Date,Open,High,Low,Close,Volume,OpenInt
1988-01-05,0.39383,0.40308,0.39383,0.40308,958774,0
1988-01-06,0.40781,0.43046,0.40781,0.43046,1065307,0
1988-01-07,0.42593,0.42593,0.41233,0.41695,1332509,0
1988-01-08,0.41695,0.42147,0.39383,0.39383,555359,0
1988-01-11,0.39383,0.39383,0.38034,0.38034,405168,0
1988-01-12,0.38919,0.38919,0.37109,0.37578,186868,0
1988-01-13,0.37109,0.37578,0.37109,0.37578,97796,0
1988-01-14,0.37109,0.37578,0.37109,0.37109,733492,0
1988-01-15,0.37578,0.37578,0.36173,0.36173,408657,0
1988-01-18,0.35719,0.35719,0.35719,0.35719,410406,0
1988-01-19,0.35719,0.36173,0.35719,0.35719,82080,0
1988-01-20,0.35719,0.36173,0.35719,0.36173,59379,0
1988-01-21,0.36173,0.36173,0.35719,0.35719,1377914,0
1988-01-22,0.35719,0.35719,0.35719,0.35719,22701,0
1988-01-25,0.36173,0.36642,0.36173,0.36642,66363,0
1988-01-26,0.36642,0.38034,0.36642,0.38034,316101,0
1988-01-27,0.38034,0.38034,0.38034,0.38034,26193,0
1988-01-28,0.37578,0.39843,0.37109,0.39843,324831,0
1988-01-29,0.39843,0.40308,0.39843,0.40308,19212,0
1988-02-01,0.40781,0.43046,0.40781,0.42147,464548,0
1988-02-02,0.41695,0.42147,0.41695,0.42147,326578,0
1988-02-03,0.42147,0.43046,0.42147,0.43046,220049,0
1988-02-04,0.43046,0.44904,0.43046,0.43518,698562,0
1988-02-05,0.43518,0.43518,0.43046,0.43046,12223,0
1988-02-08,0.41233,0.41233,0.40781,0.40781,337059,0
1988-02-09,0.41233,0.41233,0.41233,0.41233,69857,0
1988-02-10,0.41233,0.42147,0.41233,0.42147,192106,0
1988-02-11,0.41233,0.42147,0.41233,0.41233,495977,0
1988-02-12,0.40781,0.41233,0.40308,0.40781,3646499,0
1988-02-16,0.41233,0.41233,0.40781,0.40781,433110,0
1988-02-17,0.41233,0.42147,0.40781,0.41233,178136,0
1988-02-18,0.41233,0.41233,0.40308,0.40308,92558,0
1988-02-19,0.40308,0.40781,0.40308,0.40781,612990,0
1988-02-22,0.40308,0.41233,0.40308,0.41233,300379,0
1988-02-23,0.41233,0.42147,0.41233,0.42147,151937,0
1988-02-24,0.42593,0.43971,0.42593,0.43971,581554,0
1988-02-25,0.43971,0.45346,0.43971,0.44904,1507145,0
1988-02-26,0.45346,0.45346,0.44431,0.44431,770166,0
1988-02-29,0.44904,0.4581,0.44904,0.4581,562343,0
1988-03-01,0.4581,0.46264,0.45346,0.45346,228777,0
1988-03-02,0.45346,0.46264,0.43971,0.44904,1412845,0
1988-03-03,0.43971,0.43971,0.42593,0.43046,902893,0
1988-03-04,0.42593,0.42593,0.42147,0.42147,948298,0
1988-03-07,0.42147,0.42147,0.41695,0.42147,438347,0
1988-03-08,0.42593,0.42593,0.42593,0.42593,111770,0
1988-03-09,0.42593,0.42593,0.42147,0.42593,227032,0
1988-03-10,0.42147,0.42147,0.42147,0.42147,54138,0
1988-03-11,0.42147,0.42593,0.42147,0.42147,213061,0
1988-03-14,0.42593,0.42593,0.42147,0.42147,234020,0
1988-03-15,0.42147,0.43046,0.42147,0.43046,413897,0
1988-03-16,0.43046,0.43046,0.43046,0.43046,242753,0
1988-03-17,0.43046,0.43971,0.43046,0.43971,277676,0
1988-03-18,0.43971,0.44904,0.43971,0.43971,113517,0
1988-03-21,0.44431,0.44431,0.43046,0.43046,810333,0
1988-03-22,0.43046,0.43518,0.43046,0.43046,599015,0
1988-03-23,0.43046,0.43518,0.43046,0.43046,417389,0
1988-03-24,0.43046,0.43518,0.42593,0.42593,1108967,0
1988-03-25,0.43046,0.43046,0.42147,0.42147,61121,0
1988-03-28,0.42147,0.42147,0.41233,0.41233,457560,0
1988-03-29,0.41233,0.42147,0.41233,0.42147,66363,0
1988-03-30,0.42147,0.43046,0.42147,0.43046,82080,0
1988-03-31,0.43046,0.43046,0.41233,0.41695,384208,0
1988-04-04,0.41695,0.41695,0.41233,0.41233,298634,0
1988-04-05,0.41695,0.42147,0.41233,0.41695,134475,0
1988-04-06,0.42147,0.42147,0.40781,0.41233,590285,0
1988-04-07,0.41233,0.43046,0.41233,0.43046,371984,0
1988-04-08,0.43046,0.43971,0.42593,0.43971,302126,0
1988-04-11,0.43971,0.46264,0.43971,0.4581,296889,0
1988-04-12,0.4581,0.46264,0.45346,0.46264,406913,0
1988-04-13,0.46264,0.46264,0.43971,0.44904,740477,0
1988-04-14,0.44904,0.45346,0.43971,0.44431,756192,0
1988-04-15,0.44431,0.44904,0.43046,0.43971,282916,0
1988-04-18,0.43971,0.43971,0.43046,0.43046,253230,0
1988-04-19,0.43046,0.43046,0.42593,0.42593,216551,0
1988-04-20,0.42593,0.42593,0.42147,0.42147,104783,0
1988-04-21,0.42593,0.43046,0.42593,0.43046,185120,0
1988-04-22,0.43046,0.43046,0.42147,0.43046,1397127,0
1988-04-25,0.43046,0.43046,0.42147,0.43046,523922,0
1988-04-26,0.43046,0.43518,0.43046,0.43046,43661,0
1988-04-27,0.43046,0.43046,0.42593,0.42593,59379,0
1988-04-28,0.42593,0.43046,0.42593,0.43046,103041,0
1988-04-29,0.42593,0.42593,0.40781,0.41695,361507,0
1988-05-02,0.41695,0.41695,0.41233,0.41233,234020,0
1988-05-03,0.40781,0.40781,0.40308,0.40308,606005,0
1988-05-04,0.40308,0.40308,0.37578,0.38495,937824,0
1988-05-05,0.38495,0.39383,0.38495,0.39383,2623103,0
1988-05-06,0.39383,0.39843,0.38919,0.38919,930838,0
1988-05-09,0.38919,0.39383,0.38495,0.38919,267200,0
1988-05-10,0.38495,0.39383,0.38495,0.38495,597273,0
1988-05-11,0.38495,0.38495,0.37578,0.37578,384208,0
1988-05-12,0.37578,0.38495,0.37578,0.38495,113517,0
1988-05-13,0.38495,0.38495,0.37578,0.38495,148444,0
1988-05-16,0.38495,0.38495,0.38495,0.38495,97796,0
1988-05-17,0.38919,0.39383,0.38495,0.38495,127490,0
1988-05-18,0.38495,0.38495,0.38034,0.38495,64618,0
1988-05-19,0.38034,0.38034,0.36642,0.36642,241004,0
1988-05-20,0.36642,0.37578,0.36642,0.37578,144953,0
1988-05-23,0.37578,0.37578,0.36642,0.37109,73351,0
1988-05-24,0.37109,0.37578,0.36642,0.37578,153684,0
1988-05-25,0.37578,0.38495,0.37578,0.38495,340551,0
1988-05-26,0.38495,0.38495,0.37578,0.38034,151937,0
1988-05-27,0.38034,0.38034,0.37578,0.37578,71604,0
1988-05-31,0.37578,0.38034,0.37109,0.38034,1018155,0
1988-06-01,0.37578,0.38034,0.37578,0.38034,420885,0
1988-06-02,0.38034,0.38034,0.37578,0.37578,380720,0
1988-06-03,0.37578,0.37578,0.37109,0.37578,482009,0
1988-06-06,0.37578,0.37578,0.36173,0.36173,2451954,0
1988-06-07,0.36642,0.37578,0.36642,0.37578,611248,0
1988-06-08,0.37109,0.38034,0.36642,0.37109,1812773,0
1988-06-09,0.37109,0.37578,0.37109,0.37578,2789015,0
1988-06-10,0.37578,0.38495,0.37578,0.38495,749209,0
1988-06-13,0.38495,0.38495,0.37578,0.38034,480261,0
1988-06-14,0.38495,0.39383,0.37578,0.38919,3152264,0
1988-06-15,0.38919,0.39383,0.38919,0.39383,670622,0
1988-06-16,0.39843,0.41233,0.39383,0.41233,469785,0
1988-06-17,0.41233,0.41233,0.40781,0.41233,195594,0
1988-06-20,0.41233,0.41233,0.40308,0.41233,991960,0
1988-06-21,0.41233,0.42593,0.41233,0.42593,974494,0
1988-06-22,0.42593,0.43971,0.42147,0.43518,1332509,0
1988-06-23,0.43518,0.43971,0.43046,0.43971,436606,0
1988-06-24,0.43971,0.44431,0.43518,0.44431,143204,0
1988-06-27,0.43971,0.45346,0.43971,0.44431,274182,0
1988-06-28,0.43971,0.43971,0.43046,0.43518,1908819,0
1988-06-29,0.43971,0.44904,0.43971,0.44904,937824,0
1988-06-30,0.44904,0.4581,0.44904,0.4581,679352,0
1988-07-01,0.45346,0.4581,0.45346,0.45346,466293,0
1988-07-05,0.45346,0.45346,0.44904,0.44904,356268,0
1988-07-06,0.44904,0.44904,0.43518,0.43971,1135166,0
1988-07-07,0.43518,0.43971,0.43046,0.43518,749209,0
1988-07-08,0.43518,0.43971,0.43046,0.43046,738729,0
1988-07-11,0.43046,0.43046,0.42593,0.43046,192106,0
1988-07-12,0.43046,0.43046,0.42593,0.42593,632197,0
1988-07-13,0.43046,0.43518,0.43046,0.43518,427867,0
1988-07-14,0.43518,0.45346,0.43518,0.44904,103041,0
1988-07-15,0.44904,0.45346,0.43971,0.44904,612990,0
1988-07-18,0.44904,0.44904,0.44431,0.44904,214808,0
1988-07-19,0.44431,0.44904,0.43971,0.43971,1477462,0
1988-07-20,0.44904,0.44904,0.43971,0.44431,199088,0
1988-07-21,0.44431,0.44431,0.43046,0.43046,607750,0
1988-07-22,0.43046,0.43046,0.42593,0.42593,957030,0
1988-07-25,0.42593,0.42593,0.42147,0.42147,174640,0
1988-07-26,0.42593,0.43046,0.42147,0.43046,1147390,0
1988-07-27,0.42593,0.42593,0.42593,0.42593,214808,0
1988-07-28,0.43046,0.43046,0.42593,0.43046,148444,0
1988-07-29,0.43046,0.43046,0.43046,0.43046,103041,0
1988-08-01,0.43518,0.43971,0.43518,0.43971,69857,0
1988-08-02,0.44431,0.44904,0.43971,0.43971,40168,0
1988-08-03,0.43971,0.45346,0.43971,0.45346,401676,0
1988-08-04,0.4581,0.48573,0.4581,0.48573,3726831,0
1988-08-05,0.48573,0.48573,0.47652,0.47652,309115,0
1988-08-08,0.4718,0.4718,0.4581,0.4581,90812,0
1988-08-09,0.4581,0.46264,0.44904,0.45346,761433,0
1988-08-10,0.44904,0.46264,0.44904,0.46264,543132,0
1988-08-11,0.4581,0.48573,0.4581,0.47652,848752,0
1988-08-12,0.4718,0.48107,0.46718,0.48107,272441,0
1988-08-15,0.47652,0.48107,0.47652,0.47652,139713,0
1988-08-16,0.47652,0.5041,0.47652,0.49942,1229473,0
1988-08-17,0.49485,0.527,0.49485,0.527,1419827,0
1988-08-18,0.527,0.545,0.5178,0.5361,2479900,0
1988-08-19,0.527,0.5636,0.527,0.5636,2022341,0
1988-08-22,0.5544,0.5589,0.5403,0.5589,1886119,0
1988-08-23,0.5544,0.5589,0.545,0.5544,1428562,0
1988-08-24,0.5544,0.5544,0.545,0.5497,82080,0
1988-08-25,0.545,0.545,0.5361,0.5361,873200,0
1988-08-26,0.5361,0.5589,0.5361,0.5544,1458250,0
1988-08-29,0.545,0.545,0.5403,0.5403,73351,0
1988-08-30,0.5361,0.5361,0.5361,0.5361,670622,0
1988-08-31,0.5361,0.545,0.5361,0.5403,132726,0
1988-09-01,0.545,0.5544,0.5361,0.5361,410406,0
1988-09-02,0.5361,0.5589,0.5361,0.545,1336004,0
1988-09-06,0.5544,0.5726,0.5544,0.5636,1779590,0
1988-09-07,0.5636,0.5636,0.5544,0.5589,1182317,0
1988-09-08,0.5636,0.5636,0.5544,0.5636,1156122,0
1988-09-09,0.5589,0.5636,0.5589,0.5636,969257,0
1988-09-12,0.5636,0.5636,0.5589,0.5589,328324,0
1988-09-13,0.5544,0.5589,0.5544,0.5544,796363,0
1988-09-14,0.5589,0.5636,0.5589,0.5589,1068804,0
1988-09-15,0.5589,0.5818,0.5589,0.5818,3056216,0
1988-09-16,0.5818,0.5818,0.568,0.5818,1171837,0
1988-09-19,0.5818,0.5818,0.5771,0.5818,225286,0
1988-09-20,0.5726,0.6092,0.5726,0.5999,1082774,0
1988-09-21,0.6047,0.6092,0.5999,0.6092,1624159,0
1988-09-22,0.6092,0.6092,0.5957,0.6047,1409352,0
1988-09-23,0.5999,0.5999,0.5862,0.5909,1065307,0
1988-09-26,0.5999,0.5999,0.5909,0.5909,227032,0
1988-09-27,0.5909,0.5957,0.5862,0.5957,153684,0
1988-09-28,0.5909,0.6092,0.5909,0.5999,876694,0
1988-09-29,0.6047,0.6092,0.5957,0.5999,443585,0
1988-09-30,0.5957,0.6047,0.5862,0.5957,1019900,0
1988-10-03,0.5957,0.5957,0.5909,0.5957,165909,0
1988-10-04,0.5909,0.5957,0.5818,0.5909,707293,0
1988-10-05,0.5862,0.5862,0.5862,0.5862,225286,0
1988-10-06,0.5862,0.6092,0.5862,0.5909,972746,0
1988-10-07,0.5862,0.5999,0.5862,0.5999,640928,0
1988-10-10,0.6047,0.6092,0.5999,0.5999,457560,0
1988-10-11,0.5999,0.6275,0.5957,0.6186,651411,0
1988-10-12,0.6136,0.6136,0.6092,0.6092,129233,0
1988-10-13,0.6092,0.6186,0.6092,0.6186,679352,0
1988-10-14,0.6229,0.6229,0.6186,0.6186,235764,0
1988-10-17,0.6092,0.6092,0.5999,0.5999,427867,0
1988-10-18,0.5999,0.5999,0.5999,0.5999,43661,0
1988-10-19,0.5999,0.5999,0.5999,0.5999,71604,0
1988-10-20,0.5999,0.5999,0.5957,0.5957,82080,0
1988-10-21,0.5957,0.5957,0.5862,0.5862,111770,0
1988-10-24,0.5862,0.5862,0.5818,0.5818,1269640,0
1988-10-25,0.5818,0.5818,0.5771,0.5818,1081025,0
1988-10-26,0.5818,0.5862,0.5818,0.5862,15717,0
1988-10-27,0.5818,0.5818,0.5818,0.5818,27941,0
1988-10-28,0.5818,0.5957,0.5818,0.5957,555359,0
1988-10-31,0.5909,0.5909,0.5909,0.5909,303873,0
1988-11-01,0.5818,0.5818,0.5818,0.5818,880190,0
1988-11-02,0.5818,0.5818,0.5818,0.5818,20959,0
1988-11-03,0.5771,0.5818,0.5771,0.5818,1379660,0
1988-11-04,0.5771,0.5771,0.5771,0.5771,5242,0
1988-11-07,0.5771,0.5818,0.5771,0.5771,218300,0
1988-11-08,0.5771,0.5862,0.5771,0.5862,118756,0
1988-11-09,0.5862,0.5862,0.5862,0.5862,68109,0
1988-11-10,0.5862,0.5862,0.5818,0.5818,275933,0
1988-11-11,0.5818,0.5818,0.5636,0.568,378971,0
1988-11-14,0.5726,0.5771,0.568,0.568,148444,0
1988-11-15,0.5636,0.568,0.5497,0.5544,263709,0
1988-11-16,0.5544,0.5771,0.5544,0.5726,971001,0
1988-11-17,0.5726,0.5818,0.5726,0.5818,454064,0
1988-11-18,0.5862,0.5999,0.5771,0.5909,579805,0
1988-11-21,0.5862,0.6092,0.5862,0.6092,665382,0
1988-11-22,0.6092,0.6092,0.5909,0.5909,172896,0
1988-11-23,0.5999,0.5999,0.5909,0.5999,20959,0
1988-11-25,0.5909,0.5999,0.5909,0.5909,457560,0
1988-11-28,0.5909,0.5909,0.5909,0.5909,3493,0
1988-11-29,0.5862,0.5999,0.5862,0.5957,536148,0
1988-11-30,0.5999,0.6092,0.5999,0.6092,87323,0
1988-12-01,0.5999,0.6092,0.5957,0.6092,358011,0
1988-12-02,0.6047,0.6047,0.5999,0.5999,33184,0
1988-12-05,0.6186,0.6186,0.568,0.5726,1435546,0
1988-12-06,0.568,0.568,0.5589,0.5636,2570712,0
1988-12-07,0.5636,0.5636,0.545,0.5497,841769,0
1988-12-08,0.545,0.5497,0.545,0.5497,2155070,0
1988-12-09,0.545,0.545,0.545,0.545,1383156,0
1988-12-12,0.545,0.545,0.5361,0.5403,719523,0
1988-12-13,0.5361,0.545,0.5361,0.545,1177077,0
1988-12-14,0.5497,0.5497,0.545,0.5497,932580,0
1988-12-15,0.5497,0.5497,0.5497,0.5497,908132,0
1988-12-16,0.5544,0.5544,0.545,0.545,475022,0
1988-12-19,0.5497,0.5497,0.5317,0.5317,936075,0
1988-12-20,0.527,0.527,0.5221,0.5221,2296531,0
1988-12-21,0.5221,0.5221,0.5178,0.5221,122250,0
1988-12-22,0.5178,0.5178,0.5178,0.5178,155431,0
1988-12-23,0.5178,0.5497,0.5178,0.5497,419138,0
1988-12-27,0.545,0.545,0.5361,0.5361,415645,0
1988-12-28,0.5403,0.545,0.5361,0.5361,157175,0
1988-12-29,0.5361,0.5403,0.527,0.5317,1297581,0
1988-12-30,0.527,0.5361,0.527,0.5361,1959472,0
1989-01-03,0.5361,0.5361,0.5221,0.5221,733492,0
1989-01-04,0.527,0.5361,0.5178,0.527,2808226,0
1989-01-05,0.5317,0.545,0.5317,0.5361,1171837,0
1989-01-06,0.5361,0.5497,0.5361,0.545,1108967,0
1989-01-09,0.545,0.5497,0.545,0.5497,246242,0
1989-01-10,0.545,0.5497,0.545,0.5497,192106,0
1989-01-11,0.545,0.5544,0.545,0.5544,611248,0
1989-01-12,0.5497,0.5544,0.5497,0.5544,59379,0
1989-01-13,0.5497,0.5544,0.5497,0.5497,385955,0
1989-01-16,0.5497,0.5544,0.545,0.545,1072299,0
1989-01-17,0.545,0.5497,0.545,0.5497,361507,0
1989-01-18,0.5544,0.5544,0.545,0.545,951792,0
1989-01-19,0.545,0.5544,0.545,0.5544,97796,0
1989-01-20,0.5497,0.5544,0.545,0.5497,1115955,0
1989-01-23,0.5497,0.5497,0.545,0.545,558850,0
1989-01-24,0.5403,0.545,0.5361,0.5403,750955,0
1989-01-25,0.5403,0.545,0.5361,0.545,108279,0
1989-01-26,0.545,0.545,0.545,0.545,571073,0
1989-01-27,0.545,0.5497,0.545,0.545,516938,0
1989-01-30,0.545,0.5544,0.545,0.5497,317848,0
1989-01-31,0.5497,0.5636,0.5497,0.5589,218300,0
1989-02-01,0.5589,0.5589,0.5497,0.5544,106536,0
1989-02-02,0.5589,0.5589,0.5544,0.5544,179882,0
1989-02-03,0.5636,0.5636,0.5589,0.5636,94302,0
1989-02-06,0.5589,0.5636,0.5589,0.5636,54138,0
1989-02-07,0.5589,0.5726,0.5589,0.5636,452320,0
1989-02-08,0.5636,0.5771,0.5636,0.5771,55885,0
1989-02-09,0.5726,0.5771,0.5726,0.5771,34928,0
1989-02-10,0.5726,0.5726,0.5636,0.5636,78588,0
1989-02-13,0.5589,0.5589,0.5589,0.5589,24448,0
1989-02-14,0.5589,0.5636,0.5589,0.5636,12223,0
1989-02-15,0.5636,0.568,0.5636,0.568,80336,0
1989-02-16,0.5589,0.5636,0.5589,0.5636,76842,0
1989-02-17,0.5636,0.5726,0.5636,0.5636,15717,0
1989-02-21,0.5726,0.5726,0.5726,0.5726,494233,0
1989-02-22,0.5726,0.5726,0.5636,0.5636,89066,0
1989-02-23,0.5636,0.5636,0.5497,0.5497,141458,0
1989-02-24,0.5544,0.5544,0.5403,0.545,916862,0
1989-02-27,0.545,0.545,0.545,0.545,490739,0
1989-02-28,0.545,0.5589,0.545,0.5589,239255,0
1989-03-01,0.5589,0.5726,0.5589,0.5636,628705,0
1989-03-02,0.5589,0.5636,0.5544,0.5636,482009,0
1989-03-03,0.5636,0.5636,0.5589,0.5636,2038057,0
1989-03-06,0.5636,0.5726,0.5636,0.568,593779,0
1989-03-07,0.568,0.5818,0.568,0.5818,438347,0
1989-03-08,0.5818,0.5862,0.5771,0.5862,303873,0
1989-03-09,0.5818,0.5862,0.5818,0.5862,103041,0
1989-03-10,0.5818,0.5818,0.5771,0.5771,410406,0
1989-03-13,0.5818,0.5909,0.5818,0.5862,263709,0
1989-03-14,0.5862,0.5862,0.5818,0.5818,160666,0
1989-03-15,0.5818,0.6047,0.5818,0.5957,883685,0
1989-03-16,0.5999,0.6047,0.5999,0.5999,4626237,0
1989-03-17,0.5999,0.5999,0.5818,0.5818,239255,0
1989-03-20,0.5909,0.5909,0.5818,0.5818,71604,0
1989-03-21,0.5818,0.5818,0.5726,0.5726,812084,0
1989-03-22,0.5726,0.5771,0.5726,0.5771,38421,0
1989-03-23,0.5726,0.5726,0.5636,0.5636,532657,0
1989-03-27,0.5589,0.5589,0.5589,0.5589,169403,0
1989-03-28,0.5636,0.5726,0.5589,0.5589,932580,0
1989-03-29,0.5636,0.5636,0.5544,0.5544,317848,0
1989-03-30,0.5636,0.5636,0.5544,0.5544,530909,0
1989-03-31,0.5544,0.5636,0.5544,0.5544,1507145,0
1989-04-03,0.5497,0.5544,0.5361,0.5403,951792,0
1989-04-04,0.545,0.5589,0.545,0.5544,1889611,0
1989-04-05,0.5544,0.5589,0.5403,0.5403,1716718,0
1989-04-06,0.545,0.545,0.5403,0.5403,1287103,0
1989-04-07,0.5403,0.5403,0.5361,0.5361,824305,0
1989-04-10,0.5361,0.5403,0.5361,0.5403,1386648,0
1989-04-11,0.5403,0.5403,0.5041,0.5361,7090416,0
1989-04-12,0.5361,0.5361,0.5084,0.5221,2312246,0
1989-04-13,0.527,0.527,0.5221,0.527,230525,0
1989-04-14,0.527,0.5361,0.527,0.5361,677605,0
1989-04-17,0.5317,0.5361,0.527,0.527,344043,0
1989-04-18,0.5317,0.5361,0.527,0.5317,1439040,0
1989-04-19,0.527,0.5403,0.527,0.5403,5034894,0
1989-04-20,0.5403,0.545,0.5361,0.5361,1224231,0
1989-04-21,0.5403,0.5544,0.5361,0.5544,4035951,0
1989-04-24,0.5544,0.5544,0.545,0.5544,129233,0
1989-04-25,0.5544,0.5544,0.5544,0.5544,221796,0
1989-04-26,0.5544,0.5726,0.5544,0.5726,323088,0
1989-04-27,0.5726,0.5862,0.5726,0.5818,569328,0
1989-04-28,0.5818,0.5818,0.5726,0.5726,1292340,0
1989-05-01,0.568,0.568,0.545,0.5544,2623103,0
1989-05-02,0.545,0.5726,0.545,0.5636,3801928,0
1989-05-03,0.5636,0.5862,0.5589,0.5862,5502931,0
1989-05-04,0.5909,0.6229,0.5909,0.6136,4411428,0
1989-05-05,0.6136,0.6229,0.6092,0.6186,1145645,0
1989-05-08,0.6186,0.6186,0.6136,0.6136,571073,0
1989-05-09,0.6136,0.6136,0.6136,0.6136,34928,0
1989-05-10,0.6186,0.6229,0.6186,0.6229,1611936,0
1989-05-11,0.6229,0.6275,0.6229,0.6229,1245192,0
1989-05-12,0.6275,0.6459,0.6229,0.6459,1725452,0
1989-05-15,0.6414,0.6504,0.6414,0.6504,1547319,0
1989-05-16,0.6504,0.6594,0.6504,0.6594,207823,0
1989-05-17,0.6594,0.6642,0.6504,0.6552,4760707,0
1989-05-18,0.6552,0.6552,0.6504,0.6504,1220739,0
1989-05-19,0.6552,0.6552,0.6368,0.6414,179882,0
1989-05-22,0.6414,0.6459,0.6368,0.6414,319593,0
1989-05-23,0.6414,0.6414,0.6322,0.6322,1615433,0
1989-05-24,0.6322,0.6322,0.6186,0.6275,2486881,0
1989-05-25,0.6275,0.6275,0.6136,0.6186,840022,0
1989-05-26,0.6136,0.6136,0.6092,0.6136,738729,0
1989-05-30,0.6047,0.6136,0.6047,0.6047,1566528,0
1989-05-31,0.6047,0.6047,0.6047,0.6047,3106857,0
1989-06-01,0.6047,0.6092,0.6047,0.6092,4158192,0
1989-06-02,0.6136,0.6322,0.6136,0.6229,3908462,0
1989-06-05,0.6186,0.6229,0.6186,0.6229,509949,0
1989-06-06,0.6136,0.6229,0.6136,0.6186,5841730,0
1989-06-07,0.6186,0.6229,0.6186,0.6229,5560562,0
1989-06-08,0.6275,0.6414,0.6229,0.6322,13836784,0
1989-06-09,0.6322,0.6368,0.6322,0.6368,3665709,0
1989-06-12,0.6322,0.6368,0.6322,0.6322,3442167,0
1989-06-13,0.6368,0.6368,0.6275,0.6275,227032,0
1989-06-14,0.7282,0.7328,0.7282,0.7328,4669894,0
1989-06-15,0.7516,0.7516,0.7236,0.7282,14069059,0
1989-06-16,0.7282,0.7374,0.7101,0.7328,8290192,0
1989-06-19,0.7328,0.7328,0.7055,0.7147,3045733,0
1989-06-20,0.7147,0.7516,0.7101,0.7374,24530037,0
1989-06-21,0.7421,0.7468,0.7282,0.7282,9097038,0
1989-06-22,0.7282,0.7421,0.7282,0.7421,6641588,0
1989-06-23,0.7468,0.7516,0.7421,0.7516,9048137,0
1989-06-26,0.7516,0.7696,0.7468,0.7516,8435148,0
1989-06-27,0.76,0.788,0.76,0.7834,8807131,0
1989-06-28,0.7789,0.7834,0.7742,0.7789,6634600,0
1989-06-29,0.7789,0.7789,0.7516,0.7648,5005205,0
1989-06-30,0.76,0.76,0.7282,0.76,8960816,0
1989-07-03,0.7516,0.7648,0.7516,0.76,447079,0
1989-07-05,0.7468,0.7468,0.7101,0.7328,10824230,0
1989-07-06,0.7282,0.7374,0.7147,0.7374,8567873,0
1989-07-07,0.7374,0.7648,0.7374,0.76,3478842,0
1989-07-10,0.76,0.7742,0.7516,0.7648,4428888,0
1989-07-11,0.7648,0.7696,0.7421,0.7421,9868947,0
1989-07-12,0.7421,0.7421,0.7236,0.7421,6962928,0
1989-07-13,0.7374,0.7374,0.7282,0.7282,3812410,0
1989-07-14,0.7328,0.7328,0.7101,0.7236,4832311,0
1989-07-17,0.7282,0.7421,0.7282,0.7374,2340183,0
1989-07-18,0.7374,0.7468,0.7328,0.7468,3501547,0
1989-07-19,0.7468,0.7696,0.7468,0.7648,9042898,0
1989-07-20,0.76,0.7648,0.7516,0.7648,3845587,0
1989-07-21,0.76,0.7648,0.76,0.76,5284627,0
1989-07-24,0.7516,0.76,0.7468,0.7516,3316429,0
1989-07-25,0.7516,0.7648,0.7516,0.7516,3824633,0
1989-07-26,0.7516,0.76,0.7328,0.7516,4966783,0
1989-07-27,0.7516,0.7696,0.7468,0.7696,7217904,0
1989-07-28,0.7696,0.788,0.7696,0.788,6517590,0
1989-07-31,0.788,0.8156,0.788,0.8109,5399894,0
1989-08-01,0.8202,0.8335,0.806,0.8156,6863380,0
1989-08-02,0.8109,0.8335,0.8109,0.8335,9378207,0
1989-08-03,0.8245,0.8429,0.8245,0.8245,7680699,0
1989-08-04,0.8156,0.8202,0.797,0.806,7224888,0
1989-08-07,0.8156,0.8245,0.806,0.8202,3566163,0
1989-08-08,0.8109,0.8156,0.806,0.806,2270328,0
1989-08-09,0.8109,0.8156,0.806,0.806,2300020,0
1989-08-10,0.8109,0.8109,0.7923,0.7923,4792142,0
1989-08-11,0.7923,0.797,0.7742,0.7789,3988796,0
1989-08-14,0.7696,0.7789,0.76,0.7742,7493835,0
1989-08-15,0.7742,0.7789,0.7516,0.7561,6432019,0
1989-08-16,0.7561,0.7742,0.7561,0.76,7954886,0
1989-08-17,0.7516,0.76,0.7421,0.7561,5464512,0
1989-08-18,0.7561,0.76,0.7516,0.7516,4783413,0
1989-08-21,0.7516,0.7561,0.7421,0.7421,6208478,0
1989-08-22,0.7516,0.7516,0.7374,0.7516,3929418,0
1989-08-23,0.7516,0.7561,0.7468,0.7516,5550083,0
1989-08-24,0.7516,0.7923,0.7516,0.7923,7816919,0
1989-08-25,0.7923,0.806,0.788,0.7923,5155394,0
1989-08-28,0.7923,0.806,0.788,0.806,3899730,0
1989-08-29,0.806,0.8109,0.7923,0.806,4161688,0
1989-08-30,0.797,0.8245,0.7923,0.8245,4177407,0
1989-08-31,0.8335,0.8522,0.8335,0.8429,21094855,0
1989-09-01,0.8473,0.8522,0.8335,0.8522,6093213,0
1989-09-05,0.8429,0.8473,0.8293,0.8293,3075423,0
1989-09-06,0.8293,0.8293,0.8109,0.8293,5455776,0
1989-09-07,0.8335,0.8429,0.8245,0.8293,5532620,0
1989-09-08,0.8293,0.8293,0.797,0.797,6115921,0
1989-09-11,0.788,0.7923,0.7696,0.7742,7500821,0
1989-09-12,0.7742,0.7834,0.7696,0.7789,1896596,0
1989-09-13,0.7789,0.806,0.7742,0.7834,5192068,0
1989-09-14,0.7834,0.7834,0.7696,0.7742,2052031,0
1989-09-15,0.7742,0.797,0.7742,0.797,4477788,0
1989-09-18,0.797,0.8202,0.7923,0.8202,3007311,0
1989-09-19,0.8293,0.8429,0.8109,0.8202,11370856,0
1989-09-20,0.8156,0.8202,0.806,0.8202,1695765,0
1989-09-21,0.8202,0.8293,0.8156,0.8202,4289179,0
1989-09-22,0.8202,0.8335,0.8109,0.8245,5640894,0
1989-09-25,0.8202,0.8293,0.8202,0.8293,8354811,0
1989-09-26,0.8293,0.8612,0.8293,0.8293,8815863,0
1989-09-27,0.8293,0.8293,0.7834,0.8109,11110644,0
1989-09-28,0.8109,0.8156,0.797,0.8109,8716320,0
1989-09-29,0.8109,0.8109,0.788,0.7923,4276951,0
1989-10-02,0.788,0.8202,0.7834,0.8202,5371949,0
1989-10-03,0.8245,0.8335,0.8245,0.8335,11685213,0
1989-10-04,0.8293,0.8429,0.8245,0.8293,8471821,0
1989-10-05,0.8335,0.8335,0.788,0.8202,9517921,0
1989-10-06,0.8202,0.8293,0.8202,0.8245,5883646,0
1989-10-09,0.8202,0.8335,0.8156,0.8293,2832675,0
1989-10-10,0.8293,0.8429,0.8245,0.8293,6065274,0
1989-10-11,0.8245,0.8293,0.806,0.806,5867928,0
1989-10-12,0.8109,0.8156,0.806,0.8109,5895874,0
1989-10-13,0.806,0.8109,0.76,0.76,7841367,0
1989-10-16,0.7236,0.788,0.7236,0.7789,10183305,0
1989-10-17,0.7789,0.7834,0.7421,0.7561,5006947,0
1989-10-18,0.7561,0.7742,0.7516,0.7696,6110681,0
1989-10-19,0.7696,0.788,0.7696,0.7789,5012188,0
1989-10-20,0.7834,0.7834,0.7561,0.7561,9027179,0
1989-10-23,0.7561,0.7561,0.7236,0.7236,6760343,0
1989-10-24,0.7236,0.7236,0.6734,0.7147,20396293,0
1989-10-25,0.7147,0.7236,0.7101,0.7195,15707188,0
1989-10-26,0.7101,0.7195,0.7008,0.7147,12285978,0
1989-10-27,0.7147,0.7195,0.7101,0.7195,6362162,0
1989-10-30,0.7147,0.7328,0.7147,0.7236,1355214,0
1989-10-31,0.7236,0.7421,0.7236,0.7328,2853629,0
1989-11-01,0.7328,0.7374,0.7236,0.7328,1315044,0
1989-11-02,0.7147,0.7195,0.6827,0.6915,15546520,0
1989-11-03,0.6872,0.7055,0.6872,0.6962,6058288,0
1989-11-06,0.6962,0.6962,0.6872,0.6872,2245882,0
1989-11-07,0.6915,0.7147,0.6872,0.7101,3148770,0
1989-11-08,0.7101,0.7195,0.6962,0.6962,6084487,0
1989-11-09,0.6962,0.7055,0.6368,0.6414,16320176,0
1989-11-10,0.6414,0.6459,0.6275,0.6368,33211428,0
1989-11-13,0.6368,0.6368,0.6092,0.6186,13496239,0
1989-11-14,0.6229,0.6368,0.6229,0.6368,4168675,0
1989-11-15,0.6368,0.6781,0.6368,0.6781,4392212,0
1989-11-16,0.6872,0.6915,0.6552,0.6594,8854290,0
1989-11-17,0.6552,0.6734,0.6552,0.6552,13239516,0
1989-11-20,0.6552,0.6594,0.6186,0.6414,4247261,0
1989-11-21,0.6504,0.6504,0.6136,0.6275,8344334,0
1989-11-22,0.6229,0.6368,0.6229,0.6275,5443550,0
1989-11-24,0.6368,0.6414,0.6275,0.6275,1660834,0
1989-11-27,0.6368,0.6414,0.6275,0.6368,1521117,0
1989-11-28,0.6275,0.6594,0.6275,0.6594,4809603,0
1989-11-29,0.6552,0.6552,0.6414,0.6414,2776788,0
1989-11-30,0.6414,0.6552,0.6414,0.6504,3138296,0
1989-12-01,0.6459,0.6642,0.6414,0.6552,6931492,0
1989-12-04,0.6552,0.6915,0.6552,0.6872,14320539,0
1989-12-05,0.6872,0.7101,0.6872,0.6872,5457523,0
1989-12-06,0.6827,0.6915,0.6827,0.6915,3028274,0
1989-12-07,0.6827,0.6872,0.6642,0.6642,6543794,0
1989-12-08,0.6734,0.6781,0.6594,0.6594,1720210,0
1989-12-11,0.6642,0.6642,0.6552,0.6552,4710062,0
1989-12-12,0.6552,0.6594,0.6504,0.6504,3122574,0
1989-12-13,0.6552,0.6552,0.6229,0.6368,5389413,0
1989-12-14,0.6368,0.6414,0.6275,0.6275,5817288,0
1989-12-15,0.6368,0.6368,0.6229,0.6368,2953176,0
1989-12-18,0.6368,0.6414,0.6186,0.6275,3167981,0
1989-12-19,0.6229,0.6275,0.6186,0.6186,3112101,0
1989-12-20,0.6186,0.6186,0.5862,0.5909,4935346,0
1989-12-21,0.5909,0.6136,0.5909,0.6092,2458941,0
1989-12-22,0.6092,0.6186,0.6047,0.6136,4294416,0
1989-12-26,0.6136,0.6229,0.6047,0.6186,3316429,0
1989-12-27,0.6186,0.6459,0.6136,0.6459,9584283,0
1989-12-28,0.6504,0.6504,0.6368,0.6414,2375113,0
1989-12-29,0.6414,0.6552,0.6368,0.6504,3559177,0
1990-01-02,0.6459,0.6552,0.6414,0.6552,1140404,0
1990-01-03,0.6504,0.6734,0.6459,0.6734,4355546,0
1990-01-04,0.6781,0.6827,0.6642,0.6827,2474655,0
1990-01-05,0.6781,0.6781,0.6594,0.6781,1935021,0
1990-01-08,0.6734,0.6962,0.6734,0.6962,3473607,0
1990-01-09,0.6915,0.6962,0.6781,0.6781,2705185,0
1990-01-10,0.6781,0.6872,0.6734,0.6872,2219682,0
1990-01-11,0.6827,0.6915,0.6734,0.6781,7074697,0
1990-01-12,0.6734,0.6734,0.6459,0.6459,2210949,0
1990-01-15,0.6459,0.6459,0.6092,0.6229,4748481,0
1990-01-16,0.6136,0.6229,0.6136,0.6229,564090,0
1990-01-17,0.6229,0.6414,0.6186,0.6229,2224924,0
1990-01-18,0.6136,0.6275,0.6136,0.6275,2296531,0
1990-01-19,0.6229,0.6734,0.6229,0.6275,1114207,0
1990-01-22,0.6275,0.6414,0.6136,0.6136,2018844,0
1990-01-23,0.6186,0.6186,0.5909,0.5909,1762124,0
1990-01-24,0.5818,0.6136,0.5726,0.6092,6035584,0
1990-01-25,0.6047,0.6136,0.5909,0.5957,1681791,0
1990-01-26,0.5909,0.6047,0.5909,0.5957,3445664,0
1990-01-29,0.5957,0.6092,0.5909,0.6047,5969217,0
1990-01-30,0.5957,0.6275,0.5909,0.6186,8353068,0
1990-01-31,0.6186,0.6275,0.6136,0.6186,1636382,0
1990-02-01,0.6136,0.6136,0.5957,0.6047,1374424,0
1990-02-02,0.5957,0.6136,0.5957,0.5999,1660834,0
1990-02-05,0.5999,0.6092,0.5957,0.6092,2228418,0
1990-02-06,0.6092,0.6136,0.5999,0.6092,1564783,0
1990-02-07,0.5957,0.6322,0.5957,0.6275,2196980,0
1990-02-08,0.6322,0.6322,0.6186,0.6186,3887505,0
1990-02-09,0.6186,0.6275,0.5999,0.6092,2188248,0
1990-02-12,0.5999,0.6092,0.5909,0.5957,3805424,0
1990-02-13,0.5957,0.6092,0.5909,0.5999,2939205,0
1990-02-14,0.5999,0.6186,0.5999,0.6092,2217937,0
1990-02-15,0.6092,0.6092,0.5957,0.5957,5668833,0
1990-02-16,0.5999,0.6092,0.5957,0.6092,1816263,0
1990-02-20,0.5999,0.5999,0.5818,0.5909,4041184,0
1990-02-21,0.5862,0.5909,0.5771,0.5909,2410041,0
1990-02-22,0.5862,0.5862,0.5771,0.5771,5824268,0
1990-02-23,0.5818,0.5999,0.5818,0.5957,3176712,0
1990-02-26,0.6092,0.6136,0.5999,0.5999,3181954,0
1990-02-27,0.5957,0.5957,0.5862,0.5909,1615433,0
1990-02-28,0.5909,0.6414,0.5909,0.6414,5543094,0
1990-03-01,0.6322,0.6594,0.6322,0.6594,2397816,0
1990-03-02,0.6642,0.7008,0.6594,0.7008,3211643,0
1990-03-05,0.6872,0.7147,0.6827,0.7008,4467311,0
1990-03-06,0.7101,0.7328,0.7008,0.7282,2362892,0
1990-03-07,0.7236,0.7328,0.7008,0.7008,3173224,0
1990-03-08,0.7008,0.7101,0.6827,0.7101,1643372,0
1990-03-09,0.7008,0.7008,0.6872,0.6962,988466,0
1990-03-12,0.6962,0.7101,0.6872,0.7101,881940,0
1990-03-13,0.7008,0.7236,0.6962,0.7195,7017064,0
1990-03-14,0.7195,0.7468,0.7195,0.7421,6629363,0
1990-03-15,0.7421,0.7561,0.7328,0.7328,2799491,0
1990-03-16,0.7328,0.7328,0.7195,0.7236,3903221,0
1990-03-19,0.7195,0.7195,0.6962,0.6962,1414592,0
1990-03-20,0.6962,0.6962,0.6781,0.6872,14357218,0
1990-03-21,0.6962,0.6962,0.6827,0.6872,3258797,0
1990-03-22,0.6734,0.6781,0.6322,0.6594,6119413,0
1990-03-23,0.6594,0.6872,0.6594,0.6872,2497366,0
1990-03-26,0.6962,0.7147,0.6962,0.6962,2478153,0
1990-03-27,0.7008,0.7008,0.6827,0.6962,7581158,0
1990-03-28,0.6872,0.6962,0.6827,0.6915,564090,0
1990-03-29,0.6872,0.6872,0.6642,0.6781,1404109,0
1990-03-30,0.6872,0.6915,0.6594,0.6781,1243444,0
1990-04-02,0.6642,0.6734,0.6594,0.6642,2455448,0
1990-04-03,0.6642,0.6781,0.6642,0.6642,3553937,0
1990-04-04,0.6734,0.6962,0.6642,0.6962,7907735,0
1990-04-05,0.6962,0.7282,0.6962,0.7195,5894124,0
1990-04-06,0.7236,0.7236,0.6915,0.6962,3506787,0
1990-04-09,0.6962,0.7101,0.6872,0.6872,3531236,0
1990-04-10,0.6734,0.6734,0.6136,0.6459,41106938,0
1990-04-11,0.6414,0.6504,0.6136,0.6186,15733386,0
1990-04-12,0.6136,0.6136,0.568,0.5771,35871211,0
1990-04-16,0.5909,0.6092,0.5818,0.5909,10431296,0
1990-04-17,0.5957,0.6186,0.5862,0.6136,8641224,0
1990-04-18,0.6092,0.6136,0.5909,0.5957,10073276,0
1990-04-19,0.5957,0.5999,0.5909,0.5909,6292310,0
1990-04-20,0.5909,0.5957,0.5771,0.5771,9163403,0
1990-04-23,0.5771,0.5818,0.568,0.5771,3840349,0
1990-04-24,0.5818,0.5818,0.5317,0.5361,22278920,0
1990-04-25,0.5361,0.5771,0.5317,0.5544,6411067,0
1990-04-26,0.5589,0.5636,0.5589,0.5589,1893107,0
1990-04-27,0.5544,0.5636,0.5497,0.5497,2644060,0
1990-04-30,0.5497,0.5544,0.545,0.5497,5738693,0
1990-05-01,0.545,0.5497,0.5361,0.5361,4507478,0
1990-05-02,0.5361,0.5636,0.5361,0.5589,4910901,0
1990-05-03,0.5589,0.5636,0.5361,0.545,6080991,0
1990-05-04,0.5497,0.5497,0.5317,0.545,3929418,0
1990-05-07,0.545,0.545,0.5221,0.5221,3099872,0
1990-05-08,0.527,0.527,0.5084,0.527,5005205,0
1990-05-09,0.527,0.545,0.5221,0.5361,2933964,0
1990-05-10,0.5361,0.5544,0.5317,0.5497,1828489,0
1990-05-11,0.5497,0.5771,0.5361,0.568,3009063,0
1990-05-14,0.5771,0.6136,0.5636,0.5999,8330361,0
1990-05-15,0.5999,0.6229,0.5957,0.5957,16737569,0
1990-05-16,0.5999,0.6092,0.5909,0.5999,3276260,0
1990-05-17,0.5999,0.5999,0.5909,0.5957,1907080,0
1990-05-18,0.5957,0.5999,0.5862,0.5957,3024779,0
1990-05-21,0.5909,0.6092,0.5909,0.5999,2237148,0
1990-05-22,0.5999,0.5999,0.5862,0.5957,2003127,0
1990-05-23,0.5999,0.6136,0.5957,0.6136,4614009,0
1990-05-24,0.6136,0.6229,0.5999,0.6092,5101259,0
1990-05-25,0.6092,0.6136,0.5957,0.6092,1292340,0
1990-05-29,0.6092,0.6275,0.6092,0.6229,2469421,0
1990-05-30,0.6322,0.6414,0.6275,0.6322,2244136,0
1990-05-31,0.6275,0.6322,0.6275,0.6322,670622,0
1990-06-01,0.6322,0.6322,0.6186,0.6229,3007311,0
1990-06-04,0.6186,0.6414,0.6186,0.6322,2720901,0
1990-06-05,0.6275,0.6322,0.6136,0.6229,7029293,0
1990-06-06,0.6092,0.6186,0.5999,0.5999,7139312,0
1990-06-07,0.5999,0.6092,0.5909,0.5957,9582539,0
1990-06-08,0.5909,0.5957,0.5771,0.5771,2252868,0
1990-06-11,0.568,0.5818,0.5636,0.5818,1339495,0
1990-06-12,0.5771,0.5999,0.568,0.5999,2378607,0
1990-06-13,0.5999,0.5999,0.5862,0.5862,1725452,0
1990-06-14,0.5909,0.5909,0.5818,0.5909,5181592,0
1990-06-15,0.5862,0.6092,0.5862,0.6092,6400582,0
1990-06-18,0.5999,0.6092,0.5909,0.5909,6573474,0
1990-06-19,0.5957,0.5999,0.5909,0.5999,1287103,0
1990-06-20,0.5999,0.5999,0.5818,0.5862,2926980,0
1990-06-21,0.5862,0.5909,0.5771,0.5771,7078190,0
1990-06-22,0.5771,0.5818,0.5636,0.5636,2764561,0
1990-06-25,0.5636,0.5771,0.5589,0.568,930838,0
1990-06-26,0.5771,0.5818,0.568,0.5771,911624,0
1990-06-27,0.568,0.5818,0.568,0.5771,1643372,0
1990-06-28,0.568,0.5771,0.5589,0.5589,7279028,0
1990-06-29,0.5589,0.568,0.5544,0.568,3791450,0
1990-07-02,0.5636,0.5636,0.5544,0.5636,1802288,0
1990-07-03,0.5589,0.5999,0.5589,0.5999,7816919,0
1990-07-05,0.5999,0.6136,0.5957,0.6136,5240966,0
1990-07-06,0.6092,0.6414,0.6092,0.6322,3941642,0
1990-07-09,0.6459,0.6594,0.6459,0.6459,5633908,0
1990-07-10,0.6414,0.6688,0.6322,0.6552,1870402,0
1990-07-11,0.6552,0.6827,0.6552,0.6781,2450210,0
1990-07-12,0.6781,0.7147,0.6781,0.7008,5614698,0
1990-07-13,0.7055,0.7055,0.6688,0.6734,4021979,0
1990-07-16,0.6734,0.6781,0.6552,0.6594,778895,0
1990-07-17,0.6688,0.6688,0.6504,0.6688,1943750,0
1990-07-18,0.6594,0.6594,0.6229,0.6414,5008695,0
1990-07-19,0.6322,0.6322,0.6136,0.6186,4243770,0
1990-07-20,0.6136,0.6229,0.6092,0.6092,4470805,0
1990-07-23,0.6092,0.6136,0.5909,0.6092,2476407,0
1990-07-24,0.6136,0.6229,0.5999,0.6136,871459,0
1990-07-25,0.6092,0.6136,0.5957,0.6136,3962597,0
1990-07-26,0.6136,0.6504,0.5999,0.6459,2064256,0
1990-07-27,0.6459,0.6594,0.6322,0.6322,2141093,0
1990-07-30,0.6322,0.6414,0.6275,0.6322,639187,0
1990-07-31,0.6322,0.6552,0.6322,0.6459,2666764,0
1990-08-01,0.6459,0.6504,0.6322,0.6322,4016736,0
1990-08-02,0.6414,0.6414,0.6229,0.6229,735238,0
1990-08-03,0.6275,0.6275,0.5957,0.6186,1589231,0
1990-08-06,0.6047,0.6047,0.5957,0.5999,1753395,0
1990-08-07,0.5999,0.5999,0.5862,0.5957,3222122,0
1990-08-08,0.5999,0.6186,0.5957,0.6047,2691213,0
1990-08-09,0.6136,0.6186,0.5999,0.5999,874949,0
1990-08-10,0.6047,0.6186,0.5909,0.5909,1091505,0
1990-08-13,0.5862,0.6047,0.5818,0.5999,303873,0
1990-08-14,0.6047,0.6552,0.6047,0.6504,2644060,0
1990-08-15,0.6552,0.6642,0.6504,0.6504,4439372,0
1990-08-16,0.6552,0.6552,0.6459,0.6459,789376,0
1990-08-17,0.6504,0.6504,0.6229,0.6504,2432743,0
1990-08-20,0.6414,0.6504,0.6322,0.6504,1365692,0
1990-08-21,0.6414,0.6414,0.5957,0.5999,2341930,0
1990-08-22,0.6047,0.6186,0.5999,0.5999,1002436,0
1990-08-23,0.5999,0.5999,0.5726,0.5818,2848389,0
1990-08-24,0.5862,0.5862,0.5589,0.5726,2121884,0
1990-08-27,0.5818,0.5957,0.5726,0.5862,1699256,0
1990-08-28,0.5862,0.6047,0.5726,0.5862,2273825,0
1990-08-29,0.5909,0.6186,0.5862,0.6047,2221431,0
1990-08-30,0.6047,0.6047,0.5726,0.5726,2287794,0
1990-08-31,0.5909,0.5999,0.5862,0.5999,1215500,0
1990-09-04,0.6047,0.6186,0.5909,0.6186,1498416,0
1990-09-05,0.6186,0.6186,0.5909,0.5957,2483392,0
1990-09-06,0.5957,0.5957,0.5636,0.5636,2106171,0
1990-09-07,0.5636,0.5636,0.5544,0.5544,1842458,0
1990-09-10,0.5589,0.5589,0.5403,0.5403,1128180,0
1990-09-11,0.5403,0.545,0.5361,0.545,1316792,0
1990-09-12,0.5544,0.5589,0.5403,0.545,1456502,0
1990-09-13,0.545,0.545,0.527,0.5361,6077497,0
1990-09-14,0.5361,0.5403,0.5317,0.5403,2303511,0
1990-09-17,0.5403,0.5403,0.5317,0.5361,1538587,0
1990-09-18,0.5361,0.5361,0.5129,0.5317,4460324,0
1990-09-19,0.5317,0.5361,0.5221,0.5361,3180207,0
1990-09-20,0.5317,0.5317,0.49942,0.49942,3103367,0
1990-09-21,0.5084,0.5361,0.49485,0.49485,1704495,0
1990-09-24,0.48573,0.49485,0.4718,0.48107,1877384,0
1990-09-25,0.48573,0.5221,0.48107,0.5221,2673749,0
1990-09-26,0.5221,0.5221,0.5084,0.5084,3749536,0
1990-09-27,0.5129,0.5221,0.5084,0.5084,4194872,0
1990-09-28,0.5084,0.5361,0.5041,0.5361,3194182,0
1990-10-01,0.5544,0.5589,0.5403,0.5589,5249702,0
1990-10-02,0.568,0.5726,0.5544,0.568,3620306,0
1990-10-03,0.5636,0.5636,0.5589,0.5589,1566528,0
1990-10-04,0.5544,0.5589,0.545,0.5589,1196290,0
1990-10-05,0.545,0.545,0.5221,0.527,2219682,0
1990-10-08,0.5317,0.5403,0.527,0.527,1220739,0
1990-10-09,0.5129,0.5221,0.48573,0.48573,4334584,0
1990-10-10,0.48573,0.49485,0.46264,0.46264,6222451,0
1990-10-11,0.43518,0.43518,0.38034,0.39383,25864296,0
1990-10-12,0.40308,0.40781,0.38919,0.39383,7968858,0
1990-10-15,0.40781,0.41233,0.38919,0.40781,6281830,0
1990-10-16,0.41233,0.41233,0.38919,0.40781,6067020,0
1990-10-17,0.39383,0.41233,0.39383,0.40781,5855705,0
1990-10-18,0.41233,0.44431,0.40781,0.43518,9809570,0
1990-10-19,0.46264,0.46718,0.44431,0.44904,7060730,0
1990-10-22,0.44904,0.46718,0.44904,0.45346,3716355,0
1990-10-23,0.44904,0.44904,0.42593,0.43971,1915807,0
1990-10-24,0.43518,0.43518,0.41695,0.42147,3489326,0
1990-10-25,0.42147,0.42147,0.41233,0.41695,1419827,0
1990-10-26,0.41233,0.41695,0.39383,0.40308,1795306,0
1990-10-29,0.41695,0.42147,0.40308,0.40308,1070549,0
1990-10-30,0.40781,0.41233,0.40308,0.41233,1638128,0
1990-10-31,0.40781,0.41695,0.40781,0.41695,1290596,0
1990-11-01,0.42147,0.44431,0.41695,0.43971,1014663,0
1990-11-02,0.44431,0.44431,0.43518,0.43971,1439040,0
1990-11-05,0.43518,0.44904,0.43518,0.44431,1351723,0
1990-11-06,0.44431,0.44904,0.43971,0.44431,883685,0
1990-11-07,0.44431,0.44904,0.44431,0.44431,1419827,0
1990-11-08,0.44431,0.4581,0.44431,0.44904,1196290,0
1990-11-09,0.44904,0.45346,0.43518,0.43971,4483030,0
1990-11-12,0.43971,0.44904,0.43971,0.44904,1590976,0
1990-11-13,0.44904,0.4718,0.44431,0.4581,1082774,0
1990-11-14,0.45346,0.47652,0.45346,0.47652,1030380,0
1990-11-15,0.46718,0.4718,0.4581,0.4581,2256357,0
1990-11-16,0.4581,0.47652,0.45346,0.46718,850502,0
1990-11-19,0.4581,0.47652,0.45346,0.47652,602513,0
1990-11-20,0.47652,0.5129,0.47652,0.5084,3410737,0
1990-11-21,0.49942,0.5041,0.48573,0.49485,1105479,0
1990-11-23,0.49942,0.5041,0.48573,0.48573,195594,0
1990-11-26,0.48107,0.48107,0.46718,0.48107,1556049,0
1990-11-27,0.48107,0.48107,0.4718,0.48107,7397780,0
1990-11-28,0.47652,0.5041,0.47652,0.48107,1936763,0
1990-11-29,0.48107,0.49942,0.48107,0.49485,1659087,0
1990-11-30,0.49942,0.5041,0.48573,0.49485,2256357,0
1990-12-03,0.5041,0.5084,0.49942,0.5084,2149826,0
1990-12-04,0.49942,0.49942,0.47652,0.48573,1767365,0
1990-12-05,0.48573,0.5041,0.48107,0.49942,2422267,0
1990-12-06,0.5129,0.5221,0.5041,0.5084,3438674,0
1990-12-07,0.5084,0.5084,0.48107,0.48107,1625907,0
1990-12-10,0.48107,0.48107,0.44904,0.44904,5546589,0
1990-12-11,0.44431,0.46718,0.44431,0.4581,3932910,0
1990-12-12,0.4581,0.48107,0.45346,0.4718,6171802,0
1990-12-13,0.4718,0.47652,0.46718,0.4718,3606332,0
1990-12-14,0.4581,0.4581,0.43518,0.43971,2305259,0
1990-12-17,0.43971,0.43971,0.41233,0.42147,5714248,0
1990-12-18,0.42147,0.46718,0.42147,0.46718,3620306,0
1990-12-19,0.46718,0.49485,0.4581,0.48573,5316064,0
1990-12-20,0.48107,0.48573,0.4718,0.48573,2450210,0
1990-12-21,0.48573,0.48573,0.4581,0.4718,3274514,0
1990-12-24,0.46718,0.46718,0.44431,0.44904,246242,0
1990-12-26,0.44904,0.4581,0.44431,0.44904,1486197,0
1990-12-27,0.45346,0.46718,0.44904,0.4581,1426817,0
1990-12-28,0.4581,0.47652,0.4581,0.47652,1063564,0
1990-12-31,0.48107,0.48107,0.46718,0.47652,2181266,0
1991-01-02,0.47652,0.49485,0.4718,0.49485,3171477,0
1991-01-03,0.49942,0.49942,0.4581,0.46718,4222815,0
1991-01-04,0.46718,0.46718,0.44904,0.45346,5789344,0
1991-01-07,0.44904,0.45346,0.44431,0.44904,2495619,0
1991-01-08,0.45346,0.45346,0.44431,0.44904,5590251,0
1991-01-09,0.44904,0.45346,0.42593,0.42593,6851159,0
1991-01-10,0.43518,0.43518,0.42147,0.43518,3160996,0
1991-01-11,0.43518,0.44431,0.43518,0.44431,2343677,0
1991-01-14,0.43971,0.44431,0.43518,0.43971,2039803,0
1991-01-15,0.44431,0.44431,0.43971,0.44431,899401,0
1991-01-16,0.44431,0.4581,0.43971,0.45346,3330401,0
1991-01-17,0.4718,0.48107,0.4581,0.46718,6025106,0
1991-01-18,0.46718,0.48573,0.4581,0.48107,14318796,0
1991-01-21,0.48107,0.48107,0.45346,0.4581,10380648,0
1991-01-22,0.46718,0.46718,0.44904,0.45346,2637077,0
1991-01-23,0.4581,0.4718,0.45346,0.45346,3312933,0
1991-01-24,0.4581,0.49485,0.4581,0.48107,7003092,0
1991-01-25,0.48573,0.5317,0.48573,0.5129,11101911,0
1991-01-28,0.5129,0.5317,0.5129,0.5317,5099514,0
1991-01-29,0.527,0.5403,0.5129,0.5361,4872476,0
1991-01-30,0.527,0.5317,0.5221,0.527,4105803,0
1991-01-31,0.527,0.527,0.5129,0.527,9893398,0
1991-02-01,0.527,0.5317,0.5041,0.527,2514825,0
1991-02-04,0.5221,0.5862,0.5221,0.5818,4991229,0
1991-02-05,0.5818,0.5862,0.5636,0.5771,4614009,0
1991-02-06,0.5771,0.6136,0.5771,0.6092,3232597,0
1991-02-07,0.6092,0.6092,0.5771,0.5862,3684920,0
1991-02-08,0.5909,0.5909,0.5636,0.5771,3236092,0
1991-02-11,0.5771,0.6136,0.568,0.5909,4591303,0
1991-02-12,0.5909,0.6136,0.5909,0.6092,4483030,0
1991-02-13,0.6092,0.6552,0.6092,0.6414,5495942,0
1991-02-14,0.6552,0.6642,0.6368,0.6414,6091472,0
1991-02-15,0.6414,0.6915,0.6368,0.6688,7429217,0
1991-02-19,0.6552,0.6688,0.6459,0.6642,3712861,0
1991-02-20,0.6414,0.6642,0.6414,0.6642,4311878,0
1991-02-21,0.6642,0.6688,0.6594,0.6688,2748846,0
1991-02-22,0.6594,0.6827,0.6594,0.6594,3925923,0
1991-02-25,0.6688,0.6688,0.6642,0.6688,6128142,0
1991-02-26,0.6642,0.6688,0.6594,0.6594,2785521,0
1991-02-27,0.6552,0.6734,0.6552,0.6734,5239222,0
1991-02-28,0.6734,0.6872,0.6688,0.6872,1547319,0
1991-03-01,0.6827,0.7101,0.6688,0.7101,2313987,0
1991-03-04,0.7101,0.7101,0.6688,0.6734,3840349,0
1991-03-05,0.6734,0.7101,0.6734,0.7101,4201856,0
1991-03-06,0.7101,0.7101,0.6872,0.6872,5546589,0
1991-03-07,0.6915,0.7236,0.6872,0.7147,16091399,0
1991-03-08,0.7421,0.797,0.7374,0.7789,12039735,0
1991-03-11,0.7742,0.797,0.7648,0.7923,6470444,0
1991-03-12,0.7742,0.7789,0.7236,0.7282,8190650,0
1991-03-13,0.7421,0.7468,0.7282,0.7421,4107553,0
1991-03-14,0.7421,0.7561,0.7421,0.7516,8863015,0
1991-03-15,0.7468,0.7468,0.7421,0.7468,2534038,0
1991-03-18,0.7374,0.7421,0.7101,0.7282,1790067,0
1991-03-19,0.7147,0.7195,0.7101,0.7101,1384904,0
1991-03-20,0.7101,0.7147,0.7008,0.7147,3946884,0
1991-03-21,0.7147,0.7236,0.7147,0.7195,5530874,0
1991-03-22,0.7236,0.7236,0.7008,0.7101,2769805,0
1991-03-25,0.7101,0.7374,0.7101,0.7282,1161359,0
1991-03-26,0.7195,0.7421,0.7147,0.7421,2347173,0
1991-03-27,0.7516,0.7648,0.7516,0.7561,4994722,0
1991-03-28,0.7648,0.7696,0.7516,0.7516,6465199,0
1991-04-01,0.7374,0.7421,0.7101,0.7147,5946518,0
1991-04-02,0.7147,0.7236,0.6872,0.7195,4968530,0
1991-04-03,0.7374,0.7421,0.7236,0.7374,4275205,0
1991-04-04,0.7421,0.7742,0.7374,0.7648,4889940,0
1991-04-05,0.7648,0.8017,0.7648,0.788,5120470,0
1991-04-08,0.788,0.797,0.7789,0.797,1547319,0
1991-04-09,0.797,0.8017,0.7789,0.7789,2071238,0
1991-04-10,0.7789,0.7923,0.7742,0.7789,5990179,0
1991-04-11,0.7789,0.8293,0.7789,0.8156,3653483,0
1991-04-12,0.8202,0.8293,0.8156,0.8202,2926980,0
1991-04-15,0.8245,0.8293,0.788,0.797,1887869,0
1991-04-16,0.797,0.8473,0.797,0.8473,3459634,0
1991-04-17,0.8746,0.8795,0.8522,0.8612,5810293,0
1991-04-18,0.8522,0.8567,0.8293,0.8335,1793558,0
1991-04-19,0.8293,0.8335,0.806,0.8156,3150520,0
1991-04-22,0.8156,0.8156,0.788,0.788,3070187,0
1991-04-23,0.7923,0.797,0.7696,0.7742,1145645,0
1991-04-24,0.7696,0.7789,0.7561,0.7789,2722650,0
1991-04-25,0.7789,0.7789,0.7561,0.7696,923852,0
1991-04-26,0.7696,0.7696,0.7516,0.7648,1454761,0
1991-04-29,0.7696,0.7789,0.7648,0.7648,2079970,0
1991-04-30,0.7742,0.788,0.7282,0.7561,3756521,0
1991-05-01,0.7516,0.7742,0.7516,0.7742,822557,0
1991-05-02,0.788,0.7923,0.7696,0.7789,2198727,0
1991-05-03,0.7742,0.7834,0.7648,0.7789,316101,0
1991-05-06,0.7742,0.7742,0.7561,0.7648,1215500,0
1991-05-07,0.7561,0.7742,0.7561,0.7561,2567222,0
1991-05-08,0.7561,0.7742,0.7421,0.7742,702056,0
1991-05-09,0.7742,0.806,0.7696,0.806,3508531,0
1991-05-10,0.8202,0.8245,0.7923,0.797,1529849,0
1991-05-13,0.797,0.8017,0.7789,0.8017,2593413,0
1991-05-14,0.7834,0.797,0.7742,0.7742,2900782,0
1991-05-15,0.7742,0.7923,0.7468,0.7468,3639511,0
1991-05-16,0.7561,0.7742,0.7516,0.7742,2937456,0
1991-05-17,0.7696,0.7789,0.7561,0.7789,1348229,0
1991-05-20,0.7696,0.7696,0.7516,0.7561,1019900,0
1991-05-21,0.7648,0.7696,0.7561,0.7648,1264402,0
1991-05-22,0.7696,0.8017,0.7648,0.8017,1442532,0
1991-05-23,0.8156,0.8156,0.7561,0.7561,2717410,0
1991-05-24,0.7648,0.7834,0.7648,0.7789,1205020,0
1991-05-28,0.7923,0.8017,0.7742,0.7789,4844538,0
1991-05-29,0.7923,0.8017,0.7789,0.7923,6313265,0
1991-05-30,0.7923,0.8245,0.7923,0.8245,10413824,0
1991-05-31,0.8293,0.8612,0.8293,0.8567,7605601,0
1991-06-03,0.8473,0.8703,0.8473,0.8567,4362526,0
1991-06-04,0.8567,0.8612,0.8473,0.8567,2224924,0
1991-06-05,0.8567,0.8567,0.806,0.8202,1997892,0
1991-06-06,0.8293,0.8335,0.797,0.797,5172861,0
1991-06-07,0.797,0.8017,0.7923,0.7923,2500855,0
1991-06-10,0.797,0.797,0.7742,0.7742,3426453,0
1991-06-11,0.7696,0.7742,0.7696,0.7742,6676516,0
1991-06-12,0.7742,0.7742,0.7648,0.7696,4275205,0
1991-06-13,0.7696,0.7834,0.7696,0.7834,1428562,0
1991-06-14,0.7923,0.797,0.7834,0.7923,1107221,0
1991-06-17,0.7923,0.8017,0.7834,0.8017,2731380,0
1991-06-18,0.806,0.8293,0.8017,0.8202,4673384,0
1991-06-19,0.8202,0.8245,0.8156,0.8202,3833365,0
1991-06-20,0.8202,0.8473,0.8202,0.8473,8239551,0
1991-06-21,0.8473,0.8473,0.8202,0.8293,6308020,0
1991-06-24,0.8245,0.8245,0.8017,0.8017,5172861,0
1991-06-25,0.806,0.8156,0.8017,0.8156,2684231,0
1991-06-26,0.8156,0.8156,0.8017,0.8156,3484082,0
1991-06-27,0.8156,0.8156,0.8017,0.806,1152631,0
1991-06-28,0.806,0.806,0.7923,0.8017,4166930,0
1991-07-01,0.797,0.8156,0.797,0.8156,1489688,0
1991-07-02,0.8202,0.8293,0.8156,0.8293,4249009,0
1991-07-03,0.8245,0.8245,0.797,0.806,2053773,0
1991-07-05,0.8017,0.8156,0.8017,0.806,523922,0
1991-07-08,0.806,0.8156,0.7923,0.8156,1543827,0
1991-07-09,0.8245,0.8429,0.8156,0.8293,8309407,0
1991-07-10,0.8429,0.8473,0.8245,0.8245,3644749,0
1991-07-11,0.8293,0.8335,0.8245,0.8293,2055521,0
1991-07-12,0.8429,0.8429,0.8245,0.8293,2155070,0
1991-07-15,0.8293,0.8335,0.8245,0.8245,2209207,0
1991-07-16,0.8245,0.8335,0.8245,0.8293,3559177,0
1991-07-17,0.8245,0.8429,0.8245,0.8293,1065307,0
1991-07-18,0.8293,0.8429,0.8293,0.8335,1283608,0
1991-07-19,0.8429,0.8522,0.8335,0.8522,2422267,0
1991-07-22,0.8522,0.8522,0.8429,0.8429,1550810,0
1991-07-23,0.8429,0.8473,0.8293,0.8293,1828489,0
1991-07-24,0.8293,0.8429,0.8293,0.8429,1262652,0
1991-07-25,0.8429,0.8522,0.8335,0.8473,1480956,0
1991-07-26,0.8473,0.8703,0.8473,0.8612,4208843,0
1991-07-29,0.8612,0.8612,0.8473,0.8522,1711479,0
1991-07-30,0.8522,0.9025,0.8522,0.8978,8290192,0
1991-07-31,0.9025,0.9068,0.8933,0.9068,2593413,0
1991-08-01,0.9068,0.9068,0.8703,0.8746,1847697,0
1991-08-02,0.8795,0.8842,0.8473,0.8567,2420518,0
1991-08-05,0.8567,0.8567,0.8473,0.8473,569328,0
1991-08-06,0.8522,0.8703,0.8383,0.8703,1790067,0
1991-08-07,0.8746,0.8795,0.8612,0.8795,869711,0
1991-08-08,0.8795,0.8795,0.8612,0.8703,2458941,0
1991-08-09,0.8703,0.8746,0.8522,0.8522,941315,0
1991-08-12,0.8567,0.8888,0.8567,0.8888,3218629,0
1991-08-13,0.8795,0.8795,0.8335,0.8335,13012480,0
1991-08-14,0.8383,0.8612,0.8109,0.8522,12130548,0
1991-08-15,0.8522,0.8703,0.8522,0.8567,6433767,0
1991-08-16,0.8703,0.8703,0.8335,0.8473,2822194,0
1991-08-19,0.8017,0.8109,0.7834,0.806,5111736,0
1991-08-20,0.806,0.8109,0.7834,0.7834,3113844,0
1991-08-21,0.806,0.8612,0.797,0.8567,7472877,0
1991-08-22,0.8567,0.8746,0.8567,0.8612,1652097,0
1991-08-23,0.8612,0.8842,0.8612,0.8703,2797742,0
1991-08-26,0.8612,0.8612,0.8522,0.8612,957030,0
1991-08-27,0.8567,0.8567,0.8473,0.8473,1238201,0
1991-08-28,0.8473,0.8612,0.8473,0.8612,1699256,0
1991-08-29,0.8567,0.8612,0.8567,0.8612,1931525,0
1991-08-30,0.8612,0.8703,0.8567,0.8703,1243444,0
1991-09-03,0.8703,0.8746,0.8567,0.8567,2149826,0
1991-09-04,0.8522,0.8522,0.8293,0.8293,1975188,0
1991-09-05,0.8293,0.8293,0.8017,0.806,3758270,0
1991-09-06,0.797,0.8017,0.7696,0.797,5253194,0
1991-09-09,0.797,0.797,0.7742,0.7742,929089,0
1991-09-10,0.7789,0.7834,0.7742,0.7742,5915083,0
1991-09-11,0.7742,0.7789,0.7696,0.7696,5040133,0
1991-09-12,0.7742,0.788,0.7742,0.788,2172530,0
1991-09-13,0.788,0.788,0.7696,0.7696,2432743,0
1991-09-16,0.76,0.7834,0.76,0.7834,3080662,0
1991-09-17,0.7834,0.7834,0.76,0.7742,1833730,0
1991-09-18,0.7696,0.7742,0.7696,0.7742,983228,0
1991-09-19,0.7742,0.7789,0.7696,0.7742,3344371,0
1991-09-20,0.7742,0.7742,0.7516,0.76,5819028,0
1991-09-23,0.76,0.76,0.7374,0.76,8595818,0
1991-09-24,0.76,0.7696,0.7516,0.7696,2286045,0
1991-09-25,0.76,0.76,0.7328,0.7328,1889611,0
1991-09-26,0.7328,0.7328,0.7101,0.7101,4077862,0
1991-09-27,0.7101,0.7101,0.7008,0.7055,8609787,0
1991-09-30,0.7055,0.7328,0.7055,0.7328,2107914,0
1991-10-01,0.7328,0.7516,0.7282,0.7516,1570019,0
1991-10-02,0.76,0.7789,0.76,0.7696,6777805,0
1991-10-03,0.76,0.76,0.7468,0.7468,2352411,0
1991-10-04,0.7468,0.7468,0.7101,0.7101,5221754,0
1991-10-07,0.7101,0.7101,0.7008,0.7008,2792507,0
1991-10-08,0.7055,0.7055,0.6734,0.6781,10597204,0
1991-10-09,0.6734,0.6734,0.6552,0.6688,4476041,0
1991-10-10,0.6594,0.6781,0.6552,0.6781,5024415,0
1991-10-11,0.6781,0.6827,0.6688,0.6688,1707983,0
1991-10-14,0.6734,0.6872,0.6734,0.6872,2871095,0
1991-10-15,0.6872,0.7055,0.6827,0.7008,2411789,0
1991-10-16,0.6872,0.6962,0.6827,0.6827,5005205,0
1991-10-17,0.6872,0.7008,0.6594,0.6734,4771185,0
1991-10-18,0.6734,0.6827,0.6688,0.6781,4317120,0
1991-10-21,0.6734,0.6827,0.6734,0.6827,4544150,0
1991-10-22,0.6827,0.6827,0.6459,0.6504,9329308,0
1991-10-23,0.6504,0.6688,0.6459,0.6688,9659380,0
1991-10-24,0.6552,0.6688,0.6504,0.6688,4229797,0
1991-10-25,0.6594,0.6734,0.6594,0.6594,3213391,0
1991-10-28,0.6688,0.6872,0.6688,0.6872,4428888,0
1991-10-29,0.6827,0.7236,0.6827,0.7101,7329669,0
1991-10-30,0.7055,0.7195,0.7055,0.7055,2586428,0
1991-10-31,0.7055,0.7282,0.6781,0.6781,5268912,0
1991-11-01,0.6594,0.6827,0.6552,0.6642,7754052,0
1991-11-04,0.6594,0.6642,0.6552,0.6594,6468695,0
1991-11-05,0.6594,0.6642,0.6552,0.6594,7982831,0
1991-11-06,0.6594,0.6594,0.6504,0.6594,1236456,0
1991-11-07,0.6594,0.7374,0.6594,0.7282,8110318,0
1991-11-08,0.7328,0.7328,0.7008,0.7055,2988099,0
1991-11-11,0.7008,0.7195,0.6962,0.7195,1508899,0
1991-11-12,0.7195,0.7195,0.6504,0.6594,11646789,0
1991-11-13,0.6642,0.6734,0.6552,0.6642,6664291,0
1991-11-14,0.6734,0.6827,0.6642,0.6827,2532289,0
1991-11-15,0.6781,0.6781,0.6552,0.6552,2266838,0
1991-11-18,0.6552,0.6594,0.6275,0.6504,1608441,0
1991-11-19,0.6414,0.6414,0.6322,0.6368,1823249,0
1991-11-20,0.6414,0.6552,0.6414,0.6414,1570019,0
1991-11-21,0.6322,0.6781,0.6322,0.6594,3531236,0
1991-11-22,0.6504,0.6827,0.6414,0.6781,4813098,0
1991-11-25,0.6872,0.6872,0.6642,0.6642,3824633,0
1991-11-26,0.6642,0.6781,0.6642,0.6781,3824633,0
1991-11-27,0.6781,0.6827,0.6734,0.6827,1571767,0
1991-11-29,0.6734,0.6734,0.6552,0.6552,632197,0
1991-12-02,0.6504,0.6827,0.6504,0.6827,3681428,0
1991-12-03,0.6781,0.6827,0.6734,0.6734,2761069,0
1991-12-04,0.6734,0.6872,0.6734,0.6872,6225943,0
1991-12-05,0.6827,0.7008,0.6827,0.6962,4364274,0
1991-12-06,0.6962,0.7101,0.6962,0.7008,3312933,0
1991-12-09,0.6962,0.6962,0.6781,0.6781,2320976,0
1991-12-10,0.6781,0.6872,0.6642,0.6827,1367438,0
1991-12-11,0.6962,0.6962,0.6781,0.6962,2008370,0
1991-12-12,0.6962,0.7055,0.6872,0.6962,1706240,0
1991-12-13,0.7055,0.7236,0.7008,0.7055,5314317,0
1991-12-16,0.7008,0.7195,0.7008,0.7055,2703438,0
1991-12-17,0.7055,0.7055,0.6962,0.6962,4123267,0
1991-12-18,0.6962,0.7008,0.6872,0.6962,3695396,0
1991-12-19,0.6962,0.6962,0.6642,0.6734,2341930,0
1991-12-20,0.6827,0.6827,0.6552,0.6642,8897944,0
1991-12-23,0.6734,0.7236,0.6734,0.7101,4214084,0
1991-12-24,0.7195,0.7374,0.7101,0.7328,3578385,0
1991-12-26,0.7374,0.7468,0.7328,0.7374,628705,0
1991-12-27,0.7516,0.7516,0.7101,0.7195,3618559,0
1991-12-30,0.7195,0.7328,0.7101,0.7328,8267492,0
1991-12-31,0.7374,0.76,0.7374,0.76,2736619,0
1992-01-02,0.7561,0.7834,0.7516,0.76,2958417,0
1992-01-03,0.7696,0.7742,0.7516,0.7561,1625907,0
1992-01-06,0.7561,0.7696,0.7374,0.7374,1961216,0
1992-01-07,0.7282,0.7374,0.7195,0.7236,4645442,0
1992-01-08,0.7101,0.7282,0.7101,0.7195,6620631,0
1992-01-09,0.7282,0.7328,0.7195,0.7195,3779225,0
1992-01-10,0.7236,0.7282,0.7055,0.7195,2899035,0
1992-01-13,0.7236,0.7282,0.7195,0.7236,1318535,0
1992-01-14,0.7328,0.7834,0.7328,0.7742,8279715,0
1992-01-15,0.7696,0.8017,0.7561,0.8017,5934293,0
1992-01-16,0.797,0.8109,0.7834,0.8109,3431689,0
1992-01-17,0.8202,0.8202,0.7834,0.7834,1837220,0
1992-01-20,0.7742,0.7834,0.7742,0.7789,834783,0
1992-01-21,0.7789,0.7789,0.76,0.76,574567,0
1992-01-22,0.76,0.797,0.76,0.797,647915,0
1992-01-23,0.7923,0.8017,0.7834,0.7834,1590976,0
1992-01-24,0.7834,0.797,0.7789,0.797,1217247,0
1992-01-27,0.7834,0.7834,0.7696,0.7742,4214084,0
1992-01-28,0.7696,0.7923,0.7696,0.7834,1061814,0
1992-01-29,0.7834,0.797,0.7789,0.7923,936075,0
1992-01-30,0.7834,0.7923,0.7742,0.7789,1203274,0
1992-01-31,0.7834,0.806,0.7834,0.806,951792,0
1992-02-03,0.8109,0.8202,0.7834,0.797,2904271,0
1992-02-04,0.8017,0.806,0.788,0.8017,873200,0
1992-02-05,0.797,0.797,0.7648,0.7742,2457196,0
1992-02-06,0.7789,0.797,0.7147,0.7147,8945100,0
1992-02-07,0.7236,0.7742,0.7147,0.7648,9627945,0
1992-02-10,0.7742,0.7742,0.7561,0.76,808588,0
1992-02-11,0.76,0.76,0.7516,0.76,4886452,0
1992-02-12,0.76,0.7648,0.7561,0.7561,4172167,0
1992-02-13,0.7742,0.8293,0.7742,0.8202,17238787,0
1992-02-14,0.8202,0.8202,0.8017,0.806,2458941,0
1992-02-18,0.806,0.8429,0.8017,0.8017,4640208,0
1992-02-19,0.797,0.8109,0.797,0.8017,4049918,0
1992-02-20,0.8109,0.8202,0.797,0.8017,4769442,0
1992-02-21,0.8017,0.806,0.788,0.788,2808226,0
1992-02-24,0.788,0.8293,0.788,0.8245,1975188,0
1992-02-25,0.8335,0.8473,0.8245,0.8429,5120470,0
1992-02-26,0.8522,0.8795,0.8473,0.8473,8681389,0
1992-02-27,0.8659,0.8746,0.8522,0.8522,11075717,0
1992-02-28,0.8659,0.8703,0.8473,0.8567,3890997,0
1992-03-02,0.8293,0.8335,0.8245,0.8245,6543794,0
1992-03-03,0.8293,0.8335,0.8245,0.8335,9065601,0
1992-03-04,0.8335,0.8335,0.806,0.8293,4156450,0
1992-03-05,0.8429,0.8473,0.8293,0.8335,4111043,0
1992-03-06,0.8293,0.8335,0.8109,0.8109,1875641,0
1992-03-09,0.8245,0.8245,0.8017,0.8202,4406185,0
1992-03-10,0.8202,0.8429,0.8202,0.8335,2780281,0
1992-03-11,0.8429,0.8522,0.8245,0.8429,4479535,0
1992-03-12,0.8522,0.8746,0.8293,0.8335,3615061,0
1992-03-13,0.8335,0.8522,0.8293,0.8429,1831984,0
1992-03-16,0.8335,0.8335,0.8245,0.8293,1110715,0
1992-03-17,0.8335,0.8522,0.8293,0.8522,2979373,0
1992-03-18,0.8567,0.8703,0.8522,0.8659,3115593,0
1992-03-19,0.8746,0.8888,0.8659,0.8703,7554958,0
1992-03-20,0.8703,0.8746,0.8659,0.8703,2394326,0
1992-03-23,0.8659,0.8795,0.8567,0.8746,3787958,0
1992-03-24,0.8746,0.9025,0.8746,0.8933,2696452,0
1992-03-25,0.8888,0.9114,0.8888,0.8933,3042243,0
1992-03-26,0.8978,0.8978,0.8888,0.8933,3127821,0
1992-03-27,0.8933,0.9025,0.8933,0.8933,7182972,0
1992-03-30,0.8978,0.8978,0.8888,0.8978,3798437,0
1992-03-31,0.8429,0.8567,0.8335,0.8473,12256286,0
1992-04-01,0.8429,0.8567,0.8335,0.8567,6060033,0
1992-04-02,0.8567,0.8659,0.8245,0.8245,1947245,0
1992-04-03,0.8202,0.8293,0.797,0.8017,2153317,0
1992-04-06,0.806,0.8202,0.788,0.797,3349608,0
1992-04-07,0.806,0.8109,0.788,0.797,4554630,0
1992-04-08,0.788,0.788,0.76,0.76,4558122,0
1992-04-09,0.7648,0.797,0.76,0.788,3148770,0
1992-04-10,0.8109,0.8109,0.76,0.7789,4420158,0
1992-04-13,0.7789,0.7834,0.7789,0.7834,2270328,0
1992-04-14,0.788,0.8109,0.7834,0.8109,4428888,0
1992-04-15,0.8245,0.8335,0.806,0.8293,7076447,0
1992-04-16,0.8293,0.8293,0.8109,0.8245,6210227,0
1992-04-20,0.8109,0.8109,0.7789,0.7834,1603201,0
1992-04-21,0.7834,0.788,0.7561,0.76,2535782,0
1992-04-22,0.7648,0.7648,0.7516,0.76,1491429,0
1992-04-23,0.7561,0.76,0.7282,0.7468,5792837,0
1992-04-24,0.7516,0.7516,0.7147,0.7236,3716355,0
1992-04-27,0.7328,0.7328,0.7236,0.7328,3948629,0
1992-04-28,0.7328,0.7328,0.7008,0.7236,2652793,0
1992-04-29,0.7282,0.7516,0.7282,0.7468,1060071,0
1992-04-30,0.7561,0.7561,0.7328,0.7374,2661523,0
1992-05-01,0.7516,0.7516,0.7147,0.7328,2244136,0
1992-05-04,0.7328,0.7421,0.7147,0.7147,3106857,0
1992-05-05,0.7147,0.7421,0.7147,0.7282,4945825,0
1992-05-06,0.7328,0.7328,0.7147,0.7328,4795634,0
1992-05-07,0.7374,0.76,0.7374,0.7561,8381010,0
1992-05-08,0.7561,0.7742,0.7561,0.7561,2848389,0
1992-05-11,0.7648,0.7789,0.76,0.7742,3576645,0
1992-05-12,0.7742,0.7742,0.7561,0.7648,3753028,0
1992-05-13,0.7742,0.788,0.7742,0.788,1908819,0
1992-05-14,0.7834,0.788,0.7742,0.7834,3962597,0
1992-05-15,0.7742,0.7789,0.7648,0.7742,1697505,0
1992-05-18,0.7648,0.797,0.7648,0.7834,1865162,0
1992-05-19,0.7789,0.788,0.7742,0.788,4343314,0
1992-05-20,0.7789,0.806,0.7789,0.8017,2317482,0
1992-05-21,0.806,0.806,0.7834,0.788,658397,0
1992-05-22,0.788,0.797,0.76,0.7789,1189303,0
1992-05-26,0.7742,0.7742,0.7648,0.7648,275933,0
1992-05-27,0.7742,0.7834,0.7648,0.7742,654902,0
1992-05-28,0.7834,0.797,0.7789,0.797,864470,0
1992-05-29,0.8017,0.8109,0.8017,0.806,1040857,0
1992-06-01,0.8017,0.806,0.797,0.8017,960524,0
1992-06-02,0.797,0.797,0.7834,0.7834,1870402,0
1992-06-03,0.7834,0.788,0.7648,0.7742,3216881,0
1992-06-04,0.7789,0.7789,0.7648,0.7789,3187194,0
1992-06-05,0.7648,0.7789,0.7648,0.7789,3145281,0
1992-06-08,0.7789,0.7789,0.7561,0.7561,1570019,0
1992-06-09,0.7648,0.7742,0.76,0.7648,892415,0
1992-06-10,0.7648,0.7742,0.7648,0.7742,609496,0
1992-06-11,0.7742,0.7789,0.7648,0.7789,1115955,0
1992-06-12,0.7834,0.806,0.7834,0.8017,5174608,0
1992-06-15,0.8017,0.8293,0.797,0.8245,5309080,0
1992-06-16,0.8293,0.8429,0.8293,0.8335,3056216,0
1992-06-17,0.8293,0.8293,0.788,0.797,1723706,0
1992-06-18,0.797,0.8109,0.7834,0.788,3435180,0
1992-06-19,0.788,0.788,0.7789,0.7789,2946189,0
1992-06-22,0.7789,0.7834,0.7789,0.7834,930838,0
1992-06-23,0.788,0.8017,0.788,0.788,1100237,0
1992-06-24,0.7834,0.788,0.7789,0.7789,934330,0
1992-06-25,0.788,0.806,0.788,0.8017,1814519,0
1992-06-26,0.806,0.8245,0.806,0.8202,799856,0
1992-06-29,0.8245,0.8335,0.8109,0.8293,665382,0
1992-06-30,0.8335,0.8567,0.8335,0.8567,1671312,0
1992-07-01,0.8567,0.8659,0.8522,0.8659,1645117,0
1992-07-02,0.8659,0.8703,0.8245,0.8245,5220011,0
1992-07-06,0.8245,0.8245,0.8202,0.8202,3519010,0
1992-07-07,0.8109,0.8109,0.8017,0.8017,2125378,0
1992-07-08,0.797,0.806,0.797,0.8017,2471163,0
1992-07-09,0.797,0.8202,0.797,0.8109,2352411,0
1992-07-10,0.8109,0.8293,0.8109,0.8245,1060071,0
1992-07-13,0.8335,0.8703,0.8293,0.8567,2235402,0
1992-07-14,0.8567,0.8567,0.8473,0.8567,1266148,0
1992-07-15,0.8522,0.8522,0.8335,0.8522,1688779,0
1992-07-16,0.8473,0.8522,0.8429,0.8522,983228,0
1992-07-17,0.8473,0.8659,0.8473,0.8659,1945500,0
1992-07-20,0.8522,0.8703,0.8473,0.8703,2495619,0
1992-07-21,0.8746,0.8933,0.8703,0.8795,6325486,0
1992-07-22,0.8746,0.8795,0.8703,0.8746,4030708,0
1992-07-23,0.8795,0.8888,0.8703,0.8888,1173583,0
1992-07-24,0.8795,0.8795,0.8746,0.8746,330070,0
1992-07-27,0.8746,0.8888,0.8659,0.8888,1763872,0
1992-07-28,0.8888,0.9209,0.8795,0.9209,3312933,0
1992-07-29,0.9162,0.9345,0.9162,0.9345,2916502,0
1992-07-30,0.9345,0.9345,0.9162,0.9255,2593413,0
1992-07-31,0.9389,0.9437,0.9345,0.9437,2883318,0
1992-08-03,0.9209,0.9209,0.9114,0.9209,2177767,0
1992-08-04,0.9209,0.9389,0.9209,0.9255,3718101,0
1992-08-05,0.9255,0.9345,0.9025,0.9114,7561946,0
1992-08-06,0.9114,0.9209,0.9114,0.9162,5462762,0
1992-08-07,0.9162,0.9255,0.9162,0.9255,2811717,0
1992-08-10,0.9483,0.9665,0.9437,0.9619,17876230,0
1992-08-11,0.9619,0.9711,0.9619,0.9711,15902789,0
1992-08-12,0.9665,0.9665,0.9389,0.9574,9037656,0
1992-08-13,0.9574,0.9574,0.9437,0.9574,9420124,0
1992-08-14,0.9574,0.9711,0.9574,0.9665,15680990,0
1992-08-17,0.9665,0.9805,0.9665,0.9665,6089721,0
1992-08-18,0.9665,1.0033,0.9665,1.0033,7067710,0
1992-08-19,1.0033,1.0079,0.9665,0.9711,14477717,0
1992-08-20,0.9711,0.9897,0.9711,0.9847,564090,0
1992-08-21,0.9941,1.0033,0.9665,0.9847,3782716,0
1992-08-24,0.9805,0.9941,0.9619,0.9847,8204623,0
1992-08-25,0.9941,0.9941,0.9711,0.9805,2829180,0
1992-08-26,0.9805,0.9847,0.9805,0.9847,2778539,0
1992-08-27,0.9847,0.9941,0.9805,0.9847,5436567,0
1992-08-28,0.9847,0.9897,0.9847,0.9897,1442532,0
1992-08-31,0.9847,0.9941,0.9847,0.9941,2357649,0
1992-09-01,0.9897,0.9941,0.9847,0.9897,4109295,0
1992-09-02,0.9897,1.0079,0.9805,1.0079,3824633,0
1992-09-03,1.0079,1.0123,0.9897,1.0033,2128871,0
1992-09-04,0.9941,1.0123,0.9897,1.0033,3225614,0
1992-09-08,1.0033,1.0171,1.0033,1.0079,2605636,0
1992-09-09,1.0033,1.0079,0.9805,0.9805,1753395,0
1992-09-10,0.9805,0.9897,0.9711,0.9847,2450210,0
1992-09-11,0.9847,0.9847,0.9805,0.9847,2065998,0
1992-09-14,0.9897,1.0033,0.9847,1.0033,3000331,0
1992-09-15,1.0033,1.0033,0.9897,1.0033,3300708,0
1992-09-16,0.9941,0.9941,0.9897,0.9897,3646499,0
1992-09-17,0.9941,1.0079,0.9847,0.9897,3204656,0
1992-09-18,0.9897,0.9941,0.9847,0.9897,3402002,0
1992-09-21,0.9847,0.9847,0.9805,0.9805,817318,0
1992-09-22,0.9847,0.9847,0.9483,0.9619,3365325,0
1992-09-23,0.9665,1.0033,0.9665,0.9897,3323411,0
1992-09-24,0.9897,0.9941,0.9847,0.9897,1327271,0
1992-09-25,0.9941,0.9941,0.9665,0.9711,583303,0
1992-09-28,0.9805,0.9897,0.9711,0.9897,2111407,0
1992-09-29,0.9847,0.9897,0.9805,0.9847,1798798,0
1992-09-30,0.9847,1.0033,0.9847,1.0033,2245882,0
1992-10-01,0.9941,0.9941,0.9711,0.9805,2603895,0
1992-10-02,0.9847,0.9847,0.9574,0.9665,3890997,0
1992-10-05,0.9619,0.9665,0.9255,0.9665,2806477,0
1992-10-06,0.9665,0.9711,0.9345,0.9711,3894487,0
1992-10-07,0.9847,0.9897,0.9574,0.9574,3120830,0
1992-10-08,0.9619,1.0491,0.9574,1.0399,6629363,0
1992-10-09,1.0351,1.0538,1.0259,1.0538,4020229,0
1992-10-12,1.0579,1.0766,1.0538,1.0579,3162743,0
1992-10-13,1.0579,1.0993,1.0579,1.0903,9895147,0
1992-10-14,1.0903,1.0993,1.0766,1.0993,7722615,0
1992-10-15,1.0993,1.136,1.0946,1.1268,21038971,0
1992-10-16,1.1223,1.1817,1.1179,1.1728,9896890,0
1992-10-19,1.1636,1.1636,1.1454,1.1588,6706203,0
1992-10-20,1.1636,1.1636,1.1454,1.1498,14030636,0
1992-10-21,1.1454,1.1498,1.1454,1.1498,6636350,0
1992-10-22,1.1408,1.1498,1.1268,1.1408,6411067,0
1992-10-23,1.1408,1.1636,1.136,1.1636,3890997,0
1992-10-26,1.1588,1.2047,1.1498,1.1956,8096345,0
1992-10-27,1.1956,1.2184,1.1911,1.2184,8463089,0
1992-10-28,1.2093,1.2184,1.1956,1.2184,3117339,0
1992-10-29,1.2136,1.2136,1.2047,1.2093,3188943,0
1992-10-30,1.2047,1.2093,1.1728,1.1728,13002000,0
1992-11-02,1.1864,1.1864,1.1681,1.1728,3784462,0
1992-11-03,1.1681,1.2047,1.1543,1.1911,9238498,0
1992-11-04,1.1956,1.2184,1.1956,1.2093,6596180,0
1992-11-05,1.2184,1.2552,1.2184,1.2414,17612518,0
1992-11-06,1.2506,1.2506,1.2414,1.2414,9343279,0
1992-11-09,1.2323,1.2414,1.2277,1.2414,4930109,0
1992-11-10,1.2414,1.2599,1.2323,1.2414,8452613,0
1992-11-11,1.237,1.2736,1.237,1.2643,7635298,0
1992-11-12,1.2599,1.2778,1.2599,1.2736,11500092,0
1992-11-13,1.2778,1.2826,1.2414,1.2506,8810623,0
1992-11-16,1.2506,1.2552,1.2277,1.2277,3960851,0
1992-11-17,1.2277,1.2414,1.2277,1.237,6863380,0
1992-11-18,1.2414,1.2552,1.2414,1.2506,3099872,0
1992-11-19,1.2506,1.2736,1.2414,1.2552,5611209,0
1992-11-20,1.2736,1.2872,1.2643,1.2872,4846278,0
1992-11-23,1.2872,1.2965,1.2778,1.2965,2694707,0
1992-11-24,1.2965,1.3148,1.2778,1.3148,7434457,0
1992-11-25,1.2965,1.3011,1.2778,1.2965,9811321,0
1992-11-27,1.3011,1.3053,1.2965,1.2965,3670951,0
1992-11-30,1.3011,1.3011,1.2736,1.2872,2568968,0
1992-12-01,1.2778,1.2778,1.237,1.2552,4872476,0
1992-12-02,1.2643,1.2778,1.237,1.2599,10888846,0
1992-12-03,1.2643,1.3148,1.2643,1.3053,11830161,0
1992-12-04,1.3148,1.3283,1.3053,1.3193,9951032,0
1992-12-07,1.3193,1.3423,1.3148,1.3148,2630090,0
1992-12-08,1.3423,1.3423,1.324,1.324,6814481,0
1992-12-09,1.2826,1.3193,1.2826,1.3011,9455048,0
1992-12-10,1.2965,1.2965,1.2643,1.2872,6225943,0
1992-12-11,1.2826,1.2872,1.2506,1.2826,2616118,0
1992-12-14,1.2599,1.2778,1.2414,1.2736,4933600,0
1992-12-15,1.2736,1.2965,1.2643,1.2872,7591635,0
1992-12-16,1.2965,1.3148,1.2826,1.2826,13050903,0
1992-12-17,1.2778,1.3011,1.2736,1.2826,10181555,0
1992-12-18,1.2965,1.2965,1.2778,1.2872,8995744,0
1992-12-21,1.2965,1.3193,1.2872,1.3011,6423285,0
1992-12-22,1.3011,1.3011,1.2826,1.2872,6863380,0
1992-12-23,1.2826,1.2965,1.2778,1.2826,2881571,0
1992-12-24,1.2826,1.2965,1.2826,1.2872,2177767,0
1992-12-28,1.2872,1.3148,1.2778,1.3148,4985994,0
1992-12-29,1.3148,1.3148,1.2736,1.2736,3917192,0
1992-12-30,1.2778,1.2778,1.2506,1.2643,8885723,0
1992-12-31,1.2643,1.3053,1.2599,1.3053,2280809,0
1993-01-04,1.3283,1.3283,1.2826,1.2965,8861275,0
1993-01-05,1.2965,1.2965,1.2599,1.2643,4264725,0
1993-01-06,1.2643,1.2643,1.2506,1.2552,6287067,0
1993-01-07,1.2506,1.2826,1.2277,1.2599,20078449,0
1993-01-08,1.2643,1.2778,1.2552,1.2778,10186795,0
1993-01-11,1.2872,1.2965,1.2826,1.2872,3101618,0
1993-01-12,1.2965,1.2965,1.2826,1.2872,2600398,0
1993-01-13,1.2872,1.2872,1.2643,1.2736,8408950,0
1993-01-14,1.2736,1.2965,1.2643,1.2736,1475713,0
1993-01-15,1.2826,1.2826,1.2643,1.2643,2469421,0
1993-01-18,1.2599,1.2736,1.2552,1.2643,1234708,0
1993-01-19,1.2736,1.2826,1.2643,1.2643,3126070,0
1993-01-20,1.2643,1.2643,1.237,1.2414,2900782,0
1993-01-21,1.2323,1.237,1.2184,1.2323,7617827,0
1993-01-22,1.2323,1.2552,1.2232,1.2506,4505731,0
1993-01-25,1.2506,1.2552,1.237,1.2414,6463456,0
1993-01-26,1.2506,1.2643,1.2506,1.2599,6496635,0
1993-01-27,1.2599,1.2643,1.237,1.2414,4282192,0
1993-01-28,1.2414,1.2414,1.2184,1.2232,2823938,0
1993-01-29,1.2323,1.2506,1.2232,1.2506,2458941,0
1993-02-01,1.2552,1.2965,1.2552,1.2965,5249702,0
1993-02-02,1.3011,1.3469,1.3011,1.3376,8183665,0
1993-02-03,1.3423,1.3469,1.3376,1.3469,8143497,0
1993-02-04,1.3513,1.3605,1.324,1.324,4563359,0
1993-02-05,1.324,1.3283,1.3101,1.3193,1480956,0
1993-02-08,1.3283,1.3283,1.3053,1.3053,5038385,0
1993-02-09,1.3101,1.3101,1.2872,1.3011,2203964,0
1993-02-10,1.3053,1.3053,1.2872,1.3011,1528107,0
1993-02-11,1.2965,1.3101,1.2872,1.2872,2107914,0
1993-02-12,1.2872,1.3101,1.2872,1.3053,4163437,0
1993-02-16,1.3011,1.3011,1.2736,1.2778,9067350,0
1993-02-17,1.2826,1.3053,1.2778,1.3053,5963983,0
1993-02-18,1.3193,1.3423,1.3011,1.3011,11638057,0
1993-02-19,1.3053,1.3101,1.3011,1.3011,1596217,0
1993-02-22,1.3011,1.3053,1.2643,1.2778,6802256,0
1993-02-23,1.2778,1.2872,1.2778,1.2872,1594469,0
1993-02-24,1.2826,1.3053,1.2778,1.3011,2822194,0
1993-02-25,1.3053,1.3193,1.2965,1.3011,1882628,0
1993-02-26,1.3101,1.3193,1.3101,1.3193,3608078,0
1993-03-01,1.3193,1.3283,1.3193,1.3283,2933964,0
1993-03-02,1.324,1.3834,1.3101,1.3834,5717738,0
1993-03-03,1.3881,1.4703,1.3881,1.4478,24093434,0
1993-03-04,1.4523,1.5212,1.4337,1.4979,9467277,0
1993-03-05,1.4843,1.4936,1.4523,1.4613,8697107,0
1993-03-08,1.4613,1.4979,1.4613,1.4979,11349900,0
1993-03-09,1.4613,1.4798,1.4523,1.4568,7055483,0
1993-03-10,1.4703,1.4703,1.4337,1.4703,4664654,0
1993-03-11,1.4613,1.475,1.4523,1.4703,3056216,0
1993-03-12,1.4703,1.4798,1.4523,1.4523,1968202,0
1993-03-15,1.4523,1.5117,1.4383,1.4936,10054069,0
1993-03-16,1.4843,1.5343,1.4843,1.5165,9404408,0
1993-03-17,1.5165,1.5165,1.4979,1.4979,2307006,0
1993-03-18,1.4979,1.5253,1.4979,1.5253,4825323,0
1993-03-19,1.5253,1.539,1.5212,1.5343,5574533,0
1993-03-22,1.5343,1.5343,1.5023,1.5165,6304528,0
1993-03-23,1.5117,1.5165,1.475,1.4798,3003818,0
1993-03-24,1.4798,1.4936,1.4703,1.475,3822886,0
1993-03-25,1.4703,1.4979,1.4613,1.4843,3946884,0
1993-03-26,1.4798,1.4843,1.4703,1.475,3283245,0
1993-03-29,1.4843,1.5165,1.4843,1.5023,7008333,0
1993-03-30,1.5023,1.5023,1.4843,1.4979,3098124,0
1993-03-31,1.4798,1.5165,1.4798,1.5117,3719846,0
1993-04-01,1.5212,1.544,1.5212,1.5343,5805061,0
1993-04-02,1.5343,1.5343,1.5023,1.5165,4128501,0
1993-04-05,1.5117,1.5165,1.4613,1.4703,3248318,0
1993-04-06,1.4703,1.475,1.3834,1.3927,4758961,0
1993-04-07,1.3927,1.4478,1.3927,1.4478,4170420,0
1993-04-08,1.4478,1.4798,1.429,1.4798,4503987,0
1993-04-12,1.4798,1.5117,1.4798,1.5117,3326909,0
1993-04-13,1.5023,1.5117,1.4843,1.4979,4374746,0
1993-04-14,1.4979,1.4979,1.4568,1.4703,2574205,0
1993-04-15,1.4613,1.4703,1.4523,1.4523,7492090,0
1993-04-16,1.4478,1.4478,1.3927,1.4064,5399894,0
1993-04-19,1.4247,1.4247,1.3881,1.4064,1784828,0
1993-04-20,1.4064,1.4337,1.4064,1.4337,4077862,0
1993-04-21,1.4383,1.4478,1.4064,1.4154,4266471,0
1993-04-22,1.411,1.4337,1.3969,1.3969,2188248,0
1993-04-23,1.3969,1.4064,1.3513,1.3696,2652793,0
1993-04-26,1.3696,1.3696,1.2736,1.2965,6360417,0
1993-04-27,1.3011,1.324,1.2965,1.3101,5956993,0
1993-04-28,1.3101,1.3469,1.3053,1.3423,3730327,0
1993-04-29,1.3423,1.365,1.3376,1.3605,3213391,0
1993-04-30,1.3881,1.411,1.3881,1.3969,3117339,0
1993-05-03,1.4064,1.4064,1.3881,1.3881,2303511,0
1993-05-04,1.3881,1.4478,1.3881,1.4337,3229104,0
1993-05-05,1.429,1.4478,1.4154,1.4337,2156813,0
1993-05-06,1.429,1.4936,1.429,1.4798,7836132,0
1993-05-07,1.4798,1.4979,1.4703,1.4936,2345423,0
1993-05-10,1.4798,1.5117,1.4798,1.5023,6156086,0
1993-05-11,1.5023,1.5253,1.5023,1.5212,1751645,0
1993-05-12,1.5253,1.544,1.5212,1.5343,6271346,0
1993-05-13,1.5343,1.5343,1.4936,1.4979,8515482,0
1993-05-14,1.5023,1.5023,1.4703,1.4936,3084156,0
1993-05-17,1.4936,1.4936,1.4703,1.4936,2818701,0
1993-05-18,1.4936,1.4936,1.4798,1.4936,5130948,0
1993-05-19,1.5117,1.5576,1.5117,1.544,8524216,0
1993-05-20,1.5576,1.5897,1.5576,1.5852,13321597,0
1993-05-21,1.5985,1.5985,1.5483,1.5804,5993673,0
1993-05-24,1.5852,1.5852,1.5619,1.5665,2883318,0
1993-05-25,1.5665,1.5665,1.539,1.544,7951393,0
1993-05-26,1.5253,1.539,1.5117,1.5343,4156450,0
1993-05-27,1.5253,1.5576,1.5212,1.5483,5384178,0
1993-05-28,1.5483,1.5576,1.5212,1.5212,785883,0
1993-06-01,1.5212,1.539,1.5212,1.5343,1044351,0
1993-06-02,1.5212,1.5483,1.5212,1.544,2747098,0
1993-06-03,1.5343,1.5483,1.5212,1.5483,3730327,0
1993-06-04,1.539,1.5483,1.539,1.5483,2699945,0
1993-06-07,1.5483,1.5483,1.5165,1.5212,2045046,0
1993-06-08,1.5165,1.5343,1.5165,1.5343,848752,0
1993-06-09,1.539,1.544,1.5253,1.5343,2895545,0
1993-06-10,1.5253,1.5343,1.4936,1.4979,3897979,0
1993-06-11,1.5117,1.5343,1.4979,1.5343,2616118,0
1993-06-14,1.5343,1.5483,1.5343,1.544,902893,0
1993-06-15,1.544,1.5483,1.5343,1.5343,1687029,0
1993-06-16,1.539,1.539,1.5212,1.5253,775401,0
1993-06-17,1.5253,1.5253,1.4703,1.475,2558481,0
1993-06-18,1.4798,1.4798,1.4613,1.4613,3466616,0
1993-06-21,1.4523,1.4568,1.4337,1.4383,3050975,0
1993-06-22,1.4337,1.4337,1.3742,1.3969,4697836,0
1993-06-23,1.4064,1.4523,1.4064,1.4478,3559177,0
1993-06-24,1.4383,1.5117,1.4383,1.4979,7570674,0
1993-06-25,1.5023,1.5165,1.4936,1.5117,4558122,0
1993-06-28,1.5117,1.5165,1.4979,1.5165,2432743,0
1993-06-29,1.5023,1.5619,1.5023,1.5619,3901472,0
1993-06-30,1.5576,1.5985,1.5576,1.5804,2577698,0
1993-07-01,1.5757,1.5804,1.5253,1.5343,5443550,0
1993-07-02,1.5212,1.5212,1.3513,1.411,35686090,0
1993-07-06,1.4202,1.4202,1.3742,1.3742,6561249,0
1993-07-07,1.3742,1.3834,1.3469,1.3559,4271714,0
1993-07-08,1.3696,1.3969,1.324,1.3969,4998222,0
1993-07-09,1.3881,1.429,1.3834,1.429,2820447,0
1993-07-12,1.429,1.4337,1.4202,1.4202,1933274,0
1993-07-13,1.4154,1.4478,1.411,1.4202,1611936,0
1993-07-14,1.429,1.4613,1.4154,1.4383,2448461,0
1993-07-15,1.4478,1.4568,1.4383,1.4478,2132362,0
1993-07-16,1.4523,1.4523,1.3881,1.3881,3347864,0
1993-07-19,1.3927,1.3927,1.3328,1.3469,8518975,0
1993-07-20,1.3469,1.3469,1.324,1.3283,4090087,0
1993-07-21,1.3328,1.3559,1.324,1.3469,4821833,0
1993-07-22,1.3559,1.3559,1.3328,1.3513,4713555,0
1993-07-23,1.3513,1.365,1.3283,1.3328,3030015,0
1993-07-26,1.3469,1.3513,1.3193,1.324,4528436,0
1993-07-27,1.3283,1.3283,1.2778,1.2778,4240279,0
1993-07-28,1.2778,1.2778,1.2136,1.2599,39311632,0
1993-07-29,1.2826,1.2826,1.2643,1.2643,4552885,0
1993-07-30,1.2689,1.3011,1.2552,1.2599,6931492,0
1993-08-02,1.2599,1.2689,1.2599,1.2689,2956669,0
1993-08-03,1.2826,1.3101,1.2826,1.3101,4261235,0
1993-08-04,1.3053,1.3469,1.3053,1.3469,7792472,0
1993-08-05,1.3513,1.3559,1.324,1.3423,8318138,0
1993-08-06,1.3423,1.3513,1.3328,1.3423,3494560,0
1993-08-09,1.3469,1.3742,1.3423,1.3696,4991229,0
1993-08-10,1.365,1.3696,1.3513,1.3513,1208514,0
1993-08-11,1.3513,1.4064,1.3513,1.3834,2694707,0
1993-08-12,1.3927,1.3969,1.3513,1.3605,3539969,0
1993-08-13,1.3605,1.365,1.3469,1.365,4175658,0
1993-08-16,1.365,1.3927,1.3605,1.3927,3985298,0
1993-08-17,1.3881,1.3969,1.3742,1.3927,2558481,0
1993-08-18,1.3927,1.3927,1.3742,1.3742,4090087,0
1993-08-19,1.3834,1.3881,1.3696,1.3696,5600728,0
1993-08-20,1.3742,1.3742,1.3053,1.3513,10548300,0
1993-08-23,1.3513,1.3513,1.3283,1.3469,3978317,0
1993-08-24,1.3423,1.3469,1.3283,1.3328,4416663,0
1993-08-25,1.3513,1.365,1.3469,1.3469,5831253,0
1993-08-26,1.3469,1.3469,1.324,1.324,2864108,0
1993-08-27,1.324,1.3283,1.3053,1.3101,6405821,0
1993-08-30,1.3101,1.3193,1.3101,1.3193,6040820,0
1993-08-31,1.324,1.324,1.3101,1.324,7443192,0
1993-09-01,1.324,1.3469,1.3193,1.3328,9617465,0
1993-09-02,1.3469,1.3469,1.2459,1.3011,35108031,0
1993-09-03,1.3011,1.3011,1.2414,1.2599,13218557,0
1993-09-07,1.2643,1.2643,1.2047,1.2136,9292634,0
1993-09-08,1.2136,1.2184,1.1498,1.1817,18091035,0
1993-09-09,1.1817,1.2232,1.1773,1.2184,7776751,0
1993-09-10,1.2232,1.2459,1.2232,1.2414,8927636,0
1993-09-13,1.2414,1.2414,1.2277,1.2277,6921010,0
1993-09-14,1.2184,1.2414,1.2136,1.2136,10254906,0
1993-09-15,1.2184,1.2552,1.2136,1.2552,7694673,0
1993-09-16,1.2414,1.2552,1.2184,1.2459,3707623,0
1993-09-17,1.237,1.2643,1.237,1.2643,7649262,0
1993-09-20,1.2552,1.2599,1.2414,1.2414,2490377,0
1993-09-21,1.237,1.2459,1.2277,1.237,4460324,0
1993-09-22,1.2643,1.3193,1.2552,1.3053,10803279,0
1993-09-23,1.3283,1.4154,1.3283,1.4154,13653414,0
1993-09-24,1.4064,1.4337,1.3927,1.3969,4896926,0
1993-09-27,1.3969,1.4247,1.3969,1.4247,6271346,0
1993-09-28,1.4247,1.4657,1.411,1.411,5075061,0
1993-09-29,1.4154,1.4154,1.411,1.411,2836169,0
1993-09-30,1.4064,1.4154,1.4064,1.411,3531236,0
1993-10-01,1.4154,1.4478,1.4154,1.4383,3569657,0
1993-10-04,1.4383,1.4383,1.4247,1.429,1414592,0
1993-10-05,1.4337,1.4523,1.4247,1.4383,3443916,0
1993-10-06,1.4383,1.5165,1.4383,1.4979,13160928,0
1993-10-07,1.5117,1.5576,1.5117,1.5297,11475642,0
1993-10-08,1.5297,1.5619,1.5023,1.5619,7329669,0
1993-10-11,1.5531,1.5619,1.544,1.5576,3751279,0
1993-10-12,1.5576,1.5576,1.5165,1.5165,6318499,0
1993-10-13,1.5165,1.5212,1.5117,1.5117,4640208,0
1993-10-14,1.5117,1.5117,1.475,1.5023,8227326,0
1993-10-15,1.5023,1.5297,1.4936,1.5117,7865817,0
1993-10-18,1.5117,1.5117,1.4936,1.5117,7542729,0
1993-10-19,1.5117,1.5117,1.4657,1.4703,3068439,0
1993-10-20,1.4798,1.4887,1.4478,1.4523,6023357,0
1993-10-21,1.4523,1.4523,1.4247,1.4337,4750234,0
1993-10-22,1.4523,1.4703,1.4478,1.4478,707293,0
1993-10-25,1.4478,1.4523,1.4247,1.4478,4916134,0
1993-10-26,1.4383,1.4478,1.4154,1.429,6678263,0
1993-10-27,1.429,1.4478,1.429,1.4337,5487207,0
1993-10-28,1.4337,1.4703,1.4337,1.4657,3344371,0
1993-10-29,1.4657,1.4657,1.4154,1.429,2369873,0
1993-11-01,1.429,1.4383,1.4154,1.429,4081355,0
1993-11-02,1.429,1.4337,1.4064,1.429,6751610,0
1993-11-03,1.429,1.4798,1.4247,1.4798,3297217,0
1993-11-04,1.4798,1.5165,1.4798,1.4798,10022632,0
1993-11-05,1.4798,1.4887,1.4568,1.4703,3101618,0
1993-11-08,1.4703,1.4979,1.4657,1.4936,6449479,0
1993-11-09,1.5165,1.5576,1.5117,1.539,5899362,0
1993-11-10,1.5343,1.5619,1.5343,1.5576,7729599,0
1993-11-11,1.5712,1.5757,1.5576,1.5757,2961905,0
1993-11-12,1.5712,1.5757,1.5343,1.5343,2713923,0
1993-11-15,1.5531,1.5712,1.544,1.5619,5483720,0
1993-11-16,1.5804,1.6124,1.4798,1.4798,7293000,0
1993-11-17,1.4798,1.4887,1.3927,1.4337,18443811,0
1993-11-18,1.4523,1.4523,1.3969,1.4064,4800875,0
1993-11-19,1.4064,1.411,1.3834,1.4064,2093945,0
1993-11-22,1.411,1.411,1.3881,1.4064,2141093,0
1993-11-23,1.4064,1.411,1.3881,1.3969,3410737,0
1993-11-24,1.3969,1.3969,1.3881,1.3881,3395017,0
1993-11-26,1.3927,1.411,1.3927,1.3927,712533,0
1993-11-29,1.3969,1.4064,1.3423,1.3423,3770492,0
1993-11-30,1.3283,1.3283,1.2826,1.3053,26746232,0
1993-12-01,1.324,1.3283,1.2919,1.3011,8318138,0
1993-12-02,1.3011,1.3742,1.3011,1.3513,14659346,0
1993-12-03,1.3513,1.3559,1.3423,1.3423,8153974,0
1993-12-06,1.3328,1.3834,1.3283,1.3559,24902020,0
1993-12-07,1.3559,1.3834,1.3559,1.3742,6835440,0
1993-12-08,1.3834,1.3881,1.3696,1.3742,5567544,0
1993-12-09,1.3742,1.3927,1.3742,1.3742,10712460,0
1993-12-10,1.3881,1.3881,1.3513,1.365,6547282,0
1993-12-13,1.365,1.3834,1.365,1.3742,9257709,0
1993-12-14,1.3834,1.3881,1.3513,1.3559,13822813,0
1993-12-15,1.3513,1.3742,1.3469,1.3469,9137204,0
1993-12-16,1.3559,1.3742,1.3559,1.3742,4041184,0
1993-12-17,1.3742,1.3881,1.3559,1.3742,5197308,0
1993-12-20,1.3696,1.3969,1.3696,1.3834,4025466,0
1993-12-21,1.3881,1.3881,1.3423,1.3559,6093213,0
1993-12-22,1.3559,1.3559,1.3469,1.3559,3663963,0
1993-12-23,1.3696,1.3742,1.3283,1.3328,2972384,0
1993-12-27,1.324,1.3283,1.3101,1.3148,2247627,0
1993-12-28,1.3283,1.3696,1.324,1.365,3539969,0
1993-12-29,1.365,1.3927,1.3469,1.3881,3398510,0
1993-12-30,1.3881,1.3969,1.365,1.3742,5319557,0
1993-12-31,1.3834,1.3881,1.3696,1.3696,3773984,0
1994-01-03,1.365,1.365,1.3053,1.3148,5422595,0
1994-01-04,1.3148,1.3559,1.3101,1.3513,5013936,0
1994-01-05,1.365,1.365,1.3328,1.3328,3162743,0
1994-01-06,1.3283,1.3283,1.2459,1.2689,13304131,0
1994-01-07,1.2689,1.2826,1.2599,1.2599,15717664,0
1994-01-10,1.2599,1.2826,1.2414,1.2736,6432019,0
1994-01-11,1.2599,1.2872,1.2599,1.2689,7900748,0
1994-01-12,1.2736,1.2826,1.2689,1.2826,977987,0
1994-01-13,1.2826,1.3283,1.2736,1.2919,2231909,0
1994-01-14,1.2826,1.2919,1.2689,1.2736,8401968,0
1994-01-17,1.2689,1.2826,1.2047,1.2323,15843408,0
1994-01-18,1.2414,1.2643,1.2184,1.2184,13284919,0
1994-01-19,1.2184,1.2184,1.1911,1.2047,8199385,0
1994-01-20,1.2184,1.2414,1.2093,1.2414,10359693,0
1994-01-21,1.2506,1.2826,1.2506,1.2689,8508497,0
1994-01-24,1.2689,1.3053,1.2689,1.2919,8174936,0
1994-01-25,1.2919,1.3101,1.2919,1.3053,7319192,0
1994-01-26,1.3053,1.3328,1.3011,1.3328,7666729,0
1994-01-27,1.3328,1.3559,1.3328,1.3469,6201492,0
1994-01-28,1.3469,1.3513,1.324,1.3513,5375441,0
1994-01-31,1.3423,1.3742,1.3101,1.3283,8071893,0
1994-02-01,1.3283,1.3423,1.3148,1.3423,5314317,0
1994-02-02,1.3469,1.3513,1.3469,1.3513,857485,0
1994-02-03,1.3513,1.3559,1.3283,1.3469,3829872,0
1994-02-04,1.3423,1.3559,1.2736,1.2736,5043625,0
1994-02-07,1.2736,1.3148,1.2736,1.3053,3925923,0
1994-02-08,1.3053,1.3283,1.3011,1.3283,1683535,0
1994-02-09,1.3283,1.3513,1.324,1.324,3473607,0
1994-02-10,1.3148,1.324,1.3053,1.3101,3260544,0
1994-02-11,1.3148,1.324,1.3053,1.324,2511337,0
1994-02-14,1.3283,1.3283,1.3101,1.3101,4788649,0
1994-02-15,1.3148,1.3148,1.2919,1.2919,5709009,0
1994-02-16,1.2872,1.3053,1.2736,1.2736,6767326,0
1994-02-17,1.3053,1.3053,1.2552,1.2826,7600363,0
1994-02-18,1.2872,1.3053,1.2826,1.2919,5660107,0
1994-02-22,1.3101,1.3283,1.3011,1.3053,5263670,0
1994-02-23,1.3053,1.3101,1.2459,1.2552,13658648,0
1994-02-24,1.2736,1.2826,1.2506,1.2826,26133237,0
1994-02-25,1.2872,1.2919,1.2459,1.2552,23344229,0
1994-02-28,1.2826,1.2872,1.2689,1.2736,17474552,0
1994-03-01,1.2736,1.3011,1.2736,1.3011,9432348,0
1994-03-02,1.2736,1.3148,1.2552,1.3101,11325452,0
1994-03-03,1.3148,1.3423,1.3053,1.3283,12972316,0
1994-03-04,1.3423,1.3696,1.3283,1.3559,14241950,0
1994-03-07,1.365,1.3927,1.365,1.365,6795268,0
1994-03-08,1.3513,1.3559,1.3101,1.3283,4696090,0
1994-03-09,1.3148,1.3148,1.2919,1.3148,11739350,0
1994-03-10,1.324,1.324,1.3053,1.3053,5955250,0
1994-03-11,1.3101,1.3148,1.2736,1.2919,7148050,0
1994-03-14,1.2872,1.3053,1.2872,1.2919,8756483,0
1994-03-15,1.2919,1.3053,1.2826,1.2872,8447373,0
1994-03-16,1.2919,1.2919,1.2552,1.2643,8445624,0
1994-03-17,1.2736,1.2919,1.2689,1.2826,6432019,0
1994-03-18,1.2689,1.3011,1.2689,1.2872,6416297,0
1994-03-21,1.2826,1.2919,1.2826,1.2919,2699945,0
1994-03-22,1.3283,1.3559,1.3101,1.3328,9123233,0
1994-03-23,1.3423,1.365,1.3423,1.3423,3110353,0
1994-03-24,1.3423,1.3469,1.3101,1.3283,3527744,0
1994-03-25,1.3328,1.3423,1.3148,1.3148,5096018,0
1994-03-28,1.3148,1.324,1.2826,1.3053,3704129,0
1994-03-29,1.3011,1.3011,1.2552,1.2552,2294781,0
1994-03-30,1.2643,1.2643,1.2277,1.2459,8218594,0
1994-03-31,1.2459,1.2643,1.2232,1.2506,8870002,0
1994-04-04,1.2323,1.2736,1.2277,1.2277,6493143,0
1994-04-05,1.2414,1.2872,1.2414,1.2872,8344334,0
1994-04-06,1.2826,1.3101,1.2736,1.3053,3449155,0
1994-04-07,1.3283,1.3283,1.2736,1.2736,13625470,0
1994-04-08,1.2736,1.2736,1.2459,1.2506,12163727,0
1994-04-11,1.2643,1.2826,1.2323,1.2736,16269529,0
1994-04-12,1.2872,1.2919,1.2552,1.2643,9671601,0
1994-04-13,1.2689,1.2872,1.2459,1.2552,7895509,0
1994-04-14,1.2459,1.2459,1.2093,1.2232,15495870,0
1994-04-15,1.1728,1.1817,1.1134,1.1636,32701480,0
1994-04-18,1.1543,1.1636,1.1038,1.1086,18918831,0
1994-04-19,1.1134,1.1408,1.1038,1.1086,10396365,0
1994-04-20,1.1038,1.1086,1.0858,1.1038,15095948,0
1994-04-21,1.1086,1.1134,1.0903,1.1038,11409278,0
1994-04-22,1.1223,1.1223,1.1038,1.1086,5443550,0
1994-04-25,1.1268,1.1498,1.1134,1.1454,6671280,0
1994-04-26,1.1454,1.1636,1.1312,1.1498,7575917,0
1994-04-28,1.1454,1.1636,1.1408,1.1454,6039079,0
1994-04-29,1.1454,1.1498,1.1408,1.1408,3735570,0
1994-05-02,1.1408,1.1454,1.1268,1.1312,3181954,0
1994-05-03,1.1268,1.1312,1.0718,1.1223,27558309,0
1994-05-04,1.0993,1.1312,1.0993,1.1134,11562962,0
1994-05-05,1.1134,1.1134,1.0445,1.0903,25488816,0
1994-05-06,1.0903,1.0903,1.0579,1.0626,11573439,0
1994-05-09,1.0626,1.0718,1.0491,1.0491,8890959,0
1994-05-10,1.0579,1.0626,1.0445,1.0626,5300349,0
1994-05-11,1.0673,1.0813,1.0626,1.0673,3127821,0
1994-05-12,1.0858,1.0858,1.0626,1.0813,5612951,0
1994-05-13,1.0903,1.1223,1.0858,1.1179,5915083,0
1994-05-16,1.1086,1.1223,1.0626,1.0626,4343314,0
1994-05-17,1.0813,1.0813,1.0491,1.0673,12600330,0
1994-05-18,1.1223,1.1223,1.1038,1.1223,9641915,0
1994-05-19,1.1223,1.1223,1.1038,1.1086,4001022,0
1994-05-20,1.1086,1.1179,1.1038,1.1086,2205714,0
1994-05-23,1.1086,1.1086,1.0903,1.1038,1018155,0
1994-05-24,1.0993,1.1223,1.0993,1.1179,831288,0
1994-05-25,1.1223,1.1408,1.1179,1.1408,1994395,0
1994-05-26,1.1408,1.1588,1.1268,1.1454,6180537,0
1994-05-27,1.1408,1.1454,1.1179,1.1179,7320940,0
1994-05-31,1.1179,1.1588,1.1179,1.1588,4465565,0
1994-06-01,1.1588,1.1588,1.1312,1.1454,10041847,0
1994-06-02,1.1454,1.1588,1.1312,1.1408,4069130,0
1994-06-03,1.1408,1.1636,1.1312,1.1636,2906023,0
1994-06-06,1.1681,1.1864,1.1636,1.1773,1713226,0
1994-06-07,1.1636,1.1681,1.1498,1.1636,1157867,0
1994-06-08,1.1636,1.1773,1.1312,1.1312,7029293,0
1994-06-09,1.1408,1.1408,1.1223,1.1223,3382793,0
1994-06-10,1.1268,1.1454,1.1179,1.1454,3519010,0
1994-06-13,1.1312,1.1312,1.1268,1.1312,850502,0
1994-06-14,1.1312,1.1408,1.1268,1.1312,9503948,0
1994-06-15,1.1312,1.1498,1.1223,1.1408,2808226,0
1994-06-16,1.1454,1.1773,1.1408,1.1773,4091833,0
1994-06-17,1.1454,1.1498,1.1086,1.1179,6524580,0
1994-06-20,1.1179,1.1179,1.0903,1.0903,3064945,0
1994-06-21,1.0903,1.0993,1.0813,1.0903,2492123,0
1994-06-22,1.0858,1.0858,1.0813,1.0813,3417718,0
1994-06-23,1.0858,1.0858,1.0626,1.0673,7308716,0
1994-06-24,1.0626,1.0673,1.0491,1.0673,3494560,0
1994-06-27,1.0673,1.0993,1.0579,1.0813,11589159,0
1994-06-28,1.0813,1.0813,1.0579,1.0673,7843112,0
1994-06-29,1.0718,1.0718,1.0579,1.0626,2565475,0
1994-06-30,1.0718,1.0718,1.0445,1.0445,6290556,0
1994-07-01,1.0579,1.0626,1.0491,1.0579,8805390,0
1994-07-05,1.0579,1.0579,1.0399,1.0491,1192792,0
1994-07-06,1.0626,1.0626,1.0491,1.0491,1463486,0
1994-07-07,0.9209,0.9299,0.8659,0.9114,47820128,0
1994-07-08,0.8933,0.9114,0.8933,0.9068,17048426,0
1994-07-11,0.9255,0.9299,0.9209,0.9299,6323742,0
1994-07-12,0.9255,0.9345,0.9209,0.9255,8674406,0
1994-07-13,0.9299,0.9437,0.9299,0.9345,8223833,0
1994-07-14,0.9299,0.9483,0.9255,0.9299,8365291,0
1994-07-15,0.9299,0.9299,0.9068,0.9299,23784319,0
1994-07-18,0.9255,0.9437,0.9255,0.9345,11662510,0
1994-07-19,0.9345,0.9345,0.9255,0.9299,11328944,0
1994-07-20,0.9345,0.9483,0.9299,0.9483,5076806,0
1994-07-21,0.9483,0.9483,0.9299,0.9345,7979336,0
1994-07-22,0.9299,0.9437,0.9255,0.9299,7685935,0
1994-07-25,0.9255,0.9531,0.9255,0.9437,4217575,0
1994-07-26,0.9345,0.9665,0.9345,0.9665,5618192,0
1994-07-27,0.9665,0.9711,0.9483,0.9665,2144587,0
1994-07-28,0.9531,0.9665,0.9483,0.9483,2483392,0
1994-07-29,0.9437,0.9897,0.9437,0.9531,2563727,0
1994-08-01,0.9619,0.9847,0.9619,0.9711,3085903,0
1994-08-02,0.9805,0.9847,0.9665,0.9805,2549751,0
1994-08-03,0.9665,0.9711,0.9437,0.9531,3484082,0
1994-08-04,0.9619,0.9619,0.9114,0.9345,10956958,0
1994-08-05,0.9209,0.9255,0.9209,0.9255,3800185,0
1994-08-08,0.9255,0.9437,0.9255,0.9437,5558814,0
1994-08-09,0.9389,0.9574,0.9299,0.9574,3810660,0
1994-08-10,0.9619,0.9759,0.9483,0.9619,4069130,0
1994-08-11,0.9665,0.9665,0.9483,0.9483,10951721,0
1994-08-12,0.9483,0.9759,0.9483,0.9619,4245516,0
1994-08-15,0.9619,0.9619,0.9574,0.9574,3360088,0
1994-08-16,0.9759,1.0259,0.9759,1.0217,5104747,0
1994-08-17,1.0217,1.0217,0.9897,0.9984,1987412,0
1994-08-18,1.0033,1.0171,0.9897,0.9897,1781333,0
1994-08-19,0.9984,0.9984,0.9847,0.9984,3016045,0
1994-08-22,0.9847,0.9847,0.9847,0.9847,789376,0
1994-08-23,0.9897,0.9897,0.9805,0.9847,2951429,0
1994-08-24,0.9897,0.9984,0.9759,0.9847,5876661,0
1994-08-25,0.9847,0.9847,0.9759,0.9759,7464143,0
1994-08-26,0.9847,1.0259,0.9805,1.0079,2918245,0
1994-08-29,1.0171,1.0445,1.0033,1.0079,1529849,0
1994-08-30,1.0079,1.0259,0.9984,1.0217,1402369,0
1994-08-31,1.0217,1.0445,1.0217,1.0445,1327271,0
1994-09-01,1.0399,1.0445,1.0259,1.0351,5188577,0
1994-09-02,1.0399,1.0445,1.0217,1.0217,1435546,0
1994-09-06,1.0259,1.0399,1.0217,1.0399,1917556,0
1994-09-07,1.0351,1.0538,1.0351,1.0399,3873532,0
1994-09-08,1.0399,1.0718,1.0399,1.0626,2310498,0
1994-09-09,1.0538,1.0766,1.0538,1.0766,3124323,0
1994-09-12,1.0718,1.0858,1.0718,1.0858,3754776,0
1994-09-13,1.0858,1.0946,1.0579,1.0766,4792142,0
1994-09-14,1.0766,1.1179,1.0766,1.0858,4521447,0
1994-09-15,1.0813,1.0946,1.0766,1.0813,3314682,0
1994-09-16,1.1268,1.1454,1.1223,1.1268,4631472,0
1994-09-19,1.1223,1.1454,1.1223,1.1312,2787268,0
1994-09-20,1.1268,1.1268,1.1134,1.1223,2486881,0
1994-09-21,1.1134,1.1134,1.0903,1.0946,2775042,0
1994-09-22,1.0903,1.1038,1.0903,1.0903,2841406,0
1994-09-23,1.0946,1.0946,1.0579,1.0626,2836169,0
1994-09-26,1.0718,1.0718,1.0445,1.0579,3662218,0
1994-09-27,1.0579,1.0579,1.0351,1.0399,7125340,0
1994-09-28,1.0445,1.0538,1.0351,1.0445,13211576,0
1994-09-29,1.0399,1.0399,1.0217,1.0217,11255593,0
1994-09-30,1.0445,1.0538,1.0351,1.0445,3698892,0
1994-10-03,1.0399,1.0399,1.0259,1.0399,1915807,0
1994-10-04,1.0351,1.0399,1.0171,1.0351,5640894,0
1994-10-05,1.0399,1.0399,1.0079,1.0079,5759653,0
1994-10-06,0.9209,0.9209,0.8795,0.8888,27858691,0
1994-10-07,0.8795,0.8795,0.8522,0.8659,15981373,0
1994-10-10,0.8888,0.8888,0.8659,0.8703,14065565,0
1994-10-11,0.8659,0.8703,0.8659,0.8703,9566820,0
1994-10-12,0.8703,0.8703,0.8612,0.8659,4301404,0
1994-10-13,0.8703,0.8842,0.8612,0.8612,14039368,0
1994-10-14,0.8612,0.8612,0.8383,0.8612,5714248,0
1994-10-17,0.8612,0.8842,0.8612,0.8659,3740807,0
1994-10-18,0.8659,0.8703,0.8383,0.8383,5399894,0
1994-10-19,0.8383,0.8473,0.8335,0.8473,4392212,0
1994-10-20,0.8383,0.8473,0.8335,0.8473,7574170,0
1994-10-21,0.8383,0.8473,0.8383,0.8383,7041516,0
1994-10-24,0.8383,0.8473,0.8293,0.8293,2869345,0
1994-10-25,0.8293,0.8293,0.797,0.797,14327530,0
1994-10-26,0.8109,0.8202,0.7923,0.797,13536404,0
1994-10-27,0.8017,0.8156,0.8017,0.8017,6075750,0
1994-10-28,0.8017,0.8109,0.7789,0.797,16290489,0
1994-10-31,0.8109,0.8109,0.7834,0.7834,4432384,0
1994-11-01,0.7834,0.7834,0.7648,0.7742,5819028,0
1994-11-02,0.7742,0.7742,0.76,0.7648,8548664,0
1994-11-03,0.7789,0.7789,0.76,0.7789,6037329,0
1994-11-04,0.7834,0.7923,0.7789,0.7789,2312246,0
1994-11-07,0.7834,0.7834,0.7742,0.7789,2804730,0
1994-11-08,0.7789,0.797,0.7742,0.7923,6365652,0
1994-11-09,0.797,0.797,0.7742,0.7834,4198362,0
1994-11-10,0.7789,0.7789,0.76,0.7742,4865490,0
1994-11-11,0.76,0.76,0.7468,0.7561,4402691,0
1994-11-14,0.7561,0.7742,0.7561,0.76,2413532,0
1994-11-15,0.76,0.797,0.76,0.7789,7933932,0
1994-11-16,0.7742,0.7789,0.7742,0.7789,3534730,0
1994-11-17,0.7742,0.7789,0.7561,0.76,2881571,0
1994-11-18,0.7561,0.76,0.7328,0.7561,3753028,0
1994-11-21,0.76,0.76,0.7282,0.7328,2865855,0
1994-11-22,0.7282,0.7421,0.7236,0.7282,12149755,0
1994-11-23,0.7282,0.7328,0.7147,0.7328,3003818,0
1994-11-25,0.7282,0.7421,0.7282,0.7328,951792,0
1994-11-28,0.7421,0.7468,0.7282,0.7421,2670257,0
1994-11-29,0.7468,0.76,0.7421,0.7561,11514065,0
1994-11-30,0.7561,0.7742,0.7561,0.76,6231182,0
1994-12-01,0.76,0.7648,0.7561,0.76,8595818,0
1994-12-02,0.7561,0.7742,0.7561,0.7742,4189632,0
1994-12-05,0.7742,0.7742,0.76,0.7648,10546555,0
1994-12-06,0.76,0.7648,0.7561,0.76,4014990,0
1994-12-07,0.7468,0.76,0.7468,0.7561,1688779,0
1994-12-08,0.76,0.7648,0.7236,0.7236,5927307,0
1994-12-09,0.7282,0.7468,0.7282,0.7328,2036313,0
1994-12-12,0.7328,0.7421,0.7236,0.7328,3443916,0
1994-12-13,0.7282,0.7561,0.7282,0.7421,4507478,0
1994-12-14,0.7468,0.7648,0.7468,0.7648,5415613,0
1994-12-15,0.7648,0.7789,0.76,0.7648,5536112,0
1994-12-16,0.7648,0.7742,0.7421,0.76,9091797,0
1994-12-19,0.7561,0.7742,0.7561,0.7742,2020596,0
1994-12-20,0.7648,0.7742,0.7561,0.76,8674406,0
1994-12-21,0.7561,0.76,0.7468,0.7468,5454032,0
1994-12-22,0.7468,0.76,0.7421,0.7561,7488596,0
1994-12-23,0.7468,0.7742,0.7468,0.7648,2624848,0
1994-12-27,0.7742,0.7742,0.7421,0.7468,2134108,0
1994-12-28,0.7421,0.7421,0.7282,0.7421,6425034,0
1994-12-29,0.7328,0.7648,0.7328,0.7648,6435511,0
1994-12-30,0.7648,0.7923,0.76,0.7834,5495942,0
1995-01-03,0.7789,0.797,0.7789,0.7923,3803675,0
1995-01-04,0.7923,0.8109,0.7923,0.806,10614665,0
1995-01-05,0.8109,0.8109,0.7742,0.7742,5958743,0
1995-01-06,0.76,0.7742,0.7468,0.7561,13146954,0
1995-01-09,0.7561,0.7561,0.7282,0.7282,13384468,0
1995-01-10,0.7328,0.7421,0.7236,0.7282,10172823,0
1995-01-11,0.7282,0.7282,0.7147,0.7282,4187883,0
1995-01-12,0.7282,0.7282,0.7147,0.7147,10366678,0
1995-01-13,0.7236,0.7236,0.7101,0.7101,2465927,0
1995-01-16,0.7147,0.7236,0.7147,0.7147,1222487,0
1995-01-17,0.7147,0.7236,0.7101,0.7236,2902528,0
1995-01-18,0.7236,0.7282,0.7147,0.7236,5129198,0
1995-01-19,0.7282,0.7282,0.7101,0.7236,3279752,0
1995-01-20,0.7236,0.7282,0.7101,0.7282,3246573,0
1995-01-23,0.7147,0.7236,0.7055,0.7147,1477462,0
1995-01-24,0.7147,0.7147,0.6962,0.6962,3009063,0
1995-01-25,0.7055,0.7055,0.6734,0.6781,11901765,0
1995-01-26,0.6827,0.6827,0.6642,0.6734,3393267,0
1995-01-27,0.6642,0.6781,0.6642,0.6642,2787268,0
1995-01-30,0.6734,0.6734,0.6552,0.6552,2769805,0
1995-01-31,0.6594,0.6734,0.6552,0.6734,4706568,0
1995-02-01,0.6642,0.6781,0.6642,0.6642,3234346,0
1995-02-02,0.6642,0.6827,0.6642,0.6781,8010768,0
1995-02-03,0.6781,0.6781,0.6552,0.6594,15462688,0
1995-02-06,0.6459,0.6688,0.6459,0.6594,4863746,0
1995-02-07,0.6552,0.6594,0.6552,0.6594,1101985,0
1995-02-08,0.6552,0.6594,0.6459,0.6594,10240933,0
1995-02-09,0.6552,0.6872,0.6552,0.6872,22270186,0
1995-02-10,0.6872,0.6915,0.6734,0.6781,2251119,0
1995-02-13,0.6734,0.6781,0.6688,0.6734,2478153,0
1995-02-14,0.6734,0.6872,0.6688,0.6781,3627287,0
1995-02-15,0.6872,0.6872,0.6734,0.6734,2235402,0
1995-02-16,0.6781,0.6915,0.6781,0.6781,4386977,0
1995-02-17,0.6781,0.6915,0.6781,0.6872,3959105,0
1995-02-21,0.6872,0.6872,0.6781,0.6872,6872116,0
1995-02-22,0.6872,0.7101,0.6872,0.6962,8819359,0
1995-02-23,0.6962,0.7055,0.6915,0.6962,5646134,0
1995-02-24,0.6962,0.7101,0.6962,0.7055,4455086,0
1995-02-27,0.6915,0.6962,0.6915,0.6915,3229104,0
1995-02-28,0.6872,0.6872,0.6781,0.6872,3807168,0
1995-03-01,0.6872,0.6872,0.6229,0.6368,16215391,0
1995-03-02,0.6275,0.6368,0.6136,0.6275,9521413,0
1995-03-03,0.6229,0.6275,0.6136,0.6229,1646866,0
1995-03-06,0.6275,0.6275,0.6047,0.6136,1947245,0
1995-03-07,0.6136,0.6136,0.5957,0.6136,3431689,0
1995-03-08,0.6136,0.6136,0.6092,0.6092,7794215,0
1995-03-09,0.6092,0.6368,0.6092,0.6275,7121849,0
1995-03-10,0.6275,0.6368,0.6275,0.6275,10864403,0
1995-03-13,0.6275,0.6275,0.6136,0.6229,4032457,0
1995-03-14,0.6229,0.6229,0.6136,0.6136,1514133,0
1995-03-15,0.6136,0.6275,0.6136,0.6136,3473607,0
1995-03-16,0.6136,0.6229,0.6092,0.6092,5178097,0
1995-03-17,0.6136,0.6136,0.6092,0.6092,4596545,0
1995-03-20,0.6136,0.6229,0.6092,0.6229,3271021,0
1995-03-21,0.6136,0.6229,0.6136,0.6229,10316028,0
1995-03-22,0.6229,0.6229,0.6092,0.6229,4095325,0
1995-03-23,0.6136,0.6229,0.6092,0.6136,17179407,0
1995-03-24,0.6136,0.6136,0.6092,0.6092,3539969,0
1995-03-27,0.6136,0.6136,0.5957,0.6047,902893,0
1995-03-28,0.6092,0.6275,0.6047,0.6275,3615061,0
1995-03-29,0.6275,0.6459,0.6275,0.6414,7174244,0
1995-03-30,0.6414,0.6915,0.6414,0.6872,13178391,0
1995-03-31,0.6781,0.6872,0.6594,0.6688,13660400,0
1995-04-03,0.6734,0.6781,0.6552,0.6552,4758961,0
1995-04-04,0.6459,0.6594,0.6459,0.6594,3767000,0
1995-04-05,0.6594,0.6781,0.6594,0.6781,4959800,0
1995-04-06,0.6781,0.6915,0.6688,0.6872,7918209,0
1995-04-07,0.6872,0.6962,0.6872,0.6872,2399565,0
1995-04-10,0.6872,0.6962,0.6781,0.6915,2633582,0
1995-04-11,0.6962,0.6962,0.6688,0.6688,4297910,0
1995-04-12,0.6594,0.6594,0.6459,0.6552,6047810,0
1995-04-13,0.6459,0.6459,0.6414,0.6459,4704822,0
1995-04-17,0.6459,0.6552,0.6275,0.6275,3052721,0
1995-04-18,0.6368,0.6414,0.6275,0.6368,4290927,0
1995-04-19,0.6368,0.6368,0.6047,0.6047,9872440,0
1995-04-20,0.6047,0.6092,0.5771,0.5909,9198327,0
1995-04-21,0.5957,0.6136,0.5818,0.6047,6274840,0
1995-04-24,0.6092,0.6092,0.5818,0.5957,2818701,0
1995-04-25,0.5957,0.6136,0.5957,0.5957,5729964,0
1995-04-26,0.5957,0.5957,0.5771,0.5818,4069130,0
1995-04-27,0.5818,0.5909,0.5636,0.5818,5485465,0
1995-04-28,0.5909,0.5957,0.5726,0.5818,2888558,0
1995-05-01,0.5909,0.5957,0.5771,0.5818,4152956,0
1995-05-02,0.5818,0.5909,0.5771,0.5909,6618881,0
1995-05-03,0.5909,0.6092,0.5909,0.5957,3861309,0
1995-05-04,0.6047,0.6136,0.5957,0.6092,10059305,0
1995-05-05,0.6092,0.6275,0.6047,0.6275,3897979,0
1995-05-08,0.6229,0.6275,0.6229,0.6229,2600398,0
1995-05-09,0.6275,0.6275,0.6186,0.6275,11859856,0
1995-05-10,0.6275,0.6368,0.6229,0.6368,3085903,0
1995-05-11,0.6275,0.6552,0.6275,0.6552,16990799,0
1995-05-12,0.6504,0.6688,0.6504,0.6594,14030636,0
1995-05-15,0.6688,0.6688,0.6594,0.6688,4107553,0
1995-05-16,0.6688,0.7008,0.6688,0.6872,10022632,0
1995-05-17,0.6827,0.6827,0.6688,0.6734,6858142,0
1995-05-18,0.6688,0.6734,0.6594,0.6594,9009714,0
1995-05-19,0.6594,0.6734,0.6594,0.6734,1257413,0
1995-05-22,0.6734,0.6734,0.6594,0.6594,2764561,0
1995-05-23,0.6688,0.6688,0.6594,0.6594,3367072,0
1995-05-24,0.6594,0.6688,0.6594,0.6688,5619937,0
1995-05-25,0.6594,0.6688,0.6414,0.6594,2151577,0
1995-05-26,0.6594,0.6688,0.6594,0.6594,4954561,0
1995-05-30,0.6688,0.6734,0.6594,0.6594,4848026,0
1995-05-31,0.6688,0.6872,0.6594,0.6872,7186466,0
1995-06-01,0.6872,0.6915,0.6688,0.6734,9645405,0
1995-06-02,0.6827,0.6915,0.6688,0.6734,3115593,0
1995-06-05,0.6827,0.6872,0.6688,0.6872,19268111,0
1995-06-06,0.6872,0.6872,0.6688,0.6734,3496304,0
1995-06-07,0.6734,0.6734,0.6594,0.6688,21774211,0
1995-06-08,0.6688,0.6688,0.6414,0.6504,9895147,0
1995-06-09,0.6552,0.6552,0.6275,0.6504,8220337,0
1995-06-12,0.6552,0.6594,0.6504,0.6594,3973079,0
1995-06-13,0.6594,0.6734,0.6552,0.6688,2790760,0
1995-06-14,0.6688,0.6734,0.6688,0.6688,2850137,0
1995-06-15,0.6688,0.6688,0.6552,0.6552,1369185,0
1995-06-16,0.6688,0.6734,0.6594,0.6688,4696090,0
1995-06-19,0.6734,0.6734,0.6688,0.6734,843514,0
1995-06-20,0.6827,0.6827,0.6594,0.6734,3938150,0
1995-06-21,0.6688,0.6827,0.6688,0.6734,4196619,0
1995-06-22,0.6734,0.6827,0.6688,0.6827,1198039,0
1995-06-23,0.6734,0.6872,0.6734,0.6872,2415281,0
1995-06-26,0.6872,0.6915,0.6734,0.6734,2619609,0
1995-06-27,0.6734,0.6827,0.6688,0.6734,1783083,0
1995-06-28,0.6827,0.6827,0.6734,0.6827,1976932,0
1995-06-29,0.6734,0.6827,0.6688,0.6734,1648608,0
1995-06-30,0.6734,0.6827,0.6734,0.6827,1854681,0
1995-07-03,0.6827,0.6872,0.6734,0.6827,2909516,0
1995-07-05,0.6915,0.7008,0.6827,0.6915,11814443,0
1995-07-06,0.6915,0.7055,0.6827,0.7055,7396034,0
1995-07-07,0.7195,0.7468,0.7055,0.7147,14353723,0
1995-07-10,0.7055,0.7147,0.6915,0.7008,5787595,0
1995-07-11,0.6872,0.7147,0.6827,0.7147,7326178,0
1995-07-12,0.7195,0.7648,0.7195,0.7468,25219872,0
1995-07-13,0.7516,0.7516,0.7468,0.7516,6512351,0
1995-07-14,0.7516,0.7516,0.7374,0.7516,4180897,0
1995-07-17,0.7516,0.797,0.7468,0.7834,13985231,0
1995-07-18,0.7789,0.7834,0.7696,0.7696,11304495,0
1995-07-19,0.7648,0.7789,0.7561,0.7648,8103332,0
1995-07-20,0.7561,0.788,0.7561,0.7696,10116938,0
1995-07-21,0.7696,0.7789,0.7648,0.7648,11714899,0
1995-07-24,0.7696,0.7696,0.7468,0.7516,4021979,0
1995-07-25,0.7516,0.7516,0.7468,0.7468,1805783,0
1995-07-26,0.7516,0.7696,0.7468,0.7696,5541352,0
1995-07-27,0.7648,0.7648,0.7516,0.7561,2280809,0
1995-07-28,0.7561,0.7648,0.7468,0.7468,1802288,0
1995-07-31,0.7516,0.7561,0.7328,0.7516,2982864,0
1995-08-01,0.7468,0.7516,0.7236,0.7516,2057268,0
1995-08-02,0.7468,0.7561,0.7236,0.7374,2977626,0
1995-08-03,0.7236,0.7328,0.7008,0.7055,3861309,0
1995-08-04,0.7147,0.7147,0.6915,0.6915,9717013,0
1995-08-07,0.7008,0.7147,0.6915,0.6915,4636711,0
1995-08-08,0.6962,0.7147,0.6872,0.7147,7651013,0
1995-08-09,0.7147,0.7282,0.7055,0.7147,2200473,0
1995-08-10,0.7055,0.7195,0.7055,0.7147,1110715,0
1995-08-11,0.7055,0.7147,0.6872,0.7147,7933932,0
1995-08-14,0.7055,0.7421,0.7055,0.7195,3257051,0
1995-08-15,0.7282,0.7282,0.6827,0.6962,6356926,0
1995-08-16,0.7008,0.7147,0.6962,0.7055,31596002,0
1995-08-17,0.7055,0.7055,0.6962,0.6962,3370564,0
1995-08-18,0.6962,0.7055,0.6962,0.7055,4903910,0
1995-08-21,0.7055,0.7195,0.7008,0.7008,1997892,0
1995-08-22,0.7008,0.7008,0.6827,0.6962,6540297,0
1995-08-23,0.6962,0.6962,0.6872,0.6962,6735894,0
1995-08-24,0.6872,0.6962,0.6872,0.6962,10562272,0
1995-08-25,0.7008,0.7055,0.6872,0.6962,6184027,0
1995-08-28,0.6962,0.7008,0.6872,0.6962,2605636,0
1995-08-29,0.6962,0.7008,0.6734,0.6827,14991163,0
1995-08-30,0.6872,0.6962,0.6552,0.6642,5220011,0
1995-08-31,0.6552,0.6552,0.6414,0.6504,3815900,0
1995-09-01,0.6552,0.6688,0.6504,0.6688,1704495,0
1995-09-05,0.6688,0.6734,0.6552,0.6734,2410041,0
1995-09-06,0.6734,0.6734,0.6642,0.6688,5006947,0
1995-09-07,0.6688,0.6688,0.6504,0.6552,4224562,0
1995-09-08,0.6642,0.6642,0.6368,0.6504,4039437,0
1995-09-11,0.6552,0.6642,0.6552,0.6552,1444281,0
1995-09-12,0.6642,0.6688,0.6504,0.6552,3625541,0
1995-09-13,0.6552,0.6552,0.6504,0.6504,1875641,0
1995-09-14,0.6552,0.6552,0.6275,0.6368,3658725,0
1995-09-15,0.6414,0.6504,0.6368,0.6368,4961541,0
1995-09-18,0.6368,0.6414,0.6186,0.6229,15150085,0
1995-09-19,0.6229,0.6275,0.6229,0.6275,4020229,0
1995-09-20,0.6275,0.6275,0.6092,0.6186,3291980,0
1995-09-21,0.6092,0.6368,0.6047,0.6186,2481644,0
1995-09-22,0.6092,0.6275,0.6092,0.6186,2207454,0
1995-09-25,0.6186,0.6275,0.6092,0.6275,2476407,0
1995-09-26,0.6275,0.6368,0.6186,0.6229,7334910,0
1995-09-27,0.6186,0.6275,0.6047,0.6186,6472187,0
1995-09-28,0.6186,0.6186,0.6047,0.6047,9856723,0
1995-09-29,0.6047,0.6229,0.5957,0.6186,10796289,0
1995-10-02,0.6186,0.6368,0.6047,0.6047,12874511,0
1995-10-03,0.6092,0.6186,0.5957,0.6186,7097398,0
1995-10-04,0.6186,0.6229,0.6047,0.6092,18463019,0
1995-10-05,0.6092,0.6414,0.6047,0.6368,12476334,0
1995-10-06,0.6368,0.6642,0.6368,0.6642,16851087,0
1995-10-09,0.6734,0.6827,0.6642,0.6734,18157397,0
1995-10-10,0.6734,0.7008,0.6734,0.7008,16810917,0
1995-10-11,0.7147,0.7328,0.7147,0.7328,15700205,0
1995-10-12,0.7328,0.7648,0.7328,0.7648,15934223,0
1995-10-13,0.7648,0.7742,0.7516,0.76,11430235,0
1995-10-16,0.7468,0.8202,0.7147,0.7516,46922473,0
1995-10-17,0.7834,0.797,0.7648,0.7742,35425876,0
1995-10-18,0.7742,0.7923,0.7648,0.7923,12097364,0
1995-10-19,0.7834,0.7923,0.7834,0.7923,10674041,0
1995-10-20,0.7834,0.7834,0.7789,0.7789,1938511,0
1995-10-23,0.7789,0.7834,0.7742,0.7789,4729272,0
1995-10-24,0.7648,0.7648,0.7468,0.76,4612261,0
1995-10-25,0.7516,0.7516,0.7282,0.7421,5897617,0
1995-10-26,0.7421,0.7421,0.7008,0.7195,7058978,0
1995-10-27,0.7147,0.7282,0.7147,0.7282,2162055,0
1995-10-30,0.7282,0.7328,0.7147,0.7147,4021979,0
1995-10-31,0.7147,0.7147,0.7008,0.7008,5087286,0
1995-11-01,0.7055,0.7195,0.7008,0.7195,2132362,0
1995-11-02,0.7195,0.7468,0.7055,0.7147,9427107,0
1995-11-03,0.7195,0.7195,0.7055,0.7147,7509552,0
1995-11-06,0.7147,0.7468,0.7147,0.7421,17746993,0
1995-11-07,0.7468,0.7648,0.7421,0.7561,2892047,0
1995-11-08,0.7561,0.8202,0.7561,0.8109,13665638,0
1995-11-09,0.8245,0.8522,0.8109,0.8335,6900061,0
1995-11-10,0.8245,0.8245,0.8109,0.8202,3957358,0
1995-11-13,0.8109,0.8245,0.8109,0.8202,5202547,0
1995-11-14,0.8335,0.8978,0.8245,0.8842,6529820,0
1995-11-15,0.8795,0.9255,0.8659,0.9162,12825616,0
1995-11-16,0.9255,0.9389,0.9114,0.9255,4476041,0
1995-11-17,0.9025,0.9162,0.8795,0.8842,7521778,0
1995-11-20,0.8842,0.8933,0.8567,0.8659,5415613,0
1995-11-21,0.8795,0.8795,0.8522,0.8567,6154340,0
1995-11-22,0.8659,0.8659,0.8522,0.8567,6018120,0
1995-11-24,0.8522,0.8567,0.8473,0.8567,2228418,0
1995-11-27,0.8659,0.8933,0.8383,0.8383,7975846,0
1995-11-28,0.8473,0.8795,0.8473,0.8795,11964633,0
1995-11-29,0.8795,0.8933,0.8703,0.8842,5455776,0
1995-11-30,0.8933,0.8978,0.8703,0.8703,2067747,0
1995-12-01,0.8703,0.8703,0.8473,0.8567,8099838,0
1995-12-04,0.8567,0.8842,0.8522,0.8795,10328256,0
1995-12-05,0.8933,0.9162,0.8933,0.9025,14893363,0
1995-12-06,0.9025,0.9025,0.8795,0.8933,2537534,0
1995-12-07,0.8933,0.8933,0.8795,0.8933,2118392,0
1995-12-08,0.8842,0.8842,0.8795,0.8842,4439372,0
1995-12-11,0.8842,0.8933,0.8567,0.8567,7376825,0
1995-12-12,0.8522,0.8522,0.8335,0.8522,4240279,0
1995-12-13,0.8567,0.8795,0.8473,0.8795,4399198,0
1995-12-14,0.8795,0.8842,0.8703,0.8842,7626559,0
1995-12-15,0.8842,0.8978,0.8842,0.8978,5185082,0
1995-12-18,0.8842,0.8933,0.8795,0.8933,7975846,0
1995-12-19,0.8933,0.9114,0.8933,0.8978,19206988,0
1995-12-20,0.8978,0.9299,0.8978,0.9162,9170384,0
1995-12-21,0.9255,0.9574,0.9162,0.9162,6156086,0
1995-12-22,0.9299,0.9483,0.9255,0.9389,3819393,0
1995-12-26,0.9299,0.9619,0.9299,0.9619,3852573,0
1995-12-27,0.9574,0.9847,0.9483,0.9759,6978643,0
1995-12-28,0.9759,1.0033,0.9759,1.0033,7832640,0
1995-12-29,0.9941,0.9941,0.9711,0.9897,8492778,0
1996-01-02,0.9759,0.9897,0.9711,0.9897,10590212,0
1996-01-03,0.9897,1.0217,0.9897,1.0079,11646789,0
1996-01-04,1.0217,1.0445,1.0079,1.0171,8110318,0
1996-01-05,1.0079,1.0171,0.9759,0.9847,6519336,0
1996-01-08,0.9847,0.9847,0.9759,0.9847,335308,0
1996-01-09,0.9847,0.9847,0.9574,0.9619,2666764,0
1996-01-10,0.9299,0.9574,0.9162,0.9574,6774315,0
1996-01-11,0.9619,0.9619,0.9389,0.9574,1931525,0
1996-01-12,0.9619,0.9619,0.9437,0.9483,1711479,0
1996-01-15,0.9437,0.9483,0.9437,0.9483,1990904,0
1996-01-16,0.9483,0.9574,0.9299,0.9437,5406880,0
1996-01-17,0.9437,0.9437,0.9114,0.9162,3520757,0
1996-01-18,0.9114,0.9114,0.8933,0.8978,2287794,0
1996-01-19,0.8978,0.9162,0.8933,0.9162,4247261,0
1996-01-22,0.9162,0.9483,0.9162,0.9483,2392579,0
1996-01-23,0.9483,0.9619,0.9437,0.9574,3723338,0
1996-01-24,0.9574,0.9711,0.9483,0.9619,7093906,0
1996-01-25,0.9574,0.9759,0.9574,0.9759,2153317,0
1996-01-26,0.9759,0.9897,0.9619,0.9897,2340183,0
1996-01-29,0.9847,0.9897,0.9847,0.9897,5094270,0
1996-01-30,0.9897,0.9941,0.9847,0.9847,6830199,0
1996-01-31,0.9897,0.9897,0.9711,0.9897,3808916,0
1996-02-01,0.9847,1.0171,0.9847,1.0079,6086228,0
1996-02-02,1.0079,1.0305,1.0079,1.0305,2972384,0
1996-02-05,1.0305,1.0305,0.9941,1.0033,3412479,0
1996-02-06,1.0123,1.0123,0.9984,1.0079,3138296,0
1996-02-07,1.0123,1.0123,1.0079,1.0123,2551500,0
1996-02-08,1.0079,1.0217,1.0079,1.0217,5289871,0
1996-02-09,1.0123,1.0217,1.0079,1.0123,5523886,0
1996-02-12,1.0123,1.0217,1.0079,1.0123,2537534,0
1996-02-13,1.0217,1.0305,1.0123,1.0305,5929052,0
1996-02-14,1.0305,1.0399,1.0259,1.0305,2808226,0
1996-02-15,1.0305,1.0305,1.0123,1.0123,2914757,0
1996-02-16,1.0123,1.0123,0.9941,1.0079,2504349,0
1996-02-20,0.9941,1.0305,0.9941,1.0305,4388719,0
1996-02-21,1.0305,1.0718,1.0305,1.0673,5012188,0
1996-02-22,1.0813,1.1268,1.0813,1.1179,9793852,0
1996-02-23,1.1312,1.136,1.1038,1.1179,11028562,0
1996-02-26,1.1179,1.1498,1.1179,1.1179,7630051,0
1996-02-27,1.1179,1.1179,1.1134,1.1134,2869345,0
1996-02-28,1.1179,1.1312,1.1179,1.1179,3564417,0
1996-02-29,1.1134,1.1864,1.1134,1.1728,6810989,0
1996-03-01,1.1773,1.2643,1.1636,1.2552,25324652,0
1996-03-04,1.2689,1.2872,1.2689,1.2778,27444797,0
1996-03-05,1.2643,1.2872,1.2643,1.2872,5887137,0
1996-03-06,1.2826,1.3101,1.2643,1.2778,4201856,0
1996-03-07,1.2689,1.2689,1.2414,1.2643,18515410,0
1996-03-08,1.2506,1.2552,1.1956,1.1956,2823938,0
1996-03-11,1.1773,1.3148,1.1773,1.3101,10357943,0
1996-03-12,1.3101,1.3742,1.3101,1.3283,8857780,0
1996-03-13,1.324,1.3559,1.3148,1.3423,9212296,0
1996-03-14,1.3423,1.4064,1.3423,1.3696,21538443,0
1996-03-15,1.3605,1.3881,1.3559,1.3742,8845550,0
1996-03-18,1.3834,1.4015,1.3742,1.3834,7813424,0
1996-03-19,1.3881,1.3881,1.3469,1.3559,7113114,0
1996-03-20,1.3559,1.3605,1.3376,1.3605,12911187,0
1996-03-21,1.3469,1.3559,1.3376,1.3559,5726467,0
1996-03-22,1.3605,1.3605,1.3376,1.3423,6886084,0
1996-03-25,1.324,1.3423,1.324,1.3283,10672296,0
1996-03-26,1.3283,1.3376,1.324,1.324,7689434,0
1996-03-27,1.324,1.3283,1.3148,1.324,6739387,0
1996-03-28,1.324,1.3376,1.324,1.3283,12095618,0
1996-03-29,1.3376,1.3376,1.3148,1.324,4432384,0
1996-04-01,1.3283,1.3376,1.3011,1.3148,3536474,0
1996-04-02,1.324,1.3469,1.3148,1.3469,6458217,0
1996-04-03,1.3376,1.3423,1.3283,1.3423,6936729,0
1996-04-04,1.3423,1.3423,1.3283,1.3376,3531236,0
1996-04-08,1.3148,1.3148,1.2643,1.3011,2523560,0
1996-04-09,1.3148,1.3283,1.3011,1.324,3459634,0
1996-04-10,1.324,1.324,1.2552,1.2643,2748846,0
1996-04-11,1.2552,1.3148,1.2552,1.2872,12043228,0
1996-04-12,1.2872,1.3469,1.2872,1.324,12575877,0
1996-04-15,1.3283,1.3605,1.3283,1.3605,5820776,0
1996-04-16,1.3559,1.3834,1.3469,1.3742,16231112,0
1996-04-17,1.3696,1.3742,1.3423,1.3742,6568237,0
1996-04-18,1.3696,1.4154,1.3696,1.4154,8812374,0
1996-04-19,1.4202,1.4337,1.3927,1.429,8382756,0
1996-04-22,1.4429,1.5253,1.4429,1.4523,14980682,0
1996-04-23,1.5117,1.5253,1.475,1.5253,14114466,0
1996-04-24,1.5253,1.5531,1.5069,1.5253,7937423,0
1996-04-25,1.5253,1.544,1.5069,1.544,9807828,0
1996-04-26,1.539,1.617,1.539,1.5804,19496891,0
1996-04-29,1.5665,1.5941,1.5576,1.5852,11374349,0
1996-04-30,1.5941,1.5941,1.544,1.5531,11721886,0
1996-05-01,1.544,1.5852,1.539,1.5712,5869672,0
1996-05-02,1.5665,1.6124,1.5576,1.5804,14664587,0
1996-05-03,1.5804,1.5852,1.5531,1.5531,4690851,0
1996-05-06,1.5576,1.5665,1.5212,1.539,4131996,0
1996-05-07,1.544,1.544,1.5253,1.5253,3232597,0
1996-05-08,1.5165,1.5165,1.475,1.4979,7471130,0
1996-05-09,1.475,1.5757,1.475,1.5483,10417320,0
1996-05-10,1.5757,1.6628,1.5757,1.6399,17919888,0
1996-05-13,1.6399,1.727,1.6399,1.6906,8452613,0
1996-05-14,1.695,1.8141,1.6674,1.7728,26676369,0
1996-05-15,1.7679,1.7679,1.6994,1.7406,9909115,0
1996-05-16,1.7406,1.7821,1.727,1.7592,5281136,0
1996-05-17,1.7679,1.8322,1.7679,1.8048,12579368,0
1996-05-20,1.819,1.8279,1.8048,1.819,10212992,0
1996-05-21,1.819,1.9009,1.819,1.8645,12635260,0
1996-05-22,1.8645,1.8872,1.8461,1.8598,12539204,0
1996-05-23,1.8645,1.8645,1.8322,1.8598,9245481,0
1996-05-24,1.8553,1.8781,1.8553,1.8733,6077497,0
1996-05-28,1.8645,1.8645,1.8322,1.8461,7558453,0
1996-05-29,1.8461,1.8645,1.819,1.8414,4378244,0
1996-05-30,1.8279,1.8279,1.7957,1.8141,6910535,0
1996-05-31,1.819,1.8598,1.8141,1.8598,3695396,0
1996-06-03,1.8553,1.8553,1.8279,1.8279,6266110,0
1996-06-04,1.8322,1.8553,1.8322,1.8414,3728580,0
1996-06-05,1.8414,1.8598,1.8322,1.8461,4114534,0
1996-06-06,1.8598,1.8645,1.8553,1.8598,4792142,0
1996-06-07,1.8461,1.8553,1.8141,1.819,3924177,0
1996-06-10,1.819,1.8279,1.8048,1.8279,10791051,0
1996-06-11,1.8279,1.8414,1.8141,1.819,4456827,0
1996-06-12,1.8279,1.8921,1.819,1.8598,13929346,0
1996-06-13,1.8733,1.9331,1.8553,1.9194,12369800,0
1996-06-14,1.91,1.9238,1.8461,1.8781,5801569,0
1996-06-17,1.8645,1.8921,1.8553,1.8733,10460981,0
1996-06-18,1.8781,1.8921,1.8553,1.8645,8838567,0
1996-06-19,1.8645,1.8828,1.8598,1.8598,4898676,0
1996-06-20,1.8645,1.8645,1.8048,1.819,3871788,0
1996-06-21,1.8279,1.8279,1.7679,1.7679,8999235,0
1996-06-24,1.7679,1.7679,1.6353,1.6399,27401133,0
1996-06-25,1.6399,1.704,1.6399,1.6994,65579343,0
1996-06-26,1.6994,1.7083,1.6537,1.6628,6442493,0
1996-06-27,1.6674,1.6906,1.6674,1.6906,14325782,0
1996-06-28,1.6906,1.7868,1.6812,1.7821,19620886,0
1996-07-01,1.8048,1.8141,1.7868,1.8,11725384,0
1996-07-02,1.8,1.8322,1.8,1.8279,13452577,0
1996-07-03,1.8279,1.8598,1.819,1.8598,8447373,0
1996-07-05,1.8414,1.8414,1.8,1.8,4797382,0
1996-07-08,1.8,1.8,1.727,1.7358,6077497,0
1996-07-09,1.7358,1.7358,1.6994,1.7226,7563689,0
1996-07-10,1.7358,1.7358,1.6765,1.6765,8489286,0
1996-07-11,1.6765,1.6812,1.617,1.6399,6947210,0
1996-07-12,1.649,1.6537,1.617,1.6216,8932874,0
1996-07-15,1.6353,1.6353,1.5117,1.5117,13442100,0
1996-07-16,1.5253,1.5619,1.4979,1.5576,17380246,0
1996-07-17,1.5897,1.6081,1.5576,1.5619,10382393,0
1996-07-18,1.5757,1.6399,1.5576,1.6399,10890597,0
1996-07-19,1.6353,1.6399,1.5712,1.5757,3976570,0
1996-07-22,1.5712,1.5712,1.5297,1.5297,6440752,0
1996-07-23,1.5297,1.5297,1.4429,1.4523,9240241,0
1996-07-24,1.4247,1.4383,1.3927,1.4383,17940843,0
1996-07-25,1.4523,1.4703,1.429,1.4568,6959434,0
1996-07-26,1.4703,1.5576,1.4703,1.544,10001673,0
1996-07-29,1.544,1.6353,1.544,1.617,26129745,0
1996-07-30,1.649,1.649,1.5619,1.5757,7331419,0
1996-07-31,1.5757,1.5941,1.5757,1.5897,5082047,0
1996-08-01,1.6032,1.6674,1.5941,1.617,8084119,0
1996-08-02,1.6216,1.649,1.5941,1.649,5668833,0
1996-08-05,1.649,1.649,1.617,1.617,4538913,0
1996-08-06,1.6124,1.7454,1.6124,1.727,10759613,0
1996-08-07,1.7132,1.7915,1.6857,1.7868,6845918,0
1996-08-08,1.7868,1.8508,1.7454,1.7915,12752267,0
1996-08-09,1.7957,1.8232,1.7499,1.7592,5696777,0
1996-08-12,1.7635,1.8322,1.7454,1.8232,4505731,0
1996-08-13,1.7957,1.7957,1.7314,1.7358,13461307,0
1996-08-14,1.7499,1.8048,1.7499,1.7868,10724685,0
1996-08-15,1.7915,1.7915,1.7499,1.7635,5483720,0
1996-08-16,1.7635,1.7728,1.7454,1.7728,3470113,0
1996-08-19,1.7728,1.8048,1.7728,1.8048,4214084,0
1996-08-20,1.8232,1.8232,1.7915,1.7957,3922431,0
1996-08-21,1.7728,1.7957,1.7454,1.7957,2659777,0
1996-08-22,1.7868,1.7868,1.7592,1.7773,1531601,0
1996-08-23,1.7635,1.7728,1.7499,1.7635,3429947,0
1996-08-26,1.7635,1.7728,1.7358,1.7454,2933964,0
1996-08-27,1.7499,1.7635,1.7499,1.7635,2179515,0
1996-08-28,1.7635,1.7635,1.727,1.7499,17689361,0
1996-08-29,1.7454,1.7454,1.7181,1.7181,7792472,0
1996-08-30,1.727,1.727,1.6765,1.6906,4563359,0
1996-09-03,1.6674,1.672,1.6537,1.6674,4823577,0
1996-09-04,1.6857,1.7358,1.6765,1.7314,4619249,0
1996-09-05,1.7181,1.7358,1.704,1.704,5485465,0
1996-09-06,1.7132,1.7499,1.7132,1.7454,9961509,0
1996-09-09,1.7499,1.7635,1.7358,1.7592,3829872,0
1996-09-10,1.7454,1.7868,1.7358,1.7728,6686995,0
1996-09-11,1.7728,1.7773,1.7635,1.7773,3564417,0
1996-09-12,1.7868,1.8508,1.7773,1.8461,10127415,0
1996-09-13,1.8508,1.8828,1.8508,1.8508,4750234,0
1996-09-16,1.8553,1.8645,1.8461,1.8645,7336659,0
1996-09-17,1.8645,1.8828,1.8461,1.8781,5103004,0
1996-09-18,1.8781,1.8781,1.8369,1.8508,7198693,0
1996-09-19,1.8461,1.8553,1.8369,1.8553,3681428,0
1996-09-20,1.8553,1.8645,1.8369,1.8369,4268220,0
1996-09-23,1.8369,1.8461,1.8048,1.8232,4088344,0
1996-09-24,1.819,1.8322,1.8094,1.8322,6652063,0
1996-09-25,1.8232,1.8232,1.7915,1.7915,13606257,0
1996-09-26,1.819,1.8461,1.8094,1.8232,14765878,0
1996-09-27,1.8369,1.869,1.8322,1.869,4643697,0
1996-09-30,1.869,1.9148,1.8553,1.8966,8363543,0
1996-10-01,1.9057,1.91,1.8369,1.869,12815137,0
1996-10-02,1.8781,1.9287,1.8645,1.91,7256323,0
1996-10-03,1.9513,1.9833,1.9376,1.9513,23038606,0
1996-10-04,1.9655,2.0156,1.9655,1.9744,15329965,0
1996-10-07,1.9833,1.9833,1.9513,1.9655,6931492,0
1996-10-08,1.9424,2.0018,1.9148,1.9881,9060363,0
1996-10-09,1.9881,2.0018,1.9513,1.956,4001022,0
1996-10-10,2.0338,2.1164,2.0295,2.0615,23868147,0
1996-10-11,2.075,2.075,2.0476,2.0476,17106056,0
1996-10-14,2.0476,2.1805,2.0476,2.1622,24940444,0
1996-10-15,2.1667,2.1667,2.1302,2.1622,7083428,0
1996-10-16,2.1622,2.2356,2.1438,2.2218,15347429,0
1996-10-17,2.2356,2.2719,2.1943,2.2536,12041478,0
1996-10-18,2.2677,2.2949,2.2536,2.2584,6725414,0
1996-10-21,2.2491,2.2812,2.24,2.2536,8581842,0
1996-10-22,2.2584,2.2584,2.1896,2.2124,6121160,0
1996-10-23,2.1988,2.1988,2.1164,2.1346,9107514,0
1996-10-24,2.1485,2.1759,2.1302,2.1622,11758563,0
1996-10-25,2.153,2.1988,2.1485,2.1896,3215137,0
1996-10-28,2.1943,2.1988,2.1667,2.1759,6695726,0
1996-10-29,2.1759,2.1988,2.153,2.1805,6606657,0
1996-10-30,2.1209,2.1302,2.0431,2.0615,14563295,0
1996-10-31,2.0704,2.1302,2.0615,2.1164,10265376,0
1996-11-01,2.1164,2.1164,2.075,2.075,7998547,0
1996-11-04,2.075,2.0844,2.057,2.0615,4921378,0
1996-11-05,2.0798,2.0844,2.0476,2.0615,7591635,0
1996-11-06,2.0615,2.0704,2.0476,2.0661,14484703,0
1996-11-07,2.0661,2.0704,2.0523,2.0615,11412768,0
1996-11-08,2.0661,2.1577,2.0523,2.1302,6238169,0
1996-11-11,2.1302,2.1851,2.1256,2.1851,7893760,0
1996-11-12,2.24,2.2906,2.2173,2.2308,16737569,0
1996-11-13,2.24,2.2584,2.1988,2.2491,10020887,0
1996-11-14,2.2308,2.2308,2.1438,2.2124,11784756,0
1996-11-15,2.24,2.24,2.171,2.1805,5756158,0
1996-11-18,2.1805,2.2033,2.171,2.2033,6292310,0
1996-11-19,2.2124,2.2173,2.1851,2.1896,7577663,0
1996-11-20,2.1851,2.2858,2.1851,2.2261,30939354,0
1996-11-21,2.2308,2.2584,2.1988,2.2446,3604587,0
1996-11-22,2.2766,2.3224,2.2584,2.3224,6182281,0
1996-11-25,2.3224,2.3685,2.3178,2.3685,6402330,0
1996-11-26,2.3773,2.428,2.3638,2.3959,8517231,0
1996-11-27,2.3959,2.3959,2.3638,2.3773,6489649,0
1996-11-29,2.3821,2.3959,2.3773,2.3913,331818,0
1996-12-02,2.3685,2.4827,2.3592,2.4649,7457159,0
1996-12-03,2.4506,2.4554,2.3773,2.3773,8146990,0
1996-12-04,2.3685,2.4049,2.3638,2.4049,6966419,0
1996-12-05,2.4049,2.4049,2.3821,2.3913,7233621,0
1996-12-06,2.3453,2.3685,2.3224,2.3592,4121523,0
1996-12-09,2.35,2.4049,2.3453,2.4049,5101259,0
1996-12-10,2.3913,2.4093,2.3773,2.3959,4837549,0
1996-12-11,2.3773,2.3913,2.3319,2.3913,3283245,0
1996-12-12,2.3821,2.3959,2.3592,2.3773,5956993,0
1996-12-13,2.35,2.4093,2.3224,2.3773,4992981,0
1996-12-16,2.3821,2.3821,2.2491,2.2719,3950376,0
1996-12-17,2.2858,2.2858,2.2261,2.263,7286013,0
1996-12-18,2.2584,2.3453,2.2446,2.3362,7874551,0
1996-12-19,2.3319,2.3959,2.3319,2.3821,7017064,0
1996-12-20,2.3913,2.4049,2.3638,2.3773,5873167,0
1996-12-23,2.3685,2.4554,2.3638,2.4554,3092887,0
1996-12-24,2.4782,2.4827,2.4649,2.4689,4903910,0
1996-12-26,2.4649,2.4827,2.4369,2.4415,4680371,0
1996-12-27,2.4554,2.5102,2.4554,2.4921,11576934,0
1996-12-30,2.5102,2.5289,2.4827,2.5289,17940843,0
1996-12-31,2.5377,2.5562,2.4827,2.5102,8601059,0
1997-01-02,2.4827,2.4827,2.3453,2.3959,9931817,0
1997-01-03,2.4188,2.428,2.3685,2.3773,6515844,0
1997-01-06,2.3773,2.3913,2.3088,2.3773,10936002,0
1997-01-07,2.3773,2.4921,2.3685,2.4921,17687616,0
1997-01-08,2.4827,2.4921,2.4188,2.4554,15253122,0
1997-01-09,2.4649,2.4827,2.4415,2.4415,17361035,0
1997-01-10,2.4188,2.4234,2.3821,2.4188,12146263,0
1997-01-13,2.4369,2.4506,2.4049,2.4093,3250066,0
1997-01-14,2.4234,2.4369,2.3959,2.4049,6727158,0
1997-01-15,2.35,2.3638,2.2584,2.2719,15864363,0
1997-01-16,2.2858,2.3178,2.2719,2.2906,13943317,0
1997-01-17,2.2906,2.2906,2.2124,2.2766,6723668,0
1997-01-20,2.2858,2.3178,2.2858,2.3042,4727524,0
1997-01-21,2.3042,2.35,2.2906,2.35,3279752,0
1997-01-22,2.3319,2.3362,2.2906,2.3088,6388356,0
1997-01-23,2.2995,2.3042,2.1805,2.2124,12088632,0
1997-01-24,2.2173,2.2173,2.1805,2.1851,8622010,0
1997-01-27,2.1851,2.2033,2.1577,2.171,3391523,0
1997-01-28,2.1988,2.1988,2.0936,2.1302,8194149,0
1997-01-29,2.1209,2.1438,2.0383,2.0798,16606588,0
1997-01-30,2.0979,2.1209,2.0615,2.1121,12324396,0
1997-01-31,2.1121,2.1438,2.0661,2.1072,6851159,0
1997-02-03,2.1121,2.1121,2.0383,2.0383,6292310,0
1997-02-04,2.0615,2.1023,2.0295,2.0979,8691866,0
1997-02-05,2.1023,2.1302,2.089,2.0979,11419761,0
1997-02-06,2.1209,2.1485,2.1121,2.1164,6936729,0
1997-02-07,2.1164,2.1302,2.0844,2.1121,2853629,0
1997-02-10,2.1121,2.1438,2.1121,2.1164,4959800,0
1997-02-11,2.1438,2.1577,2.1121,2.1209,5206042,0
1997-02-12,2.1164,2.1485,2.1121,2.1485,6863380,0
1997-02-13,2.1485,2.1622,2.1302,2.1577,6583955,0
1997-02-14,2.1759,2.2078,2.1577,2.2033,6213716,0
1997-02-18,2.2173,2.24,2.1805,2.1896,4392212,0
1997-02-19,2.1759,2.1805,2.1209,2.1302,5256686,0
1997-02-20,2.1164,2.1438,2.0979,2.1438,9002733,0
1997-02-21,2.1759,2.2033,2.171,2.1896,9748445,0
1997-02-24,2.1896,2.1943,2.1577,2.1943,4879462,0
1997-02-25,2.1943,2.263,2.1896,2.2356,5171112,0
1997-02-26,2.24,2.3088,2.2173,2.2536,15158814,0
1997-02-27,2.2677,2.2812,2.2491,2.2491,11908749,0
1997-02-28,2.24,2.2536,2.171,2.2173,7202184,0
1997-03-03,2.2173,2.2356,2.2078,2.2356,6384862,0
1997-03-04,2.2491,2.2949,2.2491,2.2906,14234965,0
1997-03-05,2.2949,2.3271,2.2906,2.3271,4158192,0
1997-03-06,2.3362,2.3408,2.3042,2.3271,5513410,0
1997-03-07,2.3224,2.3362,2.3088,2.3362,5036639,0
1997-03-10,2.3362,2.3545,2.3088,2.3362,4736256,0
1997-03-11,2.3362,2.414,2.3362,2.4093,6921010,0
1997-03-12,2.3959,2.515,2.3866,2.4827,10665308,0
1997-03-13,2.4554,2.4827,2.4415,2.4415,7933932,0
1997-03-14,2.4461,2.4827,2.4327,2.4415,11529781,0
1997-03-17,2.5377,2.6202,2.4602,2.6202,17425654,0
1997-03-18,2.6202,2.6202,2.5102,2.524,17897183,0
1997-03-19,2.5516,2.5927,2.515,2.5607,10284593,0
1997-03-20,2.5653,2.5881,2.5469,2.5607,7560198,0
1997-03-21,2.5744,2.6477,2.5653,2.5927,10022632,0
1997-03-24,2.6569,2.6569,2.5653,2.6067,11121129,0
1997-03-25,2.6067,2.6067,2.4827,2.4876,9668112,0
1997-03-26,2.4967,2.5516,2.4461,2.5377,5953502,0
1997-03-27,2.5377,2.5377,2.4327,2.4327,4397454,0
1997-03-31,2.428,2.428,2.3453,2.3592,6776060,0
1997-04-01,2.3362,2.35,2.2766,2.3042,5165875,0
1997-04-02,2.3042,2.3178,2.2906,2.3042,7240606,0
1997-04-03,2.3088,2.3592,2.3088,2.3453,7967112,0
1997-04-04,2.3362,2.3592,2.3319,2.35,6549028,0
1997-04-07,2.3592,2.414,2.3453,2.4005,7069454,0
1997-04-08,2.4049,2.4415,2.4049,2.414,3391523,0
1997-04-09,2.414,2.4554,2.3592,2.3592,7666729,0
1997-04-10,2.3773,2.428,2.3773,2.4005,7671967,0
1997-04-11,2.3913,2.3913,2.3224,2.3362,6695726,0
1997-04-14,2.3362,2.3453,2.2812,2.3042,2815205,0
1997-04-15,2.3178,2.3592,2.3088,2.3224,6442493,0
1997-04-16,2.3319,2.3728,2.3319,2.3453,5246212,0
1997-04-17,2.3453,2.3728,2.3319,2.3319,7214411,0
1997-04-18,2.3453,2.3592,2.3224,2.3319,2554994,0
1997-04-21,2.3178,2.3592,2.3178,2.3592,9781629,0
1997-04-22,2.3866,2.414,2.3453,2.414,14909079,0
1997-04-23,2.4689,2.5377,2.4554,2.4876,14271642,0
1997-04-24,2.515,2.5289,2.4827,2.4967,5033148,0
1997-04-25,2.4876,2.5377,2.4735,2.4827,5661853,0
1997-04-28,2.5011,2.5102,2.4827,2.4967,4409682,0
1997-04-29,2.5102,2.5927,2.5102,2.5927,8885723,0
1997-04-30,2.579,2.6202,2.579,2.6067,9065601,0
1997-05-01,2.6067,2.6156,2.5927,2.602,6273095,0
1997-05-02,2.6067,2.6842,2.579,2.6842,7146299,0
1997-05-05,2.6842,2.7302,2.6569,2.7302,2794251,0
1997-05-06,2.7074,2.7165,2.611,2.6341,4900419,0
1997-05-07,2.6522,2.666,2.611,2.6202,4498748,0
1997-05-08,2.611,2.6477,2.5422,2.5422,10529089,0
1997-05-09,2.5836,2.611,2.579,2.5973,7340151,0
1997-05-12,2.6067,2.6248,2.5927,2.6248,4783413,0
1997-05-13,2.6387,2.6387,2.5562,2.5699,10736910,0
1997-05-14,2.5699,2.5836,2.524,2.5516,7237113,0
1997-05-15,2.5422,2.6202,2.515,2.6202,8064911,0
1997-05-16,2.6387,2.6799,2.6248,2.6387,5965729,0
1997-05-19,2.6387,2.6387,2.6067,2.6341,1896596,0
1997-05-20,2.6202,2.6248,2.5973,2.6067,4860248,0
1997-05-21,2.6248,2.6387,2.5927,2.6248,9603491,0
1997-05-22,2.6341,2.6341,2.579,2.5836,4112790,0
1997-05-23,2.5927,2.6067,2.5836,2.6067,4236786,0
1997-05-27,2.5927,2.7074,2.5927,2.6799,9856723,0
1997-05-28,2.7027,2.7209,2.6888,2.7165,4065635,0
1997-05-29,2.7165,2.7165,2.6799,2.6935,2134108,0
1997-05-30,2.6799,2.6799,2.6341,2.6522,2654541,0
1997-06-02,2.6387,2.6522,2.6248,2.6341,4521447,0
1997-06-03,2.6341,2.6888,2.6067,2.666,7554958,0
1997-06-04,2.6522,2.6799,2.6248,2.6477,4186136,0
1997-06-05,2.6341,2.6935,2.6202,2.6387,9364239,0
1997-06-06,2.6522,2.6522,2.5836,2.5836,8068402,0
1997-06-09,2.5973,2.6387,2.5699,2.6248,8885723,0
1997-06-10,2.6248,2.6799,2.6202,2.6799,7179481,0
1997-06-11,2.6799,2.6935,2.6522,2.6888,4509226,0
1997-06-12,2.7027,2.7348,2.666,2.6888,7441442,0
1997-06-13,2.6935,2.6935,2.6387,2.6799,5612951,0
1997-06-16,2.6753,2.7989,2.6753,2.7302,21788180,0
1997-06-17,2.7209,2.7575,2.7027,2.7575,14896857,0
1997-06-18,2.7575,2.7759,2.7302,2.7716,4008010,0
1997-06-19,2.7622,2.7759,2.7441,2.7485,7806440,0
1997-06-20,2.7441,2.7575,2.7027,2.7027,7114863,0
1997-06-23,2.7074,2.7074,2.6387,2.6387,9070840,0
1997-06-24,2.666,2.7575,2.6615,2.7348,6171802,0
1997-06-25,2.7575,2.7897,2.6935,2.7528,8241299,0
1997-06-26,2.7897,2.8037,2.7027,2.7074,8260505,0
1997-06-27,2.7485,2.8768,2.7485,2.8401,7414372,0
1997-06-30,2.8445,2.9365,2.8037,2.9181,13608005,0
1997-07-01,3.0143,3.0143,2.9317,2.9866,10336111,0
1997-07-02,3.0279,3.0416,2.9866,2.9912,9943173,0
1997-07-03,2.9912,3.0693,2.9912,3.0462,7324430,0
1997-07-07,3.0968,3.1243,2.959,2.9912,9748445,0
1997-07-08,2.9866,3.0327,2.8904,2.9455,7191704,0
1997-07-09,2.9912,3.06,2.9866,3.0462,8533820,0
1997-07-10,3.0462,3.1379,3.0462,3.0693,7766277,0
1997-07-11,3.0738,3.1699,3.0738,3.1515,3829872,0
1997-07-14,3.1515,3.2615,3.1515,3.2065,6306277,0
1997-07-15,3.2065,3.2065,3.1656,3.2065,4895183,0
1997-07-16,3.2065,3.2204,3.1102,3.1243,4628850,0
1997-07-17,3.1243,3.1422,3.0968,3.1102,4654177,0
1997-07-18,3.1014,3.1102,3.0738,3.0873,5467130,0
1997-07-21,3.0738,3.1975,3.0416,3.1699,5233110,0
1997-07-22,3.193,3.1975,3.1422,3.1699,2276443,0
1997-07-23,3.1975,3.1975,3.1289,3.1289,2671130,0
1997-07-24,3.1379,3.3117,3.1243,3.2889,3739057,0
1997-07-25,3.2065,3.2661,3.1788,3.1788,4179154,0
1997-07-28,3.1836,3.3164,3.1836,3.3117,2100054,0
1997-07-29,3.2844,3.3164,3.2109,3.3029,40058224,0
1997-07-30,3.3164,3.3806,3.3029,3.3304,3190687,0
1997-07-31,3.3579,3.3715,3.2844,3.3029,13931090,0
1997-08-01,3.3117,3.3164,3.2204,3.2204,2482518,0
1997-08-04,3.2476,3.2984,3.2248,3.2476,1752516,0
1997-08-05,3.2345,3.2661,3.2204,3.2522,2986359,0
1997-08-06,3.2248,3.2936,3.2109,3.2753,3625541,0
1997-08-07,3.3164,3.3211,3.2109,3.2248,2261596,0
1997-08-08,3.1975,3.2248,3.1289,3.2204,1924541,0
1997-08-11,3.2386,3.2889,3.1836,3.1836,6029473,0
1997-08-12,3.1196,3.3211,3.1196,3.2109,7122724,0
1997-08-13,3.4035,3.4035,3.1788,3.1788,6696599,0
1997-08-14,3.2204,3.2476,3.1146,3.1289,7388177,0
1997-08-15,3.1333,3.1333,2.9686,2.9912,12122689,0
1997-08-18,3.0185,3.06,2.9912,3.0185,29276771,0
1997-08-19,3.0185,3.0462,2.9365,3.0233,44165766,0
1997-08-20,3.0185,3.0922,3.0051,3.0372,22291142,0
1997-08-21,3.0372,3.0372,2.9686,2.9774,11631949,0
1997-08-22,2.9088,3.0327,2.9088,3.0327,11144701,0
1997-08-25,3.06,3.1196,3.0507,3.1196,9476007,0
1997-08-26,3.1014,3.1196,2.9774,2.9774,6268725,0
1997-08-27,3.0185,3.0507,2.941,3.0051,7906857,0
1997-08-28,3.0051,3.06,3.0051,3.0327,4804365,0
1997-08-29,3.0327,3.0782,3.0185,3.0462,6621502,0
1997-09-02,3.0462,3.1699,3.0327,3.1422,6644207,0
1997-09-03,3.1699,3.2204,3.1014,3.2065,8886595,0
1997-09-04,3.2065,3.3304,3.2065,3.2476,9913481,0
1997-09-05,3.2345,3.2386,3.1788,3.2345,6082737,0
1997-09-08,3.2476,3.3211,3.2476,3.3164,5582392,0
1997-09-09,3.3074,3.3486,3.2936,3.2936,5975336,0
1997-09-10,3.2797,3.3029,3.1975,3.2065,6592687,0
1997-09-11,3.1975,3.2386,3.1836,3.1975,4524938,0
1997-09-12,3.2109,3.4035,3.2065,3.3897,5433071,0
1997-09-15,3.3897,3.3992,3.2936,3.3074,4142479,0
1997-09-16,3.3486,3.5731,3.3439,3.532,9094422,0
1997-09-17,3.4813,3.532,3.4313,3.5089,3877024,0
1997-09-18,3.5365,3.6416,3.5044,3.6007,3473607,0
1997-09-19,3.5454,3.5914,3.4767,3.532,5485465,0
1997-09-22,3.5731,3.5866,3.4678,3.5775,3552193,0
1997-09-23,3.564,3.5731,3.4954,3.5365,4372129,0
1997-09-24,3.5089,3.5365,3.4172,3.4266,4951068,0
1997-09-25,3.4313,3.4767,3.3349,3.3349,4268220,0
1997-09-26,3.3624,3.5179,3.3624,3.4266,3778352,0
1997-09-29,3.3715,3.4035,3.3715,3.3992,3856068,0
1997-09-30,3.4266,3.4401,3.3762,3.3852,5579775,0
1997-10-01,3.4125,3.4632,3.3852,3.4448,3704129,0
1997-10-02,3.4767,3.4767,3.3897,3.4313,4533672,0
1997-10-03,3.4632,3.5179,3.3992,3.4632,2318358,0
1997-10-06,3.4632,3.4908,3.4313,3.4539,3173224,0
1997-10-07,3.4813,3.4813,3.3852,3.4125,2685100,0
1997-10-08,3.4125,3.4172,3.3074,3.3349,3844715,0
1997-10-09,3.2936,3.3211,3.2109,3.2936,8981771,0
1997-10-10,3.2661,3.3304,3.2522,3.3029,6862510,0
1997-10-13,3.3211,3.3349,3.2248,3.2522,3175841,0
1997-10-14,3.2936,3.2936,3.1836,3.2522,6270473,0
1997-10-15,3.2109,3.2753,3.1975,3.2248,3491943,0
1997-10-16,3.2522,3.2661,3.2248,3.2248,4554630,0
1997-10-17,3.2109,3.2248,3.1289,3.1699,6333348,0
1997-10-20,3.1788,3.2248,3.1422,3.2109,5936039,0
1997-10-21,3.2522,3.4035,3.2522,3.4035,10040097,0
1997-10-22,3.3762,3.3762,3.3164,3.3624,5613829,0
1997-10-23,3.2109,3.2797,3.1699,3.2753,6667784,0
1997-10-24,3.3164,3.3211,3.2109,3.2204,5075933,0
1997-10-27,3.1564,3.2109,2.9637,2.9823,5757903,0
1997-10-28,2.8814,3.2661,2.8814,3.1836,10162343,0
1997-10-29,3.1699,3.2386,3.1656,3.2109,4242023,0
1997-10-30,3.1014,3.3211,3.0873,3.2936,6122907,0
1997-10-31,3.2936,3.3486,3.2109,3.2797,6195379,0
1997-11-03,3.3074,3.4767,3.3074,3.4448,7644026,0
1997-11-04,3.4172,3.4266,3.3486,3.3852,4900419,0
1997-11-05,3.4401,3.4401,3.3257,3.4266,4018484,0
1997-11-06,3.5225,3.5225,3.4401,3.4539,5469748,0
1997-11-07,3.3579,3.3992,3.271,3.3897,7044134,0
1997-11-10,3.3715,3.4266,3.3117,3.3715,4779046,0
1997-11-11,3.3715,3.5274,3.3715,3.5274,9486485,0
1997-11-12,3.5274,3.7793,3.4401,3.7286,15715046,0
1997-11-13,3.7565,3.834,3.6601,3.6878,7209168,0
1997-11-14,3.7427,3.9121,3.7427,3.8983,14406114,0
1997-11-17,3.8983,4.0772,3.871,3.9991,8137386,0
1997-11-18,3.9256,3.9945,3.889,3.9121,7747939,0
1997-11-19,3.9031,4.0817,3.9031,4.0496,5087286,0
1997-11-20,4.1044,4.1867,4.0772,4.132,8701476,0
1997-11-21,4.0772,4.2647,4.0772,4.1733,4969399,0
1997-11-24,3.9945,4.0355,3.8524,3.9529,13525927,0
1997-11-25,3.9945,4.0952,3.9442,3.9945,8265746,0
1997-11-26,3.9807,3.9851,3.8251,3.8388,8052690,0
1997-11-28,3.8388,3.8983,3.8251,3.8251,1149135,0
1997-12-01,3.8388,3.9529,3.8388,3.8844,7492090,0
1997-12-02,3.8844,4.0905,3.8844,4.022,5956125,0
1997-12-03,4.0265,4.1593,3.9807,4.1044,4841913,0
1997-12-04,4.132,4.1867,4.0355,4.0496,4281317,0
1997-12-05,4.0083,4.2784,3.9945,4.2234,7138442,0
1997-12-08,4.1593,4.1867,3.871,3.9031,7196942,0
1997-12-09,3.9851,4.0265,3.8983,3.9851,8733784,0
1997-12-10,3.9578,3.9851,3.8983,3.9304,3194182,0
1997-12-11,3.9304,3.9304,3.7152,3.9031,4290927,0
1997-12-12,3.9165,3.9304,3.7286,3.871,3866547,0
1997-12-15,3.8844,3.9397,3.7152,3.7652,4875096,0
1997-12-16,3.7929,3.9121,3.6878,3.7427,2789886,0
1997-12-17,3.7427,3.8616,3.7243,3.8113,4072623,0
1997-12-18,3.8388,3.8388,3.7011,3.7243,5010440,0
1997-12-19,3.6963,3.6963,3.5274,3.582,9479499,0
1997-12-22,3.5914,3.6053,3.3624,3.3897,12493798,0
1997-12-23,3.3897,3.4813,3.3486,3.4266,14468110,0
1997-12-24,3.4401,3.4401,3.3715,3.4125,7155903,0
1997-12-26,3.4172,3.4172,3.3394,3.3579,3346117,0
1997-12-29,3.4035,3.5775,3.4035,3.4954,4892561,0
1997-12-30,3.5089,3.7011,3.5089,3.6963,5318682,0
1997-12-31,3.6878,3.8251,3.5914,3.8113,4088344,0
1998-01-02,3.7838,3.7838,3.5914,3.6691,2458941,0
1998-01-05,3.6738,3.7427,3.6189,3.738,4334584,0
1998-01-06,3.6963,3.7427,3.6327,3.6327,3518136,0
1998-01-07,3.6464,3.6601,3.564,3.6464,3898857,0
1998-01-08,3.6189,3.7701,3.6053,3.738,4106679,0
1998-01-09,3.7286,3.7976,3.5225,3.5775,5427830,0
1998-01-12,3.5225,3.5365,3.4401,3.4724,6219835,0
1998-01-13,3.4724,3.7152,3.4724,3.6878,4379115,0
1998-01-14,3.6738,3.7518,3.6053,3.7518,2819576,0
1998-01-15,3.7243,3.8983,3.6189,3.8479,7550592,0
1998-01-16,3.9121,3.967,3.8844,3.9304,6964673,0
1998-01-20,4.0083,4.0083,3.8479,3.9991,6273970,0
1998-01-21,3.9529,4.0265,3.9121,3.9256,2662397,0
1998-01-22,3.9121,3.9578,3.8754,3.8983,1212005,0
1998-01-23,3.871,3.8844,3.8388,3.8616,5822519,0
1998-01-26,3.8616,3.8616,3.7011,3.7565,6113301,0
1998-01-27,3.8113,3.8983,3.7701,3.8251,6776060,0
1998-01-28,3.8251,3.8388,3.7011,3.7286,5192068,0
1998-01-29,3.7286,3.8388,3.7105,3.7565,5833003,0
1998-01-30,3.8251,3.8251,3.7152,3.7565,3768748,0
1998-02-02,3.8388,3.8844,3.8113,3.8754,5946518,0
1998-02-03,3.8754,4.0129,3.8388,3.9991,5394653,0
1998-02-04,3.9851,4.0083,3.9397,3.9991,4304895,0
1998-02-05,4.0083,4.0265,3.9121,3.9256,3567040,0
1998-02-06,3.9304,3.9807,3.9121,3.9578,3206403,0
1998-02-09,3.9945,4.0952,3.9807,4.0952,3867418,0
1998-02-10,4.1501,4.1915,4.1093,4.1593,5392903,0
1998-02-11,4.1459,4.1733,4.0677,4.0952,1545572,0
1998-02-12,4.054,4.1593,3.9578,4.132,2558481,0
1998-02-13,4.1044,4.1501,4.0772,4.1459,2165545,0
1998-02-17,4.2784,4.4295,4.2281,4.3606,9799091,0
1998-02-18,4.3333,4.3749,4.2556,4.3333,3477969,0
1998-02-19,4.3061,4.3242,4.2189,4.2695,4478658,0
1998-02-20,4.2969,4.3475,4.2463,4.3242,3503292,0
1998-02-23,4.3333,4.3792,4.3242,4.3519,3407242,0
1998-02-24,4.3475,4.3654,4.2281,4.2969,4919631,0
1998-02-25,4.3333,4.4161,4.3197,4.3475,2548008,0
1998-02-26,4.3475,4.4295,4.3107,4.4295,2141093,0
1998-02-27,4.3885,4.4021,4.2556,4.3197,3181082,0
1998-03-02,4.3197,4.3333,4.2007,4.2831,3772240,0
1998-03-03,4.3061,4.3749,4.2327,4.3606,3013425,0
1998-03-04,4.3606,4.4021,4.2556,4.2969,2878079,0
1998-03-05,4.2784,4.3792,4.2463,4.2784,3932910,0
1998-03-06,4.3197,4.4849,4.3061,4.3475,4137240,0
1998-03-09,4.3475,4.4295,4.3333,4.3792,7078190,0
1998-03-10,4.4021,4.5533,4.3749,4.5488,8970422,0
1998-03-11,4.5807,4.7504,4.5807,4.6769,7169878,0
1998-03-12,4.7138,4.7777,4.6084,4.7551,4353794,0
1998-03-13,4.7504,4.9704,4.7504,4.8325,9497834,0
1998-03-16,4.9289,5.0756,4.8325,4.9975,11111520,0
1998-03-17,4.9975,5.277,4.9839,5.0938,13087578,0
1998-03-18,5.0938,5.2221,5.0527,5.0756,7820411,0
1998-03-19,5.0342,5.0342,4.9382,5.0116,6540297,0
1998-03-20,5.0116,5.039,4.9153,4.9563,9459415,0
1998-03-23,4.9153,4.9382,4.764,4.7686,5181592,0
1998-03-24,4.7504,4.9429,4.7365,4.8922,9983337,0
1998-03-25,4.9429,5.0801,4.9289,5.0207,4191376,0
1998-03-26,4.9795,5.0481,4.9657,4.9975,2989852,0
1998-03-27,5.0664,5.0938,4.9839,5.0895,5923814,0
1998-03-30,5.0895,5.0938,4.9198,4.9289,5491578,0
1998-03-31,4.9517,5.1947,4.9382,5.0614,3861309,0
1998-04-01,5.0801,5.2221,5.0664,5.2128,3982683,0
1998-04-02,5.2128,5.2128,5.0756,5.1029,6484408,0
1998-04-03,5.1029,5.1535,5.039,5.0614,3333894,0
1998-04-06,5.0895,5.1029,4.8877,4.8922,4423650,0
1998-04-07,4.8922,4.9016,4.7365,4.7825,8417681,0
1998-04-08,4.7551,4.993,4.7551,4.9198,16516646,0
1998-04-09,4.9975,5.0116,4.9429,4.9563,3478842,0
1998-04-13,4.9198,4.9517,4.8512,4.9289,3122574,0
1998-04-14,4.9289,4.9839,4.874,4.874,2635328,0
1998-04-15,4.9016,4.9975,4.7918,4.9563,5870547,0
1998-04-16,4.9429,4.9429,4.8469,4.8512,2123631,0
1998-04-17,4.8512,5.1078,4.8372,5.0614,4068255,0
1998-04-20,5.2221,5.2221,5.0614,5.0895,4474295,0
1998-04-21,5.0664,5.1029,4.9839,5.0207,3622050,0
1998-04-22,5.1214,5.1214,4.9198,4.9382,4543281,0
1998-04-23,4.9153,4.9289,4.8469,4.8512,3098124,0
1998-04-24,4.8648,4.9198,4.8325,4.8325,2757575,0
1998-04-27,4.7504,4.7686,4.6905,4.7091,3827251,0
1998-04-28,4.7091,4.7918,4.7091,4.7273,2957542,0
1998-04-29,4.7365,4.81,4.7365,4.7918,4145101,0
1998-04-30,4.874,4.9839,4.8325,4.9153,4472547,0
1998-05-01,4.9382,5.1352,4.9382,5.1078,4750234,0
1998-05-04,5.1352,5.3227,5.1214,5.3184,5340513,0
1998-05-05,5.332,5.4009,5.2269,5.277,4219321,0
1998-05-06,5.277,5.332,5.268,5.3184,6138627,0
1998-05-07,5.2909,5.3826,5.1947,5.2221,5350991,0
1998-05-08,5.1947,5.277,5.1535,5.277,3098124,0
1998-05-11,5.2909,5.332,5.1535,5.1717,1857307,0
1998-05-12,5.0895,5.5061,5.0614,5.4146,6587449,0
1998-05-13,5.3595,5.4787,5.3227,5.4099,3553066,0
1998-05-14,5.3826,5.3961,5.332,5.3459,2162055,0
1998-05-15,5.3459,5.3459,5.1993,5.2269,2377731,0
1998-05-18,5.2404,5.2542,5.1169,5.2542,3302457,0
1998-05-19,5.3095,5.4009,5.1993,5.3459,2885064,0
1998-05-20,5.3502,5.4787,5.3227,5.4694,2959291,0
1998-05-21,5.4099,5.4146,5.2954,5.3595,2589051,0
1998-05-22,5.3184,5.337,5.2269,5.277,1781333,0
1998-05-26,5.268,5.2954,5.0756,5.0756,2671130,0
1998-05-27,4.9474,5.0614,4.9338,5.0481,6424162,0
1998-05-28,5.0756,5.2909,5.0342,5.2819,4195745,0
1998-05-29,5.3826,5.3961,5.1993,5.1993,4588685,0
1998-06-01,5.2128,5.2909,5.1993,5.268,3929418,0
1998-06-02,5.3227,5.4373,5.2954,5.3227,3534730,0
1998-06-03,5.3227,5.3734,5.2269,5.2497,2576827,0
1998-06-04,5.277,5.4787,5.2404,5.4373,3430819,0
1998-06-05,5.4925,5.7537,5.4787,5.7537,5667095,0
1998-06-08,5.7537,5.8314,5.6161,5.7078,5813790,0
1998-06-09,5.7078,5.7398,5.6118,5.7124,4080480,0
1998-06-10,5.726,5.7537,5.6161,5.7078,10787562,0
1998-06-11,5.7627,5.813,5.6118,5.6254,1840715,0
1998-06-12,5.6296,5.6711,5.4513,5.5198,4815717,0
1998-06-15,5.4925,5.5337,5.3961,5.4283,3823758,0
1998-06-16,5.4099,5.4373,5.2128,5.3459,5516902,0
1998-06-17,5.4237,5.5887,5.4146,5.5887,4622743,0
1998-06-18,5.5519,5.5747,5.4834,5.5061,4083972,0
1998-06-19,5.5519,5.5978,5.337,5.4009,3317301,0
1998-06-22,5.4283,5.6389,5.4283,5.6161,3220372,0
1998-06-23,5.7537,5.7672,5.6118,5.6161,5354483,0
1998-06-24,5.6161,5.7214,5.5337,5.6984,6212847,0
1998-06-25,5.6711,5.6711,5.5198,5.5657,6267857,0
1998-06-26,5.6437,5.7398,5.4925,5.5337,2196980,0
1998-06-29,5.6711,5.685,5.5198,5.6023,3569217,0
1998-06-30,5.7124,5.7124,5.3641,5.3641,5918139,0
1998-07-01,5.5612,5.726,5.5612,5.6984,3187630,0
1998-07-02,5.726,5.7537,5.5887,5.6161,4336767,0
1998-07-06,5.6984,5.7124,5.6161,5.6711,4464253,0
1998-07-07,5.6984,5.6984,5.5474,5.5747,4231106,0
1998-07-08,5.6161,5.726,5.4787,5.726,4523634,0
1998-07-09,5.726,6.0605,5.6711,5.813,6798326,0
1998-07-10,5.7859,6.1153,5.685,5.9778,4837549,0
1998-07-13,6.0192,6.0331,5.7859,5.813,2038495,0
1998-07-14,5.6984,5.882,5.685,5.882,4174788,0
1998-07-15,5.9092,6.0605,5.8678,6.0053,3481460,0
1998-07-16,6.0053,6.0879,5.9092,6.0053,2016663,0
1998-07-17,6.0466,6.0879,5.9778,6.0331,2083898,0
1998-07-20,6.0879,6.3262,6.0331,6.3262,5810733,0
1998-07-21,6.2848,6.2848,5.9365,6.1016,4823138,0
1998-07-22,6.0879,6.175,5.9916,6.0192,3870474,0
1998-07-23,6.0466,6.1568,5.7537,5.7859,6160017,0
1998-07-24,5.7672,5.7859,5.5061,5.6437,11806152,0
1998-07-27,5.337,5.6711,5.337,5.6711,7400402,0
1998-07-28,5.6437,5.827,5.337,5.4925,9554591,0
1998-07-29,5.6711,5.726,5.1303,5.2404,6423723,0
1998-07-30,5.4513,5.4925,5.3826,5.3961,5640894,0
1998-07-31,5.337,5.3641,5.1856,5.2269,5301659,0
1998-08-03,5.2269,5.3826,5.1169,5.2954,4189194,0
1998-08-04,5.3227,5.3641,4.8237,4.9338,4401380,0
1998-08-05,4.993,5.2542,4.993,5.1993,7194763,0
1998-08-06,5.1443,5.4925,5.1303,5.4099,3692781,0
1998-08-07,5.4787,5.5887,5.337,5.337,3126070,0
1998-08-10,5.337,5.3826,5.2404,5.3227,2869345,0
1998-08-11,5.1488,5.2359,4.9289,5.2038,4545023,0
1998-08-12,5.2359,5.5841,5.2359,5.5519,3322540,0
1998-08-13,5.4968,5.6389,5.3046,5.332,3436060,0
1998-08-14,5.3869,5.5109,5.3046,5.3046,3324721,0
1998-08-17,5.2909,5.4694,5.1762,5.456,2715231,0
1998-08-18,5.7078,5.8449,5.5245,5.7627,5836926,0
1998-08-19,5.8178,5.8449,5.6804,5.7627,4060832,0
1998-08-20,5.8178,5.9,5.6804,5.8723,6631546,0
1998-08-21,5.7902,6.0973,5.6937,5.9138,5924249,0
1998-08-24,5.9733,6.2207,5.9279,6.0973,4583880,0
1998-08-25,6.0694,6.2345,6.0694,6.1933,6305406,0
1998-08-26,6.1657,6.2069,5.946,5.9733,3871350,0
1998-08-27,5.7353,6.0147,5.6937,5.749,4168675,0
1998-08-28,5.6804,5.6804,5.2909,5.4146,4983810,0
1998-08-31,5.456,5.5519,4.7872,4.9704,5059343,0
1998-09-01,5.1214,5.1214,4.4387,4.9429,9036350,0
1998-09-02,5.0527,5.1352,4.9289,4.9975,6815355,0
1998-09-03,4.6769,4.7872,4.5673,4.5948,12141896,0
1998-09-04,4.7596,4.7596,4.4527,4.6084,6302784,0
1998-09-08,5.2909,5.2909,4.9563,5.1352,7051557,0
1998-09-09,5.1901,5.2359,4.8146,4.842,3918938,0
1998-09-10,4.5122,4.7596,4.4527,4.6084,6358233,0
1998-09-11,4.6494,5.1078,4.6494,5.0527,4078735,0
1998-09-14,5.1214,5.4146,5.1214,5.3184,6082737,0
1998-09-15,5.2633,5.2633,5.039,5.1078,5359723,0
1998-09-16,4.9563,5.1762,4.9563,5.1626,5563180,0
1998-09-17,5.1214,5.1214,4.9563,5.0116,3616810,0
1998-09-18,4.9839,5.0251,4.7872,4.9016,5439187,0
1998-09-21,4.7872,4.842,4.5673,4.8004,5636528,0
1998-09-22,4.9016,4.9563,4.0083,4.0496,15276262,0
1998-09-23,4.0496,4.1778,3.4539,3.9397,38705627,0
1998-09-24,3.8983,4.2327,3.871,3.8983,16900859,0
1998-09-25,3.871,4.0905,3.7286,4.0083,10602004,0
1998-09-28,4.2327,4.2463,4.0083,4.0083,8218594,0
1998-09-29,4.0905,4.164,3.9529,3.967,6349500,0
1998-09-30,3.9807,4.022,3.8569,3.967,6996109,0
1998-10-01,3.6738,3.7011,3.4539,3.5089,18349505,0
1998-10-02,3.5914,4.1183,3.5914,4.1183,20248282,0
1998-10-05,4.0772,4.1915,3.9397,3.967,8929382,0
1998-10-06,4.0355,4.2601,4.0083,4.1183,12251483,0
1998-10-07,4.2054,4.2327,3.9807,3.9945,5931673,0
1998-10-08,3.9397,3.9397,3.6878,3.7701,24483759,0
1998-10-09,3.871,4.0355,3.8569,3.9807,10245738,0
1998-10-12,4.0905,4.4387,4.0629,4.4113,4359905,0
1998-10-13,4.4251,4.5122,4.274,4.5122,5433948,0
1998-10-14,4.4527,4.7321,4.4251,4.622,9191778,0
1998-10-15,4.5807,5.3459,4.5807,5.1488,6448173,0
1998-10-16,4.9016,5.0116,4.7321,4.874,9136333,0
1998-10-19,4.7872,5.0801,4.7321,4.7872,7371587,0
1998-10-20,4.7872,5.0116,4.7733,4.842,9904312,0
1998-10-21,4.842,4.9839,4.622,4.9153,6374822,0
1998-10-22,4.9016,5.0664,4.7596,5.0664,4658539,0
1998-10-23,5.0664,5.0938,4.7733,4.828,4070441,0
1998-10-26,4.874,4.874,4.6494,4.7045,4797820,0
1998-10-27,4.5673,4.7045,4.3974,4.4251,6178353,0
1998-10-28,4.3702,4.3702,4.1501,4.1501,14820453,0
1998-10-29,4.2327,4.2601,4.1363,4.1915,17633475,0
1998-10-30,4.2054,4.2877,4.1778,4.2189,15336079,0
1998-11-02,4.2054,4.3015,4.2054,4.3015,9078697,0
1998-11-03,4.3561,4.4113,4.1778,4.2054,10818119,0
1998-11-04,4.2601,4.5122,4.2054,4.4113,15685358,0
1998-11-05,4.4527,4.7045,4.4387,4.6905,7553651,0
1998-11-06,4.6769,4.7872,4.6494,4.7596,4869421,0
1998-11-09,4.7551,4.7551,4.5991,4.7551,2902094,0
1998-11-10,4.6817,4.8648,4.5854,4.7551,4314500,0
1998-11-11,4.7551,4.961,4.7551,4.8512,12898528,0
1998-11-12,4.7961,4.8648,4.7825,4.8372,13831982,0
1998-11-13,4.7961,5.0481,4.7961,4.9884,4943643,0
1998-11-16,5.2404,5.2404,5.016,5.0614,5981878,0
1998-11-17,5.0756,5.2542,4.9748,5.2404,12490742,0
1998-11-18,5.2954,5.3227,5.1303,5.2542,6250826,0
1998-11-19,5.3549,5.4099,5.0481,5.1303,11882997,0
1998-11-20,5.1993,5.4649,5.0481,5.4649,12762750,0
1998-11-23,5.6573,5.9642,5.5747,5.9506,9805204,0
1998-11-24,5.9506,5.9642,5.6573,5.882,10318650,0
1998-11-25,5.882,5.8958,5.7719,5.8545,3763946,0
1998-11-27,5.827,5.8958,5.7994,5.7994,1515442,0
1998-11-30,5.8958,6.0237,5.7168,5.7168,5271531,0
1998-12-01,5.5747,5.882,5.4513,5.8545,5864872,0
1998-12-02,5.7859,5.813,5.6296,5.6758,4894745,0
1998-12-03,5.6758,5.882,5.4237,5.4237,3057960,0
1998-12-04,5.4787,5.6894,5.4787,5.6573,3415097,0
1998-12-07,5.7719,5.9092,5.6894,5.882,3721593,0
1998-12-08,5.7719,5.9231,5.5887,5.7032,3451775,0
1998-12-09,5.4099,5.7168,5.4099,5.6758,3759144,0
1998-12-10,5.6437,5.6894,5.5198,5.6573,4122397,0
1998-12-11,5.5747,5.6894,5.4925,5.6161,2709987,0
1998-12-14,5.6758,5.6758,5.4099,5.4787,3815028,0
1998-12-15,5.4649,5.6573,5.3961,5.6573,3901034,0
1998-12-16,5.6573,5.6758,5.5747,5.6023,2607823,0
1998-12-17,5.6161,5.7859,5.5747,5.5887,4887322,0
1998-12-18,5.5747,5.7168,5.5198,5.6437,4991229,0
1998-12-21,5.6573,6.1475,5.6573,6.1337,8098965,0
1998-12-22,6.1199,6.1199,5.7994,5.9231,5374132,0
1998-12-23,5.9231,6.2025,5.9231,6.1475,5104311,0
1998-12-24,6.1889,6.1889,6.1199,6.175,1095435,0
1998-12-28,6.1889,6.2025,6.1063,6.175,2072550,0
1998-12-29,6.1199,6.3993,6.0788,6.3717,3328214,0
1998-12-30,6.3584,6.4956,6.3123,6.4131,2022341,0
1998-12-31,6.3857,6.6925,6.3584,6.468,2646683,0
1999-01-04,6.468,6.578,6.2435,6.2988,5547028,0
1999-01-05,6.3443,6.633,6.3308,6.578,5697219,0
1999-01-06,6.592,6.9261,6.4956,6.8988,8457849,0
1999-01-07,6.8573,6.8988,6.5505,6.6925,5160200,0
1999-01-08,6.633,6.679,6.2576,6.3584,5766202,0
1999-01-11,6.2988,6.4131,6.2711,6.3308,4716612,0
1999-01-12,6.3123,6.3857,6.2025,6.3584,4464253,0
1999-01-13,6.1337,6.4131,6.0375,6.3717,3298963,0
1999-01-14,6.3443,6.7338,6.3443,6.4405,5397709,0
1999-01-15,6.6056,6.679,6.4131,6.4131,4271277,0
1999-01-19,6.468,6.679,6.468,6.665,3386288,0
1999-01-20,6.6056,6.633,6.3584,6.4546,4012372,0
1999-01-21,6.2988,6.3993,6.2988,6.3584,5695471,0
1999-01-22,6.3584,6.5505,6.3584,6.5094,5450101,0
1999-01-25,6.468,6.679,6.468,6.679,2537092,0
1999-01-26,6.6195,6.8849,6.578,6.6925,6399713,0
1999-01-27,6.468,6.679,6.468,6.5505,4734512,0
1999-01-28,6.4956,6.6514,6.4821,6.5233,4890378,0
1999-01-29,6.578,6.6195,6.4956,6.592,4352051,0
1999-02-01,6.578,6.578,6.3584,6.4131,4706130,0
1999-02-02,6.2711,6.5094,6.2711,6.4821,4527124,0
1999-02-03,6.468,6.9536,6.468,6.9401,5359723,0
1999-02-04,6.9722,7.1096,6.633,6.6925,8091981,0
1999-02-05,6.7202,6.8714,6.6925,6.83,4716174,0
1999-02-08,6.83,6.9722,6.7064,6.9125,4172167,0
1999-02-09,6.8392,6.8943,6.4454,6.5323,5051483,0
1999-02-10,6.5323,6.6147,6.4728,6.5598,4581261,0
1999-02-11,6.5002,6.6421,6.3905,6.6147,6162198,0
1999-02-12,6.6421,6.6421,6.3627,6.4179,2549751,0
1999-02-16,6.3627,6.5734,6.3491,6.5734,3245262,0
1999-02-17,6.5002,6.5598,6.2803,6.2941,2959727,0
1999-02-18,6.3356,6.3905,6.0973,6.2069,3143097,0
1999-02-19,6.2207,6.3356,6.1933,6.2391,6277463,0
1999-02-22,6.2528,6.7932,6.2391,6.7522,4500927,0
1999-02-23,6.6972,6.6972,6.4179,6.5138,3888811,0
1999-02-24,6.4728,6.5734,6.3763,6.459,3436060,0
1999-02-25,6.4039,6.4039,6.0422,6.3216,3231288,0
1999-02-26,6.4454,6.5002,6.2941,6.3763,3290669,0
1999-03-01,6.3356,6.7798,6.3216,6.7384,6085357,0
1999-03-02,6.8668,7.1139,6.7522,6.8943,8525960,0
1999-03-03,6.9491,7.2975,6.9216,7.1278,10196835,0
1999-03-04,7.3111,7.3522,7.1139,7.1462,8492778,0
1999-03-05,7.3662,7.5354,7.3662,7.4945,8117304,0
1999-03-08,7.5492,7.5492,7.3662,7.4212,4956305,0
1999-03-09,7.3662,7.7279,7.3111,7.6591,6449046,0
1999-03-10,7.6591,7.8699,7.6042,7.8699,5410809,0
1999-03-11,7.8699,7.8974,7.256,7.4529,5970967,0
1999-03-12,7.5079,7.7599,7.2148,7.2834,6683501,0
1999-03-15,7.256,7.3386,7.2423,7.325,4370384,0
1999-03-16,7.1462,7.2423,7.1002,7.1462,4321485,0
1999-03-17,7.0866,7.5354,6.9216,7.5354,4954561,0
1999-03-18,7.4803,7.5218,7.1462,7.4803,2661086,0
1999-03-19,7.4529,7.4803,7.2699,7.2834,3668328,0
1999-03-22,7.256,7.3662,7.2285,7.256,2354155,0
1999-03-23,7.2834,7.3522,7.2011,7.2699,4066071,0
1999-03-24,7.2834,7.4212,7.0866,7.1873,5172861,0
1999-03-25,7.1739,7.6179,7.1462,7.5492,6391415,0
1999-03-26,7.5354,7.6454,7.5079,7.6042,2977185,0
1999-03-29,7.6591,7.8974,7.6316,7.8149,3822014,0
1999-03-30,7.5629,7.7874,7.5354,7.5629,4348116,0
1999-03-31,7.6179,7.6866,7.5903,7.5903,4617936,0
1999-04-01,7.5492,7.5903,7.4529,7.5079,3934658,0
1999-04-05,7.6454,7.673,7.4945,7.6316,3877896,0
1999-04-06,7.6454,7.9247,7.5354,7.9112,8174059,0
1999-04-07,7.8974,7.9247,7.7142,7.801,4961108,0
1999-04-08,7.856,8.0073,7.7874,7.9247,5570600,0
1999-04-09,7.9388,8.0347,7.7874,7.9798,5288992,0
1999-04-12,7.9798,8.2041,7.9247,8.1217,4102312,0
1999-04-13,8.0944,8.2592,7.8974,7.9112,3515515,0
1999-04-14,7.8836,7.9798,7.5629,7.5903,4904349,0
1999-04-15,7.5492,7.6866,7.3386,7.4069,5288559,0
1999-04-16,7.3386,7.5769,7.3111,7.3386,4293107,0
1999-04-19,7.3386,7.6179,6.9766,7.0042,5909844,0
1999-04-20,7.0591,7.2699,7.0591,7.1139,5519084,0
1999-04-21,7.2423,7.5218,7.2011,7.5079,2977626,0
1999-04-22,7.5492,7.5903,7.3522,7.4529,2279934,0
1999-04-23,7.3662,7.6454,7.3662,7.6454,3023472,0
1999-04-26,7.6454,7.7279,7.4529,7.5492,3598036,0
1999-04-27,7.5903,7.673,7.3938,7.6179,2925235,0
1999-04-28,7.5079,7.6042,7.1873,7.2148,3870911,0
1999-04-29,7.2285,7.5629,7.2285,7.2834,6667784,0
1999-04-30,7.3662,7.6316,7.3662,7.4348,4969399,0
1999-05-03,7.3938,7.4212,7.1599,7.3111,6270914,0
1999-05-04,7.2011,7.6042,7.1739,7.4069,4059960,0
1999-05-05,7.4668,7.5492,7.2011,7.2699,4570350,0
1999-05-06,7.256,7.256,6.6835,6.8073,12313046,0
1999-05-07,6.8073,7.0591,6.5598,7.0178,10041404,0
1999-05-10,6.9628,6.9628,6.656,6.6972,7610408,0
1999-05-11,6.7887,6.8988,6.665,6.7611,6938476,0
1999-05-12,6.8161,6.8988,6.679,6.7611,4588250,0
1999-05-13,6.8161,7.0133,6.7611,6.775,5605095,0
1999-05-14,6.7475,6.7475,6.5233,6.592,3840786,0
1999-05-17,6.6195,6.6925,6.427,6.6925,5590687,0
1999-05-18,6.6514,6.8988,6.4956,6.5505,9579916,0
1999-05-19,6.6925,6.7887,6.578,6.6373,8256142,0
1999-05-20,6.7611,6.9171,6.6925,6.7064,12157179,0
1999-05-21,6.7064,6.7887,6.592,6.6514,9884668,0
1999-05-24,6.775,6.775,6.427,6.427,8815427,0
1999-05-25,6.4821,6.6195,6.4821,6.4956,10804150,0
1999-05-26,6.5505,6.6514,6.5094,6.5505,8410697,0
1999-05-27,6.5233,6.7475,6.5094,6.6195,6053483,0
1999-05-28,6.6195,6.83,6.6195,6.7064,5018741,0
1999-06-01,6.7064,6.9171,6.679,6.9171,5232237,0
1999-06-02,6.9308,7.0406,6.7338,6.7611,4441113,0
1999-06-03,6.8714,7.0406,6.8436,6.9308,3315118,0
1999-06-04,6.9308,7.0133,6.8161,6.9996,3888811,0
1999-06-07,6.9722,6.9858,6.8714,6.8714,1862980,0
1999-06-08,6.8988,6.8988,6.7338,6.8161,3428197,0
1999-06-09,6.8026,6.8573,6.7338,6.7611,2426199,0
1999-06-10,6.7475,6.83,6.7475,6.775,1931963,0
1999-06-11,6.8161,6.8849,6.7064,6.7887,2826997,0
1999-06-14,6.8436,6.8988,6.7338,6.7611,2391700,0
1999-06-15,6.7338,6.8714,6.6195,6.6195,3932038,0
1999-06-16,6.7611,7.0133,6.7475,6.8988,3503729,0
1999-06-17,6.8161,7.0133,6.8161,6.9171,4621868,0
1999-06-18,6.8714,7.0133,6.8436,6.9171,5512535,0
1999-06-21,6.9171,7.082,6.8849,7.082,2904271,0
1999-06-22,7.027,7.1782,6.9858,7.1371,4831874,0
1999-06-23,7.1232,7.1232,6.8436,6.9996,5721663,0
1999-06-24,7.0956,7.2651,7.0406,7.2241,5289431,0
1999-06-25,7.1644,7.4303,7.1644,7.3888,6944590,0
1999-06-28,7.3752,7.6819,7.2789,7.5996,5539166,0
1999-06-29,7.5723,7.6819,7.3752,7.6819,3545208,0
1999-06-30,7.6819,7.6819,7.4303,7.4438,4822266,0
1999-07-01,7.6819,7.6819,7.4897,7.5996,3525560,0
1999-07-02,7.5723,7.8239,7.5723,7.7691,2419213,0
1999-07-06,7.8239,8.0302,7.6543,7.7096,3619429,0
1999-07-07,7.7096,7.7829,7.5996,7.6958,2165108,0
1999-07-08,7.8239,7.9616,7.6268,7.6268,6011134,0
1999-07-09,7.6684,7.7234,7.2927,7.5311,7549281,0
1999-07-12,7.5858,7.6411,7.4577,7.6134,2052902,0
1999-07-13,7.5584,7.6268,7.4023,7.5584,1831546,0
1999-07-14,7.5584,7.6819,7.4897,7.6134,1401057,0
1999-07-15,7.6543,7.8379,7.6543,7.7234,3044424,0
1999-07-16,7.7691,7.8239,7.6819,7.7508,2495619,0
1999-07-19,7.7691,7.7829,7.5584,7.6134,1804041,0
1999-07-20,7.5311,7.6958,7.2651,7.334,5055411,0
1999-07-21,7.3475,7.5996,7.3475,7.4438,1895725,0
1999-07-22,7.4438,7.4897,7.1508,7.2789,4571223,0
1999-07-23,7.2651,7.3888,7.1644,7.2102,2094378,0
1999-07-26,7.1782,7.3888,7.1232,7.2651,2749717,0
1999-07-27,7.2513,7.4438,7.2513,7.3616,3505041,0
1999-07-28,7.4897,7.6134,7.4577,7.5858,5162380,0
1999-07-29,7.5033,7.5033,7.2651,7.2927,4031583,0
1999-07-30,7.2651,7.4713,7.2651,7.3888,4189194,0
1999-08-02,7.3888,7.4897,7.3475,7.4023,5265855,0
1999-08-03,7.4713,7.4713,7.2927,7.3475,2419213,0
1999-08-04,7.3616,7.3616,6.9858,7.027,4420158,0
1999-08-05,7.1232,7.1508,6.7611,7.068,5080295,0
1999-08-06,7.0133,7.0133,6.83,6.9171,2608694,0
1999-08-09,6.9171,6.9171,6.3993,6.6373,5574097,0
1999-08-10,6.6284,6.656,6.1792,6.6147,9689069,0
1999-08-11,6.711,6.8254,6.5459,6.7705,4631036,0
1999-08-12,6.7432,6.8254,6.6421,6.6421,2831798,0
1999-08-13,6.8254,6.8254,6.6835,6.8254,4107984,0
1999-08-16,6.8254,7.0225,6.8254,6.8531,6260873,0
1999-08-17,6.9355,6.9628,6.5873,6.6697,7320940,0
1999-08-18,6.6835,6.7978,6.656,6.6835,5050608,0
1999-08-19,6.6284,6.7841,6.5734,6.656,4573841,0
1999-08-20,6.6835,6.7705,6.656,6.7705,1353904,0
1999-08-23,6.7432,6.9216,6.7432,6.8392,2807355,0
1999-08-24,6.8668,6.9216,6.7705,6.9216,3231288,0
1999-08-25,6.8943,6.9355,6.711,6.9355,4863746,0
1999-08-26,6.9355,6.9355,6.5459,6.6972,3979627,0
1999-08-27,6.6697,6.7432,6.5185,6.5873,5900242,0
1999-08-30,6.5459,6.6835,6.491,6.5873,3466616,0
1999-08-31,6.656,6.656,6.3216,6.4633,7079497,0
1999-09-01,6.5185,6.6008,6.4313,6.491,6461271,0
1999-09-02,6.3763,6.4179,6.2666,6.3763,3523378,0
1999-09-03,6.4633,6.5185,6.4039,6.4454,3257923,0
1999-09-07,6.6008,6.6008,6.4179,6.4179,3714175,0
1999-09-08,6.4313,6.5873,6.4039,6.5459,5613392,0
1999-09-09,6.5598,6.711,6.5185,6.6421,4714424,0
1999-09-10,6.6835,6.6972,6.6147,6.6972,2624848,0
1999-09-13,6.6835,6.8392,6.6421,6.8118,3163180,0
1999-09-14,6.8254,6.8668,6.656,6.6972,2086519,0
1999-09-15,6.7841,6.8531,6.5873,6.5873,1710171,0
1999-09-16,6.5323,6.5873,6.3491,6.4633,5292486,0
1999-09-17,6.4039,6.7978,6.4039,6.7292,4018920,0
1999-09-20,6.6284,6.6697,6.5459,6.5598,2328398,0
1999-09-21,6.491,6.5323,6.2255,6.2391,7911659,0
1999-09-22,6.2941,6.4313,6.2528,6.3491,4276077,0
1999-09-23,6.3763,6.3763,6.1657,6.1657,4455960,0
1999-09-24,6.152,6.3216,6.152,6.2255,3263597,0
1999-09-27,6.3077,6.3763,6.2666,6.3077,5688924,0
1999-09-28,6.2666,6.4039,6.2666,6.3491,4427145,0
1999-09-29,6.3627,6.3763,6.2528,6.2941,3649994,0
1999-09-30,6.1792,6.3077,6.152,6.2803,7531381,0
1999-10-01,6.2803,6.2803,6.2115,6.2528,6492274,0
1999-10-04,6.2666,6.5598,6.2666,6.5323,6026414,0
1999-10-05,6.491,6.656,6.491,6.5459,6389231,0
1999-10-06,6.4633,6.6284,6.4454,6.5598,3333456,0
1999-10-07,6.5459,6.6972,6.5459,6.6147,7684630,0
1999-10-08,6.5185,6.995,6.5185,6.9216,7489903,0
1999-10-11,6.8392,6.9079,6.711,6.711,4438062,0
1999-10-12,6.711,6.7432,6.6284,6.656,4338511,0
1999-10-13,6.6284,6.6697,6.2803,6.3356,6825833,0
1999-10-14,6.4454,6.4454,6.2941,6.3356,4166052,0
1999-10-15,6.2666,6.2666,6.0284,6.056,3756962,0
1999-10-18,6.0284,6.0694,5.7353,6.0147,5540043,0
1999-10-19,6.2115,6.3077,6.0147,6.0422,5930801,0
1999-10-20,6.0422,6.0694,5.9323,6.0147,4997779,0
1999-10-21,6.0147,6.0284,5.8449,5.9733,4238095,0
1999-10-22,5.9596,6.0147,5.8723,5.8723,5794144,0
1999-10-25,5.7902,5.8592,5.7353,5.8178,5808987,0
1999-10-26,5.8178,5.8178,5.3687,5.5933,11937129,0
1999-10-27,5.5933,5.607,5.3961,5.5109,6066146,0
1999-10-28,5.5933,5.9733,5.5795,5.9596,7327054,0
1999-10-29,6.0147,6.1247,5.9596,6.0694,6114172,0
1999-11-01,6.152,6.2255,5.9,5.987,5042751,0
1999-11-02,5.987,6.0973,5.8178,5.8178,7201744,0
1999-11-03,5.8723,5.8865,5.5657,5.607,9507440,0
1999-11-04,5.7214,5.8449,5.6482,5.6937,10398549,0
1999-11-05,5.7353,5.8865,5.6207,5.6482,5722101,0
1999-11-08,5.4878,5.6023,5.2085,5.2359,10634747,0
1999-11-09,5.2085,5.337,5.0437,5.268,19298675,0
1999-11-10,5.268,5.5061,5.0437,5.126,14038932,0
1999-11-11,5.1535,5.268,5.0296,5.268,19421797,0
1999-11-12,5.4328,5.4328,5.2085,5.2221,13984356,0
1999-11-15,5.3502,5.5747,5.3502,5.5198,11152119,0
1999-11-17,5.3779,5.3779,4.9289,5.1399,16459013,0
1999-11-18,5.1947,5.268,5.126,5.2359,10939935,0
1999-11-19,5.2359,5.3502,5.1535,5.2085,10698053,0
1999-11-22,5.2359,5.268,5.1535,5.2221,12533965,0
1999-11-23,5.2221,5.2359,4.764,4.9429,29802006,0
1999-11-24,4.8877,5.3779,4.8193,5.337,13735058,0
1999-11-26,5.337,5.5198,5.337,5.5198,3962597,0
1999-11-29,5.5198,5.685,5.5198,5.5747,9199200,0
1999-11-30,5.5747,5.9642,5.5747,5.8678,12251925,0
1999-12-01,5.7124,5.7859,5.337,5.3502,14775042,0
1999-12-02,4.4801,4.764,4.2556,4.622,74797318,0
1999-12-03,4.5948,4.622,4.3015,4.4251,46132225,0
1999-12-06,4.2556,4.5074,4.2556,4.4661,15351357,0
1999-12-07,4.4661,4.4661,4.3153,4.384,20916287,0
1999-12-08,4.3429,4.384,4.2281,4.2877,11534587,0
1999-12-09,4.2695,4.3286,4.2556,4.2556,8499330,0
1999-12-10,4.2877,4.4113,4.2695,4.3286,5220447,0
1999-12-13,4.3974,4.4801,4.3429,4.4801,9779010,0
1999-12-14,4.5395,4.7183,4.4801,4.5673,11242496,0
1999-12-15,4.5074,4.6494,4.4527,4.5948,8396291,0
1999-12-16,4.5533,4.5807,4.3702,4.3702,10288959,0
1999-12-17,4.3702,4.3974,4.3286,4.3561,10949101,0
1999-12-20,4.3429,4.3561,4.0355,4.0772,15182827,0
1999-12-21,4.0772,4.1733,3.8251,3.8936,22624705,0
1999-12-22,3.8388,4.2556,3.6963,4.1733,31343648,0
1999-12-23,4.0629,4.384,4.0629,4.3561,9761107,0
1999-12-27,4.4113,4.5259,4.3974,4.4661,10592403,0
1999-12-28,4.4661,4.5395,4.4251,4.4251,5527378,0
1999-12-29,4.5074,4.5074,4.4251,4.4527,4888198,0
1999-12-30,4.4801,4.5533,4.4527,4.5395,3598910,0
1999-12-31,4.5074,4.636,4.4801,4.5807,2068181,0
2000-01-03,4.5673,4.5948,4.4387,4.5533,7904675,0
2000-01-04,4.4938,4.5395,4.1733,4.3153,9941863,0
2000-01-05,4.3153,4.3561,4.1867,4.1867,13110281,0
2000-01-06,4.4801,4.6494,4.4113,4.4387,14730949,0
2000-01-07,4.4527,4.6633,4.3702,4.5533,9507003,0
2000-01-10,4.5259,4.5533,4.4661,4.4801,8313332,0
2000-01-11,4.4801,4.5259,4.3974,4.4113,10684956,0
2000-01-12,4.4113,4.4251,4.3702,4.3702,8938114,0
2000-01-13,4.3702,4.4113,4.2695,4.3702,10226088,0
2000-01-14,4.3561,4.4661,4.3429,4.4113,5056285,0
2000-01-18,4.3561,4.384,4.242,4.2695,4304895,0
2000-01-19,4.3286,4.3429,4.1183,4.132,7905549,0
2000-01-20,4.2281,4.2556,4.0772,4.1459,5042315,0
2000-01-21,4.0905,4.1044,3.7793,3.8663,23679975,0
2000-01-24,3.7518,3.8524,3.6963,3.7243,15489759,0
2000-01-25,3.7243,3.8524,3.7105,3.8113,7186029,0
2000-01-26,3.7652,3.9208,3.7652,3.8936,8986138,0
2000-01-27,3.88,3.9898,3.7793,3.8388,6673890,0
2000-01-28,3.7793,3.7976,3.6416,3.6557,7603422,0
2000-01-31,3.6691,3.6963,3.6007,3.6557,6165260,0
2000-02-01,3.6007,3.738,3.6007,3.7243,5727777,0
2000-02-02,3.738,3.9764,3.6007,3.9208,6506241,0
2000-02-03,3.8663,4.1593,3.8113,4.0772,12182070,0
2000-02-04,4.0772,4.1733,3.8663,4.1044,11727557,0
2000-02-07,4.0039,4.0175,3.7976,3.8524,9809135,0
2000-02-08,3.9031,3.9851,3.9031,3.9442,7192580,0
2000-02-09,3.9304,3.9304,3.8158,3.8298,4947136,0
2000-02-10,3.8158,3.9304,3.6786,3.8754,5047989,0
2000-02-11,3.9031,3.9031,3.6786,3.7608,5149283,0
2000-02-14,3.7747,3.7883,3.6645,3.7472,3572277,0
2000-02-15,3.7472,3.7472,3.6189,3.6645,5088156,0
2000-02-16,3.6786,3.6786,3.4813,3.5089,7297799,0
2000-02-17,3.4954,3.6327,3.3671,3.4082,8435148,0
2000-02-18,3.4539,3.5089,3.3671,3.3945,7128401,0
2000-02-22,3.4539,3.4539,3.3117,3.3394,4561176,0
2000-02-23,3.3671,3.4082,3.2984,3.2984,3354412,0
2000-02-24,3.257,3.2844,3.1289,3.1975,5919008,0
2000-02-25,3.1975,3.3117,3.1289,3.1699,7193450,0
2000-02-28,3.1699,3.3671,3.1699,3.3671,13150447,0
2000-02-29,3.3945,3.6511,3.3945,3.5775,14487760,0
2000-03-01,3.6327,3.7332,3.5089,3.706,14830490,0
2000-03-02,3.7197,3.889,3.706,3.7608,8633366,0
2000-03-03,3.6511,3.8754,3.4954,3.802,6503184,0
2000-03-06,3.7608,3.7608,3.6189,3.6786,4128071,0
2000-03-07,3.6511,3.6645,3.4813,3.5089,4503545,0
2000-03-08,3.3671,3.5365,3.3257,3.5365,9548918,0
2000-03-09,3.4813,3.5225,3.4266,3.5089,13866036,0
2000-03-10,3.4401,3.4813,3.4082,3.4266,9142882,0
2000-03-13,3.3945,3.3945,3.257,3.3671,10292886,0
2000-03-14,3.3533,3.4539,3.3117,3.3945,8619833,0
2000-03-15,3.3394,3.8569,3.3117,3.8158,15122141,0
2000-03-16,3.9851,4.7138,3.9442,4.4892,27576211,0
2000-03-17,4.5169,4.5349,4.2647,4.2647,17174606,0
2000-03-20,4.3242,4.4343,4.2647,4.4207,7523089,0
2000-03-21,4.4755,4.5488,4.4207,4.4892,15919817,0
2000-03-22,4.4755,4.4892,4.3792,4.4755,11398800,0
2000-03-23,4.4755,4.4892,4.393,4.4755,7092164,0
2000-03-24,4.4892,4.7001,4.4618,4.6862,10597204,0
2000-03-27,4.6451,4.7273,4.6036,4.6451,10338729,0
2000-03-28,4.7001,5.039,4.6725,4.7273,11152119,0
2000-03-29,4.7733,4.8004,4.6313,4.7412,11908749,0
2000-03-30,4.7273,5.3869,4.7273,5.1488,19771950,0
2000-03-31,5.1947,5.5153,4.9704,4.9839,24313048,0
2000-04-03,5.0527,5.3869,5.0527,5.3459,9921781,0
2000-04-04,5.3459,5.4878,4.9975,5.2359,11949359,0
2000-04-05,5.2909,5.3595,5.1762,5.3184,5096888,0
2000-04-06,5.3046,5.3184,5.0527,5.1626,16169550,0
2000-04-07,5.1626,5.2909,5.0664,5.1352,9865455,0
2000-04-10,5.0664,5.0801,4.9382,4.9839,12253232,0
2000-04-11,4.9382,4.9704,4.7872,4.8831,11111956,0
2000-04-12,4.8831,5.0116,4.842,4.842,9945354,0
2000-04-13,4.8968,4.9704,4.7273,4.7273,14487320,0
2000-04-14,4.7138,4.7273,4.3519,4.4343,11861599,0
2000-04-17,4.4892,4.5349,4.4482,4.4892,8922832,0
2000-04-18,4.4892,4.576,4.4618,4.5169,5000400,0
2000-04-19,4.576,4.6451,4.5349,4.5898,4012809,0
2000-04-20,4.6313,4.6451,4.5625,4.6036,6027289,0
2000-04-24,4.5488,4.6451,4.5349,4.5898,6378318,0
2000-04-25,4.5349,4.5625,4.4343,4.4482,11777769,0
2000-04-26,4.4755,4.4892,4.1412,4.1688,10998875,0
2000-04-27,4.0405,4.1412,3.9031,4.0405,10062363,0
2000-04-28,4.3242,4.4618,4.2509,4.3107,8528578,0
2000-05-01,4.3381,4.3654,4.2784,4.3519,7472004,0
2000-05-02,4.2647,4.3107,4.054,4.2784,9687321,0
2000-05-03,4.1823,4.1823,3.9991,4.0129,10816809,0
2000-05-04,4.2098,4.292,4.1271,4.1962,7227508,0
2000-05-05,4.1412,4.3242,4.1412,4.2234,5375441,0
2000-05-08,4.2098,4.2234,4.0405,4.0859,8772641,0
2000-05-09,4.1501,4.2189,4.1093,4.1778,4636276,0
2000-05-10,4.1363,4.1778,4.0772,4.1093,5383736,0
2000-05-11,4.0772,4.1093,3.967,4.0496,6012445,0
2000-05-12,4.0772,4.1093,4.0355,4.0629,5030526,0
2000-05-15,4.0772,4.3885,4.0772,4.3885,7526581,0
2000-05-16,4.5854,4.6403,4.4433,4.5029,10425183,0
2000-05-17,4.4433,4.5029,4.4021,4.4161,8043951,0
2000-05-18,4.3061,4.5169,4.3061,4.5029,9226270,0
2000-05-19,4.4572,4.6403,4.4572,4.6129,8696234,0
2000-05-22,4.6403,4.6954,4.5443,4.5854,4450282,0
2000-05-23,4.6129,4.8789,4.5991,4.7686,6455597,0
2000-05-24,4.7961,4.7961,4.6266,4.6954,9488232,0
2000-05-25,4.6954,4.7825,4.6679,4.6954,6789158,0
2000-05-26,4.6954,4.6954,4.6539,4.6539,1876075,0
2000-05-30,4.6679,4.81,4.6539,4.7412,2535782,0
2000-05-31,4.7961,4.993,4.7551,4.8648,3278444,0
2000-06-01,4.7825,5.0342,4.7686,4.9382,5381556,0
2000-06-02,4.9517,5.0207,4.9382,5.007,3331710,0
2000-06-05,5.007,5.0342,4.8922,4.8922,3197235,0
2000-06-06,4.81,4.81,4.5443,4.5718,4785592,0
2000-06-07,4.5991,4.8237,4.5991,4.7686,3609388,0
2000-06-08,4.7825,4.7825,4.5991,4.6954,3985736,0
2000-06-09,4.6679,4.7551,4.6679,4.6679,2770673,0
2000-06-12,4.7273,4.7273,4.5169,4.5304,3267088,0
2000-06-13,4.4849,4.5029,4.4021,4.4849,4243334,0
2000-06-14,4.4433,4.4849,4.3333,4.4021,5854830,0
2000-06-15,4.4161,4.6129,4.4161,4.5304,3567910,0
2000-06-16,4.5304,4.5443,4.4295,4.5029,7710828,0
2000-06-19,4.4849,4.5169,4.3885,4.4021,4194435,0
2000-06-20,4.3885,4.3885,4.1915,4.1915,6031656,0
2000-06-21,4.2463,4.2877,4.0905,4.1363,7851410,0
2000-06-22,4.1915,4.2601,4.1226,4.1226,8205498,0
2000-06-23,4.164,4.1778,4.1093,4.1778,6752919,0
2000-06-26,4.164,4.2463,4.1363,4.1501,3694963,0
2000-06-27,4.1778,4.3333,4.164,4.3197,6339021,0
2000-06-28,4.3061,4.3333,4.2054,4.2784,4231106,0
2000-06-29,4.2463,4.2601,4.1778,4.2189,2426199,0
2000-06-30,4.1915,4.3061,4.1915,4.2189,8647774,0
2000-07-03,4.1915,4.2054,4.1501,4.1778,2171658,0
2000-07-05,4.1501,4.164,4.022,4.1226,3546954,0
2000-07-06,4.0772,4.1226,3.9807,4.0496,9505260,0
2000-07-07,4.1093,4.1093,3.9945,4.0905,15119089,0
2000-07-10,4.0905,4.1093,3.9807,4.1093,12548810,0
2000-07-11,4.1093,4.164,4.022,4.164,8767401,0
2000-07-12,4.164,4.164,4.1093,4.1501,4447663,0
2000-07-13,4.1501,4.1778,4.0772,4.164,6625436,0
2000-07-14,4.1363,4.1915,4.1093,4.1915,3918500,0
2000-07-17,4.1915,4.1915,4.0355,4.0772,4121959,0
2000-07-18,4.0772,4.1093,3.9945,4.0355,4728833,0
2000-07-19,4.0355,4.0355,3.8936,3.9256,8060109,0
2000-07-20,3.967,3.9807,3.7838,3.8524,13599711,0
2000-07-21,3.8663,3.9529,3.8524,3.8663,6743754,0
2000-07-24,3.8663,3.9529,3.8524,3.9397,9703913,0
2000-07-25,3.9397,3.967,3.8524,3.8663,8498893,0
2000-07-26,3.8524,3.9397,3.8524,3.88,8797527,0
2000-07-27,3.9256,3.9529,3.7838,3.8113,10137462,0
2000-07-28,3.7427,3.7976,3.6007,3.6416,15584502,0
2000-07-31,3.7152,3.7976,3.683,3.7701,7025797,0
2000-08-01,3.7152,3.7701,3.6282,3.6557,6376569,0
2000-08-02,3.6282,3.8205,3.6282,3.7701,5554450,0
2000-08-03,3.7701,3.8663,3.6557,3.6557,11372602,0
2000-08-04,3.7152,3.7152,3.5593,3.614,11438532,0
2000-08-07,3.6007,3.8388,3.5866,3.8113,7170310,0
2000-08-08,3.8066,4.0586,3.8066,3.9898,8576610,0
2000-08-09,4.0039,4.0039,3.8754,3.9485,10096421,0
2000-08-10,3.9208,3.9352,3.7929,3.7929,8237369,0
2000-08-11,3.7793,3.9485,3.7793,3.9031,7606915,0
2000-08-14,3.889,3.9208,3.7793,3.9208,10741278,0
2000-08-15,3.9485,3.9764,3.8066,3.8066,10601126,0
2000-08-16,3.834,3.8616,3.7929,3.8479,9248101,0
2000-08-17,3.8616,3.9208,3.8479,3.9031,13917997,0
2000-08-18,3.9031,3.9031,3.8754,3.889,8735967,0
2000-08-21,3.889,3.9485,3.889,3.9352,3779225,0
2000-08-22,3.9485,4.0175,3.9352,4.0039,4185702,0
2000-08-23,4.0039,4.2556,4.0039,4.2144,11659889,0
2000-08-24,4.2144,4.2281,4.1183,4.1593,11637184,0
2000-08-25,4.1593,4.2144,4.1593,4.1733,3129561,0
2000-08-28,4.1459,4.2007,4.1183,4.1183,5762708,0
2000-08-29,4.1183,4.1593,4.0725,4.1183,8801018,0
2000-08-30,4.1459,4.1733,4.1183,4.1593,4008010,0
2000-08-31,4.1459,4.3015,4.0905,4.2463,10340478,0
2000-09-01,4.242,4.5673,4.242,4.4983,6477425,0
2000-09-05,4.4983,4.723,4.4849,4.6817,5975773,0
2000-09-06,4.6539,4.6954,4.6084,4.622,7873679,0
2000-09-07,4.622,4.8512,4.622,4.7918,8912792,0
2000-09-08,5.007,5.0481,4.961,4.9748,5587197,0
2000-09-11,4.9474,4.961,4.8512,4.8789,5147974,0
2000-09-12,4.9198,4.961,4.8922,4.961,6117665,0
2000-09-13,4.9748,5.1169,4.9748,5.0614,3054468,0
2000-09-14,5.0895,5.1169,5.0342,5.0895,3466184,0
2000-09-15,5.1717,5.2038,5.0614,5.1029,7579846,0
2000-09-18,5.1581,5.1581,4.961,4.961,4353357,0
2000-09-19,4.9062,4.9338,4.7504,4.805,4649814,0
2000-09-20,4.805,4.8372,4.7504,4.7918,3928981,0
2000-09-21,4.7918,5.0207,4.764,5.007,6449920,0
2000-09-22,5.007,5.0895,4.9198,4.9884,4377804,0
2000-09-25,5.0481,5.1581,5.0207,5.0614,3974823,0
2000-09-26,5.0756,5.1029,4.9338,4.961,6940657,0
2000-09-27,4.961,4.9748,4.764,4.8372,12521739,0
2000-09-28,4.8648,4.9748,4.8648,4.9474,4200548,0
2000-09-29,4.961,5.0895,4.9474,5.0756,3345240,0
2000-10-02,5.0895,5.3549,5.0895,5.0895,5180282,0
2000-10-03,5.0895,5.2176,5.0895,5.1717,3973516,0
2000-10-04,5.1717,5.781,5.1717,5.4834,19301296,0
2000-10-05,5.8636,5.9365,5.6663,5.7949,14703878,0
2000-10-06,5.8497,5.8497,5.5109,5.5704,10961761,0
2000-10-09,5.5978,5.6254,5.5245,5.5841,6651192,0
2000-10-10,5.5704,5.5841,5.4694,5.4834,6241225,0
2000-10-11,5.4283,5.4421,5.1901,5.2727,6891759,0
2000-10-12,5.2449,5.2586,5.1303,5.2038,11083138,0
2000-10-13,5.2176,5.4694,5.2038,5.2998,5011316,0
2000-10-16,5.3275,5.6389,5.3139,5.4834,6457777,0
2000-10-17,5.4968,5.5109,5.1901,5.2313,7076447,0
2000-10-18,5.1901,5.4146,5.1717,5.3275,6729781,0
2000-10-19,5.3549,5.5841,5.3549,5.5704,4710062,0
2000-10-20,5.5978,5.5978,5.4283,5.4283,4899107,0
2000-10-23,5.4283,5.5245,5.3869,5.4834,4589124,0
2000-10-24,5.4968,5.781,5.4968,5.7672,4403567,0
2000-10-25,5.7537,5.7537,5.5978,5.6389,8332981,0
2000-10-26,5.6389,5.7078,5.6254,5.6804,3151829,0
2000-10-27,5.6804,5.7537,5.6804,5.7537,3190687,0
2000-10-30,5.7537,6.0925,5.7537,5.9092,5436131,0
2000-10-31,5.9365,6.1889,5.9365,6.1475,6773877,0
2000-11-01,6.175,6.2025,5.9642,6.0466,8035658,0
2000-11-02,6.0192,6.2756,5.9916,6.2435,8315958,0
2000-11-03,6.2896,6.3169,6.1475,6.175,8665236,0
2000-11-06,6.175,6.5413,6.175,6.5275,12611245,0
2000-11-07,6.5505,6.6514,6.4821,6.578,11706171,0
2000-11-08,6.633,7.1139,6.633,6.7202,19944842,0
2000-11-09,6.665,6.665,6.1294,6.2803,9137638,0
2000-11-10,6.3123,6.3123,6.1109,6.1109,5826014,0
2000-11-13,6.056,6.3675,5.987,6.3537,5228307,0
2000-11-14,6.4086,6.5233,5.0801,5.4925,62740560,0
2000-11-15,5.5887,5.8314,5.5061,5.8036,13819318,0
2000-11-16,5.7581,5.8314,5.7443,5.8178,4476041,0
2000-11-17,5.9279,5.9279,5.7581,5.8314,4627543,0
2000-11-20,5.8178,5.8449,5.5198,5.5612,5005641,0
2000-11-21,5.5887,5.6482,5.5747,5.5887,6404509,0
2000-11-22,5.5887,5.6894,5.5747,5.6482,3599346,0
2000-11-24,5.6758,5.6758,5.6023,5.6758,1353904,0
2000-11-27,5.6894,6.0007,5.6894,5.987,7499510,0
2000-11-28,5.987,6.0007,5.5887,5.6758,10261017,0
2000-11-29,5.7305,5.7443,5.5747,5.5887,7755794,0
2000-11-30,5.6023,5.8178,5.6023,5.7902,14018411,0
2000-12-01,6.2115,6.2115,5.8865,5.9279,7903369,0
2000-12-04,5.9596,6.2988,5.9411,6.2255,8900130,0
2000-12-05,6.3262,6.6195,6.2255,6.6056,9399167,0
2000-12-06,6.592,6.6056,6.3537,6.3537,6620195,0
2000-12-07,6.3675,6.4226,6.198,6.2666,3460945,0
2000-12-08,6.3262,6.3537,6.2528,6.2803,5796765,0
2000-12-11,6.0973,6.0973,5.9138,6.0284,5063274,0
2000-12-12,5.9279,6.1841,5.8723,6.056,3211206,0
2000-12-13,6.1568,6.1568,5.9,5.9411,5068948,0
2000-12-14,5.9411,5.9411,5.5612,5.6207,14155068,0
2000-12-15,5.3917,5.5747,5.3917,5.4787,12419576,0
2000-12-18,5.5337,5.6894,5.5337,5.6617,2985048,0
2000-12-19,5.6758,5.6894,5.3917,5.4054,13044787,0
2000-12-20,5.4373,5.4925,5.3917,5.4373,6632856,0
2000-12-21,5.5474,5.8178,5.5198,5.7168,7523089,0
2000-12-22,5.7443,5.9138,5.7168,5.7902,4021539,0
2000-12-26,5.8314,6.0284,5.8314,5.9279,4174356,0
2000-12-27,5.9279,6.592,5.9279,6.4358,11790870,0
2000-12-28,6.4226,6.4226,6.2803,6.3537,3977006,0
2000-12-29,6.3396,6.537,6.2666,6.2666,5818156,0
2001-01-02,6.3262,6.4499,6.198,6.198,3658725,0
2001-01-03,6.2115,6.8026,6.1841,6.7064,7757978,0
2001-01-04,6.5505,6.7887,6.5094,6.6514,12146263,0
2001-01-05,6.592,6.592,6.1705,6.4086,7067710,0
2001-01-08,6.4358,6.5233,6.3537,6.4499,3339132,0
2001-01-09,6.4956,6.7611,6.4956,6.679,6668659,0
2001-01-10,6.6925,6.7611,6.6195,6.633,7043262,0
2001-01-11,6.6056,6.633,6.5233,6.537,5732149,0
2001-01-12,6.537,6.633,6.4358,6.5505,4130691,0
2001-01-16,6.5233,6.592,6.4956,6.5233,5504241,0
2001-01-17,6.5233,6.5505,6.4499,6.4633,6309336,0
2001-01-18,6.4358,6.4633,6.3537,6.3537,6700526,0
2001-01-19,6.3262,6.3396,6.1294,6.2115,7374202,0
2001-01-22,6.2803,6.592,6.2803,6.5094,5748301,0
2001-01-23,6.5094,6.7475,6.5094,6.7064,5821649,0
2001-01-24,6.7064,6.8895,6.6514,6.7064,9226270,0
2001-01-25,6.7064,6.8209,6.665,6.7887,4686924,0
2001-01-26,6.8026,6.8758,6.775,6.8485,5249702,0
2001-01-29,6.8485,7.068,6.8347,6.9446,7324869,0
2001-01-30,6.8849,6.8849,6.711,6.7841,5556631,0
2001-01-31,6.8209,7.1139,6.7659,7.0042,12177262,0
2001-02-01,7.2285,7.2743,7.0591,7.2195,7704713,0
2001-02-02,7.3984,7.4069,7.1782,7.2513,11359940,0
2001-02-05,7.4069,7.4348,7.2057,7.2468,12193411,0
2001-02-06,7.2241,7.325,6.775,7.068,24736553,0
2001-02-07,7.0133,7.3386,6.7887,6.8895,17286812,0
2001-02-08,7.1139,7.1139,6.5827,6.6514,13661271,0
2001-02-09,6.537,6.6604,6.4405,6.4546,6674332,0
2001-02-12,6.4454,6.6835,6.4454,6.647,5285501,0
2001-02-13,6.6925,6.9536,6.6925,6.8254,5802874,0
2001-02-14,7.0042,7.0314,6.8436,7.0133,6306717,0
2001-02-15,6.9674,7.0225,6.8531,7.0225,4118466,0
2001-02-16,7.0774,7.3019,7.0544,7.2011,7782428,0
2001-02-20,7.2379,7.6316,7.2379,7.2606,7087361,0
2001-02-21,7.2379,7.2379,6.9125,7.0314,4248138,0
2001-02-22,7.0133,7.0133,6.6056,6.8118,7258508,0
2001-02-23,6.9308,6.9536,6.5002,6.9355,5808987,0
2001-02-26,7.0133,7.2834,6.9722,7.256,5705074,0
2001-02-27,7.2699,7.3938,7.1002,7.2011,6676951,0
2001-02-28,7.2468,7.3522,6.537,6.9171,14146774,0
2001-03-01,6.9446,6.9536,6.5002,6.5827,8768709,0
2001-03-02,6.6925,6.8073,6.6195,6.7156,6273095,0
2001-03-05,6.7611,6.8347,6.7156,6.7659,4502240,0
2001-03-06,6.8988,6.9308,6.7978,6.9216,3825068,0
2001-03-07,6.8988,7.2423,6.8347,7.233,4999526,0
2001-03-08,7.1827,7.4759,7.1002,7.4255,7010517,0
2001-03-09,7.3616,7.3752,7.105,7.1551,5690232,0
2001-03-12,7.1462,7.1508,6.8988,6.9674,4553756,0
2001-03-13,7.0544,7.068,6.8392,6.9858,6031656,0
2001-03-14,6.8988,6.9628,6.7567,6.7798,8206370,0
2001-03-15,6.7798,6.8988,6.7292,6.8118,6989998,0
2001-03-16,6.7384,6.8073,6.592,6.7202,8516792,0
2001-03-19,6.8758,7.0956,6.8531,7.0774,6178788,0
2001-03-20,7.0774,7.2699,7.0133,7.1827,8439952,0
2001-03-21,7.1827,7.3843,7.1232,7.1967,11596580,0
2001-03-22,7.233,7.233,6.8668,7.0591,8870875,0
2001-03-23,7.0362,7.1691,6.8392,7.0866,6412373,0
2001-03-26,7.1599,7.2195,7.0133,7.0225,8164453,0
2001-03-27,6.8988,7.068,6.8073,7.0314,12562782,0
2001-03-28,6.8988,7.3153,6.8209,7.1508,14562419,0
2001-03-29,7.1002,7.3475,7.068,7.2379,7192580,0
2001-03-30,7.2011,7.5445,7.2011,7.2379,16599603,0
2001-04-02,7.0133,7.1691,7.0133,7.1187,9811321,0
2001-04-03,7.2148,7.233,6.7245,6.7567,14591671,0
2001-04-04,6.7567,6.8988,6.7567,6.7932,11168710,0
2001-04-05,6.7611,6.8988,6.5734,6.7432,13655161,0
2001-04-06,6.8026,6.8073,6.61,6.665,11526723,0
2001-04-09,6.665,6.688,6.3993,6.6514,10960889,0
2001-04-10,6.6147,6.633,6.5002,6.5554,10948665,0
2001-04-11,6.5233,6.7292,6.2207,6.6514,13260469,0
2001-04-12,6.3905,6.5598,6.2711,6.4499,21993816,0
2001-04-16,6.2896,6.468,6.2621,6.2848,8675715,0
2001-04-17,6.3077,6.4131,6.2711,6.2803,10411206,0
2001-04-18,6.3077,6.8758,6.3077,6.7475,7837003,0
2001-04-19,6.775,7.0133,6.775,6.8758,6369584,0
2001-04-20,6.9079,6.9079,6.7475,6.775,6056977,0
2001-04-23,6.7156,6.9766,6.7064,6.775,3862617,0
2001-04-24,6.6284,6.8531,6.537,6.7522,7401275,0
2001-04-25,6.7522,6.8392,6.6697,6.7611,6971658,0
2001-04-26,6.7611,7.1232,6.679,7.0133,6514972,0
2001-04-27,7.068,7.2834,7.0591,7.1599,6055666,0
2001-04-30,7.2379,7.3295,7.0314,7.0866,4804365,0
2001-05-01,7.0866,7.3522,7.082,7.3475,6550773,0
2001-05-02,7.3295,7.4069,7.2834,7.3065,3595853,0
2001-05-03,7.192,7.2102,7.0912,7.1371,4040748,0
2001-05-04,7.0225,7.2057,6.9216,7.1739,3871350,0
2001-05-07,7.1782,7.1827,7.082,7.1096,2814338,0
2001-05-08,7.1232,7.3153,7.1232,7.1739,5027909,0
2001-05-09,7.1739,7.2057,7.1232,7.1644,4988614,0
2001-05-10,7.2606,7.5858,7.2011,7.5311,8995308,0
2001-05-11,7.5311,7.8196,7.5265,7.7553,9043335,0
2001-05-14,7.7142,7.7142,7.6316,7.6774,4522324,0
2001-05-15,7.6543,7.7553,7.5079,7.7553,8481859,0
2001-05-16,7.6543,7.8927,7.5858,7.847,8852974,0
2001-05-17,7.8515,7.9616,7.7691,7.7921,5364963,0
2001-05-18,7.7461,7.7874,7.5311,7.6591,10672735,0
2001-05-21,7.6774,7.7553,7.609,7.705,5792396,0
2001-05-22,7.705,7.8653,7.6497,7.673,2984613,0
2001-05-23,7.6454,7.6819,7.5169,7.6637,4765073,0
2001-05-24,7.6684,7.7325,7.609,7.7096,4664220,0
2001-05-25,7.7325,7.7325,7.6454,7.6774,4355546,0
2001-05-29,7.6774,7.7234,7.54,7.7004,4961978,0
2001-05-30,7.705,7.7691,7.5033,7.5812,6445989,0
2001-05-31,7.609,7.6912,7.5769,7.5769,7740949,0
2001-06-01,7.5858,7.6543,7.5311,7.5858,6989122,0
2001-06-04,7.5996,7.5996,7.4069,7.4668,3747355,0
2001-06-05,7.4851,7.6543,7.3938,7.6316,5914648,0
2001-06-06,7.54,7.7004,7.54,7.6042,2200473,0
2001-06-07,7.4163,7.6316,7.3984,7.6225,5695038,0
2001-06-08,7.6225,7.6225,7.3704,7.5265,3584937,0
2001-06-11,7.5265,7.5674,7.4303,7.54,2947934,0
2001-06-12,7.5858,7.6912,7.4303,7.6543,2777223,0
2001-06-13,7.6316,7.6316,7.3938,7.4212,5044933,0
2001-06-14,7.4391,7.5079,7.3295,7.3795,3116025,0
2001-06-15,7.2379,7.3386,7.1782,7.2148,6328980,0
2001-06-18,7.2699,7.5033,7.2651,7.3065,4748481,0
2001-06-19,7.4163,7.5629,7.4163,7.4713,3460070,0
2001-06-20,7.4391,7.5858,7.4069,7.4851,5227436,0
2001-06-21,7.5169,7.7599,7.5033,7.7234,5732582,0
2001-06-22,7.6912,7.6958,7.4991,7.6411,3454395,0
2001-06-25,7.6411,7.6543,7.5311,7.5354,3862617,0
2001-06-26,7.4391,7.5033,7.3752,7.3938,4456827,0
2001-06-27,7.3938,7.4163,7.2879,7.2879,4256868,0
2001-06-28,7.2879,7.4759,7.2879,7.3201,4592177,0
2001-06-29,7.3201,7.4303,7.2057,7.2195,8563947,0
2001-07-02,7.2379,7.4713,7.2379,7.3568,3385847,0
2001-07-03,7.4023,7.54,7.3153,7.4577,2423574,0
2001-07-05,7.3616,7.7508,7.1967,7.2379,7397780,0
2001-07-06,7.2241,7.2379,6.9674,6.9674,9484302,0
2001-07-09,6.9858,7.0956,6.9722,7.0544,4110171,0
2001-07-10,7.0912,7.192,6.8988,6.8988,6590508,0
2001-07-11,6.8988,7.0774,6.8895,6.9079,8478808,0
2001-07-12,7.0774,7.4713,7.068,7.4118,10168895,0
2001-07-13,7.4624,7.6454,7.2379,7.595,6150407,0
2001-07-16,7.5858,7.6411,7.4759,7.5903,2964529,0
2001-07-17,7.5769,7.705,7.5125,7.673,4027214,0
2001-07-18,7.673,7.7874,7.5858,7.7096,2920865,0
2001-07-19,7.7325,7.7921,7.6316,7.7325,3067129,0
2001-07-20,7.6958,7.8607,7.6958,7.7461,2330146,0
2001-07-23,7.7691,7.8836,7.6454,7.6454,5163692,0
2001-07-24,7.6912,7.7004,7.4529,7.5169,4389158,0
2001-07-25,7.5629,7.6268,7.4759,7.609,3203349,0
2001-07-26,7.5858,7.5996,7.4577,7.4991,6912716,0
2001-07-27,7.5311,7.5812,7.4255,7.4991,7048502,0
2001-07-30,7.4991,7.5858,7.4483,7.5769,2951863,0
2001-07-31,7.5812,7.7553,7.5445,7.705,4553756,0
2001-08-01,7.7279,7.9936,7.7142,7.7416,7251080,0
2001-08-02,7.8699,7.9432,7.8699,7.8974,7193892,0
2001-08-03,7.8927,7.9709,7.801,7.8699,3464869,0
2001-08-06,7.8927,7.9798,7.7004,7.7234,5130948,0
2001-08-07,7.7553,7.8699,7.7461,7.7874,4123267,0
2001-08-08,7.801,7.9478,7.7096,7.7186,6407569,0
2001-08-09,7.7325,8.0347,7.7004,8.0166,10151868,0
2001-08-10,7.9616,8.2638,7.8699,8.1217,9121485,0
2001-08-13,8.131,8.1586,8.0073,8.0166,6961182,0
2001-08-14,7.9388,8.2777,7.9388,8.218,7485102,0
2001-08-15,8.131,8.2777,8.0622,8.2546,7566308,0
2001-08-16,8.1998,8.3005,8.1217,8.2959,7780245,0
2001-08-17,8.2319,8.2501,8.131,8.2364,3873532,0
2001-08-20,8.2456,8.392,8.2456,8.392,6499255,0
2001-08-21,8.3464,8.3464,7.9388,7.9478,8834203,0
2001-08-22,7.9157,8.0392,7.7829,8.0256,5240098,0
2001-08-23,8.0073,8.0073,7.8285,7.9662,6304094,0
2001-08-24,7.9662,8.2088,7.9478,8.1813,5313884,0
2001-08-27,8.1813,8.1998,8.0347,8.1173,2109660,0
2001-08-28,8.1173,8.1401,7.9981,8.0392,5233546,0
2001-08-29,8.0392,8.0714,7.9845,8.0256,4658976,0
2001-08-30,7.9936,8.1998,7.9157,7.9157,6496635,0
2001-08-31,7.9247,8.0302,7.9247,7.9616,3122137,0
2001-09-04,7.9845,8.1263,7.9662,7.9709,8199385,0
2001-09-05,7.9388,7.9616,7.7921,7.9247,9323635,0
2001-09-06,7.9388,8.053,7.7004,7.7279,5928620,0
2001-09-07,7.595,7.6958,7.3662,7.3662,9913916,0
2001-09-10,7.256,7.3704,7.1967,7.233,7263743,0
2001-09-17,6.8619,7.0086,6.7705,6.9079,10419063,0
2001-09-18,6.8026,6.8714,6.8026,6.8026,5267164,0
2001-09-19,6.8392,7.1644,6.8026,6.9446,10415138,0
2001-09-20,6.9446,7.0086,6.7978,6.9674,5233546,0
2001-09-21,6.8026,7.2102,6.711,6.8026,8501946,0
2001-09-24,6.8026,7.073,6.8026,6.8619,6906603,0
2001-09-25,6.8849,6.9903,6.7932,6.9722,11721017,0
2001-09-26,6.9722,7.0178,6.8619,6.9674,7541864,0
2001-09-27,6.9401,7.0086,6.8531,6.9628,6045190,0
2001-09-28,7.0178,7.4945,6.9722,7.4624,9104026,0
2001-10-01,7.4624,7.5492,7.3111,7.5125,5814228,0
2001-10-02,7.5125,7.7325,7.4803,7.7096,11466909,0
2001-10-03,7.7096,7.9845,7.6179,7.9616,10755686,0
2001-10-04,7.9388,8.0486,7.847,7.9247,5845664,0
2001-10-05,7.9157,7.9157,7.6497,7.856,6227251,0
2001-10-08,7.7004,7.8239,7.5769,7.6543,5715559,0
2001-10-09,7.6179,7.6179,7.4624,7.5125,5316503,0
2001-10-10,7.595,7.9341,7.5674,7.9247,7491652,0
2001-10-11,7.8699,8.0714,7.6179,7.7737,12180318,0
2001-10-12,7.595,7.8285,7.4348,7.8239,5680191,0
2001-10-15,7.8239,7.9388,7.7096,7.9293,3621176,0
2001-10-16,7.9293,8.0622,7.8836,8.0073,6681757,0
2001-10-17,8.1632,8.2225,7.9845,8.1081,13401058,0
2001-10-18,8.0622,8.1217,7.856,7.9293,8332547,0
2001-10-19,7.9066,8.044,7.8239,8.0347,4524066,0
2001-10-22,8.0486,8.0944,7.8699,7.9798,4976387,0
2001-10-23,7.9388,8.0028,7.8239,7.8748,5237475,0
2001-10-24,7.8792,7.9388,7.8058,7.856,2839661,0
2001-10-25,7.7325,7.9388,7.6866,7.9388,3164927,0
2001-10-26,7.9388,8.0121,7.856,7.9888,2682482,0
2001-10-29,7.9293,7.9293,7.6179,7.6774,3627723,0
2001-10-30,7.5539,7.5539,7.3704,7.4255,2622668,0
2001-10-31,7.4851,7.7325,7.4624,7.6637,3875717,0
2001-11-01,7.6637,7.8239,7.5354,7.7691,3143968,0
2001-11-02,7.7921,8.0486,7.7599,8.0028,4363836,0
2001-11-05,8.053,8.1861,7.9388,8.1632,3643005,0
2001-11-06,8.1632,8.2867,7.9478,8.2592,2468982,0
2001-11-07,8.273,8.273,8.0714,8.1263,5091214,0
2001-11-08,8.1721,8.2409,7.9567,7.9616,5177221,0
2001-11-09,7.9616,8.0302,7.8333,7.9293,2802983,0
2001-11-12,7.9293,8.1127,7.8333,7.9567,1873023,0
2001-11-13,8.0347,8.2088,7.9157,8.1998,4753284,0
2001-11-14,8.3418,8.4105,8.2822,8.3553,9946665,0
2001-11-15,8.3188,8.731,8.3188,8.6714,9915230,0
2001-11-16,8.6944,8.7174,8.305,8.3097,7232311,0
2001-11-19,8.3553,8.7541,8.3326,8.6074,7095216,0
2001-11-20,8.5618,8.5845,8.4335,8.525,3484082,0
2001-11-21,8.4789,8.5109,8.2822,8.3553,4283937,0
2001-11-23,8.3188,8.447,8.3188,8.3782,1313300,0
2001-11-26,8.3553,8.4884,8.291,8.4884,5910282,0
2001-11-27,8.502,8.6855,8.447,8.6074,6164818,0
2001-11-28,8.5525,8.731,8.5158,8.6944,6249518,0
2001-11-29,8.6944,8.6944,8.502,8.58,5498127,0
2001-11-30,8.58,8.6074,8.4561,8.5705,3792324,0
2001-12-03,8.4335,8.4379,8.053,8.1721,15178024,0
2001-12-04,8.1951,8.4105,8.1263,8.4105,7338402,0
2001-12-05,8.5387,8.7402,8.525,8.6027,7349317,0
2001-12-06,8.6714,8.8042,8.6394,8.6808,8379700,0
2001-12-07,8.6394,8.8182,8.6074,8.731,4758961,0
2001-12-10,8.7862,8.7862,8.5618,8.6027,3514206,0
2001-12-11,8.6027,8.6027,8.4335,8.493,4060399,0
2001-12-12,8.4335,8.4789,8.3782,8.4655,5672332,0
2001-12-13,8.4655,8.5618,8.3188,8.502,3724213,0
2001-12-14,8.447,8.5661,8.447,8.5431,3318175,0
2001-12-17,8.3553,8.7034,8.3506,8.6901,4966343,0
2001-12-18,8.6303,8.6624,8.424,8.502,6376569,0
2001-12-19,8.502,8.6439,8.392,8.5937,5261050,0
2001-12-20,8.7541,8.9053,8.6714,8.7174,5928181,0
2001-12-21,8.7723,8.9464,8.7034,8.731,7664545,0
2001-12-24,8.7081,8.7265,8.5982,8.612,2252428,0
2001-12-26,8.6944,8.9006,8.6808,8.7129,2960599,0
2001-12-27,8.7675,8.9784,8.7541,8.951,5769258,0
2001-12-28,8.9784,9.1616,8.9555,9.1023,8080627,0
2001-12-31,9.1023,9.2309,9.0149,9.0606,4659413,0
2002-01-02,9.0606,9.0882,8.9146,9.0105,6559943,0
2002-01-03,8.9692,9.0244,8.8455,8.8642,5736074,0
2002-01-04,8.9234,9.1616,8.9234,9.1385,4738441,0
2002-01-07,9.1616,9.1616,9.006,9.134,3662653,0
2002-01-08,9.0833,9.3515,9.0833,9.1479,7555834,0
2002-01-09,9.1301,9.1528,9.006,9.0701,6745060,0
2002-01-10,9.1528,9.3033,9.0749,9.2358,9610916,0
2002-01-11,9.2407,9.2407,8.8776,8.8776,7014010,0
2002-01-14,8.9234,9.0474,8.8776,8.9006,3921996,0
2002-01-15,8.9327,8.9555,8.8455,8.9146,5167184,0
2002-01-16,8.9146,8.9146,8.7402,8.7496,4758961,0
2002-01-17,8.7632,8.8502,8.7081,8.8319,3475353,0
2002-01-18,8.8087,8.9146,8.8087,8.8366,4988177,0
2002-01-22,8.873,9.0427,8.8546,8.9097,3455268,0
2002-01-23,8.9327,9.1385,8.9327,9.1107,7020556,0
2002-01-24,9.2217,9.2217,9.0653,9.2073,4421026,0
2002-01-25,9.1528,9.2073,9.0474,9.0925,3211206,0
2002-01-28,9.0925,9.2585,9.0701,9.2121,6339021,0
2002-01-29,9.1616,9.2885,9.0014,9.0149,4390904,0
2002-01-30,9.0149,9.1301,8.8685,9.1301,6460833,0
2002-01-31,9.1616,9.4599,9.1429,9.3986,7911226,0
2002-02-01,9.3447,9.4323,9.2634,9.3262,7254137,0
2002-02-04,9.3262,9.3398,9.0749,9.0833,5090341,0
2002-02-05,9.0925,9.2358,9.0427,9.1301,4617498,0
2002-02-06,9.1709,9.1709,9.0244,9.0973,3667456,0
2002-02-07,8.8776,8.9327,8.1263,8.4195,20941169,0
2002-02-08,8.3645,8.4195,8.1721,8.3464,16245952,0
2002-02-11,8.3188,8.5845,8.3097,8.5478,11605750,0
2002-02-12,8.5342,8.612,8.4335,8.612,4273895,0
2002-02-13,8.612,8.8087,8.612,8.8087,6845478,0
2002-02-14,8.8087,8.8087,8.6303,8.7265,5196872,0
2002-02-15,8.6714,8.6714,8.3645,8.525,5497691,0
2002-02-19,8.4195,8.5065,8.1721,8.1861,4982064,0
2002-02-20,8.3097,8.3188,8.0714,8.1359,7052866,0
2002-02-21,8.0807,8.3965,8.0073,8.1173,10980972,0
2002-02-22,8.1359,8.2135,7.9888,8.1401,6509732,0
2002-02-25,8.1127,8.2364,7.7508,7.7508,16468622,0
2002-02-26,8.0807,8.0807,7.856,7.9616,21242866,0
2002-02-27,8.0895,8.6168,8.0807,8.525,15065819,0
2002-02-28,8.6488,8.887,8.5525,8.6439,16254251,0
2002-03-01,8.7081,8.7632,8.6257,8.6624,5302532,0
2002-03-04,8.7723,8.7723,8.6488,8.6532,9679026,0
2002-03-05,8.5342,8.5705,8.3553,8.3645,10078517,0
2002-03-06,8.4195,8.5937,8.4105,8.5478,9931384,0
2002-03-07,8.9922,9.0973,8.8319,9.0558,12773223,0
2002-03-08,9.2837,9.2985,8.9234,9.0925,8535129,0
2002-03-11,9.0701,9.0701,8.7862,8.9645,7020993,0
2002-03-12,8.8182,8.8915,8.7632,8.8546,5959178,0
2002-03-13,8.8408,8.8959,8.7402,8.8546,4572096,0
2002-03-14,8.9555,8.9922,8.8182,8.8182,8419868,0
2002-03-15,8.8227,8.9053,8.7906,8.8776,5767949,0
2002-03-18,8.8546,8.9464,8.7034,8.8182,4873351,0
2002-03-19,8.9327,9.0427,8.8136,8.9966,5366709,0
2002-03-20,9.006,9.1709,8.9741,9.1709,7566745,0
2002-03-21,9.1023,9.1709,8.9006,8.951,3232164,0
2002-03-22,8.928,8.9741,8.8042,8.8274,3557430,0
2002-03-25,8.8182,8.8319,8.6532,8.6855,3681428,0
2002-03-26,8.6855,8.8776,8.6855,8.7174,3289359,0
2002-03-27,8.7174,8.9327,8.6988,8.9327,4152956,0
2002-03-28,8.9692,9.1941,8.9555,9.107,9124974,0
2002-04-01,9.0519,9.0519,8.8915,8.9829,6462145,0
2002-04-02,8.9692,8.9692,8.7862,8.8546,9272115,0
2002-04-03,8.8001,8.9327,8.731,8.7632,6949388,0
2002-04-04,8.7081,8.8087,8.7081,8.7862,9159470,0
2002-04-05,8.8182,8.951,8.8182,8.8959,4621868,0
2002-04-08,8.8546,9.1567,8.8408,9.1023,6907478,0
2002-04-09,9.2683,9.3033,9.2309,9.2634,6164381,0
2002-04-10,9.2634,9.526,9.2545,9.4184,9355504,0
2002-04-11,9.4461,9.555,9.3311,9.3809,6403201,0
2002-04-12,9.4233,9.583,9.4134,9.565,5698963,0
2002-04-15,9.565,9.619,9.4323,9.4688,4472547,0
2002-04-16,9.502,9.687,9.4461,9.646,3721157,0
2002-04-17,9.627,9.692,9.54,9.597,2630964,0
2002-04-18,9.601,9.791,9.601,9.716,4187883,0
2002-04-19,9.777,9.791,9.57,9.642,3936403,0
2002-04-22,9.597,9.777,9.56,9.588,5056722,0
2002-04-23,9.632,9.852,9.609,9.692,3846027,0
2002-04-24,9.755,9.834,9.701,9.706,6697036,0
2002-04-25,9.649,9.936,9.592,9.896,6674332,0
2002-04-26,9.946,10.046,9.923,9.976,5360597,0
2002-04-29,9.998,10.082,9.914,9.989,8173187,0
2002-04-30,9.886,9.936,9.843,9.918,6083174,0
2002-05-01,9.918,10.037,9.777,9.946,5812917,0
2002-05-02,9.909,10.063,9.909,10.032,4807424,0
2002-05-03,10.032,10.115,9.923,10.003,7451916,0
2002-05-06,9.998,10.096,9.886,9.901,3462253,0
2002-05-07,9.927,10.128,9.891,10.096,4797382,0
2002-05-08,10.148,10.221,9.877,9.994,7460215,0
2002-05-09,9.998,10.013,9.786,9.989,5883866,0
2002-05-10,9.901,9.923,9.637,9.697,3908462,0
2002-05-13,9.583,9.614,9.1941,9.4184,10491545,0
2002-05-14,9.642,9.804,9.555,9.73,7029068,0
2002-05-15,9.697,9.73,9.56,9.646,5686304,0
2002-05-16,9.619,9.687,9.521,9.601,6532434,0
2002-05-17,9.555,9.711,9.4788,9.682,5478701,0
2002-05-20,9.682,9.697,9.597,9.619,2697546,0
2002-05-21,9.711,9.711,9.3495,9.551,3739933,0
2002-05-22,9.4599,9.516,9.2683,9.507,5274585,0
2002-05-23,9.575,9.663,9.4599,9.551,5669930,0
2002-05-24,9.663,9.673,9.53,9.547,4281535,0
2002-05-28,9.551,9.614,9.3897,9.4233,3021505,0
2002-05-29,9.4599,9.592,9.3897,9.4184,4694779,0
2002-05-30,9.4184,9.4648,9.2073,9.3849,5569296,0
2002-05-31,9.507,9.663,9.4738,9.614,6040605,0
2002-06-03,9.624,9.711,9.4738,9.4877,5351430,0
2002-06-04,9.54,9.642,9.2683,9.3662,11213900,0
2002-06-05,9.4828,9.637,9.4323,9.575,7806661,0
2002-06-06,9.663,9.745,9.3897,9.745,5465380,0
2002-06-07,9.575,9.701,9.507,9.609,5508605,0
2002-06-10,9.609,9.632,9.4927,9.551,4737130,0
2002-06-11,9.781,9.795,9.4927,9.53,5414079,0
2002-06-12,9.4828,9.601,9.4134,9.4599,4523634,0
2002-06-13,9.4648,9.4927,9.3222,9.3447,3383447,0
2002-06-14,9.2309,9.3222,8.9692,9.1155,5896088,0
2002-06-17,9.1155,9.2761,9.0701,9.2407,5863562,0
2002-06-18,9.3447,9.3495,9.0606,9.2761,8055960,0
2002-06-19,9.2407,9.3947,9.2033,9.3447,6633730,0
2002-06-20,9.2545,9.3564,9.1155,9.1155,3402441,0
2002-06-21,8.8685,9.1429,8.8685,8.9966,4732547,0
2002-06-24,9.0014,9.1797,8.8227,8.8685,5463635,0
2002-06-25,8.9418,9.2309,8.8915,8.9234,7979773,0
2002-06-26,8.9234,9.2733,8.6988,8.8455,7427693,0
2002-06-27,8.9555,9.038,8.6624,8.8776,6367839,0
2002-06-28,8.9053,9.1301,8.7906,8.9373,6173988,0
2002-07-01,8.8959,9.0796,8.7221,8.7221,5112824,0
2002-07-02,8.6624,8.8685,8.6624,8.7447,5190323,0
2002-07-03,8.7447,8.9146,8.6348,8.8319,5591343,0
2002-07-05,8.9784,9.2585,8.9327,9.2309,2122540,0
2002-07-08,9.2217,9.2985,8.9741,9.0244,4348771,0
2002-07-09,9.0014,9.4828,9.0014,9.226,5660978,0
2002-07-10,9.2073,9.4134,9.0014,9.0149,5827326,0
2002-07-11,9.0149,9.2455,8.7632,9.0105,9346554,0
2002-07-12,8.9645,9.0149,8.5705,8.6761,5694161,0
2002-07-15,8.493,8.5753,8.1813,8.5661,7034310,0
2002-07-16,8.3188,8.3965,7.902,7.952,7988285,0
2002-07-17,8.021,8.1127,7.6637,7.9981,9416628,0
2002-07-18,7.9567,8.0895,7.7829,7.8425,6220266,0
2002-07-19,7.8425,7.8653,7.5445,7.6225,6321775,0
2002-07-22,7.5311,7.7644,7.2241,7.5445,9420995,0
2002-07-23,7.5445,7.6591,7.2011,7.3019,7477462,0
2002-07-24,7.1873,8.3876,6.9766,8.2135,11707479,0
2002-07-25,8.0302,8.1906,7.9201,8.1813,9728797,0
2002-07-26,8.0895,8.1906,8.0028,8.1217,4714424,0
2002-07-29,8.2364,8.6168,8.0895,8.5937,7454977,0
2002-07-30,8.525,8.525,8.1263,8.1813,5615136,0
2002-07-31,8.2319,8.2319,7.7508,8.0807,7414158,0
2002-08-01,8.0895,8.1217,7.8699,8.0166,9655010,0
2002-08-02,8.0166,8.0166,7.705,7.8927,7308933,0
2002-08-05,7.8653,7.8974,7.5629,7.6543,4078080,0
2002-08-06,7.7234,7.9936,7.7234,7.8792,6692231,0
2002-08-07,7.9247,8.0028,7.737,7.8285,5026596,0
2002-08-08,7.9432,8.1081,7.7279,8.0944,6538332,0
2002-08-09,8.0028,8.2867,7.902,8.2409,3706095,0
2002-08-12,8.131,8.218,7.9247,8.218,5208661,0
2002-08-13,8.1951,8.6761,8.1447,8.5618,9951248,0
2002-08-14,8.5387,8.8595,8.447,8.8136,10778825,0
2002-08-16,9.4323,9.592,9.1107,9.507,6953100,0
2002-08-19,9.502,9.57,9.3173,9.4511,7939384,0
2002-08-20,9.4372,9.4372,9.0427,9.2033,6581773,0
2002-08-21,9.3173,9.4086,9.0973,9.4086,4681245,0
2002-08-22,9.3849,9.614,9.2634,9.57,3801928,0
2002-08-23,9.3613,9.3662,9.0014,9.0197,5690232,0
2002-08-26,8.9741,9.3613,8.9645,9.3613,5169805,0
2002-08-27,9.2733,9.3359,9.1107,9.1661,7065529,0
2002-08-28,9.0749,9.1252,8.9053,8.9053,8500857,0
2002-08-29,8.9097,9.2585,8.7952,9.1616,5700493,0
2002-08-30,9.0474,9.2493,8.9645,9.0333,3484738,0
2002-09-03,9.038,9.1252,8.7541,8.7952,5367800,0
2002-09-04,8.8595,9.0973,8.8136,9.0653,4119120,0
2002-09-05,8.7675,9.1758,8.7675,9.0427,5437002,0
2002-09-06,9.1107,9.3564,9.1107,9.3262,3263381,0
2002-09-09,9.2358,9.3613,9.0882,9.3311,3715261,0
2002-09-10,9.4323,9.637,9.3311,9.637,4896926,0
2002-09-11,9.75,9.781,9.592,9.592,2172099,0
2002-09-12,9.4788,9.526,9.1846,9.2935,5011316,0
2002-09-13,9.2935,9.4551,9.107,9.4323,4523634,0
2002-09-17,9.575,9.678,9.3398,9.3613,3465965,0
2002-09-18,9.3613,9.4461,9.1616,9.3515,4371258,0
2002-09-19,9.2309,9.4788,9.2309,9.2733,3163180,0
2002-09-20,9.2761,9.2761,9.0653,9.1797,7711479,0
2002-09-23,9.0882,9.1204,8.9006,9.0427,5683896,0
2002-09-24,8.8822,9.0197,8.8136,8.8366,4960233,0
2002-09-25,8.8366,8.8546,8.7221,8.7221,10623394,0
2002-09-26,8.7675,8.8087,8.6532,8.6761,15253995,0
2002-09-27,8.6808,8.6808,8.2867,8.2867,7642934,0
2002-09-30,8.0392,8.0392,7.7599,7.7644,18612551,0
2002-10-01,7.7644,8.1217,7.6179,7.9936,18256942,0
2002-10-02,8.0073,8.1721,7.8058,7.9753,6776278,0
2002-10-03,7.8607,7.902,7.4713,7.6637,8831581,0
2002-10-04,7.6637,7.8927,7.3984,7.705,8888558,0
2002-10-07,7.6268,7.7921,7.4668,7.5723,7313955,0
2002-10-08,7.6497,7.9157,7.4945,7.8058,9214918,0
2002-10-09,7.6316,7.8515,7.5354,7.5539,6593345,0
2002-10-10,7.3984,7.6497,7.3522,7.4803,15474915,0
2002-10-11,7.7644,8.447,7.7599,8.2867,8247409,0
2002-10-14,8.2409,8.5387,8.1764,8.2638,4490449,0
2002-10-15,8.6988,8.7081,8.5387,8.6808,4338296,0
2002-10-16,8.6808,8.8087,8.3876,8.4152,4479097,0
2002-10-17,8.7221,8.7632,8.502,8.6303,6235985,0
2002-10-18,8.47,8.9187,8.4561,8.8502,7689871,0
2002-10-21,8.8366,9.1385,8.6027,9.134,5553139,0
2002-10-22,9.134,9.3986,9.0882,9.3515,10589125,0
2002-10-23,9.3398,9.526,9.2033,9.4927,8118391,0
2002-10-24,9.592,9.592,9.0882,9.1301,10136150,0
2002-10-25,9.1709,9.4551,9.038,9.4511,4622959,0
2002-10-28,9.614,9.632,9.2455,9.2733,6184684,0
2002-10-29,9.3398,9.547,9.0197,9.3849,5680631,0
2002-10-30,9.3613,9.516,9.1894,9.3173,7373334,0
2002-10-31,9.2935,9.502,9.2309,9.3711,4042497,0
2002-11-01,9.376,9.637,9.3173,9.632,4421248,0
2002-11-04,9.745,9.8,9.3119,9.3398,7035186,0
2002-11-05,9.2935,9.642,9.2885,9.642,7908827,0
2002-11-06,9.614,9.706,9.551,9.605,6510172,0
2002-11-07,9.4927,9.654,9.4927,9.516,6167216,0
2002-11-08,9.56,9.73,9.4877,9.543,3961289,0
2002-11-11,9.54,9.56,9.3711,9.4461,5456871,0
2002-11-12,9.3986,9.4323,9.134,9.1479,8443661,0
2002-11-13,9.1301,9.1941,8.8274,9.0558,8410697,0
2002-11-14,9.2634,9.3495,9.1616,9.2634,3763946,0
2002-11-15,9.0105,9.3515,9.0105,9.1797,5401856,0
2002-11-18,9.1479,9.1528,8.9645,9.0333,4470805,0
2002-11-19,9.038,9.038,8.7356,8.7952,5284412,0
2002-11-20,8.7952,8.9418,8.7356,8.9187,6538332,0
2002-11-21,9.0014,9.107,8.9418,9.0105,4163219,0
2002-11-22,9.0105,9.1429,8.9373,8.9829,4612261,0
2002-11-25,9.0749,9.107,8.8502,9.0284,4274769,0
2002-11-26,8.9418,9.006,8.6439,8.6439,6814481,0
2002-11-27,8.6901,9.1941,8.6714,9.1661,3346551,0
2002-11-29,9.1385,9.217,8.9464,8.951,1714535,0
2002-12-02,9.2837,9.521,9.1301,9.1941,5839330,0
2002-12-03,9.1984,9.4233,9.1984,9.2121,5572351,0
2002-12-04,9.107,9.2935,9.0284,9.0558,5178755,0
2002-12-05,9.0606,9.0701,8.8502,8.8502,4434343,0
2002-12-06,8.8042,9.0558,8.7769,8.9645,3641697,0
2002-12-09,8.9692,8.9922,8.7356,8.7402,4152082,0
2002-12-10,8.8042,8.9555,8.6988,8.9327,5343788,0
2002-12-11,8.8274,9.0796,8.8227,8.9784,4938622,0
2002-12-12,9.0333,9.1567,8.9187,9.107,3696929,0
2002-12-13,9.1107,9.1385,9.0105,9.0244,6379627,0
2002-12-16,9.0244,9.376,9.0105,9.3711,5396833,0
2002-12-17,9.3662,9.3662,9.2407,9.2407,5214991,0
2002-12-18,9.1941,9.1941,9.0105,9.1479,4970490,0
2002-12-19,9.134,9.3173,9.1023,9.2073,6450138,0
2002-12-20,9.1252,9.4233,9.1204,9.4134,7966019,0
2002-12-23,9.4134,9.4184,8.8959,8.9097,6516499,0
2002-12-24,8.7952,8.8546,8.7675,8.7815,2526616,0
2002-12-26,8.7815,9.0653,8.7815,8.951,2984394,0
2002-12-27,8.928,8.9599,8.8001,8.8502,3124104,0
2002-12-30,8.8959,8.9692,8.7356,8.9097,4536731,0
2002-12-31,8.9418,9.0333,8.8136,8.928,2565475,0
2003-01-02,8.9877,9.1709,8.928,9.1616,7362418,0
2003-01-03,9.1616,9.1616,8.9645,9.0197,3022161,0
2003-01-06,9.0197,9.1528,8.9784,9.1155,4734731,0
2003-01-07,9.0558,9.2407,8.9922,9.1528,3697145,0
2003-01-08,9.1155,9.2407,8.9006,8.9006,5245987,0
2003-01-09,9.0796,9.2309,9.0796,9.1846,5987338,0
2003-01-10,9.0796,9.3495,9.0796,9.2545,3867418,0
2003-01-13,9.3662,9.4233,9.1567,9.3564,5985153,0
2003-01-14,9.3613,9.3849,9.2585,9.2935,2205277,0
2003-01-15,9.2837,9.2837,9.1567,9.1709,2365292,0
2003-01-16,9.217,9.3311,9.0973,9.1204,3097692,0
2003-01-17,9.1023,9.1528,8.9097,8.9877,4313191,0
2003-01-21,9.0014,9.0833,8.7632,8.7632,3260544,0
2003-01-22,8.7675,8.8546,8.6624,8.8227,6798326,0
2003-01-23,8.8182,9.0796,8.7632,9.0701,5854175,0
2003-01-24,9.0105,9.0149,8.6488,8.7174,5213025,0
2003-01-27,8.6211,8.6761,8.461,8.4884,6013100,0
2003-01-28,8.6027,8.6211,8.4561,8.493,5729525,0
2003-01-29,8.461,8.5982,8.3234,8.5525,4821394,0
2003-01-30,8.5982,8.6901,8.3464,8.369,4363618,0
2003-01-31,8.369,8.5205,8.369,8.3965,5347717,0
2003-02-03,8.4379,8.6027,8.4379,8.5297,4164529,0
2003-02-04,8.5431,8.5431,8.3005,8.3276,3609169,0
2003-02-05,8.4976,8.5065,8.3005,8.3326,3205531,0
2003-02-06,8.3143,8.3553,8.1998,8.2271,5568202,0
2003-02-07,8.291,8.3188,7.8196,7.8792,11121775,0
2003-02-10,7.8104,7.9247,7.7004,7.8333,8197635,0
2003-02-11,7.7644,7.8333,7.673,7.7142,7644026,0
2003-02-12,7.6684,7.8149,7.6684,7.6958,4452902,0
2003-02-13,7.7186,7.7782,7.6497,7.7416,6158050,0
2003-02-14,7.7599,7.8792,7.6774,7.8792,4219759,0
2003-02-18,7.8792,8.0166,7.847,7.8974,4597419,0
2003-02-19,7.8974,7.9709,7.6866,7.7186,5336587,0
2003-02-20,7.8104,7.8104,7.5492,7.5903,7453230,0
2003-02-21,7.5674,7.7142,7.5539,7.5996,7639220,0
2003-02-24,7.6268,7.6316,7.3984,7.4069,5978827,0
2003-02-25,7.3295,7.3984,7.1967,7.3704,11394871,0
2003-02-26,7.3704,7.5311,7.233,7.3522,10937968,0
2003-02-27,7.3984,7.4212,7.2834,7.3295,8010121,0
2003-02-28,7.3295,7.4438,7.3295,7.3616,8083248,0
2003-03-03,7.4391,7.4991,7.2927,7.2975,5293141,0
2003-03-04,7.2834,7.3153,7.1187,7.3153,10495250,0
2003-03-05,7.2834,7.4668,7.2379,7.4668,9581225,0
2003-03-06,7.4668,7.6411,7.3522,7.4759,7484232,0
2003-03-07,7.4759,7.6637,7.2285,7.6179,6479169,0
2003-03-10,7.5584,7.5812,7.4391,7.4713,5635224,0
2003-03-11,7.4624,7.5858,7.4303,7.4668,4246391,0
2003-03-12,7.4212,7.4945,7.325,7.4529,5174382,0
2003-03-13,7.5311,7.8333,7.5218,7.8104,5450975,0
2003-03-14,7.7874,7.847,7.7416,7.7829,6945462,0
2003-03-17,7.7416,8.1447,7.6591,8.1447,6616263,0
2003-03-18,8.1536,8.1906,7.8881,7.9753,7004841,0
2003-03-19,7.9616,8.0302,7.8379,8.0073,5693072,0
2003-03-20,8.0028,8.1586,7.8699,8.1081,4106679,0
2003-03-21,8.36,8.5937,8.1861,8.58,8227326,0
2003-03-24,8.36,8.392,8.1173,8.2041,6259777,0
2003-03-25,8.1586,8.2592,8.0392,8.2225,5862690,0
2003-03-26,8.218,8.3276,8.1861,8.1998,4690851,0
2003-03-27,8.1173,8.291,8.0807,8.2319,3477754,0
2003-03-28,8.2319,8.383,8.1632,8.1906,6222234,0
2003-03-31,8.0256,8.1632,7.9936,8.0622,7799675,0
2003-04-01,8.0256,8.0347,7.7874,7.8699,6486812,0
2003-04-02,8.0166,8.1491,7.8699,8.131,6318934,0
2003-04-03,8.131,8.2456,8.1081,8.1998,3549359,0
2003-04-04,8.2225,8.3326,8.1861,8.3143,5669059,0
2003-04-07,8.6808,8.7221,8.612,8.6532,7999858,0
2003-04-08,8.6348,8.6348,8.5478,8.6027,4585192,0
2003-04-09,8.5661,8.5892,8.3371,8.36,6101942,0
2003-04-10,8.36,8.6488,8.36,8.6488,5315844,0
2003-04-11,8.6808,8.8408,8.612,8.6624,3838385,0
2003-04-14,8.4105,8.5431,8.3326,8.4561,7970167,0
2003-04-15,8.5205,8.6944,8.424,8.6439,8310060,0
2003-04-16,8.7265,8.7356,8.4195,8.4195,4698274,0
2003-04-21,8.6532,8.6901,8.5661,8.58,2811282,0
2003-04-22,8.4746,8.7496,8.4379,8.6667,4967656,0
2003-04-23,8.5982,8.6578,8.493,8.6211,3097692,0
2003-04-24,8.5661,8.5705,8.424,8.4335,3574676,0
2003-04-25,8.4426,8.5431,8.3782,8.4105,7394073,0
2003-04-28,8.4561,8.6624,8.4561,8.6027,4464910,0
2003-04-29,8.7034,8.8595,8.6901,8.7632,4531491,0
2003-04-30,8.7585,8.8642,8.7496,8.8182,5293580,0
2003-05-01,8.7952,8.7952,8.4379,8.5109,9367948,0
2003-05-02,8.5109,8.6944,8.493,8.6257,8064911,0
2003-05-05,8.6211,8.6303,8.5065,8.5618,4603093,0
2003-05-06,8.5478,8.6488,8.4884,8.6027,7425289,0
2003-05-07,8.5205,8.6027,8.3276,8.3371,8832236,0
2003-05-08,8.4288,8.8776,8.4195,8.6944,7357179,0
2003-05-09,8.6944,8.8182,8.6532,8.7585,3911953,0
2003-05-12,8.7034,9.2733,8.6988,9.1616,8604330,0
2003-05-13,9.1661,9.2309,8.9146,9.0701,7821069,0
2003-05-14,9.1155,9.1567,8.7906,8.8642,9691472,0
2003-05-15,8.8642,8.8642,8.2822,8.3276,16857195,0
2003-05-16,8.3276,8.3965,8.2867,8.291,8866293,0
2003-05-19,8.291,8.291,8.0668,8.0944,5504458,0
2003-05-20,8.1632,8.3234,8.099,8.1536,7272040,0
2003-05-21,8.1536,8.3276,8.0895,8.099,6538332,0
2003-05-22,8.1081,8.218,7.9936,8.218,10944738,0
2003-05-23,8.2088,8.2088,8.0807,8.0807,4500276,0
2003-05-27,7.9662,8.1998,7.9662,8.131,9559396,0
2003-05-28,8.1764,8.3553,8.1586,8.2088,6990868,0
2003-05-29,8.2456,8.3005,8.1081,8.1536,8583594,0
2003-05-30,8.2456,8.369,8.2364,8.3371,5109554,0
2003-06-02,8.4515,8.7496,8.4288,8.612,7424632,0
2003-06-03,8.5205,8.6578,8.4789,8.612,4307514,0
2003-06-04,8.612,8.7496,8.612,8.7221,4251192,0
2003-06-05,8.7221,9.2073,8.6761,8.8685,7585958,0
2003-06-06,8.951,9.0833,8.8502,8.9053,6275279,0
2003-06-09,8.887,8.9555,8.7675,8.8182,5620373,0
2003-06-10,8.8182,8.9373,8.6944,8.7675,3026966,0
2003-06-11,8.7402,8.8915,8.7174,8.8685,3797563,0
2003-06-12,8.873,8.9006,8.6624,8.7356,4675352,0
2003-06-13,8.7447,8.8087,8.5753,8.7356,4248138,0
2003-06-16,8.7496,8.8408,8.6578,8.8408,3472513,0
2003-06-17,8.8274,8.8455,8.5982,8.6761,3632091,0
2003-06-18,8.6761,8.8408,8.612,8.8274,5519084,0
2003-06-19,8.8274,8.8274,8.6714,8.7034,7460437,0
2003-06-20,8.7034,8.7675,8.6988,8.7402,6956159,0
2003-06-23,8.7723,8.7906,8.6944,8.7723,6531562,0
2003-06-24,8.8408,8.9187,8.7265,8.7402,4163219,0
2003-06-25,8.7174,8.7952,8.5892,8.6211,7807753,0
2003-06-26,8.5661,8.6348,8.5109,8.58,6649445,0
2003-06-27,8.58,8.6027,8.392,8.4746,5680845,0
2003-06-30,8.5297,8.6808,8.5297,8.6303,4994722,0
2003-07-01,8.5431,8.5845,8.3464,8.5431,5372383,0
2003-07-02,8.557,8.6211,8.4105,8.5205,6785883,0
2003-07-03,8.4746,8.4746,8.291,8.291,4048390,0
2003-07-07,8.3371,8.5753,8.3326,8.5753,5369329,0
2003-07-08,8.5892,8.9187,8.5892,8.8408,7615645,0
2003-07-09,8.8182,8.8319,8.612,8.612,6884558,0
2003-07-10,8.36,8.5387,8.2638,8.291,8825253,0
2003-07-11,8.291,8.4838,8.291,8.4058,6938695,0
2003-07-14,8.4515,8.5661,8.392,8.4379,6056103,0
2003-07-15,8.4746,8.5158,8.218,8.2456,7530071,0
2003-07-16,8.36,8.4976,8.291,8.3553,6895907,0
2003-07-17,8.291,8.3506,8.2364,8.3506,7859049,0
2003-07-18,8.4058,8.8408,8.3506,8.8182,14576825,0
2003-07-21,8.8182,8.8182,8.7265,8.7265,9923087,0
2003-07-22,8.7129,8.9327,8.6394,8.9187,9132619,0
2003-07-23,8.9327,9.1107,8.8822,9.0973,6520214,0
2003-07-24,9.1616,9.2733,9.0606,9.0606,9191778,0
2003-07-25,9.1155,9.2493,9.0519,9.0925,5346629,0
2003-07-28,9.1155,9.2309,9.1155,9.1709,4880335,0
2003-07-29,9.1758,9.2033,8.9234,8.9784,6103478,0
2003-07-30,8.9829,8.9922,8.8087,8.8274,7329016,0
2003-07-31,8.8274,9.0749,8.8227,8.9097,5988647,0
2003-08-01,8.9146,9.0882,8.8455,8.9784,4602438,0
2003-08-04,8.9741,9.0833,8.7815,8.9922,5920098,0
2003-08-05,8.8042,8.9234,8.8042,8.8182,5927743,0
2003-08-06,8.8182,8.8182,8.6303,8.6394,6977985,0
2003-08-07,8.8642,9.1155,8.8408,9.0244,7078846,0
2003-08-08,9.0244,9.1616,9.0105,9.1252,4536948,0
2003-08-11,9.1252,9.1984,9.0653,9.1252,2847515,0
2003-08-12,9.1155,9.642,8.9966,9.642,11656182,0
2003-08-13,9.663,9.692,9.376,9.3897,6435296,0
2003-08-14,9.3809,9.4461,9.2798,9.3947,5821868,0
2003-08-15,9.3986,9.502,9.3447,9.4828,1585085,0
2003-08-18,9.4788,9.53,9.4412,9.4828,5343788,0
2003-08-19,9.507,9.53,9.2761,9.4828,6585266,0
2003-08-20,9.4134,9.56,9.3897,9.526,3133926,0
2003-08-21,9.551,9.73,9.535,9.654,4429764,0
2003-08-22,9.619,9.658,9.4927,9.507,7311995,0
2003-08-25,9.54,9.575,9.4828,9.565,4189194,0
2003-08-26,9.4511,9.619,9.3897,9.619,5943241,0
2003-08-27,9.614,9.673,9.575,9.663,4414483,0
2003-08-28,9.668,9.838,9.649,9.813,4620336,0
2003-08-29,9.813,9.941,9.767,9.923,3732728,0
2003-09-02,9.923,10.077,9.852,10.046,4337203,0
2003-09-03,9.984,10.115,9.963,10.096,3686449,0
2003-09-04,10.096,10.096,9.795,9.817,7159621,0
2003-09-05,9.817,9.817,9.4372,9.507,11898272,0
2003-09-08,9.507,9.507,9.3081,9.3447,6909880,0
2003-09-09,9.3447,9.3447,9.1758,9.226,5151026,0
2003-09-10,9.1616,9.4551,9.1616,9.2121,4341354,0
2003-09-11,9.2073,9.4551,9.1984,9.376,4129162,0
2003-09-12,9.3711,9.4233,9.1984,9.3662,3921560,0
2003-09-15,9.3662,9.53,9.3662,9.4461,4660069,0
2003-09-16,9.4828,9.53,9.3262,9.521,3961289,0
2003-09-17,9.4738,9.53,9.3662,9.3849,3316648,0
2003-09-18,9.4372,9.4551,9.3262,9.3564,5122651,0
2003-09-19,9.3359,9.4273,9.2761,9.3897,6699434,0
2003-09-22,9.3222,9.3564,9.217,9.3081,4224997,0
2003-09-23,9.3897,9.4977,9.3447,9.4551,3348954,0
2003-09-24,9.4511,9.4511,9.1155,9.1479,5138806,0
2003-09-25,9.1479,9.2073,8.9097,8.9187,6287287,0
2003-09-26,8.9187,8.9187,8.6761,8.6761,10844969,0
2003-09-29,8.7034,8.7356,8.5705,8.6578,7753396,0
2003-09-30,8.6578,8.9966,8.612,8.8959,8104857,0
2003-10-01,8.9555,9.2033,8.9418,9.1567,5824048,0
2003-10-02,9.1528,9.1528,8.9829,9.0925,4973986,0
2003-10-03,9.2358,9.3662,9.1429,9.1984,5146227,0
2003-10-06,9.1984,9.2493,9.1155,9.1758,2899035,0
2003-10-07,9.1758,9.2309,9.0701,9.1941,4266908,0
2003-10-08,9.2455,9.3447,9.1797,9.2033,4497870,0
2003-10-09,9.2033,9.994,9.2033,9.711,9920684,0
2003-10-10,9.663,9.777,9.3897,9.4877,4667273,0
2003-10-13,9.53,9.75,9.53,9.735,3072585,0
2003-10-14,9.711,9.838,9.619,9.834,4516209,0
2003-10-15,9.834,9.834,9.673,9.726,4142915,0
2003-10-16,9.711,9.848,9.682,9.772,3477754,0
2003-10-17,9.872,9.989,9.687,9.721,8264655,0
2003-10-20,9.735,9.8,9.642,9.711,5658578,0
2003-10-21,9.711,9.804,9.551,9.609,7432059,0
2003-10-22,9.4977,9.535,9.3986,9.4134,5283760,0
2003-10-23,9.4134,9.601,9.3359,9.592,5991049,0
2003-10-24,9.592,9.592,9.3173,9.4688,4375842,0
2003-10-27,9.507,9.58,9.4046,9.4372,3919593,0
2003-10-28,9.4599,9.755,9.4551,9.755,5648541,0
2003-10-29,9.711,9.872,9.642,9.827,4221284,0
2003-10-30,9.809,9.914,9.697,9.711,6784138,0
2003-10-31,9.726,9.73,9.575,9.614,3585595,0
2003-11-03,9.682,9.817,9.632,9.654,4647202,0
2003-11-04,9.619,9.624,9.4738,9.4738,5100571,0
2003-11-05,9.4688,9.4977,9.3947,9.4599,7212447,0
2003-11-06,9.4599,10.189,9.4599,10.171,10925524,0
2003-11-07,10.171,10.538,10.124,10.421,10933820,0
2003-11-10,10.421,10.761,10.217,10.663,10312540,0
2003-11-11,10.58,10.857,10.366,10.51,7177516,0
2003-11-12,10.077,10.449,10.077,10.361,8065348,0
2003-11-13,10.328,10.421,10.161,10.273,7126651,0
2003-11-14,10.24,10.421,10.171,10.194,3525998,0
2003-11-17,10.194,10.217,9.976,10.068,6168093,0
2003-11-18,10.068,10.194,9.891,9.918,5178971,0
2003-11-19,9.927,10.008,9.857,9.972,4782320,0
2003-11-20,9.953,10.176,9.918,10.087,4140298,0
2003-11-21,10.148,10.24,10.077,10.133,4580611,0
2003-11-24,10.133,10.282,10.124,10.24,6264801,0
2003-11-25,10.176,10.681,10.161,10.559,7981083,0
2003-11-26,10.515,10.525,10.249,10.324,5456871,0
2003-11-28,10.324,10.445,10.315,10.346,2547352,0
2003-12-01,10.375,10.421,10.171,10.3,4878152,0
2003-12-02,10.256,10.3,10.148,10.199,4793670,0
2003-12-03,10.199,10.282,9.994,10.077,8992907,0
2003-12-04,10.082,10.143,9.838,9.979,11078554,0
2003-12-05,9.979,9.979,9.809,9.809,10707441,0
2003-12-08,9.827,9.901,9.735,9.809,4885355,0
2003-12-09,9.804,9.941,9.804,9.918,6328545,0
2003-12-10,9.896,9.963,9.834,9.901,5072007,0
2003-12-11,9.896,10.073,9.896,9.967,4033327,0
2003-12-12,9.967,10.008,9.83,9.891,3529924,0
2003-12-15,10.032,10.054,9.678,9.697,4101655,0
2003-12-16,9.692,9.813,9.565,9.762,6587883,0
2003-12-17,9.759,9.963,9.682,9.958,4320830,0
2003-12-18,9.918,9.936,9.711,9.762,7630051,0
2003-12-19,9.759,9.767,9.619,9.673,6465199,0
2003-12-22,9.692,9.786,9.654,9.663,4585192,0
2003-12-23,9.663,9.721,9.605,9.637,7035186,0
2003-12-24,9.627,9.637,9.565,9.565,1933707,0
2003-12-26,9.614,9.83,9.614,9.755,1396471,0
2003-12-29,9.706,9.857,9.642,9.848,3299834,0
2003-12-30,9.813,10.077,9.809,10.05,4982940,0
2003-12-31,10.054,10.1,9.963,10.1,4509881,0
2004-01-02,10.068,10.157,9.862,9.901,3400693,0
2004-01-05,9.905,10.068,9.896,10.063,5790434,0
2004-01-06,9.963,10.133,9.963,10.115,6373077,0
2004-01-07,10.077,10.115,9.843,9.886,11270439,0
2004-01-08,10.194,10.328,10.077,10.152,9685795,0
2004-01-09,10.152,10.296,10.124,10.252,4289396,0
2004-01-12,10.24,10.568,9.827,10.538,7731131,0
2004-01-13,10.538,10.644,10.52,10.58,6244498,0
2004-01-14,10.603,10.766,10.58,10.747,3841439,0
2004-01-15,10.648,10.907,10.538,10.799,4729925,0
2004-01-16,10.88,10.88,10.663,10.807,5105621,0
2004-01-20,10.766,10.766,10.608,10.709,3559834,0
2004-01-21,10.648,10.817,10.648,10.719,4355319,0
2004-01-22,10.672,10.853,10.648,10.719,3349392,0
2004-01-23,10.719,10.737,10.613,10.723,3300708,0
2004-01-26,10.672,10.723,10.546,10.627,4001893,0
2004-01-27,10.648,10.742,10.541,10.546,4501365,0
2004-01-28,10.576,10.737,10.445,10.454,3806729,0
2004-01-29,10.459,10.668,10.425,10.502,5413423,0
2004-01-30,10.506,10.608,10.375,10.534,5105621,0
2004-02-02,10.554,10.627,10.412,10.454,5740879,0
2004-02-03,10.375,10.538,10.31,10.403,5626922,0
2004-02-04,10.403,10.474,10.361,10.399,3110567,0
2004-02-05,10.469,10.648,10.469,10.613,6215245,0
2004-02-06,10.613,10.742,10.599,10.681,3911735,0
2004-02-09,10.603,10.785,10.58,10.668,3744079,0
2004-02-10,10.648,10.766,10.636,10.672,4267130,0
2004-02-11,10.69,10.733,10.603,10.695,4337858,0
2004-02-12,10.714,10.826,10.668,10.695,2622232,0
2004-02-13,10.695,10.751,10.464,10.573,3985736,0
2004-02-17,10.672,10.872,10.672,10.84,3445881,0
2004-02-18,10.85,11.017,10.812,10.97,4196400,0
2004-02-19,10.988,11.204,10.831,10.889,4407495,0
2004-02-20,10.924,10.924,10.648,10.836,2726802,0
2004-02-23,10.817,10.902,10.719,10.737,5466907,0
2004-02-24,10.785,11.308,10.775,10.85,9279534,0
2004-02-25,11.048,11.068,10.719,10.894,9182393,0
2004-02-26,10.836,10.956,10.742,10.799,5755066,0
2004-02-27,10.636,10.902,10.636,10.789,4992539,0
2004-03-01,10.794,10.947,10.733,10.845,3877457,0
2004-03-02,10.826,10.88,10.681,10.704,3394794,0
2004-03-03,10.648,10.884,10.59,10.822,2677239,0
2004-03-04,10.742,10.894,10.534,10.822,4846497,0
2004-03-05,10.845,11.282,10.799,11.246,10163438,0
2004-03-08,11.226,11.241,11.068,11.072,4249446,0
2004-03-09,11.086,11.156,10.937,10.973,3303332,0
2004-03-10,10.993,11.128,10.889,10.956,5262143,0
2004-03-11,10.956,10.956,10.622,10.648,5564052,0
2004-03-12,10.648,10.884,10.568,10.884,7045663,0
2004-03-15,10.884,10.917,10.742,10.831,6163071,0
2004-03-16,10.942,11.022,10.88,10.927,5712497,0
2004-03-17,10.932,11.012,10.884,10.983,4685829,0
2004-03-18,10.983,11.058,10.88,10.965,2843805,0
2004-03-19,10.993,11.076,10.921,10.973,2863233,0
2004-03-22,10.924,10.927,10.766,10.857,4228923,0
2004-03-23,10.857,10.902,10.737,10.742,4424085,0
2004-03-24,10.775,10.857,10.64,10.831,4595671,0
2004-03-25,10.85,11.151,10.85,11.053,5500528,0
2004-03-26,11.058,11.246,10.997,11.165,4261671,0
2004-03-29,11.17,11.318,11.017,11.105,6132726,0
2004-03-30,11.105,11.241,11.03,11.091,4192032,0
2004-03-31,11.147,11.282,11.039,11.25,3833802,0
2004-04-01,11.25,11.445,11.086,11.29,6074004,0
2004-04-02,11.453,11.463,11.332,11.412,6292521,0
2004-04-05,11.361,11.538,11.337,11.533,2864326,0
2004-04-06,11.453,11.659,11.408,11.612,6589849,0
2004-04-07,11.612,11.672,11.529,11.598,7145642,0
2004-04-08,11.672,11.677,11.408,11.458,6545972,0
2004-04-12,11.453,11.589,11.435,11.543,7499948,0
2004-04-13,11.589,11.622,11.379,11.417,4144444,0
2004-04-14,11.417,11.484,11.384,11.476,5383302,0
2004-04-15,11.498,11.589,11.473,11.529,3756739,0
2004-04-16,11.612,11.636,11.422,11.593,3264692,0
2004-04-19,11.529,11.574,11.453,11.484,5455994,0
2004-04-20,11.565,11.778,11.56,11.612,6371114,0
2004-04-21,11.57,11.593,11.342,11.529,3391957,0
2004-04-22,11.498,11.64,11.422,11.593,4773804,0
2004-04-23,11.589,11.778,11.52,11.773,4230018,0
2004-04-26,11.773,11.807,11.663,11.746,4132874,0
2004-04-27,11.75,11.966,11.728,11.778,5296200,0
2004-04-28,11.778,11.795,11.468,11.507,4856539,0
2004-04-29,11.511,11.589,11.268,11.351,7278153,0
2004-04-30,11.408,11.473,11.209,11.255,5197526,0
2004-05-03,11.259,11.453,11.259,11.412,4504200,0
2004-05-04,11.449,11.453,11.151,11.259,4491759,0
2004-05-05,11.263,11.426,11.165,11.389,3603933,0
2004-05-06,11.313,11.318,10.836,11.007,7323122,0
2004-05-07,11.007,11.161,10.751,10.78,5779295,0
2004-05-10,10.742,10.956,10.672,10.789,5458397,0
2004-05-11,10.836,10.932,10.7,10.751,3251374,0
2004-05-12,10.719,10.894,10.599,10.857,4665744,0
2004-05-13,10.862,10.932,10.672,10.728,5109554,0
2004-05-14,10.737,10.951,10.676,10.917,5994981,0
2004-05-17,10.862,11.035,10.766,10.927,6198217,0
2004-05-18,10.97,11.179,10.97,10.993,5815978,0
2004-05-19,11.133,11.308,11.012,11.096,7368966,0
2004-05-20,11.096,11.133,10.942,11.048,6038641,0
2004-05-21,11.086,11.25,11.072,11.183,3608732,0
2004-05-24,11.204,11.29,10.97,11.133,6370021,0
2004-05-25,11.063,11.403,11.012,11.361,5469529,0
2004-05-26,11.366,11.453,11.29,11.445,3634931,0
2004-05-27,11.445,11.668,11.394,11.476,5011971,0
2004-05-28,11.489,11.511,11.366,11.412,3262287,0
2004-06-01,11.417,11.636,11.371,11.607,4500276,0
2004-06-02,11.607,11.728,11.529,11.696,3549791,0
2004-06-03,11.696,11.77,11.593,11.622,3216881,0
2004-06-04,11.706,11.755,11.593,11.672,3770713,0
2004-06-07,11.721,11.821,11.636,11.812,1978464,0
2004-06-08,11.742,11.803,11.701,11.746,2860835,0
2004-06-09,11.668,11.728,11.57,11.589,3775732,0
2004-06-10,11.659,11.725,11.52,11.636,3029144,0
2004-06-14,11.565,11.626,11.476,11.524,2367909,0
2004-06-15,11.64,11.706,11.453,11.498,4279791,0
2004-06-16,11.489,11.701,11.463,11.668,3574240,0
2004-06-17,11.565,11.57,11.449,11.494,3549134,0
2004-06-18,11.498,11.64,11.476,11.57,3787740,0
2004-06-21,11.533,11.799,11.515,11.706,3069531,0
2004-06-22,11.706,11.812,11.622,11.787,5335274,0
2004-06-23,11.791,12.058,11.746,12.058,6249298,0
2004-06-24,12.004,12.127,12.004,12.072,4456827,0
2004-06-25,12.077,12.287,11.876,11.876,7648171,0
2004-06-28,11.868,11.886,11.565,11.598,6398618,0
2004-06-29,11.017,11.231,10.845,10.988,17525635,0
2004-06-30,10.965,11.105,10.921,11.058,6279863,0
2004-07-01,11.125,11.137,11.002,11.076,3860870,0
2004-07-02,11.076,11.187,10.947,11.002,4933600,0
2004-07-06,11.002,11.115,10.898,11.035,4258176,0
2004-07-07,10.983,11.156,10.927,11.044,4534982,0
2004-07-08,10.603,10.648,10.096,10.194,23027036,0
2004-07-09,10.203,10.351,10.203,10.338,11215210,0
2004-07-12,10.23,10.384,10.194,10.328,4998434,0
2004-07-13,10.315,10.43,10.315,10.356,6788504,0
2004-07-14,10.305,10.361,10.152,10.207,5559686,0
2004-07-15,10.207,10.26,10.087,10.124,4085064,0
2004-07-16,10.207,10.207,9.984,10.023,7718685,0
2004-07-19,10.037,10.124,9.862,9.984,4698274,0
2004-07-20,9.963,10.152,9.963,10.11,5565367,0
2004-07-21,10.148,10.235,10.046,10.096,3527086,0
2004-07-22,9.984,10.157,9.862,10.087,5013936,0
2004-07-23,10.087,10.26,10.063,10.207,5801124,0
2004-07-26,10.26,10.328,10.171,10.24,6424162,0
2004-07-27,10.24,10.714,10.24,10.704,8148301,0
2004-07-28,10.681,10.681,10.421,10.608,5269788,0
2004-07-29,10.676,10.78,10.64,10.695,3383229,0
2004-07-30,10.648,10.761,10.59,10.751,4602004,0
2004-08-02,10.695,10.817,10.681,10.723,4636711,0
2004-08-03,10.672,10.723,10.618,10.676,3408551,0
2004-08-04,10.603,10.618,10.315,10.459,4426050,0
2004-08-05,10.315,10.32,9.772,9.843,13497986,0
2004-08-06,9.822,9.827,9.619,9.73,6348847,0
2004-08-09,9.73,9.827,9.668,9.791,5051918,0
2004-08-10,9.804,9.963,9.74,9.918,3640389,0
2004-08-11,9.918,9.918,9.711,9.905,2800798,0
2004-08-12,9.886,9.963,9.767,9.848,6444243,0
2004-08-13,9.984,10.008,9.8,9.901,3576645,0
2004-08-16,9.877,10.1,9.843,10.1,4600257,0
2004-08-17,10.51,10.515,9.927,9.941,7808405,0
2004-08-18,9.804,9.809,9.4551,9.74,14100711,0
2004-08-19,9.74,9.817,9.654,9.772,4731454,0
2004-08-20,9.772,9.772,9.654,9.759,3093978,0
2004-08-23,9.755,9.791,9.673,9.701,4229146,0
2004-08-24,9.791,9.813,9.658,9.711,4762019,0
2004-08-25,9.735,9.772,9.627,9.755,6294924,0
2004-08-26,9.777,9.8,9.711,9.711,2386898,0
2004-08-27,9.716,9.735,9.627,9.673,4386756,0
2004-08-30,9.624,9.668,9.555,9.619,2274259,0
2004-08-31,9.614,9.706,9.58,9.692,8047886,0
2004-09-01,9.682,9.75,9.535,9.597,4209935,0
2004-09-02,9.711,9.972,9.711,9.958,9054250,0
2004-09-03,9.941,10.11,9.918,10.091,4014990,0
2004-09-07,10.1,10.143,9.984,10.013,4718359,0
2004-09-08,10.054,10.119,9.946,9.963,3550444,0
2004-09-09,9.941,9.958,9.759,9.822,3955180,0
2004-09-10,9.822,10.082,9.804,10.023,2364418,0
2004-09-13,10.008,10.189,9.963,10.171,3288265,0
2004-09-14,10.184,10.399,10.143,10.291,4887322,0
2004-09-15,10.296,10.399,10.252,10.287,4041408,0
2004-09-16,10.342,10.351,10.217,10.287,4499838,0
2004-09-17,10.315,10.338,10.096,10.138,4603093,0
2004-09-20,10.138,10.166,10.046,10.077,3631220,0
2004-09-21,10.077,10.375,10.073,10.27,4854357,0
2004-09-22,10.26,10.265,10.1,10.124,8936146,0
2004-09-23,10.124,10.24,10.077,10.077,6216337,0
2004-09-24,10.073,10.124,10.032,10.032,6150407,0
2004-09-27,10.046,10.087,10.008,10.013,3269055,0
2004-09-28,10.008,10.058,9.949,9.967,4297034,0
2004-09-29,9.967,10.068,9.946,9.994,5056722,0
2004-09-30,10.068,10.138,9.984,10.096,5218702,0
2004-10-01,10.203,10.421,10.199,10.273,4509881,0
2004-10-04,10.256,10.492,10.23,10.315,4289179,0
2004-10-05,10.305,10.305,10.077,10.087,5558597,0
2004-10-06,10.087,10.199,10.046,10.119,3749753,0
2004-10-07,10.217,10.464,10.148,10.152,5288778,0
2004-10-08,10.152,10.32,10.105,10.256,6411067,0
2004-10-11,10.305,10.305,10.143,10.207,3148118,0
2004-10-12,10.124,10.143,10.003,10.077,3855631,0
2004-10-13,10.148,10.249,10.091,10.189,3889692,0
2004-10-14,10.148,10.157,10.063,10.087,3128686,0
2004-10-15,10.133,10.24,10.077,10.143,2519192,0
2004-10-18,10.148,10.291,10.054,10.291,3815247,0
2004-10-19,10.328,10.399,10.282,10.287,4471021,0
2004-10-20,10.24,10.421,10.217,10.366,2807132,0
2004-10-21,10.328,10.618,10.296,10.515,3851046,0
2004-10-22,10.559,10.884,10.559,10.644,8296526,0
2004-10-25,10.648,10.676,10.502,10.608,4825542,0
2004-10-26,10.608,10.747,10.564,10.723,3791668,0
2004-10-27,10.719,10.894,10.636,10.867,5144481,0
2004-10-28,10.84,10.973,10.807,10.894,3309439,0
2004-10-29,10.902,11.017,10.862,10.983,4253593,0
2004-11-01,10.956,10.983,10.742,10.857,4529745,0
2004-11-02,10.836,11.03,10.831,10.942,3797344,0
2004-11-03,11.081,11.142,10.902,11.1,4377592,0
2004-11-04,11.156,11.507,11.086,11.453,6002840,0
2004-11-05,11.453,11.668,11.435,11.546,5670583,0
2004-11-08,11.524,11.64,11.453,11.579,4170201,0
2004-11-09,11.55,11.589,11.351,11.389,3814809,0
2004-11-10,11.445,11.529,11.412,11.435,5768819,0
2004-11-11,11.44,11.453,11.313,11.366,4472113,0
2004-11-12,11.371,11.484,11.366,11.435,5070039,0
2004-11-15,11.435,11.682,11.435,11.574,8179739,0
2004-11-16,11.565,11.57,11.183,11.231,6337931,0
2004-11-17,11.347,11.399,11.035,11.086,8038279,0
2004-11-18,11.063,11.081,10.947,10.97,7549721,0
2004-11-19,10.993,11.017,10.78,10.845,3662218,0
2004-11-22,10.88,11.081,10.836,11.022,4735602,0
2004-11-23,11.076,11.199,11.063,11.165,6696821,0
2004-11-24,11.209,11.246,11.086,11.165,2988976,0
2004-11-26,11.191,11.286,11.187,11.268,1425726,0
2004-11-29,11.268,11.313,11.072,11.081,4148590,0
2004-11-30,11.081,11.081,10.7,10.785,8446937,0
2004-12-01,10.785,11.151,10.785,11.076,6113736,0
2004-12-02,10.951,11.161,10.807,11.058,6668438,0
2004-12-03,10.978,11.179,10.917,11.128,6313919,0
2004-12-06,11.128,11.298,11.12,11.226,7547317,0
2004-12-07,11.199,11.303,11.179,11.214,5490923,0
2004-12-08,11.214,11.449,11.209,11.379,3698236,0
2004-12-09,11.379,11.468,11.308,11.445,3789047,0
2004-12-10,11.431,11.507,11.412,11.458,3770277,0
2004-12-13,11.458,11.463,11.277,11.303,4588250,0
2004-12-14,11.303,11.48,11.303,11.476,3625980,0
2004-12-15,11.449,11.52,11.337,11.403,6206950,0
2004-12-16,11.408,11.453,11.259,11.294,3975476,0
2004-12-17,11.086,11.318,11.086,11.191,6347754,0
2004-12-20,11.191,11.303,11.156,11.231,2829398,0
2004-12-21,11.236,11.361,11.209,11.231,5614045,0
2004-12-22,11.151,11.44,11.137,11.379,6278552,0
2004-12-23,11.379,11.484,11.342,11.403,3076079,0
2004-12-27,11.403,11.52,11.351,11.351,3849077,0
2004-12-28,11.356,11.399,11.268,11.389,3762856,0
2004-12-29,11.389,11.538,11.389,11.529,2620487,0
2004-12-30,11.529,11.565,11.48,11.543,1716065,0
2004-12-31,11.543,11.612,11.511,11.511,1749902,0
2005-01-03,11.52,11.654,11.332,11.384,5511442,0
2005-01-04,11.431,11.458,11.298,11.342,6216775,0
2005-01-05,11.337,11.435,11.268,11.294,4233729,0
2005-01-06,11.412,11.426,11.25,11.298,5431328,0
2005-01-07,11.322,11.322,11.156,11.246,3694525,0
2005-01-10,11.156,11.445,11.156,11.371,3921560,0
2005-01-11,11.277,11.366,11.191,11.29,3173658,0
2005-01-12,11.268,11.399,11.223,11.389,4112571,0
2005-01-13,11.389,11.417,11.29,11.361,4198144,0
2005-01-14,11.337,11.453,11.313,11.44,2374459,0
2005-01-18,11.371,11.663,11.361,11.649,5428271,0
2005-01-19,11.579,11.668,11.515,11.52,2689466,0
2005-01-20,11.468,11.602,11.453,11.498,3170603,0
2005-01-21,11.476,11.56,11.435,11.44,2446718,0
2005-01-24,11.449,11.52,11.277,11.303,3670511,0
2005-01-25,11.303,11.502,11.303,11.366,2427939,0
2005-01-26,11.371,11.435,11.356,11.408,3640166,0
2005-01-27,11.337,11.55,11.318,11.458,4291794,0
2005-01-28,11.494,11.511,11.327,11.379,2846645,0
2005-01-31,11.453,11.515,11.394,11.473,3257265,0
2005-02-01,11.502,11.668,11.489,11.636,2547573,0
2005-02-02,11.682,11.835,11.677,11.787,4076770,0
2005-02-03,11.876,11.876,11.716,11.817,3724434,0
2005-02-04,11.782,11.89,11.77,11.84,2468767,0
2005-02-07,11.835,11.886,11.803,11.859,2515483,0
2005-02-08,11.791,11.844,11.677,11.677,2378607,0
2005-02-09,11.64,11.677,11.502,11.511,3536474,0
2005-02-10,11.584,11.612,11.52,11.546,3621832,0
2005-02-11,11.543,11.706,11.533,11.612,2143714,0
2005-02-14,11.589,11.659,11.56,11.584,2100054,0
2005-02-15,11.589,11.706,11.533,11.612,3458104,0
2005-02-16,11.612,11.612,11.484,11.565,3588869,0
2005-02-17,11.565,11.672,11.498,11.579,2845772,0
2005-02-18,11.579,11.644,11.52,11.589,2409385,0
2005-02-22,11.589,11.649,11.29,11.332,3974387,0
2005-02-23,11.332,11.44,11.137,11.187,4789084,0
2005-02-24,11.133,11.165,10.937,11.039,6613211,0
2005-02-25,11.002,11.196,10.921,11.086,5198617,0
2005-02-28,11.063,11.231,10.965,11.187,4636711,0
2005-03-01,11.246,11.308,11.179,11.226,3851266,0
2005-03-02,11.137,11.272,11.091,11.187,5450756,0
2005-03-03,11.277,11.458,11.196,11.298,6862069,0
2005-03-04,11.308,11.463,11.268,11.337,4441552,0
2005-03-07,11.399,11.476,11.294,11.361,3288488,0
2005-03-08,11.361,11.366,11.133,11.151,5540913,0
2005-03-09,11.133,11.313,11.128,11.25,5941931,0
2005-03-10,11.25,11.356,11.246,11.268,3113625,0
2005-03-11,11.313,11.399,11.25,11.371,7010299,0
2005-03-14,11.399,11.449,11.218,11.277,4867674,0
2005-03-15,11.351,11.408,11.286,11.347,3816120,0
2005-03-16,11.313,11.389,11.179,11.218,3958672,0
2005-03-17,11.268,11.351,11.156,11.218,3111881,0
2005-03-18,11.223,11.308,11.133,11.231,5831472,0
2005-03-21,11.231,11.268,11.125,11.196,3275388,0
2005-03-22,11.165,11.337,11.128,11.133,4079392,0
2005-03-23,11.086,11.174,11.03,11.076,5048429,0
2005-03-24,11.076,11.165,11.025,11.072,3425360,0
2005-03-28,11.076,11.332,11.076,11.277,2653886,0
2005-03-29,11.268,11.394,11.226,11.236,4325193,0
2005-03-30,11.236,11.313,11.196,11.259,4558777,0
2005-03-31,11.268,11.347,11.179,11.282,5042751,0
2005-04-01,11.351,11.361,11.002,11.096,7592943,0
2005-04-04,11.096,11.183,10.927,11.105,3851046,0
2005-04-05,11.105,11.318,11.105,11.246,4338511,0
2005-04-06,11.246,11.246,11.068,11.105,3920463,0
2005-04-07,11.11,11.142,10.942,11.142,5578026,0
2005-04-08,11.142,11.174,11.025,11.076,2812808,0
2005-04-11,11.072,11.12,10.921,10.951,3259450,0
2005-04-12,10.924,11.017,10.84,10.988,5398146,0
2005-04-13,10.988,11.044,10.912,10.942,4614225,0
2005-04-14,10.924,10.973,10.831,10.836,3679900,0
2005-04-15,10.817,10.85,10.653,10.658,4388719,0
2005-04-18,10.668,10.751,10.594,10.644,4519044,0
2005-04-19,10.672,10.747,10.568,10.58,6709480,0
2005-04-20,10.58,10.585,10.324,10.384,8628780,0
2005-04-21,10.492,10.613,10.469,10.603,5060434,0
2005-04-22,10.613,10.613,10.338,10.394,5438744,0
2005-04-25,10.407,10.594,10.375,10.529,3491943,0
2005-04-26,10.549,10.64,10.497,10.568,3475131,0
2005-04-27,10.568,10.672,10.469,10.59,4738877,0
2005-04-28,10.608,10.648,10.525,10.554,4908057,0
2005-04-29,10.568,10.613,10.31,10.375,6364124,0
2005-05-02,10.399,10.51,10.3,10.37,4623178,0
2005-05-03,10.389,10.52,10.366,10.487,5151249,0
2005-05-04,10.506,10.644,10.492,10.618,5101689,0
2005-05-05,10.599,10.766,10.502,10.538,5117630,0
2005-05-06,10.573,10.613,10.435,10.435,4843659,0
2005-05-09,10.44,10.52,10.375,10.469,3733383,0
2005-05-10,10.407,10.407,10.296,10.324,4894957,0
2005-05-11,10.324,10.399,10.217,10.351,4546988,0
2005-05-12,10.356,10.627,10.31,10.492,7094781,0
2005-05-13,10.549,10.573,10.287,10.384,4098602,0
2005-05-16,10.399,10.653,10.356,10.627,4849992,0
2005-05-17,10.608,10.766,10.538,10.7,7410662,0
2005-05-18,10.803,10.902,10.686,10.88,5447701,0
2005-05-19,10.88,10.932,10.831,10.872,2734872,0
2005-05-20,10.932,10.942,10.766,10.77,3207058,0
2005-05-23,10.7,10.799,10.64,10.64,4848026,0
2005-05-24,10.618,10.644,10.559,10.585,4113881,0
2005-05-25,10.538,10.672,10.525,10.627,6174425,0
2005-05-26,10.681,10.686,10.58,10.627,4675568,0
2005-05-27,10.627,10.761,10.627,10.686,2472698,0
2005-05-31,10.613,10.648,10.492,10.506,6422632,0
2005-06-01,10.482,10.59,10.379,10.469,6005896,0
2005-06-02,10.421,10.538,10.412,10.515,6321996,0
2005-06-03,10.492,10.568,10.333,10.399,5909844,0
2005-06-06,10.399,10.478,10.399,10.469,3080448,0
2005-06-07,10.515,10.64,10.469,10.573,5140112,0
2005-06-08,10.603,10.603,10.403,10.407,2776351,0
2005-06-09,10.407,10.603,10.361,10.573,3517042,0
2005-06-10,10.627,10.728,10.585,10.681,6141460,0
2005-06-13,10.672,10.733,10.603,10.653,3380607,0
2005-06-14,10.608,10.993,10.608,10.978,5406223,0
2005-06-15,11.072,11.076,10.766,10.993,5585667,0
2005-06-16,10.951,11.11,10.872,11.105,7098053,0
2005-06-17,11.11,11.246,11.11,11.241,7951172,0
2005-06-20,11.105,11.17,11.025,11.12,3202256,0
2005-06-21,11.096,11.214,11.03,11.137,3148557,0
2005-06-22,11.137,11.294,11.115,11.246,4607893,0
2005-06-23,11.199,11.303,10.993,10.993,4164091,0
2005-06-24,10.993,11.017,10.826,10.912,5159319,0
2005-06-27,10.902,10.947,10.872,10.912,2894671,0
2005-06-28,10.951,11.174,10.947,11.174,2636201,0
2005-06-29,11.174,11.218,11.076,11.204,4429982,0
2005-06-30,11.161,11.268,11.133,11.156,4667492,0
2005-07-01,11.268,11.268,11.081,11.209,3123450,0
2005-07-05,11.179,11.484,11.179,11.458,5668621,0
2005-07-06,11.449,11.498,11.259,11.268,8715447,0
2005-07-07,11.204,11.204,10.97,11.048,7354555,0
2005-07-08,11.002,11.007,10.794,10.97,11453814,0
2005-07-11,10.97,11.012,10.812,10.862,6713409,0
2005-07-12,10.789,10.88,10.737,10.853,7108312,0
2005-07-13,10.812,10.917,10.681,10.77,6442277,0
2005-07-14,10.803,10.85,10.603,10.627,7518284,0
2005-07-15,10.632,10.831,10.608,10.785,6567801,0
2005-07-18,10.789,10.884,10.747,10.853,6456247,0
2005-07-19,10.88,11.053,10.817,11.044,4778824,0
2005-07-20,11.044,11.063,10.884,11.044,2731598,0
2005-07-21,11.03,11.035,10.921,10.96,4651339,0
2005-07-22,10.947,11.125,10.947,11.086,4136806,0
2005-07-25,11.086,11.147,10.942,11.002,4513373,0
2005-07-26,10.97,10.993,10.775,10.803,4604404,0
2005-07-27,10.857,10.921,10.803,10.921,4352481,0
2005-07-28,10.921,10.921,10.817,10.912,6065274,0
2005-07-29,10.894,10.921,10.766,10.77,3033945,0
2005-08-01,10.812,10.812,10.564,10.69,6679136,0
2005-08-02,10.676,10.69,10.51,10.525,6379843,0
2005-08-03,10.529,10.529,10.435,10.464,7639220,0
2005-08-04,10.469,10.541,10.194,10.399,8688158,0
2005-08-05,10.351,10.43,10.296,10.361,4516648,0
2005-08-08,10.361,10.482,10.328,10.333,3598910,0
2005-08-09,10.351,10.469,10.342,10.445,4505295,0
2005-08-10,10.515,10.668,10.474,10.502,4880335,0
2005-08-11,10.502,10.534,10.417,10.502,3313805,0
2005-08-12,10.502,10.559,10.356,10.417,6309770,0
2005-08-15,10.417,10.469,10.27,10.425,3813498,0
2005-08-16,10.199,10.252,10.077,10.119,10052976,0
2005-08-17,10.068,10.194,10.008,10.082,10512938,0
2005-08-18,10.082,10.082,9.941,9.967,6359979,0
2005-08-19,9.967,9.972,9.804,9.852,5986026,0
2005-08-22,10.133,10.133,9.791,9.843,3956703,0
2005-08-23,9.848,9.918,9.781,9.838,6933237,0
2005-08-24,9.8,9.827,9.706,9.726,5715119,0
2005-08-25,9.745,9.867,9.663,9.701,6023144,0
2005-08-26,9.701,9.726,9.619,9.687,4909369,0
2005-08-29,9.682,9.735,9.565,9.663,4520796,0
2005-08-30,9.642,9.646,9.4738,9.565,5952192,0
2005-08-31,9.565,9.605,9.3947,9.58,7065960,0
2005-09-01,9.632,10.978,9.4273,9.4511,5903729,0
2005-09-02,9.4184,9.526,9.2545,9.3262,4268001,0
2005-09-06,9.4184,9.663,9.3495,9.637,8631400,0
2005-09-07,9.658,9.817,9.588,9.817,11206697,0
2005-09-08,9.838,9.843,9.687,9.706,8507839,0
2005-09-09,9.735,9.848,9.701,9.804,7572424,0
2005-09-12,9.781,9.83,9.759,9.8,6938476,0
2005-09-13,9.8,9.827,9.74,9.759,6013315,0
2005-09-14,9.614,10.171,9.614,10.018,16464038,0
2005-09-15,10.018,10.018,9.817,9.834,6118974,0
2005-09-16,9.834,9.834,9.658,9.663,7354341,0
2005-09-19,9.619,9.772,9.543,9.58,6793528,0
2005-09-20,9.551,9.687,9.3849,9.4551,8898381,0
2005-09-21,9.516,9.516,9.2683,9.3033,7253703,0
2005-09-22,9.3033,9.597,9.2073,9.543,8552375,0
2005-09-23,9.547,9.575,9.4086,9.4184,10119560,0
2005-09-26,9.4233,9.583,9.3119,9.4086,5869672,0
2005-09-27,9.4599,9.4648,9.3081,9.3564,4081134,0
2005-09-28,9.3897,9.516,9.2073,9.2935,4075896,0
2005-09-29,9.217,9.3359,9.1385,9.2798,5239659,0
2005-09-30,9.3222,9.4086,9.2493,9.3809,5335711,0
2005-10-03,9.4273,9.4977,9.3613,9.3809,3906058,0
2005-10-04,9.3613,9.521,9.3613,9.3897,4633657,0
2005-10-05,9.376,9.4599,9.3495,9.3495,8158340,0
2005-10-06,9.3495,9.852,9.3033,9.804,19631802,0
2005-10-07,9.781,9.901,9.668,9.716,8508279,0
2005-10-10,9.984,10.124,9.896,9.896,11776022,0
2005-10-11,10.027,10.203,9.901,9.909,13939607,0
2005-10-12,9.735,9.838,9.551,9.57,12946990,0
2005-10-13,9.575,9.663,9.4233,9.547,8707808,0
2005-10-14,9.547,9.649,9.502,9.619,6357143,0
2005-10-17,9.619,9.619,9.4828,9.575,6755105,0
2005-10-18,9.502,9.575,9.4412,9.526,7374862,0
2005-10-19,9.4877,9.619,9.3897,9.619,7191271,0
2005-10-20,9.619,9.8,9.54,9.57,7846389,0
2005-10-21,9.642,9.646,9.4551,9.4828,7631148,0
2005-10-24,9.4788,9.678,9.4738,9.507,6769513,0
2005-10-25,9.521,9.551,9.4086,9.4412,5807898,0
2005-10-26,9.4372,9.767,9.3849,9.521,6580244,0
2005-10-27,9.54,9.54,9.3081,9.3359,4660943,0
2005-10-28,9.3897,9.601,9.3711,9.588,5080732,0
2005-10-31,9.697,9.927,9.697,9.862,5269126,0
2005-11-01,9.834,9.881,9.706,9.857,5482850,0
2005-11-02,9.872,10.166,9.848,10.133,10541316,0
2005-11-03,9.918,10.133,9.862,10.063,13601675,0
2005-11-04,10.063,10.221,10.003,10.184,8335386,0
2005-11-07,10.273,10.282,10.1,10.157,20009461,0
2005-11-08,10.1,10.148,9.967,10.128,5395523,0
2005-11-09,10.128,10.171,9.998,10.082,5295323,0
2005-11-10,10.124,10.252,10.054,10.221,6745720,0
2005-11-11,10.217,10.492,10.068,10.171,5099727,0
2005-11-14,10.171,10.194,10.046,10.138,7940913,0
2005-11-15,10.138,10.282,9.979,10.032,9132836,0
2005-11-16,10.032,10.143,9.989,10.091,5160414,0
2005-11-17,10.157,10.23,10.082,10.18,6323742,0
2005-11-18,10.18,10.31,10.171,10.291,5414953,0
2005-11-21,10.265,10.43,10.217,10.394,4590651,0
2005-11-22,10.37,10.43,10.305,10.421,3748226,0
2005-11-23,10.421,10.454,10.351,10.407,3087211,0
2005-11-25,10.469,10.506,10.249,10.492,2121668,0
2005-11-28,10.492,10.492,10.31,10.394,6435296,0
2005-11-29,10.502,10.529,10.403,10.417,3937058,0
2005-11-30,10.394,10.445,10.203,10.265,8670259,0
2005-12-01,10.265,10.342,10.105,10.265,4357285,0
2005-12-02,10.23,10.375,10.221,10.27,3797563,0
2005-12-05,9.967,10.265,9.834,10.207,3354193,0
2005-12-06,10.226,10.375,10.217,10.273,3917192,0
2005-12-07,10.27,10.32,10.087,10.226,3511154,0
2005-12-08,10.217,10.37,10.212,10.37,5531742,0
2005-12-09,10.366,10.58,10.351,10.497,5987558,0
2005-12-12,10.529,10.618,10.474,10.492,2289103,0
2005-12-13,10.492,10.663,10.403,10.636,3263163,0
2005-12-14,10.636,10.831,10.608,10.751,5297073,0
2005-12-15,10.751,10.766,10.608,10.756,5233763,0
2005-12-16,10.857,10.857,10.554,10.576,5839767,0
2005-12-19,10.51,10.594,10.44,10.469,3985955,0
2005-12-20,10.449,10.474,10.333,10.379,5916830,0
2005-12-21,10.469,10.515,10.356,10.399,5636528,0
2005-12-22,10.482,10.482,10.361,10.421,3898857,0
2005-12-23,10.445,10.541,10.445,10.464,3834238,0
2005-12-27,10.482,10.599,10.399,10.421,3474042,0
2005-12-28,10.445,10.608,10.435,10.525,3274734,0
2005-12-29,10.541,10.676,10.52,10.608,2152884,0
2005-12-30,10.529,10.7,10.529,10.64,3269280,0
2006-01-03,10.627,10.64,10.338,10.603,6394468,0
2006-01-04,10.603,11.196,10.59,11.142,17919230,0
2006-01-05,11.199,11.303,10.993,11.086,12754888,0
2006-01-06,11.199,11.246,11.096,11.231,10621647,0
2006-01-09,11.272,11.453,11.179,11.422,7835040,0
2006-01-10,11.422,11.453,11.384,11.453,7223139,0
2006-01-11,11.453,11.672,11.435,11.533,7377041,0
2006-01-12,11.498,11.574,11.366,11.426,5919449,0
2006-01-13,11.445,11.494,11.318,11.408,4487612,0
2006-01-17,11.322,11.366,11.218,11.277,3786865,0
2006-01-18,11.214,11.445,11.174,11.259,4629291,0
2006-01-19,11.29,11.327,11.204,11.272,3378208,0
2006-01-20,11.337,11.361,11.048,11.076,4853048,0
2006-01-23,10.766,11.179,10.766,10.973,3693869,0
2006-01-24,11.063,11.209,10.993,11.1,6444898,0
2006-01-25,11.156,11.29,11.105,11.259,3920904,0
2006-01-26,11.351,11.431,11.204,11.268,4877713,0
2006-01-27,11.246,11.445,11.241,11.403,9648029,0
2006-01-30,11.431,11.494,11.379,11.384,4899544,0
2006-01-31,11.555,11.742,11.489,11.696,8115339,0
2006-02-01,11.672,11.677,11.453,11.584,5725814,0
2006-02-02,11.649,11.812,11.565,11.782,6963143,0
2006-02-03,11.682,11.725,11.308,11.327,7099584,0
2006-02-06,11.327,11.555,11.327,11.524,3708499,0
2006-02-07,11.476,11.636,11.282,11.356,4488703,0
2006-02-08,11.449,11.449,11.246,11.371,9146374,0
2006-02-09,11.327,11.389,11.204,11.226,5764232,0
2006-02-10,11.199,11.298,11.125,11.196,6327669,0
2006-02-13,11.161,11.236,11.151,11.209,5694161,0
2006-02-14,11.209,11.286,11.17,11.272,5628885,0
2006-02-15,11.272,11.412,11.226,11.408,8186067,0
2006-02-16,11.468,11.473,11.408,11.453,7456503,0
2006-02-17,11.458,11.458,11.183,11.199,3983992,0
2006-02-21,11.223,11.403,11.209,11.226,6985848,0
2006-02-22,10.993,11.342,10.97,11.199,8421613,0
2006-02-23,11.204,11.337,11.133,11.147,4741277,0
2006-02-24,11.151,11.151,10.907,11.058,5791958,0
2006-02-27,11.086,11.356,11.086,11.313,4068475,0
2006-02-28,11.246,11.371,11.17,11.218,4388719,0
2006-03-01,11.223,11.294,11.133,11.226,3449373,0
2006-03-02,11.133,11.241,11.048,11.12,5028999,0
2006-03-03,11.072,11.25,11.022,11.091,4322798,0
2006-03-06,11.086,11.105,10.927,11.012,2190431,0
2006-03-07,11.017,11.1,10.951,11.1,5241187,0
2006-03-08,11.039,11.389,11.039,11.351,9593677,0
2006-03-09,11.351,11.431,11.259,11.389,6946335,0
2006-03-10,11.384,11.502,11.361,11.48,4582789,0
2006-03-13,11.463,11.538,11.453,11.48,2535567,0
2006-03-14,11.463,11.598,11.435,11.584,3016917,0
2006-03-15,11.612,11.649,11.57,11.617,5413646,0
2006-03-16,11.612,11.649,11.579,11.626,4008661,0
2006-03-17,11.659,11.75,11.636,11.696,7744220,0
2006-03-20,11.696,11.782,11.687,11.76,4598946,0
2006-03-21,11.77,11.91,11.682,11.876,6564746,0
2006-03-22,11.84,11.91,11.677,11.849,5984720,0
2006-03-23,11.9,12.039,11.859,11.872,8151792,0
2006-03-24,11.83,11.844,11.529,11.584,7868000,0
2006-03-27,11.538,11.728,11.502,11.546,6249956,0
2006-03-28,11.543,11.543,11.403,11.412,6558411,0
2006-03-29,11.453,11.593,11.389,11.593,5836058,0
2006-03-30,11.55,11.644,11.476,11.494,5613605,0
2006-03-31,11.498,11.593,11.356,11.371,8563947,0
2006-04-03,11.366,11.422,11.044,11.174,12241008,0
2006-04-04,11.161,11.347,11.133,11.214,14389524,0
2006-04-05,11.199,11.25,11.142,11.17,5694380,0
2006-04-06,11.17,11.286,11.133,11.259,8029980,0
2006-04-07,11.263,11.322,11.125,11.209,5367800,0
2006-04-10,11.196,11.223,11.125,11.183,7108751,0
2006-04-11,11.179,11.183,11.076,11.096,5999131,0
2006-04-12,11.11,11.174,11.053,11.091,3909335,0
2006-04-13,11.091,11.156,11.063,11.1,2946842,0
2006-04-17,11.072,11.125,10.97,10.988,4230891,0
2006-04-18,10.997,11.218,10.997,11.187,2825688,0
2006-04-19,11.161,11.226,11.091,11.199,2882226,0
2006-04-20,11.174,11.337,11.147,11.25,1999635,0
2006-04-21,11.351,11.351,11.187,11.226,4819212,0
2006-04-24,11.187,11.246,11.035,11.12,3084375,0
2006-04-25,11.12,11.241,11.072,11.133,2678772,0
2006-04-26,11.156,11.263,11.053,11.068,5378278,0
2006-04-27,11.063,11.174,10.942,11.12,7944841,0
2006-04-28,11.125,11.179,10.997,11.053,5155613,0
2006-05-01,11.1,11.199,10.927,10.947,4797382,0
2006-05-02,10.947,11.063,10.872,10.951,9289140,0
2006-05-03,10.965,10.965,10.686,10.714,12897871,0
2006-05-04,10.733,11.096,10.733,11.007,9052067,0
2006-05-05,11.133,11.214,11.091,11.165,4810262,0
2006-05-08,11.12,11.422,11.11,11.259,5874917,0
2006-05-09,11.226,11.322,11.226,11.246,3707623,0
2006-05-10,11.187,11.236,11.128,11.179,3163832,0
2006-05-11,11.115,11.133,10.932,10.973,4748700,0
2006-05-12,10.973,11.002,10.728,10.733,6242976,0
2006-05-15,10.733,11.03,10.672,10.937,5636966,0
2006-05-16,10.942,11.017,10.761,10.88,7397126,0
2006-05-17,10.836,10.894,10.714,10.822,6156740,0
2006-05-18,10.84,11.002,10.78,10.924,5707478,0
2006-05-19,10.993,11.063,10.867,10.956,5327416,0
2006-05-22,10.951,10.988,10.747,10.894,3756521,0
2006-05-23,10.884,10.924,10.751,10.751,5940407,0
2006-05-24,10.7,10.862,10.627,10.862,10648501,0
2006-05-25,10.88,10.898,10.775,10.872,3646937,0
2006-05-26,10.88,10.88,10.742,10.799,3855631,0
2006-05-30,10.742,10.789,10.618,10.644,3870257,0
2006-05-31,10.672,10.867,10.672,10.862,4450717,0
2006-06-01,10.88,11.039,10.807,10.978,4836021,0
2006-06-02,10.983,10.988,10.733,10.857,3880303,0
2006-06-05,10.799,10.831,10.636,10.64,2946189,0
2006-06-06,10.709,10.766,10.497,10.668,4479535,0
2006-06-07,10.658,10.733,10.525,10.525,3977006,0
2006-06-08,10.538,10.742,10.375,10.668,5692416,0
2006-06-09,10.658,10.719,10.538,10.541,3559834,0
2006-06-12,10.58,10.622,10.296,10.3,5444646,0
2006-06-13,10.305,10.44,10.189,10.189,7269422,0
2006-06-14,10.194,10.469,10.18,10.305,7605601,0
2006-06-15,10.31,10.546,10.291,10.515,6659053,0
2006-06-16,10.515,10.538,10.412,10.44,4803056,0
2006-06-19,10.487,10.515,10.291,10.351,3641476,0
2006-06-20,10.351,10.454,10.296,10.394,3060799,0
2006-06-21,10.375,10.538,10.37,10.52,2737713,0
2006-06-22,10.487,10.538,10.394,10.497,3560705,0
2006-06-23,10.497,10.554,10.361,10.445,4449628,0
2006-06-26,10.417,10.52,10.399,10.44,3640602,0
2006-06-27,10.412,10.487,10.296,10.305,4175878,0
2006-06-28,10.328,10.394,10.18,10.32,3394141,0
2006-06-29,10.412,10.449,10.324,10.417,5191414,0
2006-06-30,10.464,10.497,10.384,10.474,4573841,0
2006-07-03,10.482,10.51,10.3,10.361,1841585,0
2006-07-05,10.282,10.351,10.152,10.184,6724980,0
2006-07-06,10.672,10.728,10.478,10.704,14266623,0
2006-07-07,10.58,10.857,10.554,10.84,9808263,0
2006-07-10,10.84,11.11,10.84,10.942,5005641,0
2006-07-11,10.88,10.978,10.728,10.947,4176533,0
2006-07-12,11.091,11.268,10.993,11.012,5349245,0
2006-07-13,10.96,11.035,10.77,10.862,8236714,0
2006-07-14,10.807,10.907,10.632,10.714,5551828,0
2006-07-17,10.663,10.993,10.644,10.97,5212153,0
2006-07-18,10.924,10.924,10.585,10.756,10691069,0
2006-07-19,10.826,11.268,10.817,11.209,7058322,0
2006-07-20,11.17,11.191,10.956,10.973,3933128,0
2006-07-21,10.988,11.002,10.845,10.845,4485869,0
2006-07-24,11.039,11.351,11.03,11.318,7528760,0
2006-07-25,11.231,11.502,11.161,11.445,7030597,0
2006-07-26,11.431,11.435,11.199,11.209,4789525,0
2006-07-27,11.282,11.399,11.017,11.044,4923780,0
2006-07-28,11.12,11.286,11.072,11.218,4196834,0
2006-07-31,11.255,11.332,11.12,11.165,3279752,0
2006-08-01,11.17,11.308,10.993,11.294,7713665,0
2006-08-02,11.294,11.298,11.035,11.086,8367038,0
2006-08-03,11.086,11.737,11.039,11.716,8793380,0
2006-08-04,11.826,11.929,11.746,11.812,11440279,0
2006-08-07,11.612,11.859,11.607,11.817,6372205,0
2006-08-08,11.868,11.9,11.696,11.701,5170895,0
2006-08-09,11.791,11.854,11.607,11.607,4072623,0
2006-08-10,11.52,11.98,11.458,11.943,8245006,0
2006-08-11,11.943,12.241,11.924,12.241,10154268,0
2006-08-14,12.277,12.37,12.086,12.101,12387048,0
2006-08-15,12.231,12.393,12.198,12.31,15173002,0
2006-08-16,12.072,12.37,12.072,12.351,7419177,0
2006-08-17,12.301,12.472,12.265,12.356,7570021,0
2006-08-18,12.37,12.37,12.193,12.277,4791927,0
2006-08-21,12.188,12.37,12.166,12.351,4541532,0
2006-08-22,12.351,12.351,12.236,12.318,3728361,0
2006-08-23,12.287,12.356,12.184,12.318,3971114,0
2006-08-24,12.322,12.351,11.985,12.004,5831040,0
2006-08-25,11.956,12.034,11.886,12.004,5539386,0
2006-08-28,12.009,12.282,12.009,12.193,5010662,0
2006-08-29,11.999,12.287,11.91,12.236,7628965,0
2006-08-30,12.241,12.277,12.113,12.255,7145208,0
2006-08-31,12.255,12.318,12.11,12.255,7511951,0
2006-09-01,12.255,12.296,12.146,12.287,3234127,0
2006-09-05,12.287,12.37,12.246,12.361,4738877,0
2006-09-06,12.361,12.375,12.226,12.37,5998476,0
2006-09-07,12.322,12.393,12.273,12.301,5499657,0
2006-09-08,12.184,12.347,12.161,12.342,5857020,0
2006-09-11,12.255,12.579,12.25,12.487,7742477,0
2006-09-12,12.538,12.773,12.511,12.726,14220779,0
2006-09-13,12.77,12.881,12.643,12.802,13240387,0
2006-09-14,12.736,12.91,12.624,12.821,8174936,0
2006-09-15,12.871,12.938,12.743,12.853,9250720,0
2006-09-18,12.768,12.816,12.653,12.672,5461231,0
2006-09-19,12.783,13.072,12.783,13.072,13078628,0
2006-09-20,13.036,13.059,12.942,12.946,10589996,0
2006-09-21,12.862,12.973,12.648,12.778,14439297,0
2006-09-22,12.668,12.811,12.579,12.783,5845222,0
2006-09-25,13.018,13.054,12.83,12.966,9403094,0
2006-09-26,13.001,13.269,12.978,13.184,13496239,0
2006-09-27,13.125,13.22,12.988,13.041,6683282,0
2006-09-28,13.101,13.151,12.969,13.115,7618703,0
2006-09-29,13.111,13.115,12.835,12.839,7936326,0
2006-10-02,12.839,13.015,12.743,12.973,8668076,0
2006-10-03,13.032,13.054,12.895,12.915,8359180,0
2006-10-04,12.915,12.992,12.835,12.973,12046284,0
2006-10-05,13.399,13.422,13.015,13.198,18407571,0
2006-10-06,13.096,13.404,12.956,13.316,11793491,0
2006-10-09,13.283,13.325,13.161,13.325,5116752,0
2006-10-10,13.193,13.381,13.193,13.343,6445770,0
2006-10-11,13.343,13.381,13.244,13.249,8963220,0
2006-10-12,13.33,13.338,13.212,13.283,9106206,0
2006-10-13,13.283,13.312,13.216,13.302,5588723,0
2006-10-16,13.363,13.366,13.254,13.283,4976175,0
2006-10-17,13.283,13.312,13.175,13.269,5052796,0
2006-10-18,13.283,13.469,13.274,13.427,6709696,0
2006-10-19,13.353,13.536,13.307,13.343,6153686,0
2006-10-20,13.491,13.496,13.325,13.399,6522174,0
2006-10-23,13.283,13.591,13.257,13.483,7049594,0
2006-10-24,13.353,13.624,13.325,13.539,10874438,0
2006-10-25,13.539,13.562,13.216,13.325,7981521,0
2006-10-26,13.33,13.422,13.203,13.404,4546988,0
2006-10-27,13.348,13.394,13.193,13.203,3658284,0
2006-10-30,13.208,13.381,13.12,13.262,3932910,0
2006-10-31,13.216,13.394,13.208,13.262,5590908,0
2006-11-01,13.283,13.292,12.91,12.928,4143131,0
2006-11-02,12.928,13.101,12.736,12.973,9104678,0
2006-11-03,13.041,13.156,12.862,13.046,8694057,0
2006-11-06,13.046,13.399,13.011,13.381,8890522,0
2006-11-07,13.348,13.553,13.287,13.488,6219172,0
2006-11-08,13.488,13.558,13.363,13.422,5259087,0
2006-11-09,13.404,13.45,13.156,13.17,8331020,0
2006-11-10,13.203,13.239,13.063,13.115,6726725,0
2006-11-13,13.166,13.239,12.946,13.018,5554450,0
2006-11-14,13.011,13.212,12.871,13.063,11186611,0
2006-11-15,13.193,13.67,13.17,13.646,11056066,0
2006-11-16,13.633,13.661,13.505,13.651,5252322,0
2006-11-17,13.628,13.633,13.394,13.394,7671094,0
2006-11-20,13.399,13.596,13.212,13.212,6264366,0
2006-11-21,13.249,13.283,13.011,13.032,8999235,0
2006-11-22,13.077,13.151,12.9,12.946,7360231,0
2006-11-24,12.826,12.966,12.816,12.918,2482736,0
2006-11-27,12.857,12.946,12.506,12.506,10541530,0
2006-11-28,12.506,12.717,12.487,12.551,12667783,0
2006-11-29,12.575,12.778,12.575,12.611,8864545,0
2006-11-30,12.663,12.668,12.277,12.561,13589886,0
2006-12-01,12.589,12.731,12.216,12.342,11303624,0
2006-12-04,12.404,12.871,12.384,12.778,8501294,0
2006-12-05,12.763,12.788,12.538,12.699,6372637,0
2006-12-06,12.826,12.915,12.69,12.895,8071026,0
2006-12-07,12.918,12.966,12.709,12.738,6425688,0
2006-12-08,12.738,12.871,12.736,12.821,4369730,0
2006-12-11,12.844,12.969,12.797,12.905,5335932,0
2006-12-12,12.938,12.946,12.619,12.676,7577010,0
2006-12-13,12.773,12.91,12.668,12.876,7051339,0
2006-12-14,12.969,13.413,12.956,13.366,10973987,0
2006-12-15,13.478,13.496,13.297,13.307,9512900,0
2006-12-18,13.33,13.376,13.141,13.198,6019865,0
2006-12-19,13.17,13.274,13.028,13.208,4865055,0
2006-12-20,13.028,13.399,13.028,13.212,8329928,0
2006-12-21,13.353,13.432,13.133,13.146,6325922,0
2006-12-22,13.216,13.465,13.129,13.175,2261381,0
2006-12-26,13.179,13.179,12.928,13.087,3340226,0
2006-12-27,13.146,13.274,13.036,13.254,2807785,0
2006-12-28,13.257,13.413,13.151,13.184,2545389,0
2006-12-29,13.184,13.267,13.011,13.063,2677461,0
2007-01-03,13.239,13.505,13.023,13.133,10865273,0
2007-01-04,13.146,13.656,12.738,13.616,10039442,0
2007-01-05,13.536,13.628,13.235,13.321,6998291,0
2007-01-08,13.297,13.399,13.179,13.235,6376354,0
2007-01-09,13.249,13.512,13.244,13.409,4373221,0
2007-01-10,13.363,13.562,13.269,13.509,3609606,0
2007-01-11,13.512,13.733,13.512,13.713,5353174,0
2007-01-12,13.601,13.817,13.558,13.713,8685104,0
2007-01-16,13.713,13.742,13.427,13.674,5810293,0
2007-01-17,13.619,13.79,13.216,13.572,11595709,0
2007-01-18,13.536,13.553,13.283,13.512,10992979,0
2007-01-19,13.665,13.775,13.371,13.757,9440858,0
2007-01-22,13.728,13.762,13.521,13.718,10166057,0
2007-01-23,13.718,13.78,13.572,13.67,6388792,0
2007-01-24,13.683,13.852,13.661,13.762,4861995,0
2007-01-25,13.747,13.762,13.611,13.646,6821247,0
2007-01-26,13.656,13.687,13.427,13.512,7546880,0
2007-01-29,13.512,13.577,13.446,13.465,7024267,0
2007-01-30,13.465,13.624,13.413,13.501,6219172,0
2007-01-31,13.501,13.606,13.39,13.544,6035584,0
2007-02-01,13.283,13.483,12.996,13.05,23239660,0
2007-02-02,13.05,13.179,12.983,13.141,12864254,0
2007-02-05,13.179,13.179,12.736,12.876,9849083,0
2007-02-06,12.862,12.996,12.821,12.988,4476041,0
2007-02-07,12.996,13.011,12.792,12.91,4251846,0
2007-02-08,12.886,13.115,12.871,13.101,5577805,0
2007-02-09,13.067,13.151,12.821,12.867,7738551,0
2007-02-12,12.853,12.905,12.792,12.849,4510415,0
2007-02-13,12.849,12.942,12.792,12.871,5959252,0
2007-02-14,12.946,13.151,12.876,13.111,8429207,0
2007-02-15,13.087,13.188,12.992,13.156,4256868,0
2007-02-16,13.125,13.156,12.992,13.041,4547426,0
2007-02-20,13.054,13.179,12.895,13.111,6070511,0
2007-02-21,12.996,13.054,12.748,12.91,13441225,0
2007-02-22,12.938,13.198,12.938,13.12,11782357,0
2007-02-23,13.125,13.175,12.938,13.041,6072039,0
2007-02-26,13.063,13.125,12.826,12.942,7061780,0
2007-02-27,12.91,12.946,12.472,12.616,12802478,0
2007-02-28,12.619,12.753,12.467,12.598,10080047,0
2007-03-01,12.414,12.758,12.287,12.608,8214282,0
2007-03-02,12.608,12.748,12.501,12.506,5247298,0
2007-03-05,12.511,12.589,12.301,12.31,9539773,0
2007-03-06,12.361,12.443,12.122,12.231,11955903,0
2007-03-07,12.231,12.4,12.188,12.347,7948990,0
2007-03-08,12.4,12.616,12.397,12.506,6920580,0
2007-03-09,12.584,12.619,12.277,12.393,6181407,0
2007-03-12,12.315,12.443,12.246,12.292,6572168,0
2007-03-13,12.193,12.255,11.895,11.943,10760926,0
2007-03-14,12.027,12.044,11.791,11.91,10995816,0
2007-03-15,11.872,12.009,11.864,11.975,9040496,0
2007-03-16,11.975,12.094,11.915,11.956,6995889,0
2007-03-19,12.004,12.127,11.98,12.019,17232677,0
2007-03-20,12.231,12.236,12.053,12.117,11038167,0
2007-03-21,12.132,12.282,12.044,12.221,11245706,0
2007-03-22,12.584,12.584,11.864,12.305,6947729,0
2007-03-23,12.347,12.389,12.277,12.37,6096271,0
2007-03-26,12.366,12.429,12.255,12.416,5533145,0
2007-03-27,12.322,12.37,12.207,12.265,7211791,0
2007-03-28,12.241,12.241,12.044,12.137,8057269,0
2007-03-29,12.356,12.458,12.202,12.301,9600898,0
2007-03-30,12.287,12.416,12.198,12.351,6514578,0
2007-04-02,12.397,12.551,12.327,12.404,7070993,0
2007-04-03,12.487,12.695,12.463,12.648,10700522,0
2007-04-04,12.619,12.722,12.598,12.672,5868802,0
2007-04-05,12.676,12.797,12.648,12.773,3954522,0
2007-04-09,12.788,12.881,12.704,12.857,8092053,0
2007-04-10,12.83,12.871,12.699,12.792,6891102,0
2007-04-11,12.758,12.83,12.672,12.743,6607518,0
2007-04-12,12.699,12.918,12.608,12.77,5790674,0
2007-04-13,12.966,12.966,12.753,12.788,6573620,0
2007-04-16,12.826,13.006,12.826,12.988,7077340,0
2007-04-17,12.983,13.018,12.942,12.969,7886339,0
2007-04-18,12.905,13.054,12.876,13.006,5208933,0
2007-04-19,12.969,13.23,12.966,13.111,8976532,0
2007-04-20,13.278,13.292,13.175,13.292,5982974,0
2007-04-23,13.67,13.67,13.067,13.092,6409759,0
2007-04-24,13.041,13.059,12.853,12.988,8333468,0
2007-04-25,12.988,13.032,12.942,12.973,5895152,0
2007-04-26,12.969,13.001,12.876,12.905,7231558,0
2007-04-27,13.101,13.106,12.918,12.996,6449442,0
2007-04-30,12.988,13.041,12.758,12.773,8488648,0
2007-05-01,12.643,12.918,12.643,12.9,8335078,0
2007-05-02,12.91,13.041,12.886,13.001,6135359,0
2007-05-03,13.001,13.028,12.839,12.867,6793960,0
2007-05-04,12.918,12.938,12.802,12.844,5364742,0
2007-05-07,12.811,12.969,12.778,12.933,4017824,0
2007-05-08,12.871,12.928,12.648,12.676,8044825,0
2007-05-09,12.681,12.928,12.663,12.89,10152737,0
2007-05-10,12.895,13.307,12.826,13.087,9658943,0
2007-05-11,13.063,13.111,12.816,12.91,7893326,0
2007-05-14,13.059,13.125,12.942,12.996,6213170,0
2007-05-15,12.792,12.928,12.648,12.713,10777343,0
2007-05-16,12.713,12.731,12.538,12.653,8949854,0
2007-05-17,12.598,12.69,12.528,12.611,6766978,0
2007-05-18,12.704,12.983,12.643,12.978,7245082,0
2007-05-21,12.918,12.988,12.83,12.956,7203710,0
2007-05-22,12.946,12.988,12.797,12.811,6020958,0
2007-05-23,12.826,12.978,12.797,12.895,6550335,0
2007-05-24,12.853,12.895,12.619,12.685,8137603,0
2007-05-25,12.69,12.726,12.482,12.598,7782862,0
2007-05-29,12.566,12.713,12.533,12.575,6046280,0
2007-05-30,12.561,12.717,12.551,12.704,6234893,0
2007-05-31,12.778,12.821,12.608,12.811,6817976,0
2007-06-01,12.826,13.011,12.797,12.881,7359364,0
2007-06-04,12.918,13.166,12.876,13.133,7499940,0
2007-06-05,13.101,13.137,12.966,13.028,6133327,0
2007-06-06,13.011,13.125,12.83,13.059,9758536,0
2007-06-07,12.942,13.072,12.643,12.709,11677788,0
2007-06-08,12.709,12.992,12.676,12.928,12217868,0
2007-06-11,12.928,12.942,12.738,12.816,6175515,0
2007-06-12,12.758,12.826,12.616,12.704,8620704,0
2007-06-13,12.773,13.041,12.676,13.036,10340915,0
2007-06-14,13.041,13.175,12.988,13.137,7723081,0
2007-06-15,13.22,13.283,13.111,13.133,7744220,0
2007-06-18,13.283,13.283,12.973,12.992,6500913,0
2007-06-19,12.867,12.923,12.792,12.91,6392066,0
2007-06-20,12.918,12.951,12.616,12.634,8604681,0
2007-06-21,12.634,12.695,12.482,12.643,6355178,0
2007-06-22,12.566,12.629,12.506,12.524,6861631,0
2007-06-25,12.886,12.886,12.246,12.322,10384750,0
2007-06-26,12.4,12.42,12.246,12.273,6029690,0
2007-06-27,12.077,12.511,12.068,12.467,6291804,0
2007-06-28,12.477,12.608,12.37,12.579,8288097,0
2007-06-29,12.579,12.797,12.524,12.598,10093070,0
2007-07-02,12.668,12.743,12.57,12.608,4422078,0
2007-07-03,12.658,12.713,12.603,12.634,2447782,0
2007-07-05,12.726,12.853,12.648,12.835,5861545,0
2007-07-06,12.792,12.966,12.738,12.91,5501506,0
2007-07-09,12.895,13.491,12.839,13.385,18399480,0
2007-07-10,12.996,13.455,12.835,12.853,14502698,0
2007-07-11,12.835,12.918,12.672,12.821,10282518,0
2007-07-12,13.12,13.212,12.821,13.111,15416814,0
2007-07-13,13.101,13.577,13.018,13.558,13029004,0
2007-07-16,13.505,13.516,13.358,13.465,5765548,0
2007-07-17,13.483,13.829,13.455,13.567,13039350,0
2007-07-18,13.491,13.661,13.321,13.505,9733604,0
2007-07-19,13.516,13.606,13.45,13.544,4432602,0
2007-07-20,13.544,13.728,13.427,13.496,9253362,0
2007-07-23,13.591,13.683,13.394,13.422,7493597,0
2007-07-24,13.353,13.496,13.12,13.166,10019289,0
2007-07-25,13.23,13.376,12.973,13.028,9532586,0
2007-07-26,12.951,13.041,12.511,12.639,16618600,0
2007-07-27,12.663,12.758,12.434,12.511,10095585,0
2007-07-30,12.57,12.969,12.487,12.951,11302586,0
2007-07-31,13.156,13.394,12.704,12.713,12768682,0
2007-08-01,12.648,12.867,12.542,12.835,17010465,0
2007-08-02,12.91,12.966,12.743,12.886,10928080,0
2007-08-03,13.244,13.244,12.443,12.506,11255182,0
2007-08-06,12.763,12.956,12.347,12.956,12063556,0
2007-08-07,12.867,13.188,12.743,13.082,12405490,0
2007-08-08,13.17,13.193,12.835,13.072,9796799,0
2007-08-09,12.816,13.059,12.347,12.37,12785419,0
2007-08-10,12.38,12.748,12.044,12.608,9776987,0
2007-08-13,12.826,12.966,12.598,12.672,7845520,0
2007-08-14,12.624,12.946,12.389,12.634,12873641,0
2007-08-15,12.685,13.115,12.634,13.046,13351502,0
2007-08-16,12.414,13.633,12.414,13.417,15656914,0
2007-08-17,13.633,13.847,13.474,13.742,17831911,0
2007-08-20,13.696,13.808,13.505,13.582,13369474,0
2007-08-21,13.562,13.665,13.45,13.577,6300165,0
2007-08-22,13.706,13.79,13.483,13.674,7898784,0
2007-08-23,13.733,13.765,13.548,13.691,6122687,0
2007-08-24,13.674,14.092,13.582,14.088,8729637,0
2007-08-27,14.008,14.278,13.97,14.083,10370570,0
2007-08-28,14.034,14.073,13.455,13.488,10008006,0
2007-08-29,13.558,13.898,13.474,13.847,8924575,0
2007-08-30,13.633,13.903,13.582,13.683,6580028,0
2007-08-31,13.804,14.054,13.728,13.965,7066185,0
2007-09-04,13.97,14.15,13.842,13.881,7616301,0
2007-09-05,14.011,14.011,13.385,13.509,8598219,0
2007-09-06,13.78,14.016,13.353,13.917,9751721,0
2007-09-07,13.661,13.944,13.381,13.509,7488596,0
2007-09-10,13.509,13.582,13.274,13.39,6152594,0
2007-09-11,13.474,13.785,13.455,13.765,7132988,0
2007-09-12,13.737,13.965,13.637,13.742,7903148,0
2007-09-13,13.852,14.201,13.812,14.063,7416993,0
2007-09-14,14.003,14.163,13.742,14.128,5038604,0
2007-09-17,14.016,14.173,13.961,13.97,4862848,0
2007-09-18,14.011,14.429,13.985,14.296,11456650,0
2007-09-19,14.429,14.869,14.388,14.599,12412192,0
2007-09-20,14.526,14.572,13.935,13.939,11219792,0
2007-09-21,13.952,13.97,13.701,13.785,14108572,0
2007-09-24,13.512,14.15,13.512,13.876,9844809,0
2007-09-25,13.665,13.993,13.496,13.993,9912609,0
2007-09-26,14.092,14.092,13.46,13.526,10703948,0
2007-09-27,13.465,13.591,13.312,13.33,11180717,0
2007-09-28,13.353,13.469,13.267,13.316,10100346,0
2007-10-01,13.239,13.432,13.082,13.376,7850101,0
2007-10-02,13.353,13.385,13.179,13.33,6089067,0
2007-10-03,13.269,13.572,13.235,13.417,7181880,0
2007-10-04,13.474,13.501,12.973,13.129,9381920,0
2007-10-05,13.269,13.417,13.23,13.302,6875781,0
2007-10-08,13.321,13.619,13.101,13.577,14086523,0
2007-10-09,13.817,13.881,13.446,13.587,11798991,0
2007-10-10,13.465,13.67,13.417,13.591,7729599,0
2007-10-11,13.752,14.654,13.747,14.124,19539744,0
2007-10-12,14.106,14.247,13.857,14.008,7920175,0
2007-10-15,14.011,14.039,13.624,13.723,7801421,0
2007-10-16,13.683,13.885,13.582,13.656,8537533,0
2007-10-17,13.79,13.871,13.353,13.501,9222340,0
2007-10-18,13.394,13.422,13.125,13.239,7668474,0
2007-10-19,13.188,13.381,12.951,12.988,9938806,0
2007-10-22,12.946,13.394,12.83,13.325,11267820,0
2007-10-23,13.335,13.446,13.129,13.432,9335421,0
2007-10-24,13.432,13.501,13.063,13.325,8773046,0
2007-10-25,13.358,13.455,12.849,13.087,9477101,0
2007-10-26,13.249,13.312,12.938,13.161,7733309,0
2007-10-29,13.193,13.283,12.983,13.015,5901985,0
2007-10-30,12.942,13.133,12.826,13.046,7465676,0
2007-10-31,13.188,13.501,13.096,13.254,14646704,0
2007-11-01,13.262,13.278,12.704,12.753,13964645,0
2007-11-02,12.77,12.862,12.414,12.722,12611026,0
2007-11-05,12.546,12.717,12.414,12.566,10617441,0
2007-11-06,12.556,12.629,12.193,12.584,10154707,0
2007-11-07,12.453,12.736,12.389,12.501,14362675,0
2007-11-08,12.849,13.343,12.634,13.063,18499831,0
2007-11-09,13.001,13.33,12.915,13.036,14697920,0
2007-11-12,12.881,13.606,12.881,13.432,13957464,0
2007-11-13,13.646,14.201,13.496,13.935,19353074,0
2007-11-14,13.989,13.989,13.358,13.399,19116459,0
2007-11-15,13.321,13.606,13.297,13.413,9321593,0
2007-11-16,13.512,13.628,13.203,13.441,11091035,0
2007-11-19,13.381,13.381,12.9,12.91,11974788,0
2007-11-20,12.942,13.316,12.839,13.082,12946616,0
2007-11-21,12.89,13.156,12.722,12.961,8364750,0
2007-11-23,13.036,13.125,12.933,13.063,5679636,0
2007-11-26,13.092,13.092,12.482,12.501,15865032,0
2007-11-27,12.515,12.763,12.429,12.533,9515582,0
2007-11-28,12.608,13.212,12.584,13.096,12017519,0
2007-11-29,13.067,13.067,12.802,12.862,8684025,0
2007-11-30,13.166,13.521,13.137,13.441,10521117,0
2007-12-03,13.516,13.516,13.115,13.115,7806907,0
2007-12-04,12.988,13.376,12.844,13.283,10783302,0
2007-12-05,13.358,13.526,13.188,13.283,7999891,0
2007-12-06,13.399,13.949,13.156,13.747,13559761,0
2007-12-07,13.728,14.168,13.728,14.128,9911538,0
2007-12-10,14.137,14.196,13.952,14.15,6700473,0
2007-12-11,14.141,14.263,13.606,13.679,12588833,0
2007-12-12,14.011,14.173,13.624,13.838,8817374,0
2007-12-13,13.808,13.908,13.321,13.611,10173312,0
2007-12-14,13.46,13.562,13.225,13.239,6726003,0
2007-12-17,13.17,13.501,13.12,13.244,6488693,0
2007-12-18,13.366,13.661,13.175,13.478,11150190,0
2007-12-19,13.606,13.606,13.011,13.072,8237333,0
2007-12-20,13.12,13.283,12.918,13.235,6864207,0
2007-12-21,13.371,13.539,13.292,13.45,9459876,0
2007-12-24,13.335,13.665,13.335,13.567,1739423,0
2007-12-26,13.45,13.505,13.082,13.312,4142336,0
2007-12-27,13.254,13.376,13.151,13.151,5760970,0
2007-12-28,13.23,13.33,13.059,13.072,4653890,0
2007-12-31,13.006,13.381,12.973,13.161,5891084,0
2008-01-02,13.146,13.225,12.658,12.844,9063184,0
2008-01-03,12.91,13.054,12.738,12.773,8170175,0
2008-01-04,12.681,12.792,12.404,12.487,12631535,0
2008-01-07,12.487,12.768,12.342,12.593,10751392,0
2008-01-08,12.629,12.713,12.151,12.179,11656110,0
2008-01-09,12.198,12.246,11.677,12.193,13331874,0
2008-01-10,12.122,13.22,12.122,13.032,23763356,0
2008-01-11,12.89,13.208,12.738,12.951,15025106,0
2008-01-14,13.106,13.133,12.792,13.12,9720845,0
2008-01-15,13.12,13.125,12.862,12.983,11594478,0
2008-01-16,12.895,13.283,12.871,13.111,14020268,0
2008-01-17,13.166,13.512,13.156,13.302,21257750,0
2008-01-18,13.441,13.601,12.951,13.23,14596662,0
2008-01-22,12.57,13.651,12.524,13.611,19703544,0
2008-01-23,13.582,14.613,13.488,14.545,29946450,0
2008-01-24,14.634,14.634,14.182,14.22,25914516,0
2008-01-25,14.324,14.329,13.728,13.842,13240229,0
2008-01-28,13.889,14.415,13.799,14.379,12789006,0
2008-01-29,14.5,14.622,13.944,14.567,17524508,0
2008-01-30,14.567,14.609,14.225,14.309,18659338,0
2008-01-31,14.114,14.659,13.998,14.481,26122256,0
2008-02-01,14.49,14.746,14.348,14.704,16237332,0
2008-02-04,14.797,14.902,14.259,14.401,11127935,0
2008-02-05,14.177,14.625,14.177,14.256,17190400,0
2008-02-06,14.324,14.513,14.073,14.146,12116506,0
2008-02-07,14.039,14.531,14.039,14.324,16619845,0
2008-02-08,14.356,14.481,13.889,13.898,13453996,0
2008-02-11,13.871,14.259,13.733,14.154,9182959,0
2008-02-12,14.268,14.324,13.927,14.049,10999317,0
2008-02-13,14.049,14.278,13.908,14.201,10089475,0
2008-02-14,14.182,14.309,13.661,13.701,10863802,0
2008-02-15,13.651,13.794,13.488,13.762,9280433,0
2008-02-19,13.804,13.97,13.582,13.619,9000583,0
2008-02-20,13.656,14.559,13.656,14.283,21865868,0
2008-02-21,14.361,14.625,14.256,14.273,16936810,0
2008-02-22,14.41,14.887,14.361,14.874,20097974,0
2008-02-25,14.887,15.093,14.713,15.036,16645294,0
2008-02-26,14.939,15.303,14.916,15.257,14131599,0
2008-02-27,15.196,15.25,14.931,15.056,14001466,0
2008-02-28,14.897,15.15,14.874,14.944,10522917,0
2008-02-29,14.727,15.002,14.559,14.659,10969636,0
2008-03-03,14.613,14.981,14.531,14.971,13650650,0
2008-03-04,14.802,15.277,14.163,15.229,20714794,0
2008-03-05,15.294,15.391,14.887,15.145,12434352,0
2008-03-06,15.145,15.145,14.384,14.41,12713273,0
2008-03-07,14.268,14.545,14.11,14.314,12537726,0
2008-03-10,14.301,14.458,14.177,14.256,10227153,0
2008-03-11,14.481,14.954,14.481,14.954,16389628,0
2008-03-12,14.966,15.238,14.769,14.897,19178825,0
2008-03-13,14.722,14.954,14.594,14.837,24098160,0
2008-03-14,14.954,15.069,14.361,14.779,16520168,0
2008-03-17,14.401,14.818,14.239,14.609,19152333,0
2008-03-18,14.634,15.136,14.634,15.131,17903144,0
2008-03-19,15.173,15.344,14.792,14.808,12187856,0
2008-03-20,14.837,15.602,14.759,15.543,17873696,0
2008-03-24,15.676,16,15.501,15.754,14372838,0
2008-03-25,15.79,15.846,15.552,15.78,12372349,0
2008-03-26,15.731,15.731,15.257,15.372,10656732,0
2008-03-27,15.53,15.63,15.234,15.243,9809841,0
2008-03-28,14.802,15.093,14.694,14.966,11623508,0
2008-03-31,14.931,15.257,14.86,15.15,14197098,0
2008-04-01,15.457,15.735,14.736,15.592,15887409,0
2008-04-02,15.785,15.95,15.638,15.777,14478287,0
2008-04-03,15.708,15.785,15.425,15.606,9035569,0
2008-04-04,15.689,15.689,15.027,15.191,15819792,0
2008-04-07,15.34,15.34,14.668,14.722,12181453,0
2008-04-08,14.727,14.856,14.599,14.792,8115957,0
2008-04-09,14.912,14.916,14.42,14.694,11317610,0
2008-04-10,14.235,14.526,13.737,14.146,27146046,0
2008-04-11,13.949,14.063,13.742,13.775,16570393,0
2008-04-14,13.847,14.23,13.847,14.124,12510867,0
2008-04-15,14.242,14.242,13.917,14.059,11117371,0
2008-04-16,14.137,14.361,14.059,14.309,6864902,0
2008-04-17,14.22,14.348,14.102,14.287,6687739,0
2008-04-18,14.576,14.833,14.5,14.677,10646687,0
2008-04-21,14.572,14.649,14.397,14.589,9372215,0
2008-04-22,14.505,14.531,14.15,14.424,9160068,0
2008-04-23,14.505,14.732,14.273,14.513,9267715,0
2008-04-24,14.531,14.751,14.361,14.639,16393611,0
2008-04-25,14.727,15.117,14.649,15.088,9437931,0
2008-04-28,15.14,15.196,14.892,15.069,7930809,0
2008-04-29,15.069,15.34,14.99,15.247,6587841,0
2008-04-30,15.358,15.415,14.677,15.247,11951006,0
2008-05-01,14.589,15.312,14.42,15.019,8722522,0
2008-05-02,15.294,15.483,14.677,14.717,14091664,0
2008-05-05,14.609,14.769,14.351,14.406,12748003,0
2008-05-06,14.356,14.759,14.242,14.677,9784947,0
2008-05-07,14.699,14.902,14.559,14.625,4874412,0
2008-05-08,14.681,14.818,14.102,14.201,16789965,0
2008-05-09,14.168,14.467,13.965,14.22,12171907,0
2008-05-12,14.268,14.847,14.268,14.722,10009068,0
2008-05-13,14.802,14.802,13.889,14.039,24967868,0
2008-05-14,14.132,14.654,14.039,14.384,13705064,0
2008-05-15,14.42,14.699,14.22,14.677,11040957,0
2008-05-16,14.878,14.878,14.369,14.581,11464150,0
2008-05-19,14.563,14.751,14.438,14.526,8832268,0
2008-05-20,14.481,14.5,14.206,14.374,9809473,0
2008-05-21,14.41,14.485,14.182,14.22,13934177,0
2008-05-22,14.263,14.545,14.132,14.356,7037666,0
2008-05-23,14.319,14.505,14.049,14.301,13519816,0
2008-05-27,14.348,14.699,14.278,14.513,9578756,0
2008-05-28,14.581,14.722,14.324,14.549,8895255,0
2008-05-29,14.545,14.837,14.369,14.741,8133777,0
2008-05-30,14.746,14.774,14.522,14.685,6488635,0
2008-06-02,14.429,14.559,14.124,14.467,10067021,0
2008-06-03,14.495,14.751,14.49,14.677,10446382,0
2008-06-04,14.609,14.926,14.513,14.764,8716722,0
2008-06-05,14.897,15.238,14.797,15.093,10857638,0
2008-06-06,14.856,14.931,14.401,14.481,12431434,0
2008-06-09,14.458,14.609,14.263,14.393,9104205,0
2008-06-10,14.287,14.907,14.283,14.792,12790186,0
2008-06-11,14.663,14.792,14.283,14.329,9569002,0
2008-06-12,14.472,15.046,14.429,14.818,12834030,0
2008-06-13,15.002,15.168,14.892,15.15,9219451,0
2008-06-16,15.21,15.396,14.902,15.303,10997052,0
2008-06-17,15.321,15.405,14.865,14.907,7049224,0
2008-06-18,14.788,15.014,14.668,14.769,9761714,0
2008-06-19,14.774,15.196,14.759,15.163,8911432,0
2008-06-20,15.074,15.117,14.713,14.874,10779601,0
2008-06-23,14.966,15.027,14.609,14.663,12549913,0
2008-06-24,14.567,14.774,14.384,14.545,18108248,0
2008-06-25,14.609,15.206,14.54,14.907,15645461,0
2008-06-26,14.668,14.936,14.594,14.622,11251928,0
2008-06-27,14.931,14.997,14.374,14.589,11523620,0
2008-06-30,14.263,14.926,14.256,14.415,15258474,0
2008-07-01,14.201,14.659,14.119,14.622,13438255,0
2008-07-02,14.649,14.681,14.306,14.306,10887776,0
2008-07-03,14.401,14.522,14.044,14.306,6306551,0
2008-07-07,14.379,14.717,14.15,14.259,14558135,0
2008-07-08,14.252,14.892,14.196,14.869,12462121,0
2008-07-09,14.912,14.912,14.424,14.49,11306188,0
2008-07-10,14.69,14.921,14.374,14.495,16232105,0
2008-07-11,14.206,14.673,13.985,14.361,16783429,0
2008-07-14,14.563,14.976,14.467,14.792,14217467,0
2008-07-15,14.717,15.083,14.429,14.944,20783383,0
2008-07-16,14.971,15.727,14.792,15.642,20379480,0
2008-07-17,15.727,16.289,15.449,16.157,20341878,0
2008-07-18,16.476,16.693,15.818,15.822,16958688,0
2008-07-21,16.014,16.048,15.381,15.63,12123235,0
2008-07-22,15.552,16.085,15.501,16.033,11385188,0
2008-07-23,16.043,16.253,15.479,15.575,13580045,0
2008-07-24,15.262,15.525,14.966,15.041,17055388,0
2008-07-25,15.046,15.492,14.769,14.874,15185049,0
2008-07-28,14.856,15.046,14.654,14.926,16362435,0
2008-07-29,14.869,15.661,14.869,15.587,17944921,0
2008-07-30,15.633,16.038,15.321,15.642,15348790,0
2008-07-31,15.543,15.908,15.25,15.444,15704560,0
2008-08-01,15.51,15.772,15.177,15.606,15606155,0
2008-08-04,15.597,15.671,15.117,15.34,14371935,0
2008-08-05,15.479,16.327,15.454,16.205,21147199,0
2008-08-06,16.11,16.234,15.712,15.79,17322578,0
2008-08-07,15.731,16.205,15.372,16.043,17793016,0
2008-08-08,16.067,16.929,16.028,16.89,20943331,0
2008-08-11,16.856,17.189,16.628,16.952,35828257,0
2008-08-12,16.603,16.829,16.379,16.569,20933521,0
2008-08-13,16.364,16.526,16.014,16.395,22038399,0
2008-08-14,16.423,16.802,16.289,16.512,17424320,0
2008-08-15,16.476,16.851,16.355,16.472,11398600,0
2008-08-18,16.559,16.675,16.196,16.303,9060433,0
2008-08-19,16.234,16.239,15.799,15.927,9772647,0
2008-08-20,16.033,16.115,15.78,15.972,14149956,0
2008-08-21,15.856,16.276,15.712,16.124,13695586,0
2008-08-22,16.187,16.499,16.187,16.485,12915014,0
2008-08-25,16.386,16.446,16.253,16.285,14293494,0
2008-08-26,16.285,16.355,16.099,16.322,13401646,0
2008-08-27,16.143,16.48,16.033,16.423,15110452,0
2008-08-28,16.517,16.755,16.345,16.738,13675832,0
2008-08-29,16.738,17.04,16.583,16.603,11320259,0
2008-09-02,16.851,16.937,16.607,16.642,16030377,0
2008-09-03,16.579,16.914,16.463,16.851,16913215,0
2008-09-04,16.148,16.289,15.566,15.606,30121425,0
2008-09-05,15.131,15.763,15.117,15.745,18987883,0
2008-09-08,16.033,16.143,15.661,16.048,18820079,0
2008-09-09,16.11,16.205,15.647,15.661,19194620,0
2008-09-10,16.048,16.048,15.501,15.818,18224211,0
2008-09-11,15.53,16.048,15.51,16.048,16406003,0
2008-09-12,15.804,16.038,15.479,15.575,17789635,0
2008-09-15,15.163,15.694,15.117,15.229,16421665,0
2008-09-16,14.842,15.959,14.842,15.676,24337230,0
2008-09-17,15.41,15.652,14.774,14.792,28807264,0
2008-09-18,14.997,15.215,14.314,15.083,20574444,0
2008-09-19,15.303,16.49,14.818,14.912,19178231,0
2008-09-22,14.802,15.396,14.365,14.384,12686406,0
2008-09-23,14.453,14.921,14.41,14.585,15849585,0
2008-09-24,14.668,14.732,14.23,14.283,10898284,0
2008-09-25,14.379,14.882,14.365,14.54,15782367,0
2008-09-26,14.5,14.804,14.259,14.639,13986814,0
2008-09-29,14.397,14.751,13.857,13.857,17636127,0
2008-09-30,14.168,14.168,13.628,13.98,15837605,0
2008-10-01,13.866,14.03,13.651,14.026,17410714,0
2008-10-02,13.931,14.039,13.399,13.488,15325565,0
2008-10-03,13.742,13.913,13.577,13.683,21302627,0
2008-10-06,13.366,13.553,12.726,13.469,23995091,0
2008-10-07,13.596,13.79,12.726,12.748,22479069,0
2008-10-08,12.434,13.628,12.434,12.648,28718167,0
2008-10-09,12.221,12.57,11.322,11.52,35015785,0
2008-10-10,10.889,12.496,10.714,11.75,36251480,0
2008-10-13,12.4,12.4,11.742,12.37,17559046,0
2008-10-14,12.83,12.83,12.004,12.42,20909806,0
2008-10-15,12.416,12.538,11.826,11.84,20712807,0
2008-10-16,11.716,12.639,11.524,12.639,22668229,0
2008-10-17,12.17,12.857,12.17,12.361,17104488,0
2008-10-20,12.496,12.676,11.952,12.619,17180790,0
2008-10-21,12.221,12.853,12.221,12.273,14855206,0
2008-10-22,12.03,12.265,11.174,11.511,19343798,0
2008-10-23,11.626,11.821,10.775,11.25,19705476,0
2008-10-24,10.627,11.412,10.627,10.826,19340320,0
2008-10-27,10.681,11.241,10.133,10.576,14027040,0
2008-10-28,10.84,11.631,10.627,11.626,17725920,0
2008-10-29,11.593,12.83,11.435,12.179,23002718,0
2008-10-30,12.515,12.704,12.044,12.231,16672124,0
2008-10-31,12.305,12.463,11.985,12.26,19738477,0
2008-11-03,12.25,12.31,11.742,11.91,18206448,0
2008-11-04,12.009,12.122,11.64,12.086,12909781,0
2008-11-05,11.915,12.188,11.844,11.905,15724728,0
2008-11-06,11.905,12.106,10.902,10.997,24589240,0
2008-11-07,11.002,11.17,10.857,11.081,12346065,0
2008-11-10,11.286,11.327,10.7,10.857,12131671,0
2008-11-11,10.534,11.039,10.291,10.742,19114087,0
2008-11-12,10.351,10.464,9.862,9.963,20259606,0
2008-11-13,9.998,10.366,9.2407,10.356,27087190,0
2008-11-14,10.217,10.282,9.663,9.767,11957520,0
2008-11-17,9.673,9.905,9.4461,9.4461,15469199,0
2008-11-18,9.4233,9.57,8.9373,9.1846,19949819,0
2008-11-19,9.2985,9.2985,8.4105,8.4379,21829847,0
2008-11-20,8.2867,9.0606,8.1536,8.461,18402222,0
2008-11-21,8.6027,9.1616,8.383,9.134,21480423,0
2008-11-24,9.3119,9.998,8.9645,9.678,22316636,0
2008-11-25,9.791,10.054,9.4046,9.735,13847712,0
2008-11-26,9.619,10.464,9.588,10.399,15832453,0
2008-11-28,10.328,10.695,10.328,10.454,6032686,0
2008-12-01,10.265,10.278,9.2798,9.2935,17327819,0
2008-12-02,9.3849,9.551,9.1301,9.3033,15049170,0
2008-12-03,9.2935,9.663,9.1252,9.592,17080935,0
2008-12-04,9.2585,9.3262,8.6988,8.8366,25910771,0
2008-12-05,8.7675,9.2493,8.2546,9.1984,26369094,0
2008-12-08,9.4134,9.891,9.2885,9.682,16330167,0
2008-12-09,9.601,9.809,9.1301,9.1941,13814683,0
2008-12-10,9.2634,9.4599,9.1204,9.3809,11255161,0
2008-12-11,9.3033,9.3081,8.9922,9.0519,11891197,0
2008-12-12,8.8642,9.1385,8.7952,9.0701,10038053,0
2008-12-15,9.1567,9.2073,8.8959,9.0333,10127844,0
2008-12-16,9.1155,9.4372,9.0284,9.3447,16908099,0
2008-12-17,9.2545,9.706,9.2217,9.592,19258009,0
2008-12-18,9.654,9.711,9.3711,9.4599,14463427,0
2008-12-19,9.555,9.649,9.2985,9.4599,16343426,0
2008-12-22,9.4599,9.4599,8.9784,9.0833,10707589,0
2008-12-23,9.2121,9.2309,8.8227,8.9418,12081491,0
2008-12-24,9.1155,9.1567,8.928,9.0701,2672540,0
2008-12-26,9.1023,9.2455,9.1023,9.1797,3069084,0
2008-12-29,9.1661,9.1941,8.9829,9.0427,5870300,0
2008-12-30,9.0925,9.1984,8.9922,9.1797,6552125,0
2008-12-31,9.1709,9.535,9.1204,9.4233,6683965,0
2009-01-02,9.3495,9.918,9.3495,9.872,7905241,0
2009-01-05,9.83,9.941,9.614,9.8,11813822,0
2009-01-06,9.905,10.054,9.642,9.946,12388046,0
2009-01-07,9.843,10.082,9.781,9.946,12830829,0
2009-01-08,9.838,9.931,9.502,9.843,18700535,0
2009-01-09,9.838,9.963,9.4412,9.53,15316256,0
2009-01-12,9.4877,9.583,9.376,9.4551,10857468,0
2009-01-13,9.4877,9.575,9.1984,9.3119,14876693,0
2009-01-14,9.1894,9.2217,8.9464,8.9692,12049986,0
2009-01-15,8.9741,9.4323,8.7769,9.2545,15132050,0
2009-01-16,9.3711,9.512,9.1204,9.4599,11807396,0
2009-01-20,9.4134,9.4134,8.928,8.9464,10843344,0
2009-01-21,8.9464,9.1797,8.8642,9.1429,11974184,0
2009-01-22,8.8959,9.4551,8.8685,9.2585,13944485,0
2009-01-23,8.9464,9.2493,8.9464,9.0833,7738505,0
2009-01-26,9.1107,9.4551,9.1023,9.2683,7524363,0
2009-01-27,9.3711,9.4511,9.1894,9.2798,9083503,0
2009-01-28,9.4461,9.646,9.3515,9.56,10344826,0
2009-01-29,9.54,9.575,9.1479,9.1846,7985902,0
2009-01-30,9.2073,9.2073,8.8182,8.8959,9943386,0
2009-02-02,8.8087,9.0606,8.7906,8.9187,10038541,0
2009-02-03,9.006,9.1567,8.8182,9.0749,12615480,0
2009-02-04,8.8546,9.2545,8.8546,9.1252,13375062,0
2009-02-05,9.3897,10.161,9.3613,10.105,24302118,0
2009-02-06,10.133,10.723,9.989,10.454,19086425,0
2009-02-09,10.482,10.51,10.124,10.305,10529303,0
2009-02-10,10.194,10.328,9.822,9.953,11947395,0
2009-02-11,9.949,10.115,9.809,9.998,10633037,0
2009-02-12,9.918,10.063,9.692,10.05,11685309,0
2009-02-13,9.998,10.161,9.834,9.914,8496319,0
2009-02-17,9.658,9.963,9.4828,9.817,12069564,0
2009-02-18,9.949,9.949,9.588,9.791,10618890,0
2009-02-19,9.852,10.096,9.75,9.781,8973814,0
2009-02-20,9.619,9.886,9.4828,9.759,9879842,0
2009-02-23,9.918,9.918,9.4828,9.526,10189521,0
2009-02-24,9.583,9.927,9.4977,9.867,12157540,0
2009-02-25,10.082,10.719,10.077,10.59,27652204,0
2009-02-26,10.719,10.719,10.207,10.296,13517421,0
2009-02-27,10.082,10.459,9.994,10.203,14540069,0
2009-03-02,10.148,10.568,10.023,10.077,15691680,0
2009-03-03,10.265,10.3,9.673,9.817,15049797,0
2009-03-04,10.018,10.068,9.711,9.936,13746101,0
2009-03-05,9.716,10.384,9.624,9.852,16202156,0
2009-03-06,9.923,10.037,9.543,9.843,17182111,0
2009-03-09,9.767,10.143,9.697,9.946,15450026,0
2009-03-10,10.082,10.64,10.008,10.618,16762634,0
2009-03-11,10.704,10.978,10.421,10.88,12217448,0
2009-03-12,10.836,11.282,10.836,11.263,12571291,0
2009-03-13,11.255,11.484,11.151,11.379,11758055,0
2009-03-16,11.494,11.515,10.96,10.983,12822678,0
2009-03-17,10.973,11.29,10.927,11.282,12472033,0
2009-03-18,11.196,11.77,11.17,11.57,11226381,0
2009-03-19,11.663,11.721,11.366,11.502,10106652,0
2009-03-20,11.555,11.56,11.156,11.298,11018115,0
2009-03-23,11.476,11.711,11.29,11.672,12883070,0
2009-03-24,11.529,12.004,11.453,11.881,11136599,0
2009-03-25,11.943,12.17,11.56,11.817,13008249,0
2009-03-26,11.938,12.542,11.881,12.356,15091493,0
2009-03-27,12.184,12.332,12.03,12.156,12565106,0
2009-03-30,11.948,12.101,11.649,11.791,11443052,0
2009-03-31,11.91,11.934,11.347,11.746,16136617,0
2009-04-01,11.55,11.854,11.371,11.737,13779410,0
2009-04-02,11.938,12.216,11.64,11.975,12837414,0
2009-04-03,12.077,12.265,11.746,12.221,15297411,0
2009-04-06,12.137,12.137,11.692,11.881,13344982,0
2009-04-07,11.687,11.919,11.663,11.795,11833187,0
2009-04-08,11.91,12.241,11.868,12.231,14605766,0
2009-04-09,12.639,12.826,12.188,12.634,23528002,0
2009-04-13,12.4,12.709,12.4,12.501,9270864,0
2009-04-14,12.414,12.506,12.161,12.332,13940697,0
2009-04-15,12.26,12.467,12.048,12.384,9743622,0
2009-04-16,12.409,12.748,12.27,12.663,11440095,0
2009-04-17,12.676,13.063,12.676,12.983,14762611,0
2009-04-20,12.753,12.867,12.384,12.511,13992049,0
2009-04-21,12.482,12.946,12.416,12.881,12565531,0
2009-04-22,12.792,13.363,12.713,12.731,15059215,0
2009-04-23,12.713,12.849,12.265,12.616,12298337,0
2009-04-24,12.783,13.067,12.619,12.886,12032038,0
2009-04-27,12.722,12.788,12.198,12.37,16760712,0
2009-04-28,12.375,12.9,12.282,12.802,19206193,0
2009-04-29,12.895,13.054,12.57,12.672,16084065,0
2009-04-30,12.807,12.992,12.593,12.811,22895759,0
2009-05-01,12.792,12.918,12.556,12.768,14024157,0
2009-05-04,12.983,13.437,12.961,13.292,16301135,0
2009-05-05,13.22,13.39,13.156,13.312,11010312,0
2009-05-06,13.413,13.509,12.928,13.063,13568031,0
2009-05-07,13.465,13.474,12.966,13.125,19741391,0
2009-05-08,13.239,13.278,12.731,12.853,16638756,0
2009-05-11,12.821,12.915,12.42,12.758,16282931,0
2009-05-12,13.212,13.307,12.668,12.933,27885277,0
2009-05-13,12.579,12.748,12.511,12.643,21633072,0
2009-05-14,12.643,12.978,12.287,12.301,18635990,0
2009-05-15,12.277,12.524,12.193,12.296,16294142,0
2009-05-18,12.467,12.811,12.404,12.797,19179265,0
2009-05-19,13.156,13.432,13.05,13.297,29459165,0
2009-05-20,13.422,13.441,12.881,12.969,20035236,0
2009-05-21,12.826,13.184,12.668,12.923,13677533,0
2009-05-22,12.867,13.092,12.672,12.956,9319706,0
2009-05-26,12.811,13.531,12.648,13.469,16737519,0
2009-05-27,13.427,13.79,13.287,13.381,21298845,0
2009-05-28,13.488,13.539,12.918,13.208,13827221,0
2009-05-29,13.307,13.526,13.054,13.516,12209053,0
2009-06-01,13.696,14.173,13.553,14.073,17628657,0
2009-06-02,14.106,14.314,13.993,14.044,20341363,0
2009-06-03,14.021,14.154,13.894,14.078,11378459,0
2009-06-04,14.124,14.154,13.674,13.949,15999749,0
2009-06-05,14.252,14.252,13.737,13.98,14320315,0
2009-06-08,13.939,14.201,13.812,14.11,9715581,0
2009-06-09,14.132,14.287,14.083,14.196,7356598,0
2009-06-10,14.329,14.379,13.785,13.97,9203506,0
2009-06-11,14.039,14.141,13.701,13.718,11785249,0
2009-06-12,13.642,14.137,13.45,14.078,10049040,0
2009-06-15,13.794,14.068,13.728,13.917,9079563,0
2009-06-16,14.026,14.03,13.512,13.619,9903946,0
2009-06-17,13.572,14.348,13.536,14.119,14854547,0
2009-06-18,14.073,14.201,13.939,14.044,8703439,0
2009-06-19,14.159,14.268,14.073,14.132,11103035,0
2009-06-22,14.008,14.314,13.931,14.102,12073570,0
2009-06-23,14.137,14.247,13.862,13.871,12464614,0
2009-06-24,13.975,14.173,13.747,13.847,10040832,0
2009-06-25,13.804,14.699,13.804,14.572,18492104,0
2009-06-26,14.54,14.659,14.273,14.356,9556860,0
2009-06-29,14.429,14.613,14.314,14.369,8485549,0
2009-06-30,14.296,14.554,14.283,14.41,11147740,0
2009-07-01,14.509,14.699,14.287,14.324,10102965,0
2009-07-02,14.196,14.324,13.651,13.651,10176337,0
2009-07-06,13.646,14.201,13.572,14.154,13052204,0
2009-07-07,14.15,14.154,13.794,13.871,11390086,0
2009-07-08,13.804,14.296,13.804,14.247,13849113,0
2009-07-09,15.002,15.098,14.625,14.704,17831725,0
2009-07-10,14.585,14.755,14.458,14.604,12522525,0
2009-07-13,14.649,15.131,14.5,15.117,13885181,0
2009-07-14,15.024,15.515,14.931,15.475,14818763,0
2009-07-15,15.63,15.772,15.425,15.731,12831476,0
2009-07-16,15.642,16.272,15.47,16.215,19101733,0
2009-07-17,16.004,16.161,15.865,16.124,18464838,0
2009-07-20,16.192,16.355,15.918,16.312,14227412,0
2009-07-21,16.369,16.531,15.813,16.2,16191412,0
2009-07-22,16.2,16.39,16.08,16.157,9550488,0
2009-07-23,16.205,16.652,16.043,16.436,11226057,0
2009-07-24,16.386,16.579,16.215,16.436,8691179,0
2009-07-27,16.45,16.494,16.182,16.446,8435485,0
2009-07-28,16.383,16.652,16.174,16.607,10468127,0
2009-07-29,16.541,16.743,16.476,16.661,7100501,0
2009-07-30,16.778,16.952,16.707,16.774,10604468,0
2009-07-31,16.774,16.806,16.536,16.598,6119061,0
2009-08-03,16.729,16.787,16.468,16.738,5352047,0
2009-08-04,16.628,16.778,16.331,16.383,10119108,0
2009-08-05,16.436,16.642,16.12,16.625,9128540,0
2009-08-06,16.62,16.866,15.918,15.959,20576188,0
2009-08-07,16.124,16.285,15.935,16.253,12806084,0
2009-08-10,16.253,16.285,15.913,16.11,7513193,0
2009-08-11,16.11,16.22,15.856,16.077,8490377,0
2009-08-12,16.09,16.615,16.09,16.436,8479647,0
2009-08-13,16.359,16.403,16.043,16.196,10215881,0
2009-08-14,16.225,16.285,15.891,16.077,9421446,0
2009-08-17,15.927,16.253,15.625,16.205,15291143,0
2009-08-18,15.822,16.004,15.483,15.727,25939582,0
2009-08-19,15.575,16.062,15.575,16.038,12256244,0
2009-08-20,16.057,16.35,16.004,16.322,10343493,0
2009-08-21,16.418,16.607,16.285,16.428,8263616,0
2009-08-24,16.418,16.503,16.174,16.205,8559167,0
2009-08-25,16.182,16.856,16.105,16.782,15115885,0
2009-08-26,16.625,16.847,16.559,16.765,10376122,0
2009-08-27,16.806,17.071,16.61,17.04,12761098,0
2009-08-28,17.084,17.127,16.666,16.734,10408616,0
2009-08-31,16.61,16.698,16.423,16.468,8053431,0
2009-09-01,16.531,16.628,16.124,16.187,9936413,0
2009-09-02,16.2,16.276,15.935,15.954,11984913,0
2009-09-03,16.11,16.403,15.972,16.379,13103795,0
2009-09-04,16.428,16.675,16.374,16.579,6940619,0
2009-09-08,16.721,16.765,16.446,16.536,9815766,0
2009-09-09,16.49,16.716,16.472,16.693,12754469,0
2009-09-10,16.684,16.721,16.472,16.61,10414695,0
2009-09-11,16.652,16.895,16.615,16.778,10789745,0
2009-09-14,16.707,16.952,16.61,16.937,5425154,0
2009-09-15,16.787,17.079,16.721,17.071,9555213,0
2009-09-16,17.113,17.365,17.044,17.36,7741828,0
2009-09-17,17.261,17.439,17.16,17.288,8904443,0
2009-09-18,17.398,17.527,17.252,17.425,10075409,0
2009-09-21,17.266,17.675,17.118,17.444,8920049,0
2009-09-22,17.577,17.69,17.457,17.596,8907541,0
2009-09-23,17.662,17.728,17.225,17.234,8394485,0
2009-09-24,17.225,17.369,16.998,17.189,7473268,0
2009-09-25,17.15,17.208,16.76,16.88,9924349,0
2009-09-28,16.895,17.213,16.847,17.103,5992951,0
2009-09-29,17.15,17.256,16.871,16.952,6281776,0
2009-09-30,16.952,17.118,16.684,17.016,10349423,0
2009-10-01,16.97,17.084,16.693,16.842,11121253,0
2009-10-02,16.734,16.806,16.551,16.62,9369444,0
2009-10-05,16.607,17.103,16.526,17.053,7404103,0
2009-10-06,17.444,17.675,17.444,17.614,10010936,0
2009-10-07,17.662,17.699,17.327,17.439,6910410,0
2009-10-08,17.582,17.792,17.175,17.221,16875575,0
2009-10-09,17.248,17.369,16.942,17.32,12828139,0
2009-10-12,17.406,17.449,17.293,17.341,8811673,0
2009-10-13,17.32,17.457,17.248,17.261,9842405,0
2009-10-14,17.398,17.481,17.18,17.365,17917998,0
2009-10-15,17.332,17.49,17.252,17.453,9771728,0
2009-10-16,17.332,17.636,17.189,17.551,8575776,0
2009-10-19,17.605,17.961,17.509,17.895,6901097,0
2009-10-20,18.006,18.016,17.695,17.754,8970723,0
2009-10-21,17.65,18.272,17.646,18.021,16720253,0
2009-10-22,17.939,18.471,17.872,18.423,15762301,0
2009-10-23,18.404,18.494,18.159,18.222,10599283,0
2009-10-26,18.315,18.618,18.222,18.396,12616501,0
2009-10-27,18.37,18.37,17.848,17.867,12865526,0
2009-10-28,17.903,17.996,17.297,17.332,11627134,0
2009-10-29,17.504,17.68,17.208,17.619,9740171,0
2009-10-30,17.569,17.724,17.075,17.108,12096668,0
2009-11-02,17.199,17.667,17.084,17.559,10780519,0
2009-11-03,17.518,17.69,17.341,17.619,10328034,0
2009-11-04,17.658,17.754,17.43,17.546,10430585,0
2009-11-05,17.654,17.787,17.332,17.527,11468891,0
2009-11-06,17.439,17.609,17.256,17.559,11031950,0
2009-11-09,17.641,17.952,17.564,17.944,7959851,0
2009-11-10,17.957,18.057,17.754,17.949,6015347,0
2009-11-11,18.001,18.197,17.848,17.93,7642236,0
2009-11-12,17.944,18.016,17.662,17.74,8191538,0
2009-11-13,17.829,18.024,17.724,17.857,7534449,0
2009-11-16,18.085,18.21,17.996,18.102,11553654,0
2009-11-17,17.714,17.978,17.266,17.825,20194414,0
2009-11-18,17.862,18.076,17.806,17.93,12894088,0
2009-11-19,17.833,17.944,17.736,17.913,8864024,0
2009-11-20,17.867,18.021,17.65,17.772,9185525,0
2009-11-23,17.862,17.921,17.624,17.724,8271169,0
2009-11-24,17.704,17.88,17.523,17.759,10221312,0
2009-11-25,17.782,17.908,17.782,17.899,7203051,0
2009-11-27,17.577,17.89,17.457,17.69,4408414,0
2009-11-30,17.745,17.745,17.327,17.582,11722637,0
2009-12-01,17.728,17.797,17.582,17.646,10251820,0
2009-12-02,17.719,17.754,17.453,17.586,11115590,0
2009-12-03,17.141,17.213,16.526,17.089,34020885,0
2009-12-04,17.137,17.279,16.593,16.689,25732385,0
2009-12-07,16.734,16.991,16.671,16.933,17804676,0
2009-12-08,16.9,16.975,16.468,16.861,12786110,0
2009-12-09,16.919,17.012,16.734,17.002,12700937,0
2009-12-10,16.965,17.365,16.919,17.346,13935893,0
2009-12-11,17.378,17.457,17.108,17.127,10900563,0
2009-12-14,17.252,17.495,17.141,17.472,10174594,0
2009-12-15,17.43,17.569,17.311,17.369,11203390,0
2009-12-16,17.355,17.504,17.016,17.044,12170656,0
2009-12-17,17.026,17.026,16.755,16.825,16306707,0
2009-12-18,16.895,16.919,16.62,16.847,12283779,0
2009-12-21,16.919,17.108,16.829,17.026,7934395,0
2009-12-22,17.15,17.15,16.89,16.929,6328244,0
2009-12-23,16.919,17.016,16.829,16.991,6357611,0
2009-12-24,16.937,17.026,16.838,16.856,2207770,0
2009-12-28,16.904,16.987,16.851,16.919,4922669,0
2009-12-29,16.96,17.002,16.856,16.856,5261490,0
2009-12-30,16.782,16.996,16.782,16.885,5011989,0
2009-12-31,16.861,16.942,16.738,16.743,3299070,0
2010-01-04,16.49,16.787,16.379,16.508,13725670,0
2010-01-05,16.454,16.97,16.454,16.956,11579841,0
2010-01-06,16.975,17.084,16.842,17.021,8179396,0
2010-01-07,17.654,18.206,17.523,17.895,29792026,0
2010-01-08,17.555,17.69,17.421,17.658,12763830,0
2010-01-11,17.777,17.797,17.527,17.631,7968650,0
2010-01-12,17.546,17.569,17.341,17.472,6321490,0
2010-01-13,17.49,17.577,17.365,17.531,5996768,0
2010-01-14,17.546,17.546,17.23,17.315,5959462,0
2010-01-15,17.271,17.462,16.998,17.079,8614825,0
2010-01-19,17.04,17.355,17.04,17.35,5631043,0
2010-01-20,17.256,17.256,17.016,17.137,4616429,0
2010-01-21,17.103,17.23,16.856,16.88,8926947,0
2010-01-22,16.866,17.094,16.792,16.829,10114699,0
2010-01-25,16.979,17.075,16.842,16.956,6571503,0
2010-01-26,16.933,17.609,16.933,17.444,13408375,0
2010-01-27,17.457,17.675,17.327,17.586,8875436,0
2010-01-28,17.609,17.695,17.453,17.513,11821215,0
2010-01-29,17.602,17.798,17.407,17.411,9399673,0
2010-02-01,17.457,17.764,17.457,17.636,10969928,0
2010-02-02,17.759,17.974,17.749,17.969,12688272,0
2010-02-03,17.935,17.974,17.65,17.754,10219877,0
2010-02-04,17.749,17.815,17.472,17.476,11118385,0
2010-02-05,17.509,17.631,17.271,17.551,10825490,0
2010-02-08,17.569,17.574,17.311,17.311,5865054,0
2010-02-09,17.467,17.476,17.266,17.365,6360364,0
2010-02-10,17.374,17.462,17.132,17.23,9014410,0
2010-02-11,17.23,17.248,17.062,17.189,10288692,0
2010-02-12,17.026,17.256,17.002,17.221,7829823,0
2010-02-16,17.323,17.636,17.288,17.624,6414762,0
2010-02-17,17.699,17.848,17.695,17.768,6335924,0
2010-02-18,17.768,17.952,17.65,17.908,6597147,0
2010-02-19,17.867,18.053,17.852,17.935,6361440,0
2010-02-22,17.992,18.081,17.852,18.034,8862691,0
2010-02-23,18.039,18.094,17.768,17.949,9942609,0
2010-02-24,18.024,18.574,17.801,18.555,15313176,0
2010-02-25,18.272,19.193,18.215,19.12,23285794,0
2010-02-26,19.057,19.281,19.047,19.07,13729301,0
2010-03-01,19.075,19.148,18.814,19.088,11639749,0
2010-03-02,19.101,19.101,18.743,18.818,11943148,0
2010-03-03,18.89,18.978,18.762,18.855,10341739,0
2010-03-04,18.89,18.978,18.555,18.799,16660513,0
2010-03-05,18.915,19.025,18.781,19.025,8496413,0
2010-03-08,19.042,19.083,18.92,19.029,6076428,0
2010-03-09,19.047,19.212,18.97,19.083,6105640,0
2010-03-10,19.088,19.224,18.983,19.18,6213973,0
2010-03-11,19.18,19.224,19.07,19.135,8717926,0
2010-03-12,19.224,19.401,19.157,19.3,10053785,0
2010-03-15,19.271,19.654,19.234,19.64,10495813,0
2010-03-16,19.654,19.806,19.621,19.802,8513186,0
2010-03-17,19.87,19.87,19.703,19.744,6395065,0
2010-03-18,19.847,19.885,19.597,19.771,8061380,0
2010-03-19,19.842,19.885,19.635,19.689,7887193,0
2010-03-22,19.621,20.09,19.621,19.983,6092658,0
2010-03-23,20.038,20.104,19.774,19.943,7255866,0
2010-03-24,19.847,20.005,19.689,19.802,6273164,0
2010-03-25,19.933,20.118,19.814,19.938,7276034,0
2010-03-26,20.001,20.055,19.713,19.847,8131902,0
2010-03-29,19.885,19.957,19.64,19.824,5524076,0
2010-03-30,19.875,20.005,19.726,19.787,5695600,0
2010-03-31,19.715,19.77,19.412,19.474,9167569,0
2010-04-01,19.526,19.667,19.415,19.564,8220440,0
2010-04-05,19.607,20.342,19.607,20.317,10559808,0
2010-04-06,20.293,20.592,20.267,20.476,12960958,0
2010-04-07,20.476,20.573,20.303,20.44,10869807,0
2010-04-08,20.554,20.769,20.202,20.532,15318199,0
2010-04-09,20.431,20.597,20.22,20.537,10712227,0
2010-04-12,20.642,20.97,20.537,20.895,12626119,0
2010-04-13,20.886,21.224,20.872,21.142,13168248,0
2010-04-14,21.224,21.287,21.043,21.227,11896010,0
2010-04-15,21.086,21.232,20.992,21.186,8031918,0
2010-04-16,21.096,21.177,20.74,20.926,10332114,0
2010-04-19,20.876,20.939,20.549,20.838,6564542,0
2010-04-20,20.96,21.155,20.848,21.067,8689818,0
2010-04-21,21.077,21.53,21.01,21.465,10784850,0
2010-04-22,21.387,21.938,21.279,21.846,12089209,0
2010-04-23,21.958,22.03,21.663,21.995,10191289,0
2010-04-26,21.975,22.218,21.92,21.938,0,0
2010-04-27,21.92,22.084,21.518,21.53,12414470,0
2010-04-28,21.685,21.685,21.279,21.392,9402752,0
2010-04-29,21.534,21.797,21.447,21.654,6090046,0
2010-04-30,21.703,21.836,21.201,21.227,9382711,0
2010-05-03,21.337,21.755,21.191,21.594,6452694,0
2010-05-04,21.42,21.42,20.862,20.921,11134607,0
2010-05-05,20.798,21.755,20.784,21.219,17862412,0
2010-05-06,20.712,20.956,19.238,20.445,21705473,0
2010-05-07,20.45,20.629,19.736,20.005,21601657,0
2010-05-10,21.048,21.232,20.494,20.96,17384115,0
2010-05-11,20.848,21.182,20.69,20.952,16211587,0
2010-05-12,21.038,21.323,20.862,21.301,10169292,0
2010-05-13,21.296,21.296,20.681,20.779,9174746,0
2010-05-14,20.704,20.992,20.513,20.726,13750084,0
2010-05-17,20.812,20.93,20.421,20.726,17049989,0
2010-05-18,20.018,20.431,19.792,20.009,33087881,0
2010-05-19,19.753,19.973,19.428,19.783,17054925,0
2010-05-20,19.295,20.44,19.286,19.899,22901436,0
2010-05-21,19.621,20.313,19.481,20.146,17890710,0
2010-05-24,20.165,20.402,20.001,20.132,11206971,0
2010-05-25,19.797,20.798,19.698,20.774,24567041,0
2010-05-26,20.826,20.948,20.298,20.384,18601894,0
2010-05-27,20.665,21.091,20.652,21.077,13163129,0
2010-05-28,21.067,21.142,20.685,20.826,9498315,0
2010-06-01,20.784,21.01,20.592,20.736,12195834,0
2010-06-02,20.769,21.128,20.494,21.128,12693663,0
2010-06-03,21.522,21.685,21.101,21.21,13644311,0
2010-06-04,20.965,21.048,20.321,20.379,11318970,0
2010-06-07,20.513,20.652,20.118,20.141,10818104,0
2010-06-08,20.09,20.544,19.993,20.508,10414380,0
2010-06-09,20.592,21.058,20.544,20.624,11776611,0
2010-06-10,20.843,21.205,20.779,21.173,9633827,0
2010-06-11,20.93,21.25,20.843,21.096,7143705,0
2010-06-14,21.186,21.347,20.93,21.111,8533025,0
2010-06-15,21.124,21.355,21.019,21.355,8354723,0
2010-06-16,21.283,21.411,21.115,21.21,6406999,0
2010-06-17,21.219,21.219,20.826,21.024,8031225,0
2010-06-18,21.048,21.387,20.965,21.053,12693052,0
2010-06-21,21.168,21.219,20.544,20.652,8690059,0
2010-06-22,20.673,20.921,20.357,20.375,8242479,0
2010-06-23,20.317,20.633,20.16,20.48,8105611,0
2010-06-24,20.532,20.532,20.118,20.22,9214835,0
2010-06-25,20.22,20.225,19.753,19.763,22973275,0
2010-06-28,19.819,20.033,19.741,19.797,12209176,0
2010-06-29,19.504,19.698,19.162,19.252,20622668,0
2010-06-30,19.181,19.568,19.153,19.217,12473166,0
2010-07-01,19.207,19.689,19.02,19.658,13919091,0
2010-07-02,19.675,19.783,19.341,19.41,9021598,0
2010-07-06,19.847,19.933,19.276,19.433,11121294,0
2010-07-07,19.513,19.943,19.406,19.933,11476782,0
2010-07-08,19.635,19.708,18.748,19.025,32906038,0
2010-07-09,19.052,19.12,18.864,19.111,11647605,0
2010-07-12,19.106,19.276,19.057,19.234,9374464,0
2010-07-13,19.359,19.667,19.305,19.592,8773944,0
2010-07-14,19.564,19.564,19.252,19.454,8545312,0
2010-07-15,19.433,19.675,19.257,19.644,9521261,0
2010-07-16,19.564,19.588,18.828,18.89,12358117,0
2010-07-19,18.876,19.152,18.868,18.966,8869770,0
2010-07-20,18.786,19.267,18.598,19.257,13241905,0
2010-07-21,19.345,19.424,19.016,19.106,8786017,0
2010-07-22,19.271,19.491,19.234,19.355,9620533,0
2010-07-23,19.373,19.654,19.238,19.644,6084572,0
2010-07-26,19.578,19.689,19.401,19.68,6476042,0
2010-07-27,19.693,19.726,19.152,19.359,11690147,0
2010-07-28,19.373,19.616,19.011,19.07,7592068,0
2010-07-29,19.157,19.216,18.361,18.748,17055312,0
2010-07-30,18.642,19.067,18.521,19.022,12371824,0
2010-08-02,19.207,19.41,19.111,19.234,11917831,0
2010-08-03,19.152,19.197,18.622,18.791,9869307,0
2010-08-04,18.934,19.057,18.794,18.846,11273546,0
2010-08-05,18.717,19.419,18.608,19.238,18040019,0
2010-08-06,19.111,19.111,18.757,19.092,8092047,0
2010-08-09,19.135,19.731,19.135,19.689,8905326,0
2010-08-10,19.526,19.698,19.392,19.549,7500851,0
2010-08-11,19.252,19.373,19.029,19.148,7265703,0
2010-08-12,18.943,19.175,18.842,19.12,7209273,0
2010-08-13,19.033,19.079,18.717,18.734,6905224,0
2010-08-16,18.642,19.229,18.598,18.952,10771911,0
2010-08-17,19.111,19.467,19.075,19.14,10185507,0
2010-08-18,19.14,19.355,18.952,19.281,8725594,0
2010-08-19,19.185,19.415,18.956,19.207,11855991,0
2010-08-20,19.047,19.328,19.033,19.14,8039050,0
2010-08-23,19.162,19.315,18.973,18.973,7349695,0
2010-08-24,18.791,19.025,18.632,18.663,9327047,0
2010-08-25,18.622,18.915,18.461,18.823,8125899,0
2010-08-26,18.871,18.876,18.534,18.579,7239500,0
2010-08-27,18.663,18.996,18.446,18.842,7504123,0
2010-08-30,18.748,18.881,18.502,18.507,5720299,0
2010-08-31,18.396,18.518,18.119,18.182,13047700,0
2010-09-01,18.396,18.881,18.337,18.729,11116910,0
2010-09-02,18.663,19.101,18.663,18.988,7100281,0
2010-09-03,19.079,19.238,18.97,19.19,6171443,0
2010-09-07,19.135,19.166,18.722,18.752,6637110,0
2010-09-08,18.776,18.983,18.676,18.9,5797368,0
2010-09-09,19.066,19.075,18.757,18.842,5517901,0
2010-09-10,18.809,19.016,18.776,18.833,3816567,0
2010-09-13,18.929,19.011,18.833,18.886,7438479,0
2010-09-14,18.943,19.459,18.915,19.341,8395253,0
2010-09-15,19.319,19.509,19.238,19.481,6199886,0
2010-09-16,19.375,19.683,19.352,19.6,6256897,0
2010-09-17,19.64,19.68,19.445,19.612,7048310,0
2010-09-20,19.612,19.797,19.464,19.763,7821723,0
2010-09-21,19.771,19.806,19.464,19.667,6947282,0
2010-09-22,19.684,20.059,19.67,19.933,9444399,0
2010-09-23,19.842,20.375,19.787,20.229,9238187,0
2010-09-24,20.339,20.677,20.281,20.637,5694206,0
2010-09-27,20.544,20.669,20.508,20.537,4751084,0
2010-09-28,20.517,20.784,20.397,20.712,6374352,0
2010-09-29,20.528,20.701,20.464,20.594,5786730,0
2010-09-30,20.626,20.719,20.272,20.446,9044475,0
2010-10-01,20.69,20.69,20.285,20.402,6297209,0
2010-10-04,20.339,20.665,20.281,20.407,6545427,0
2010-10-05,20.532,20.592,19.968,20.48,10095525,0
2010-10-06,20.384,20.513,20.211,20.412,6617501,0
2010-10-07,20.412,20.538,20.037,20.225,10835994,0
2010-10-08,20.216,20.647,20.216,20.463,6718431,0
2010-10-11,20.45,20.793,20.45,20.61,4632965,0
2010-10-12,20.54,20.615,20.44,20.532,4780928,0
2010-10-13,20.615,20.615,20.339,20.357,6337273,0
2010-10-14,20.379,20.597,20.271,20.397,5081548,0
2010-10-15,20.45,20.681,20.402,20.629,7573055,0
2010-10-18,20.629,20.764,20.489,20.704,5440518,0
2010-10-19,20.509,20.659,20.318,20.412,8197028,0
2010-10-20,20.412,20.745,20.375,20.597,5267107,0
2010-10-21,20.745,20.755,20.357,20.549,5479828,0
2010-10-22,20.575,20.767,20.455,20.551,4112410,0
2010-10-25,20.685,20.97,20.677,20.93,6373773,0
2010-10-26,20.85,21.195,20.8,21.123,6253550,0
2010-10-27,21.032,21.218,20.804,21.2,9123340,0
2010-10-28,21.317,21.35,20.879,21.273,6279075,0
2010-10-29,21.198,21.233,20.965,21.019,6672875,0
2010-11-01,21.09,21.172,20.893,21,6352635,0
2010-11-02,21.135,21.305,21.085,21.226,5728178,0
2010-11-03,21.278,21.47,21.23,21.447,7359279,0
2010-11-04,21.529,21.599,21.401,21.47,8726484,0
2010-11-05,21.581,21.626,21.364,21.572,13232034,0
2010-11-08,21.15,21.208,20.973,21.163,14261317,0
2010-11-09,21.172,21.172,20.831,20.903,8837557,0
2010-11-10,20.879,21.012,20.639,20.982,9551422,0
2010-11-11,20.796,21.14,20.649,21.022,9108724,0
2010-11-12,20.929,21.153,20.888,21.041,8019792,0
2010-11-15,21.075,21.153,20.87,21,6703302,0
2010-11-16,20.937,21.223,20.589,20.692,13211077,0
2010-11-17,20.714,21.07,20.666,20.865,7614854,0
2010-11-18,21.027,21.268,21.027,21.061,6932519,0
2010-11-19,21.075,21.2,20.86,21.181,5732498,0
2010-11-22,21.085,21.295,21,21.263,4425027,0
2010-11-23,21.14,21.313,20.95,21.066,6220268,0
2010-11-24,21.167,21.396,21.104,21.364,3969928,0
2010-11-26,21.273,21.35,21.163,21.3,1936314,0
2010-11-29,21.172,21.181,20.644,20.814,9344598,0
2010-11-30,20.693,21.125,20.678,20.96,7557044,0
2010-12-01,21.268,21.317,20.841,20.95,10928703,0
2010-12-02,20.289,20.659,20.156,20.464,19846306,0
2010-12-03,20.332,20.814,20.225,20.814,8674244,0
2010-12-06,20.796,20.814,20.634,20.675,5834502,0
2010-12-07,20.809,20.879,20.575,20.616,8545975,0
2010-12-08,20.616,20.678,20.451,20.546,7257389,0
2010-12-09,20.659,20.767,20.518,20.662,4446951,0
2010-12-10,20.659,20.771,20.451,20.709,5691651,0
2010-12-13,20.781,20.85,20.239,20.272,11392397,0
2010-12-14,20.322,20.58,20.234,20.432,6434796,0
2010-12-15,20.358,20.388,20.156,20.156,7578511,0
2010-12-16,20.183,20.229,19.982,20.127,9975262,0
2010-12-17,20.063,20.109,19.913,19.964,12038949,0
2010-12-20,19.964,20.216,19.841,20.169,7727015,0
2010-12-21,20.22,20.376,20.118,20.318,10629866,0
2010-12-22,20.304,20.477,20.267,20.384,7630943,0
2010-12-23,20.313,20.495,20.289,20.446,5010215,0
2010-12-27,20.343,20.455,20.257,20.366,3614800,0
2010-12-28,20.366,20.491,20.289,20.393,2993459,0
2010-12-29,20.392,20.58,20.379,20.509,2764890,0
2010-12-30,20.523,20.594,20.436,20.555,2479327,0
2010-12-31,20.573,20.573,20.381,20.399,2798049,0
2011-01-03,20.491,20.509,20.037,20.132,9356672,0
2011-01-04,20.146,20.207,20.009,20.028,10815757,0
2011-01-05,19.947,19.973,19.552,19.761,13658899,0
2011-01-06,20.229,21.004,20.146,20.919,20714485,0
2011-01-07,21.046,21.119,20.827,20.977,11281840,0
2011-01-10,20.874,21.094,20.836,20.946,7329594,0
2011-01-11,21.085,21.203,20.95,20.99,5797898,0
2011-01-12,21.041,21.195,20.977,21.09,4985140,0
2011-01-13,21.037,21.181,20.888,20.919,5427632,0
2011-01-14,20.898,21.167,20.8,21.126,5052602,0
2011-01-18,21.051,21.244,21.041,21.223,4494694,0
2011-01-19,21.234,21.59,21.218,21.48,9402613,0
2011-01-20,21.406,21.703,21.346,21.608,9094078,0
2011-01-21,21.677,21.783,21.59,21.703,5828563,0
2011-01-24,21.35,21.99,21.35,21.852,7522124,0
2011-01-25,21.879,22.324,21.783,22.315,12801307,0
2011-01-26,22.273,22.404,22.131,22.329,5998260,0
2011-01-27,22.334,22.38,22.174,22.339,8643055,0
2011-01-28,22.315,22.404,21.875,21.925,6925490,0
2011-01-31,21.854,21.9,21.645,21.78,7536310,0
2011-02-01,21.86,22.174,21.75,22.03,8250415,0
2011-02-02,21.907,22.003,21.577,21.658,7783486,0
2011-02-03,22.179,22.91,22.039,22.752,10955327,0
2011-02-04,22.737,22.896,22.698,22.839,6579757,0
2011-02-07,22.815,23.014,22.742,22.881,6676305,0
2011-02-08,22.815,22.936,22.719,22.905,4101429,0
2011-02-09,22.835,22.971,22.591,22.69,5652058,0
2011-02-10,22.633,22.996,22.61,22.967,4866581,0
2011-02-11,22.867,23.436,22.799,23.347,7193229,0
2011-02-14,23.057,23.138,22.737,22.765,5202310,0
2011-02-15,22.752,22.962,22.595,22.657,4780425,0
2011-02-16,22.794,22.976,22.685,22.71,5412803,0
2011-02-17,22.675,22.752,22.568,22.61,5692803,0
2011-02-18,22.671,23.029,22.657,23.014,4946109,0
2011-02-22,22.853,23.089,22.685,22.848,6086254,0
2011-02-23,22.151,22.957,21.985,22.431,13014558,0
2011-02-24,22.473,23.192,22.473,23.089,12161130,0
2011-02-25,23.093,23.387,22.9,23.13,7069231,0
2011-02-28,23.074,23.116,22.857,22.919,8185606,0
2011-03-01,23.187,23.196,22.733,22.803,8564528,0
2011-03-02,22.737,23.206,22.714,23.192,6889569,0
2011-03-03,23.206,23.487,23.13,23.409,12062114,0
2011-03-04,23.347,23.482,23.047,23.244,6003106,0
2011-03-07,23.275,23.29,22.661,22.666,7940445,0
2011-03-08,22.737,22.919,22.568,22.752,8145152,0
2011-03-09,22.761,22.905,22.675,22.789,4316267,0
2011-03-10,22.661,22.927,22.581,22.733,4306587,0
2011-03-11,22.693,22.976,22.577,22.871,3430899,0
2011-03-14,22.811,22.936,22.564,22.693,5437020,0
2011-03-15,22.291,22.698,22.283,22.554,7822726,0
2011-03-16,22.454,22.643,22.206,22.329,7427821,0
2011-03-17,22.593,22.684,22.321,22.369,4351271,0
2011-03-18,22.591,22.591,22.174,22.362,7666901,0
2011-03-21,22.54,22.648,22.329,22.619,1945756,0
2011-03-22,22.68,22.77,22.44,22.454,5107234,0
2011-03-23,22.416,22.82,22.315,22.765,4712257,0
2011-03-24,22.82,23.211,22.82,23.125,5328412,0
2011-03-25,23.112,23.263,23.032,23.047,3654983,0
2011-03-28,23.024,23.089,22.6,22.614,5613895,0
2011-03-29,22.586,22.77,22.489,22.737,4113313,0
2011-03-30,22.835,23.103,22.737,23.019,4869606,0
2011-03-31,23.02,23.086,22.634,22.852,7290231,0
2011-04-01,22.939,23.001,22.706,22.747,5225687,0
2011-04-04,22.83,22.905,22.661,22.794,3878825,0
2011-04-05,22.788,23.437,22.76,23.425,9931685,0
2011-04-06,23.436,23.712,23.342,23.69,8332882,0
2011-04-07,23.498,23.873,23.201,23.493,6870390,0
2011-04-08,23.657,23.657,23.173,23.3,5252752,0
2011-04-11,23.271,23.548,23.244,23.477,3714680,0
2011-04-12,23.296,23.702,23.296,23.464,4213251,0
2011-04-13,23.496,23.667,23.271,23.557,3393094,0
2011-04-14,23.436,23.51,23.196,23.496,3640232,0
2011-04-15,23.436,23.712,23.318,23.63,5731131,0
2011-04-18,23.409,23.808,23.28,23.767,5897980,0
2011-04-19,23.771,23.865,23.599,23.795,4661511,0
2011-04-20,23.855,24.177,23.791,24.039,5171246,0
2011-04-21,24.145,24.195,23.961,24.149,2846345,0
2011-04-25,24.091,24.209,23.984,24.187,2914548,0
2011-04-26,24.278,24.63,24.249,24.433,4361946,0
2011-04-27,24.405,24.568,24.292,24.489,4614192,0
2011-04-28,24.4,24.699,24.292,24.685,4405077,0
2011-04-29,24.674,24.816,24.606,24.643,5975672,0
2011-05-02,24.69,24.754,24.356,24.498,3944891,0
2011-05-03,24.456,24.759,24.41,24.447,6523965,0
2011-05-04,24.47,24.759,24.351,24.475,6136573,0
2011-05-05,24.021,24.667,24.012,24.526,11493113,0
2011-05-06,24.657,24.742,24.186,24.228,6948014,0
2011-05-09,24.218,24.565,24.177,24.428,5195333,0
2011-05-10,24.428,24.797,24.419,24.685,5484838,0
2011-05-11,24.657,24.841,24.466,24.639,4219228,0
2011-05-12,24.797,25.242,24.573,25.218,7070970,0
2011-05-13,25.27,25.337,25.032,25.169,4909669,0
2011-05-16,25.15,25.274,24.992,25.045,6276603,0
2011-05-17,24.329,24.56,23.788,24.012,16892789,0
2011-05-18,24.072,24.55,24.064,24.288,8434865,0
2011-05-19,24.311,24.311,23.905,24.051,6786940,0
2011-05-20,23.935,24.338,23.692,24.269,7843734,0
2011-05-23,24.064,24.578,24.051,24.338,7401583,0
2011-05-24,24.4,24.915,24.36,24.41,6423453,0
2011-05-25,24.306,24.466,24.134,24.269,6824172,0
2011-05-26,24.237,24.855,24.177,24.759,8286003,0
2011-05-27,24.749,24.889,24.625,24.657,4493755,0
2011-05-31,24.717,24.787,24.194,24.454,11688051,0
2011-06-01,24.39,24.512,23.964,23.983,9744411,0
2011-06-02,23.464,23.801,23.358,23.674,10872573,0
2011-06-03,23.506,23.687,23.437,23.53,8749592,0
2011-06-06,23.52,23.65,23.192,23.201,6638612,0
2011-06-07,23.353,23.692,23.192,23.296,7522085,0
2011-06-08,23.216,23.324,23.079,23.156,6345015,0
2011-06-09,23.192,23.437,23.192,23.259,5393510,0
2011-06-10,23.192,23.226,22.81,22.824,6584020,0
2011-06-13,22.852,22.995,22.824,22.829,5053657,0
2011-06-14,23,23.06,22.862,22.87,9463633,0
2011-06-15,22.712,23.088,22.692,22.852,10751553,0
2011-06-16,22.85,23.027,22.715,22.864,6645194,0
2011-06-17,23.019,23.369,22.923,23.088,9250897,0
2011-06-20,23.019,23.353,22.829,23.234,6673687,0
2011-06-21,23.291,23.577,23.135,23.554,8035151,0
2011-06-22,23.459,23.788,23.428,23.525,10868714,0
2011-06-23,23.309,23.769,23.226,23.559,7721285,0
2011-06-24,23.525,23.582,22.904,22.931,8373536,0
2011-06-27,22.976,23.234,22.89,23.074,6798322,0
2011-06-28,23.627,23.788,23.469,23.769,7849049,0
2011-06-29,23.853,24.273,23.738,23.988,8453564,0
2011-06-30,24.449,24.611,24.099,24.228,6357138,0
2011-07-01,24.207,24.573,24.137,24.521,5049613,0
2011-07-05,24.555,24.893,24.404,24.779,6124965,0
2011-07-06,24.765,24.993,24.7,24.808,5458555,0
2011-07-07,25.39,25.733,25.239,25.359,9088901,0
2011-07-08,25.267,25.536,25.244,25.436,7744167,0
2011-07-11,25.237,25.798,25.2,25.57,9394340,0
2011-07-12,25.466,25.673,25.395,25.461,7336746,0
2011-07-13,25.547,25.748,25.366,25.491,5951812,0
2011-07-14,25.523,25.62,25.227,25.406,5036309,0
2011-07-15,25.477,25.491,25.178,25.486,5949359,0
2011-07-18,25.37,25.486,25.289,25.401,3662848,0
2011-07-19,25.517,25.842,25.47,25.837,4560692,0
2011-07-20,26.001,26.001,25.615,25.794,4989203,0
2011-07-21,25.851,26.187,25.818,25.978,4240846,0
2011-07-22,25.961,26.056,25.771,25.914,4289863,0
2011-07-25,25.725,25.813,25.5,25.519,4810106,0
2011-07-26,25.646,25.979,25.512,25.855,4799666,0
2011-07-27,25.721,25.785,25.294,25.297,4010646,0
2011-07-28,25.322,25.747,25.322,25.461,3789887,0
2011-07-29,25.283,25.867,25.166,25.505,5428419,0
2011-08-01,25.614,25.646,24.967,25.249,5674356,0
2011-08-02,25.08,25.314,24.492,24.502,7619996,0
2011-08-03,24.578,24.798,24.295,24.742,6634683,0
2011-08-04,24.432,24.681,24.039,24.098,11833405,0
2011-08-05,24.262,24.588,23.79,24.305,12311729,0
2011-08-08,23.87,24.156,23.258,23.415,13922422,0
2011-08-09,23.516,24.713,23.205,24.644,15874768,0
2011-08-10,24.217,24.262,23.428,23.474,13581002,0
2011-08-11,23.578,24.841,23.574,24.565,9750090,0
2011-08-12,24.588,25.028,24.171,24.948,8774830,0
2011-08-15,25.099,25.18,24.479,24.827,10361339,0
2011-08-16,24.31,25.762,24.257,25.431,11277381,0
2011-08-17,25.619,25.847,24.976,25.234,6532051,0
2011-08-18,24.257,24.784,24.18,24.479,10075968,0
2011-08-19,24.277,24.77,24.272,24.469,10436333,0
2011-08-22,24.898,24.898,24.437,24.565,8350913,0
2011-08-23,24.607,25.545,24.442,25.545,8188756,0
2011-08-24,25.569,25.813,25.221,25.776,7034476,0
2011-08-25,25.822,26.183,24.798,24.911,11046561,0
2011-08-26,24.876,25.436,24.282,25.309,10922277,0
2011-08-29,25.508,25.569,25.224,25.564,6104721,0
2011-08-30,25.522,25.66,25.132,25.503,9170457,0
2011-08-31,25.662,25.921,25.137,25.287,8403991,0
2011-09-01,25.076,25.185,24.359,24.53,15271529,0
2011-09-02,24.245,24.44,24.058,24.199,7710039,0
2011-09-06,23.757,24.137,23.624,24.112,6230378,0
2011-09-07,24.452,24.588,24.146,24.588,6392472,0
2011-09-08,24.399,24.7,24.389,24.54,7641590,0
2011-09-09,24.342,24.53,23.802,23.976,10158493,0
2011-09-12,23.656,24.3,23.583,24.3,7150806,0
2011-09-13,24.286,24.545,24.117,24.38,8138328,0
2011-09-14,24.432,24.958,23.976,24.765,11989986,0
2011-09-15,25.066,25.747,24.903,25.728,11428648,0
2011-09-16,25.869,26.658,25.837,26.503,13746462,0
2011-09-19,25.461,26.614,25.461,26.558,9401792,0
2011-09-20,26.576,27.647,26.346,26.958,15032817,0
2011-09-21,26.864,26.955,26.136,26.151,8252326,0
2011-09-22,25.752,26.406,25.404,25.716,12263919,0
2011-09-23,25.522,26.341,25.522,26.188,7016248,0
2011-09-26,26.383,26.827,26.219,26.795,6221614,0
2011-09-27,27.137,27.198,26.585,26.734,6062969,0
2011-09-28,26.744,27.125,26.633,26.65,5975158,0
2011-09-29,27.002,27.021,25.282,25.78,9104107,0
2011-09-30,25.529,26.359,25.185,25.677,9031106,0
2011-10-03,25.554,25.874,24.985,24.997,6811532,0
2011-10-04,24.783,25.689,24.477,25.671,6180616,0
2011-10-05,25.75,26.213,25.643,26.102,6656786,0
2011-10-06,25.374,25.787,24.897,25.74,9762594,0
2011-10-07,25.818,26.402,25.728,25.784,6308798,0
2011-10-10,26.156,26.768,26.051,26.759,3718726,0
2011-10-11,26.691,26.924,26.388,26.882,5036912,0
2011-10-12,27.055,27.055,26.54,26.711,5500278,0
2011-10-13,26.53,27.035,26.479,26.618,4550863,0
2011-10-14,26.814,26.814,26.424,26.716,4716701,0
2011-10-17,26.648,26.928,26.409,26.456,3446023,0
2011-10-18,26.402,26.841,26.095,26.614,5791317,0
2011-10-19,26.809,27.083,26.628,26.768,6195321,0
2011-10-20,26.763,27.174,26.706,27.12,6996067,0
2011-10-21,27.334,27.716,27.296,27.702,6967601,0
2011-10-24,27.632,27.776,27.507,27.753,6299495,0
2011-10-25,27.54,27.744,27.309,27.363,5699303,0
2011-10-26,26.819,27.278,26.572,27.102,10732343,0
2011-10-27,27.717,28.367,27.457,28.148,10290796,0
2011-10-28,28.1,28.339,27.688,27.946,6966480,0
2011-10-31,28.007,28.007,27.258,27.277,8918590,0
2011-11-01,26.643,27.821,26.479,27.483,8898477,0
2011-11-02,27.838,27.908,27.474,27.812,7362931,0
2011-11-03,27.937,28.343,27.731,28.287,6930239,0
2011-11-04,28.145,28.278,27.862,28.051,4219591,0
2011-11-07,27.994,28.177,27.569,28.046,4157970,0
2011-11-08,28.186,28.352,27.707,28.307,3743862,0
2011-11-09,27.757,27.937,27.252,27.329,5987678,0
2011-11-10,27.555,27.923,27.428,27.857,5843828,0
2011-11-11,28.013,28.56,27.867,28.484,6085751,0
2011-11-14,28.292,28.656,28.076,28.128,5625401,0
2011-11-15,27.989,28.527,27.616,28.268,7041570,0
2011-11-16,28.114,28.57,28.008,28.055,7253111,0
2011-11-17,27.932,28.095,27.329,27.483,5711665,0
2011-11-18,27.527,27.812,27.423,27.649,7043527,0
2011-11-21,27.348,27.569,26.975,27.451,5380117,0
2011-11-22,27.401,27.654,27.099,27.478,8465848,0
2011-11-23,27.286,27.545,27.212,27.305,7740137,0
2011-11-25,27.234,27.597,27.102,27.281,4269999,0
2011-11-28,27.852,27.979,27.669,27.812,6681436,0
2011-11-29,27.829,28.2,27.829,28.142,5058170,0
2011-11-30,28.643,28.794,28.252,28.652,8123102,0
2011-12-01,28.56,29.306,28.537,29.053,7578281,0
2011-12-02,29.301,29.32,28.898,28.903,6727271,0
2011-12-05,29.233,29.515,29.164,29.451,6515588,0
2011-12-06,29.578,29.674,29.263,29.497,5570604,0
2011-12-07,29.443,29.618,29.201,29.279,7264441,0
2011-12-08,29.22,29.416,28.908,28.958,6504276,0
2011-12-09,29.112,29.443,29.02,29.374,4132255,0
2011-12-12,29.164,29.251,28.885,29.206,4211353,0
2011-12-13,29.279,29.575,28.913,29.035,5359240,0
2011-12-14,29.02,29.256,28.801,28.872,3729846,0
2011-12-15,29.145,29.183,28.793,28.927,3835194,0
2011-12-16,29.397,29.397,28.754,28.858,6876942,0
2011-12-19,28.958,29.03,28.484,28.57,5697554,0
2011-12-20,29.025,29.364,28.885,29.306,4618628,0
2011-12-21,29.364,29.543,29.08,29.49,3825424,0
2011-12-22,29.475,29.929,29.446,29.832,5730466,0
2011-12-23,29.882,30.331,29.809,30.331,4039802,0
2011-12-27,30.22,30.418,30.187,30.363,2584647,0
2011-12-28,30.277,30.418,30.057,30.112,3197048,0
2011-12-29,30.197,30.39,30.08,30.363,2770256,0
2011-12-30,30.298,30.375,29.893,29.978,3573589,0
2012-01-03,30.255,30.292,29.552,29.585,4538579,0
2012-01-04,29.461,29.966,29.456,29.92,5505752,0
2012-01-05,29.67,30.905,29.632,30.794,9287625,0
2012-01-06,30.762,31.09,30.662,30.862,5621112,0
2012-01-09,30.394,30.57,30.157,30.509,6478294,0
2012-01-10,30.716,30.747,30.206,30.444,5551157,0
2012-01-11,30.419,30.501,30.269,30.436,5405074,0
2012-01-12,30.482,30.52,30.269,30.326,7268906,0
2012-01-13,30.24,30.49,30.182,30.259,6982259,0
2012-01-17,30.501,30.845,30.287,30.64,5591260,0
2012-01-18,30.706,31.118,30.644,31.044,5252917,0
2012-01-19,31.049,31.159,30.89,31.077,5819447,0
2012-01-20,31.171,31.339,30.845,30.921,5585966,0
2012-01-23,30.89,31.018,30.726,30.924,3976249,0
2012-01-24,30.815,31.269,30.77,31.236,3092598,0
2012-01-25,31.183,31.612,31.044,31.56,4536507,0
2012-01-26,31.57,31.78,31.4,31.56,5306783,0
2012-01-27,31.313,31.611,31.267,31.286,4379102,0
2012-01-30,31.497,31.555,31.025,31.321,2652597,0
2012-01-31,31.405,31.659,31.228,31.641,4710134,0
2012-02-01,31.712,32.047,31.675,31.712,5466877,0
2012-02-02,31.804,32.011,31.564,31.639,6914495,0
2012-02-03,32.085,32.206,31.843,32.065,3498860,0
2012-02-06,31.901,32.121,31.814,31.881,4126456,0
2012-02-07,31.794,32.301,31.721,32.224,4552649,0
2012-02-08,32.31,32.541,31.824,32.056,5365479,0
2012-02-09,32.131,32.224,31.965,32.197,2918734,0
2012-02-10,31.91,32.002,31.721,32.002,2382012,0
2012-02-13,32.112,32.206,31.767,32.047,2553837,0
2012-02-14,31.863,32.131,31.863,32.121,2474849,0
2012-02-15,32.272,32.329,31.656,31.702,3879869,0
2012-02-16,31.784,32.085,31.767,31.881,3867863,0
2012-02-17,32.002,32.626,31.965,32.476,5080284,0
2012-02-21,32.56,32.876,32.456,32.801,5847123,0
2012-02-22,32.97,33.108,32.131,32.72,8114313,0
2012-02-23,32.782,33.837,32.644,33.463,7615575,0
2012-02-24,33.407,33.621,33.297,33.499,3916213,0
2012-02-27,33.398,34.346,33.36,34.218,5026627,0
2012-02-28,34.228,34.46,34.133,34.423,5161681,0
2012-02-29,34.407,34.527,34.09,34.099,5770433,0
2012-03-01,34.524,34.6,33.995,34.543,5559055,0
2012-03-02,34.553,34.646,34.415,34.534,3700407,0
2012-03-05,34.405,34.945,34.385,34.831,4806093,0
2012-03-06,34.572,34.84,34.16,34.284,4380246,0
2012-03-07,34.376,34.665,34.198,34.609,3341190,0
2012-03-08,34.823,35.28,34.637,35.148,5055682,0
2012-03-09,35.242,35.802,35.203,35.502,4725755,0
2012-03-12,35.502,35.698,35.365,35.456,2878402,0
2012-03-13,35.626,35.689,35.223,35.437,5598032,0
2012-03-14,35.559,35.698,35.372,35.475,3849503,0
2012-03-15,35.409,35.662,35.121,35.569,5615189,0
2012-03-16,35.559,35.616,35.203,35.309,4823153,0
2012-03-19,35.3,35.522,35.065,35.484,3933611,0
2012-03-20,35.4,35.856,35.186,35.828,5197548,0
2012-03-21,35.865,36.339,35.782,36.241,3291154,0
2012-03-22,35.96,36.304,35.913,36.231,4279104,0
2012-03-23,36.193,36.222,35.588,35.98,3846957,0
2012-03-26,36.357,36.704,36.313,36.655,3810295,0
2012-03-27,36.77,36.936,36.694,36.818,3269339,0
2012-03-28,36.704,36.883,36.376,36.77,3637039,0
2012-03-29,36.463,36.62,36.278,36.529,2740271,0
2012-03-30,36.663,37.001,36.461,36.981,5607656,0
2012-04-02,36.961,37.245,36.864,37.136,4779497,0
2012-04-03,37.059,37.146,36.693,36.893,4675480,0
2012-04-04,36.683,37,36.471,36.655,3474094,0
2012-04-05,37.207,37.834,36.713,37.527,6565048,0
2012-04-09,37.116,37.451,36.911,37.261,4157745,0
2012-04-10,37.163,37.163,35.913,36.016,8134648,0
2012-04-11,36.269,36.961,36.269,36.864,4745336,0
2012-04-12,36.92,37.19,36.674,37.029,3383552,0
2012-04-13,36.97,37.27,36.874,37.087,3379504,0
2012-04-16,37.252,37.57,36.864,37.432,5526855,0
2012-04-17,37.555,38.579,37.489,38.517,10087761,0
2012-04-18,38.351,38.726,38.101,38.539,7171455,0
2012-04-19,38.476,38.631,38.054,38.271,4804048,0
2012-04-20,38.255,38.561,38.189,38.208,4158283,0
2012-04-23,38.018,38.082,37.366,37.662,4874672,0
2012-04-24,37.777,38.027,37.181,37.487,4462170,0
2012-04-25,37.832,38.39,37.691,38.39,3492097,0
2012-04-26,38.39,39.098,38.185,38.901,5021309,0
2012-04-27,39.076,39.637,38.712,39.542,4622198,0
2012-04-30,39.558,39.626,38.792,38.847,4561760,0
2012-05-01,39.242,39.395,38.749,39.16,4292751,0
2012-05-02,39.031,39.693,38.934,39.608,4563183,0
2012-05-03,39.74,39.822,39.292,39.532,5265943,0
2012-05-04,39.262,39.552,38.646,38.87,4474215,0
2012-05-07,38.964,39.637,38.608,38.646,6211990,0
2012-05-08,38.461,38.768,37.834,38.561,6935085,0
2012-05-09,38.216,38.964,38.076,38.543,3804236,0
2012-05-10,38.906,39.16,38.534,39.031,4295314,0
2012-05-11,38.796,39.012,38.461,38.525,3561814,0
2012-05-14,38.245,38.569,36.873,37.077,10526016,0
2012-05-15,37.217,39.878,37.127,39.647,16984418,0
2012-05-16,39.523,39.982,39.066,39.628,6448791,0
2012-05-17,39.542,39.73,38.235,38.235,5580140,0
2012-05-18,38.152,38.17,37.279,37.414,9994274,0
2012-05-21,37.059,37.693,36.854,37.664,6968415,0
2012-05-22,38.199,38.265,37.571,37.89,5000321,0
2012-05-23,37.732,38.066,37.471,37.983,5690988,0
2012-05-24,38.345,38.749,37.926,38.199,4482046,0
2012-05-25,38.283,38.507,38.085,38.17,2854786,0
2012-05-29,38.433,38.888,38.374,38.851,4840450,0
2012-05-30,38.656,38.815,38.326,38.599,5722843,0
2012-05-31,39.018,39.905,38.838,39.654,11457607,0
2012-06-01,39.195,39.673,38.105,38.199,8513933,0
2012-06-04,38.283,38.553,37.964,38.414,5552168,0
2012-06-05,38.226,38.553,37.983,38.394,4589940,0
2012-06-06,38.646,39.431,38.507,39.431,9403326,0
2012-06-07,39.673,39.693,38.758,38.815,6423423,0
2012-06-08,38.778,38.906,38.561,38.721,7286083,0
2012-06-11,39.048,39.076,38.433,38.525,6125565,0
2012-06-12,38.553,38.992,38.273,38.944,5391176,0
2012-06-13,39.056,39.056,38.442,38.675,6003781,0
2012-06-14,38.758,39.431,38.646,39.282,5893405,0
2012-06-15,39.486,39.831,39.412,39.657,7937204,0
2012-06-18,39.673,40.28,39.468,40.196,7368536,0
2012-06-19,40.383,40.859,40.327,40.607,7215514,0
2012-06-20,40.803,40.803,39.84,40.262,5989263,0
2012-06-21,40.683,40.888,39.496,39.608,7274580,0
2012-06-22,39.812,40.469,39.647,40.345,7433552,0
2012-06-25,40.057,40.169,39.608,39.637,9670492,0
2012-06-26,39.887,40.45,39.73,40.243,5022614,0
2012-06-27,40.28,40.345,39.223,39.459,5519198,0
2012-06-28,39.187,39.195,38.31,38.851,6971485,0
2012-06-29,39.274,40.09,39.234,40.09,6563809,0
2012-07-02,40.206,40.625,40.093,40.364,5279986,0
2012-07-03,40.514,40.532,39.354,39.691,4375114,0
2012-07-05,40.542,41.686,40.506,41.18,8832987,0
2012-07-06,40.879,41.567,40.879,41.495,4797236,0
2012-07-09,41.393,42.009,41.383,41.692,4564934,0
2012-07-10,41.924,42.009,40.932,41.095,4838196,0
2012-07-11,41.095,41.178,40.44,40.73,4940122,0
2012-07-12,40.46,41.345,40.29,41.158,4957067,0
2012-07-13,41.188,41.967,41.048,41.833,3336832,0
2012-07-16,41.616,42.131,41.468,41.776,3566414,0
2012-07-17,41.996,42.388,41.918,42.098,3787319,0
2012-07-18,41.947,42.236,41.814,42.004,4666411,0
2012-07-19,42.111,42.251,41.607,42.009,3897145,0
2012-07-20,41.937,41.937,41.197,41.386,4627836,0
2012-07-23,40.932,41.373,40.673,41.288,3409092,0
2012-07-24,41.263,41.462,40.712,41.106,3627990,0
2012-07-25,41.241,41.587,40.951,41.354,3461185,0
2012-07-26,41.521,41.664,40.803,41.279,5198234,0
2012-07-27,41.562,41.996,41.225,41.753,5034801,0
2012-07-30,41.814,42.303,41.723,41.937,4146534,0
2012-07-31,41.745,42.062,41.217,41.357,5352736,0
2012-08-01,41.479,41.543,40.973,40.973,3975235,0
2012-08-02,41.197,42.246,40.77,42.04,7490683,0
2012-08-03,42.407,42.489,42.04,42.134,5118752,0
2012-08-06,42.276,42.434,42.031,42.266,3888542,0
2012-08-07,42.295,42.565,42.004,42.266,4728771,0
2012-08-08,42.153,42.322,42.05,42.227,5547680,0
2012-08-09,42.236,42.37,41.937,42.134,5071075,0
2012-08-10,42.059,42.17,41.29,41.629,4197091,0
2012-08-13,41.552,41.852,41.271,41.424,7272708,0
2012-08-14,41.928,42.236,40.925,42.161,7890290,0
2012-08-15,42.134,42.545,41.78,42.153,4316245,0
2012-08-16,42.115,42.331,41.619,42.312,6222900,0
2012-08-17,42.303,43.071,42.153,42.987,6422000,0
2012-08-20,43.117,43.117,42.733,42.92,4913570,0
2012-08-21,42.91,43.126,42.752,42.865,3646517,0
2012-08-22,42.836,43.23,42.762,43.155,3622562,0
2012-08-23,43.117,43.126,42.575,42.678,3284038,0
2012-08-24,42.489,43.052,42.424,42.949,3379576,0
2012-08-27,43.016,43.117,42.697,42.771,3351854,0
2012-08-28,42.827,43.165,42.752,42.875,4493049,0
2012-08-29,42.875,43.699,42.856,43.671,6175373,0
2012-08-30,43.274,43.485,42.697,42.697,4970822,0
2012-08-31,42.916,43.057,42.702,42.87,4324944,0
2012-09-04,42.9,43.304,42.509,43.221,4052785,0
2012-09-05,43.211,43.211,42.65,42.724,5125390,0
2012-09-06,43.033,43.485,42.779,43.331,5359371,0
2012-09-07,43.258,43.428,42.697,42.929,4304609,0
2012-09-10,42.585,43.221,42.565,42.92,4333205,0
2012-09-11,42.892,43.089,42.527,42.65,4092645,0
2012-09-12,42.707,43.071,42.555,42.687,5622573,0
2012-09-13,42.846,43.612,42.545,43.593,4721636,0
2012-09-14,43.53,43.612,42.996,43.501,6228425,0
2012-09-17,42.977,43.221,42.65,43.052,4195490,0
2012-09-18,42.865,42.958,42.285,42.452,6763747,0
2012-09-19,42.461,42.535,41.977,42.407,5318584,0
2012-09-20,42.144,42.424,41.704,42.295,7394371,0
2012-09-21,42.295,42.424,41.713,41.713,7928066,0
2012-09-24,41.59,41.676,41.31,41.488,5490307,0
2012-09-25,41.667,42.069,41.216,41.253,6966283,0
2012-09-26,41.263,42.025,41.263,41.763,7172470,0
2012-09-27,41.763,42.306,41.63,42.183,5015867,0
2012-09-28,41.367,42.156,41.152,41.94,7103281,0
2012-10-01,41.996,42.668,41.986,42.519,4591055,0
2012-10-02,42.738,42.775,41.96,42.297,4265703,0
2012-10-03,42.464,42.702,42.137,42.335,4816242,0
2012-10-04,42.428,43.039,42.419,42.607,5449271,0
2012-10-05,42.865,43.043,42.331,42.509,4161259,0
2012-10-08,42.442,42.65,42.266,42.388,2141734,0
2012-10-09,42.37,42.602,41.798,41.814,3598339,0
2012-10-10,41.861,42.227,41.704,41.909,4002532,0
2012-10-11,42.107,42.208,41.087,41.087,5002291,0
2012-10-12,41.151,41.235,39.886,40.102,8067152,0
2012-10-15,40.168,40.644,39.905,40.598,5549486,0
2012-10-16,40.731,40.788,40.225,40.354,5476641,0
2012-10-17,40.45,40.654,40.028,40.309,6104130,0
2012-10-18,40.309,40.523,40.093,40.478,5490303,0
2012-10-19,40.467,40.54,39.791,39.836,4692899,0
2012-10-22,39.672,39.895,38.783,39.184,5729481,0
2012-10-23,38.777,39.959,38.702,39.864,7802541,0
2012-10-24,40.14,40.225,39.317,39.317,6293644,0
2012-10-25,39.502,39.662,38.566,38.717,8277719,0
2012-10-26,38.785,38.86,37.812,38.138,11096327,0
2012-10-31,38.08,39.076,38.045,38.983,6914523,0
2012-11-01,40.24,40.459,39.405,39.602,11000490,0
2012-11-02,39.95,40.157,38.777,38.878,7389989,0
2012-11-05,38.757,39.462,38.625,39.322,4699087,0
2012-11-06,39.442,39.526,38.925,39.022,4800354,0
2012-11-07,38.814,39.067,38.42,38.514,4842854,0
2012-11-08,38.514,38.644,37.847,37.892,4537364,0
2012-11-09,37.763,38.504,37.627,38.241,5352460,0
2012-11-12,38.298,38.74,38.052,38.468,6409009,0
2012-11-13,38.625,40.045,38.279,39.489,14551545,0
2012-11-14,39.489,39.744,39.197,39.516,9639234,0
2012-11-15,39.415,39.622,38.805,39.432,9199135,0
2012-11-16,39.095,39.968,39.057,39.854,10102289,0
2012-11-19,40.035,41.397,40.035,41.387,9621643,0
2012-11-20,41.387,41.464,40.522,40.88,6170911,0
2012-11-21,41.012,41.226,40.577,40.804,4138071,0
2012-11-23,41.087,41.226,40.587,41.226,1951679,0
2012-11-26,41.132,41.217,40.42,40.85,5247796,0
2012-11-27,40.769,40.933,40.401,40.459,4359699,0
2012-11-28,40.429,41.425,40.223,41.348,6027914,0
2012-11-29,41.132,41.62,40.804,41.425,5875161,0
2012-11-30,41.339,41.807,41.244,41.63,6147545,0
2012-12-03,41.826,41.826,41.321,41.357,4519746,0
2012-12-04,41.415,41.489,40.701,40.701,5406046,0
2012-12-05,40.905,41.021,40.231,40.682,4873186,0
2012-12-06,40.624,41.161,40.382,40.88,3502726,0
2012-12-07,40.449,41.161,40.449,40.795,3107598,0
2012-12-10,40.795,40.87,40.307,40.449,3683148,0
2012-12-11,40.577,40.814,39.864,40.045,5688500,0
2012-12-12,40.138,40.297,39.489,39.968,6897365,0
2012-12-13,39.902,40.109,39.677,39.912,4434989,0
2012-12-14,39.791,40.072,39.716,40.008,4224515,0
2012-12-17,40.035,40.972,39.902,40.953,5328017,0
2012-12-18,40.943,41.188,40.711,41.012,5414311,0
2012-12-19,40.982,41.132,40.606,40.606,4365506,0
2012-12-20,40.643,40.841,39.471,39.763,7214066,0
2012-12-21,39.368,39.622,39.224,39.387,6799062,0
2012-12-24,39.197,39.883,39.197,39.632,2421575,0
2012-12-26,39.622,39.622,38.644,38.71,4805945,0
2012-12-27,38.71,39.095,38.478,38.993,5295369,0
2012-12-28,38.86,39.499,38.777,39.076,4336496,0
2012-12-31,38.944,39.922,38.906,39.854,5479019,0
2013-01-02,40.278,40.531,39.772,40.531,7846023,0
2013-01-03,41.64,42.183,41.415,41.854,8835248,0
2013-01-04,41.863,42.201,41.687,41.835,6041082,0
2013-01-07,41.735,41.93,41.387,41.553,4947437,0
2013-01-08,41.406,41.763,40.841,40.841,6001644,0
2013-01-09,40.831,41.263,40.749,41.002,3070448,0
2013-01-10,41.057,41.132,40.672,41.057,3382508,0
2013-01-11,41.048,41.357,40.953,41.272,3828487,0
2013-01-14,41.161,41.339,40.87,41.244,2742328,0
2013-01-15,41.181,41.755,41.012,41.64,3540677,0
2013-01-16,41.444,41.725,41.226,41.61,2599593,0
2013-01-17,41.687,42.034,41.526,41.883,3534069,0
2013-01-18,41.979,42.1,41.582,42.015,3816988,0
2013-01-22,41.902,42.201,41.8,41.94,4701048,0
2013-01-23,41.835,41.94,41.517,41.706,4172158,0
2013-01-24,41.763,42.401,41.763,42.128,3759095,0
2013-01-25,42.183,42.513,42.025,42.364,3430423,0
2013-01-28,42.401,42.523,42.091,42.192,2787946,0
2013-01-29,42.211,42.53,42.034,42.484,3650849,0
2013-01-30,42.598,42.852,42.335,42.738,5128497,0
2013-01-31,42.748,42.784,42.41,42.419,5214674,0
2013-02-01,42.729,42.748,42.335,42.53,3152358,0
2013-02-04,42.419,42.738,42.373,42.474,4455221,0
2013-02-05,42.654,42.954,42.53,42.842,4234135,0
2013-02-06,42.682,42.954,42.494,42.673,3749841,0
2013-02-07,42.53,42.719,42.1,42.615,4726603,0
2013-02-08,42.719,43.021,42.673,42.888,4035314,0
2013-02-11,42.832,42.896,42.56,42.625,2675038,0
2013-02-12,42.707,42.789,42.441,42.545,3494646,0
2013-02-13,42.716,42.979,42.329,42.368,2917396,0
2013-02-14,42.292,42.687,42.282,42.554,6238493,0
2013-02-15,42.554,42.668,41.783,42.368,7277646,0
2013-02-19,42.488,42.594,41.982,42.498,4316143,0
2013-02-20,42.441,42.488,41.69,41.699,5500911,0
2013-02-21,41.537,42.018,41.456,41.613,3811428,0
2013-02-22,41.661,41.765,41.227,41.623,4993822,0
2013-02-25,41.802,41.914,41.012,41.021,5435709,0
2013-02-26,41.088,41.35,41.012,41.107,6183679,0
2013-02-27,41.098,42.224,40.88,42.122,6402981,0
2013-02-28,42.195,42.762,42.186,42.329,8060390,0
2013-03-01,42.254,42.545,42.122,42.339,7217963,0
2013-03-04,42.508,42.771,42.274,42.545,3899609,0
2013-03-05,42.63,42.716,42.368,42.527,5506083,0
2013-03-06,42.535,42.733,42.234,42.301,4211997,0
2013-03-07,42.468,42.594,41.933,42.001,4622289,0
2013-03-08,42.141,42.349,41.923,42.274,3500214,0
2013-03-11,42.244,42.359,42.122,42.159,2945830,0
2013-03-12,42.15,42.301,41.914,41.973,4560898,0
2013-03-13,42.009,42.451,41.963,42.377,3925119,0
2013-03-14,42.413,42.809,42.395,42.545,2990095,0
2013-03-15,42.349,42.594,42.264,42.282,5175256,0
2013-03-18,41.933,42.61,41.885,42.31,5601070,0
2013-03-19,42.368,42.498,42.066,42.451,6949274,0
2013-03-20,42.668,42.857,42.413,42.725,6462002,0
2013-03-21,42.488,43.128,42.368,42.93,6059515,0
2013-03-22,42.979,44.097,42.979,43.881,7102845,0
2013-03-25,44.014,44.59,43.929,44.353,8797678,0
2013-03-26,44.436,44.465,43.797,44.259,7068170,0
2013-03-27,44.137,44.39,43.986,44.137,4002075,0
2013-03-28,44.022,44.231,43.825,44.004,4927874,0
2013-04-01,44.097,44.475,43.957,44.146,3507996,0
2013-04-02,44.446,44.652,44.176,44.59,3982222,0
2013-04-03,44.58,44.786,44.221,44.324,4278341,0
2013-04-04,44.296,44.626,44.276,44.608,2593800,0
2013-04-05,44.176,44.417,43.863,44.372,4252153,0
2013-04-08,44.176,44.671,44.176,44.662,4170775,0
2013-04-09,44.71,45.368,44.061,44.862,9201452,0
2013-04-10,44.871,45.125,44.58,44.72,3835934,0
2013-04-11,44.59,45.963,44.59,45.878,8551546,0
2013-04-12,45.755,45.849,45.547,45.728,4604422,0
2013-04-15,45.482,45.896,44.728,44.757,4124566,0
2013-04-16,45.039,45.039,44.59,44.917,3484037,0
2013-04-17,44.766,44.853,44.315,44.533,4250676,0
2013-04-18,44.56,44.7,43.881,43.957,3560116,0
2013-04-19,44.156,44.446,43.911,44.24,3199032,0
2013-04-22,44.39,44.57,44.041,44.372,3029359,0
2013-04-23,44.671,44.946,44.014,44.39,3974325,0
2013-04-24,44.504,45.001,44.495,44.633,2547336,0
2013-04-25,44.776,45.681,44.68,45.455,3132167,0
2013-04-26,45.455,45.681,45.378,45.556,2019000,0
2013-04-29,45.624,46.092,45.556,45.973,3186955,0
2013-04-30,45.82,45.973,45.464,45.905,4287126,0
2013-05-01,45.925,46.036,45.464,45.52,2301927,0
2013-05-02,45.482,46,45.285,46,2077908,0
2013-05-03,46.161,46.79,46.046,46.64,3175895,0
2013-05-06,46.602,46.77,46.216,46.394,2632268,0
2013-05-07,46.404,47.09,46.254,47.09,3564632,0
2013-05-08,47.016,47.638,46.886,47.439,3836067,0
2013-05-09,47.535,48.216,47.43,47.712,4717143,0
2013-05-10,47.797,48.079,47.731,47.967,3424559,0
2013-05-13,47.967,48.099,47.535,47.675,2874503,0
2013-05-14,47.744,48.699,47.744,48.568,4271756,0
2013-05-15,48.538,48.934,48.339,48.728,3341230,0
2013-05-16,48.585,48.69,47.754,47.919,3246308,0
2013-05-17,47.783,48.493,47.764,48.457,3417608,0
2013-05-20,48.407,48.787,47.988,48.476,2945614,0
2013-05-21,48.018,48.924,47.605,48.824,3535217,0
2013-05-22,48.757,48.888,47.209,47.415,5635311,0
2013-05-23,47.161,47.642,46.83,47.482,3983414,0
2013-05-24,47.314,48.183,47.029,47.998,3695917,0
2013-05-28,48.407,48.447,47.596,47.852,3956657,0
2013-05-29,47.67,47.67,46.964,47.19,2968548,0
2013-05-30,47.332,47.624,47.171,47.246,2759957,0
2013-05-31,47.054,47.901,47.054,47.774,6496102,0
2013-06-03,47.717,47.754,46.915,47.53,5385138,0
2013-06-04,47.605,47.981,47.199,47.679,3843455,0
2013-06-05,47.55,47.861,47.113,47.209,3545668,0
2013-06-06,47.132,47.294,46.69,47.122,4678415,0
2013-06-07,47.376,47.735,47.151,47.624,4016908,0
2013-06-10,47.754,47.954,47.367,47.482,2688289,0
2013-06-11,47.199,47.424,46.964,47.094,3521132,0
2013-06-12,47.219,47.51,47.122,47.18,3714572,0
2013-06-13,47.246,48.377,47.039,48.311,4372158,0
2013-06-14,48.264,48.302,47.434,47.596,3138067,0
2013-06-17,47.754,47.812,46.755,46.983,5275710,0
2013-06-18,46.974,47.774,46.859,47.698,4029626,0
2013-06-19,47.852,48.008,47.048,47.048,3053616,0
2013-06-20,46.762,46.934,46.169,46.226,3377201,0
2013-06-21,46.642,46.896,46.188,46.718,4848861,0
2013-06-24,46.461,46.586,45.982,46.112,3569675,0
2013-06-25,46.331,46.772,46.036,46.489,4179623,0
2013-06-26,46.887,47.103,46.603,46.755,2531401,0
2013-06-27,46.974,47.642,46.944,47.314,3111992,0
2013-06-28,47.264,47.698,47.094,47.255,5540355,0
2013-07-01,47.576,48.076,47.54,47.642,2706793,0
2013-07-02,47.634,47.891,47.229,47.424,3059809,0
2013-07-03,47.141,47.586,46.924,47.473,1352069,0
2013-07-05,47.754,48.213,47.49,48.066,1838727,0
2013-07-08,48.283,48.728,48.076,48.531,3364427,0
2013-07-09,48.757,48.824,48.163,48.387,3870910,0
2013-07-10,48.311,48.888,48.292,48.869,4002529,0
2013-07-11,49.135,49.418,49.04,49.313,3202946,0
2013-07-12,49.313,49.653,49.19,49.38,3395484,0
2013-07-15,49.343,49.52,49.097,49.264,3324921,0
2013-07-16,49.19,49.691,49.145,49.333,3012702,0
2013-07-17,49.464,49.747,49.313,49.492,3068910,0
2013-07-18,49.492,49.992,49.303,49.473,2987205,0
2013-07-19,49.538,49.538,49.209,49.464,2572027,0
2013-07-22,49.145,49.371,48.787,49.236,2940714,0
2013-07-23,49.323,49.323,48.981,49.03,1975778,0
2013-07-24,49.069,49.097,48.483,48.709,3026428,0
2013-07-25,48.521,48.906,48.358,48.869,2954798,0
2013-07-26,48.632,48.797,48.302,48.757,2172032,0
2013-07-29,48.632,48.973,48.483,48.898,1712110,0
2013-07-30,49.059,49.428,48.954,49.172,2351602,0
2013-07-31,49.163,49.511,49.049,49.126,2890050,0
2013-08-01,49.418,50.522,49.333,50.483,3189775,0
2013-08-02,50.265,51.049,50.098,50.91,3790754,0
2013-08-05,50.747,51.248,50.663,51.211,3196358,0
2013-08-06,51.02,51.02,50.36,50.747,3867846,0
2013-08-07,50.559,50.578,49.795,49.926,3218221,0
2013-08-08,50.126,50.284,49.737,49.832,2236174,0
2013-08-09,49.711,49.815,49.343,49.464,2588598,0
2013-08-12,49.236,49.597,49.135,49.464,3188374,0
2013-08-13,49.452,49.923,49.366,49.867,2482515,0
2013-08-14,49.659,49.706,48.985,49.194,2911338,0
2013-08-15,48.807,48.807,47.882,48.057,3323578,0
2013-08-16,47.944,48.54,47.764,47.783,4649291,0
2013-08-19,47.716,48.266,47.624,48.037,4549562,0
2013-08-20,50.169,51.504,49.811,51.343,8558159,0
2013-08-21,51.117,51.581,50.729,51.23,5313225,0
2013-08-22,51.23,51.484,50.917,51.267,3044572,0
2013-08-23,51.343,51.591,51.117,51.533,2987026,0
2013-08-26,51.504,51.739,51.078,51.145,2262920,0
2013-08-27,50.69,50.823,50.075,50.123,3184505,0
2013-08-28,50.226,50.358,49.961,49.979,2329732,0
2013-08-29,49.885,50.446,49.725,50.169,2497953,0
2013-08-30,50.264,50.31,49.753,49.903,2635992,0
2013-09-03,50.348,50.917,50.159,50.291,2437110,0
2013-09-04,50.377,51.275,50.273,50.992,2984750,0
2013-09-05,51.049,51.533,50.992,51.23,2701724,0
2013-09-06,51.275,51.474,50.548,51.04,3161447,0
2013-09-09,50.756,51.088,50.746,51.068,2710319,0
2013-09-10,51.078,51.107,50.785,51.04,3507520,0
2013-09-11,51.107,51.911,51.068,51.655,3227985,0
2013-09-12,51.581,51.628,51.088,51.193,2847854,0
2013-09-13,51.285,51.323,50.852,51.303,1966326,0
2013-09-16,51.628,52.499,51.533,52.336,3346289,0
2013-09-17,52.317,53.065,52.263,52.952,3386458,0
2013-09-18,52.859,53.87,52.651,53.805,4166866,0
2013-09-19,53.956,54.107,53.482,53.691,4795676,0
2013-09-20,53.766,53.775,53.235,53.578,4334193,0
2013-09-23,53.311,53.331,52.84,53.124,2673645,0
2013-09-24,53.037,53.055,52.499,52.886,5263236,0
2013-09-25,53.055,53.216,52.499,52.651,3047122,0
2013-09-26,52.781,53.472,52.725,53.453,3066471,0
2013-09-27,53.438,53.499,53.19,53.453,2095527,0
2013-09-30,52.915,53.558,52.877,53.379,3057410,0
2013-10-01,53.443,53.851,53.389,53.747,1955694,0
2013-10-02,53.453,53.814,53.244,53.682,2198144,0
2013-10-03,53.578,53.682,52.84,53.19,2206127,0
2013-10-04,53.19,53.653,53.037,53.341,1788063,0
2013-10-07,52.952,53.153,52.393,52.402,2502855,0
2013-10-08,52.479,52.612,51.711,51.749,2157429,0
2013-10-09,51.921,52.308,51.739,51.977,2658377,0
2013-10-10,52.393,52.752,52.281,52.752,2389530,0
2013-10-11,52.621,52.631,52.137,52.602,2485791,0
2013-10-14,52.308,53.292,52.3,53.19,2143937,0
2013-10-15,53.153,53.153,52.469,52.66,2633437,0
2013-10-16,52.998,54.693,52.925,54.636,4056779,0
2013-10-17,54.401,54.627,53.975,54.486,4217286,0
2013-10-18,54.683,54.683,54.107,54.683,2842595,0
2013-10-21,54.683,54.883,54.135,54.504,3310708,0
2013-10-22,55.195,55.715,54.808,55.461,3834634,0
2013-10-23,55.281,55.784,55.252,55.566,2690161,0
2013-10-24,55.65,55.819,55.471,55.65,2398242,0
2013-10-25,55.715,55.981,55.357,55.945,2328076,0
2013-10-28,55.868,56.264,55.488,55.623,3378070,0
2013-10-29,55.858,56.852,55.848,56.833,3772326,0
2013-10-30,56.889,57.75,56.843,57.023,4075741,0
2013-10-31,56.917,57.666,56.644,57.544,4672453,0
2013-11-01,57.705,58.016,57.278,57.629,3211039,0
2013-11-04,57.619,57.741,57.248,57.58,2099121,0
2013-11-05,57.365,58.13,57.211,58.016,2784706,0
2013-11-06,58.215,58.634,57.77,58.421,3062278,0
2013-11-07,58.626,58.917,57.128,57.374,4458992,0
2013-11-08,57.438,58.421,57.438,58.421,2424441,0
2013-11-11,58.421,58.724,58.101,58.396,2785941,0
2013-11-12,58.316,58.592,58.153,58.465,2380756,0
2013-11-13,58.416,59.548,58.342,59.512,3047253,0
2013-11-14,59.577,59.87,59.148,59.785,2315520,0
2013-11-15,59.69,60.279,59.522,60.269,2603296,0
2013-11-18,60.516,60.516,59.035,59.293,4800981,0
2013-11-19,59.376,60.66,59.328,59.889,4021214,0
2013-11-20,59.889,60.383,59.785,60.03,3971222,0
2013-11-21,60.012,60.81,59.946,60.714,3507071,0
2013-11-22,60.04,60.183,59.463,59.833,5521542,0
2013-11-25,60.317,60.724,59.776,59.927,3011118,0
2013-11-26,60.04,60.298,59.795,59.815,4117836,0
2013-11-27,59.985,60.129,59.776,60.022,2670392,0
2013-11-29,60.212,60.525,59.633,59.662,2426506,0
2013-12-02,59.758,60.203,59.347,59.503,4710154,0
2013-12-03,59.131,59.424,58.903,59.256,3780095,0
2013-12-04,58.875,59.594,58.474,59.405,5458739,0
2013-12-05,59.367,59.69,58.998,59.044,3535796,0
2013-12-06,59.512,59.548,58.703,59.148,3508915,0
2013-12-09,60.23,60.23,58.74,58.885,4182068,0
2013-12-10,58.828,59.284,58.73,58.998,3474197,0
2013-12-11,59.158,59.236,58.124,58.211,3888689,0
2013-12-12,58.278,58.693,57.955,58.115,3564952,0
2013-12-13,58.371,58.391,57.974,58.037,3096433,0
2013-12-16,58.269,58.673,57.964,58.465,3035366,0
2013-12-17,58.666,58.768,58.22,58.22,2582636,0
2013-12-18,58.259,59.321,57.964,59.303,3819277,0
2013-12-19,59.092,59.376,58.788,59.347,3323791,0
2013-12-20,59.367,59.908,59.168,59.293,5418968,0
2013-12-23,59.624,59.767,59.265,59.503,2242651,0
2013-12-24,59.767,60.137,59.642,59.805,1232700,0
2013-12-26,59.966,60.544,59.946,60.393,1693063,0
2013-12-27,60.486,60.516,59.889,60.137,1741340,0
2013-12-30,60.183,60.458,59.767,60.08,1856327,0
2013-12-31,60.08,60.535,60.012,60.468,1715936,0
2014-01-02,60.119,61.038,59.956,60.23,2211642,0
2014-01-03,60.022,60.858,60.012,60.347,1740946,0
2014-01-06,60.553,60.743,59.652,59.69,3307852,0
2014-01-07,59.776,60.724,59.728,59.946,3316631,0
2014-01-08,60.04,60.307,59.69,60.249,3212354,0
2014-01-09,60.337,60.525,59.995,60.08,2656478,0
2014-01-10,60.403,60.791,60.249,60.772,3035562,0
2014-01-13,60.641,61.085,59.548,59.69,3840415,0
2014-01-14,59.776,59.966,59.197,59.642,3628646,0
2014-01-15,59.7,59.824,59.197,59.347,2754075,0
2014-01-16,59.284,59.512,58.858,58.951,3234120,0
2014-01-17,59.035,59.226,58.592,58.693,5078741,0
2014-01-21,58.23,58.666,56.454,57.13,7481168,0
2014-01-22,57.213,57.223,56.104,56.161,7731124,0
2014-01-23,55.857,56.056,55.307,55.412,5771610,0
2014-01-24,55.079,55.476,54.795,54.795,4218995,0
2014-01-27,54.679,55.364,53.723,55.128,5934315,0
2014-01-28,55.192,55.752,55.089,55.173,4373386,0
2014-01-29,54.568,55.04,54.186,54.321,4753292,0
2014-01-30,54.747,54.872,54.254,54.568,3747123,0
2014-01-31,53.893,54.766,53.581,54.423,4545510,0
2014-02-03,54.416,54.416,53.173,53.363,6029103,0
2014-02-04,53.637,53.685,53.067,53.164,3701114,0
2014-02-05,53.135,54.973,52.963,54.833,8066151,0
2014-02-06,54.992,56.454,54.709,56.351,6362290,0
2014-02-07,56.559,56.956,56.037,56.389,4066446,0
2014-02-10,56.493,56.502,55.696,56.228,3198992,0
2014-02-11,56.384,57.211,56.194,57.032,3594485,0
2014-02-12,57.154,57.668,56.983,57.191,2772939,0
2014-02-13,56.963,57.564,56.805,57.23,3428200,0
2014-02-14,56.983,57.23,56.574,56.869,3578335,0
2014-02-18,57.071,57.439,56.85,57.287,4007083,0
2014-02-19,57.248,57.698,56.869,56.924,3279091,0
2014-02-20,57.099,57.384,56.423,57.09,3605797,0
2014-02-21,57.201,57.526,56.832,57.146,4304243,0
2014-02-24,57.173,58.019,57.052,57.439,4142570,0
2014-02-25,57.412,58.269,56.983,58.011,6167564,0
2014-02-26,58.534,59.18,57.221,57.346,8468373,0
2014-02-27,57.317,58.019,57.08,57.762,6515228,0
2014-02-28,57.83,58.544,57.448,58.456,5473150,0
2014-03-03,57.859,58.239,57.497,57.917,3879704,0
2014-03-04,58.392,58.712,58.316,58.534,2568815,0
2014-03-05,58.623,58.972,58.515,58.712,3303123,0
2014-03-06,58.741,58.741,57.717,58.144,4043213,0
2014-03-07,58.326,58.79,58.163,58.694,2795172,0
2014-03-10,58.525,59.249,58.456,59.19,3197155,0
2014-03-11,59.239,59.324,58.666,58.82,2627825,0
2014-03-12,58.485,58.657,58.076,58.505,3288821,0
2014-03-13,58.712,58.8,57.934,58.076,2328377,0
2014-03-14,58.011,58.731,57.963,58.352,2516373,0
2014-03-17,58.544,59.113,58.269,59.019,3200400,0
2014-03-18,58.887,58.963,57.8,57.83,3991443,0
2014-03-19,57.81,58.124,57.268,57.555,3614936,0
2014-03-20,57.403,57.944,57.393,57.725,2979499,0
2014-03-21,58.144,58.895,57.963,58.731,7823041,0
2014-03-24,58.78,58.991,57.611,57.611,3268353,0
2014-03-25,57.954,58.019,57.022,57.127,3818848,0
2014-03-26,57.258,57.317,56.602,56.747,4279871,0
2014-03-27,56.727,57.071,56.394,56.499,3083301,0
2014-03-28,56.593,57.221,56.527,57.163,2717602,0
2014-03-31,57.478,57.752,57.201,57.688,3463680,0
2014-04-01,57.869,58.259,57.792,58.201,2644363,0
2014-04-02,58.362,59.19,58.352,59.123,3111040,0
2014-04-03,59.141,59.315,58.342,58.544,3276381,0
2014-04-04,58.905,59.046,58.124,58.192,2946334,0
2014-04-07,58.124,58.183,56.66,56.954,3234051,0
2014-04-08,56.727,57.555,56.375,57.497,2471857,0
2014-04-09,57.545,57.564,56.423,57.307,3516140,0
2014-04-10,57.211,57.43,55.965,56.003,2900994,0
2014-04-11,55.577,55.634,54.796,55.004,4312609,0
2014-04-14,55.395,55.586,54.891,55.442,6215486,0
2014-04-15,55.557,55.938,55.121,55.814,4312991,0
2014-04-16,56.253,56.443,55.736,56.147,2407340,0
2014-04-17,56.012,56.233,55.68,55.831,2273939,0
2014-04-21,55.831,56.527,55.831,56.489,3297390,0
2014-04-22,56.433,56.915,56.109,56.785,2921773,0
2014-04-23,56.717,56.907,55.948,55.975,2764588,0
2014-04-24,56.137,56.203,55.194,55.405,3349949,0
2014-04-25,55.357,55.717,55.014,55.301,2445131,0
2014-04-28,55.586,56.156,55.101,55.68,3085153,0
2014-04-29,55.948,55.984,55.452,55.596,2747858,0
2014-04-30,55.68,55.881,55.204,55.338,2802620,0
2014-05-01,55.301,55.9,55.13,55.415,2748717,0
2014-05-02,55.357,56.156,55.357,55.527,1723735,0
2014-05-05,55.376,55.804,55.13,55.262,1949529,0
2014-05-06,55.052,55.052,54.196,54.245,3397186,0
2014-05-07,54.33,54.473,53.901,54.416,3044183,0
2014-05-08,54.53,55.385,54.321,54.994,3539143,0
2014-05-09,55.081,55.643,54.864,55.615,3047744,0
2014-05-12,55.871,57.022,55.831,56.934,4144308,0
2014-05-13,56.978,56.997,56.246,56.359,2798109,0
2014-05-14,56.359,56.968,56.319,56.407,3524969,0
2014-05-15,56.053,56.14,55.09,55.442,5208825,0
2014-05-16,55.433,56.014,55.347,55.863,4145670,0
2014-05-19,55.681,55.843,55.166,55.708,3578258,0
2014-05-20,53.467,54.281,51.39,51.463,18182358,0
2014-05-21,51.828,54.125,51.808,53.994,12459497,0
2014-05-22,54.013,54.281,52.724,52.916,6517187,0
2014-05-23,52.936,53.504,52.6,52.61,4357067,0
2014-05-27,52.78,52.936,52.066,52.141,5477106,0
2014-05-28,52.093,52.181,51.609,51.799,7548555,0
2014-05-29,52.151,52.171,51.628,51.943,4456088,0
2014-05-30,51.895,52.112,51.655,51.943,5681377,0
2014-06-02,52.161,52.2,51.581,51.636,4338546,0
2014-06-03,51.522,51.789,51.38,51.731,5972271,0
2014-06-04,51.731,53.028,51.636,52.972,7864859,0
2014-06-05,52.936,53.486,52.619,53.44,6871597,0
2014-06-06,53.554,54.223,53.496,53.821,5010183,0
2014-06-09,53.63,54.271,53.574,53.63,3428751,0
2014-06-10,53.477,53.66,53.248,53.477,3368331,0
2014-06-11,53.258,53.278,52.8,52.916,4266676,0
2014-06-12,52.77,52.849,52.046,52.171,4447446,0
2014-06-13,52.21,52.361,51.943,52.269,3256134,0
2014-06-16,52.287,52.313,51.895,52.191,3202239,0
2014-06-17,52.229,52.352,51.847,52.219,3437216,0
2014-06-18,52.2,53.038,52.171,52.999,3271496,0
2014-06-19,52.99,53.019,52.525,52.582,3234729,0
2014-06-20,52.829,52.906,52.361,52.417,5627372,0
2014-06-23,52.269,52.516,52.027,52.287,3664096,0
2014-06-24,52.278,52.313,51.341,51.36,5147168,0
2014-06-25,51.311,51.418,50.511,50.693,8871739,0
2014-06-26,50.74,50.826,49.576,50.387,7553553,0
2014-06-27,50.262,50.624,50.206,50.338,5605846,0
2014-06-30,50.397,50.778,50.397,50.703,5081970,0
2014-07-01,50.624,51.141,50.587,51.045,3680583,0
2014-07-02,50.958,51.473,50.95,51.236,3303357,0
2014-07-03,51.274,51.522,51.208,51.321,2291996,0
2014-07-07,51.161,51.36,50.816,50.95,5529778,0
2014-07-08,50.94,51.473,50.683,51.37,4706138,0
2014-07-09,51.453,52.21,51.427,51.971,4312395,0
2014-07-10,51.427,51.74,51.131,51.301,4236540,0
2014-07-11,51.141,51.311,50.855,51.084,2938302,0
2014-07-14,51.463,51.463,50.787,50.988,3312255,0
2014-07-15,50.826,51.512,50.74,51.453,5006390,0
2014-07-16,51.453,51.453,50.112,50.157,8786176,0
2014-07-17,49.948,50.244,49.729,49.825,6266921,0
2014-07-18,50.034,50.568,49.518,50.54,3841988,0
2014-07-21,50.417,50.436,49.614,49.976,3764104,0
2014-07-22,50.358,50.397,50.006,50.063,3061468,0
2014-07-23,50.224,50.796,50.215,50.654,3848085,0
2014-07-24,50.978,51.266,50.731,50.759,3677650,0
2014-07-25,50.587,50.816,50.121,50.13,3242007,0
2014-07-28,50.436,50.614,50.177,50.215,4064314,0
2014-07-29,50.31,50.605,50.072,50.072,3017371,0
2014-07-30,50.338,51.311,50.262,51.208,4440386,0
2014-07-31,50.549,51.161,50.482,50.836,5484817,0
2014-08-01,50.54,50.958,50.482,50.674,3805711,0
2014-08-04,51.409,51.409,50.587,51.236,2835783,0
2014-08-05,51.236,51.236,50.568,50.693,3576372,0
2014-08-06,50.329,51.838,50.329,51.427,4137577,0
2014-08-07,51.619,51.857,50.94,51.025,2273180,0
2014-08-08,51.161,52.407,51.141,52.371,4160589,0
2014-08-11,52.466,52.61,51.885,51.952,3018269,0
2014-08-12,51.995,52.283,51.793,51.88,3396928,0
2014-08-13,51.773,51.803,50.98,51.047,5487750,0
2014-08-14,51.363,51.763,51.076,51.64,4077403,0
2014-08-15,51.707,51.707,50.723,50.856,4422991,0
2014-08-18,51.285,52.004,51.133,51.585,5572343,0
2014-08-19,54.293,56.941,54.061,56.042,16633498,0
2014-08-20,55.745,57.125,55.449,56.847,8624849,0
2014-08-21,56.847,56.941,56.1,56.378,4798305,0
2014-08-22,56.673,56.913,56.436,56.81,3938471,0
2014-08-25,56.941,57.077,56.416,56.446,3753637,0
2014-08-26,56.493,57.115,56.407,56.941,5811656,0
2014-08-27,56.931,57.134,56.771,56.98,3478457,0
2014-08-28,56.502,57.459,56.245,57.2,4033185,0
2014-08-29,57.286,57.306,56.857,57.049,2580878,0
2014-09-02,57.306,58.041,57.257,57.842,4700225,0
2014-09-03,58.022,58.139,57.565,57.765,2810641,0
2014-09-04,57.803,58.62,57.775,58.274,3537182,0
2014-09-05,57.937,58.551,57.42,58.522,3423748,0
2014-09-08,58.11,58.368,57.717,57.928,3197433,0
2014-09-09,57.632,57.659,56.931,57.153,4461024,0
2014-09-10,57.267,57.469,56.904,57.134,3057800,0
2014-09-11,57.087,57.745,57.019,57.592,2939270,0
2014-09-12,57.755,57.765,56.96,57.316,2458941,0
2014-09-15,57.2,57.373,57.019,57.134,2020225,0
2014-09-16,57.144,58.051,56.951,57.642,3246572,0
2014-09-17,57.669,57.699,57.029,57.345,2302408,0
2014-09-18,57.556,57.92,57.469,57.632,2220909,0
2014-09-19,57.891,57.957,57.077,57.087,4548424,0
2014-09-22,57.096,57.19,56.407,56.636,2808393,0
2014-09-23,56.502,56.646,56.062,56.235,4078865,0
2014-09-24,56.359,57.891,56.255,57.765,5221369,0
2014-09-25,57.43,57.765,56.606,56.752,5197209,0
2014-09-26,56.894,57.659,56.781,57.345,4309030,0
2014-09-29,56.781,57.546,56.598,57.229,3224031,0
2014-09-30,57.039,57.115,56.626,56.626,3568050,0
2014-10-01,56.722,57.22,56.426,56.673,3566915,0
2014-10-02,56.857,57.517,56.616,57.373,3263711,0
2014-10-03,57.659,58.779,57.659,58.453,4062168,0
2014-10-06,58.541,58.61,57.651,57.708,2481749,0
2014-10-07,57.364,57.823,57.125,57.125,3163212,0
2014-10-08,57.296,58.424,57.039,58.368,3939635,0
2014-10-09,58.051,58.682,57.793,57.891,5204414,0
2014-10-10,58.051,59.508,58.022,58.924,5635603,0
2014-10-13,58.858,59.009,57.966,58.022,4069284,0
2014-10-14,58.398,58.972,58.244,58.769,4841482,0
2014-10-15,58.013,58.59,56.874,57.517,7056229,0
2014-10-16,56.781,57.659,56.673,57.058,7440107,0
2014-10-17,57.775,58.022,57.087,57.803,7375653,0
2014-10-20,57.565,58.311,57.565,58.051,7387679,0
2014-10-21,58.378,59.918,57.832,59.489,4953129,0
2014-10-22,58.886,60.196,58.839,58.972,5821041,0
2014-10-23,59.41,60.149,59.307,59.66,3471544,0
2014-10-24,59.449,59.766,59.046,59.41,3304015,0
2014-10-27,59.41,60.196,59.41,60.132,2613644,0
2014-10-28,59.977,60.122,59.352,60.004,2911504,0
2014-10-29,59.899,60.54,59.592,60.023,2996760,0
2014-10-30,59.612,60.646,59.575,60.531,2880132,0
2014-10-31,61.23,61.439,60.233,60.598,3553626,0
2014-11-03,61.346,61.373,60.512,61.152,3695651,0
2014-11-04,61.078,61.336,60.79,61.116,2901352,0
2014-11-05,61.249,61.516,60.819,60.981,3244292,0
2014-11-06,61.049,61.851,60.732,61.784,3811162,0
2014-11-07,61.728,62.033,61.21,61.249,3042462,0
2014-11-10,61.195,61.369,60.813,61.341,3257933,0
2014-11-11,61.426,61.59,60.611,60.696,4573430,0
2014-11-12,60.793,61.283,60.765,61.157,6208734,0
2014-11-13,61.369,61.561,60.63,60.936,3967416,0
2014-11-14,59.352,60.034,59.325,59.805,6961725,0
2014-11-17,59.815,60.264,59.018,59.055,6389743,0
2014-11-18,58.519,59.499,57.281,59.151,16597306,0
2014-11-19,59.439,60.352,58.874,59.622,5442031,0
2014-11-20,59.499,60.965,59.429,60.803,6607528,0
2014-11-21,61.302,61.637,60.852,60.995,5384284,0
2014-11-24,61.015,61.283,60.755,60.946,4164316,0
2014-11-25,61.848,62.32,61.378,61.378,8841671,0
2014-11-26,61.637,62.097,61.637,61.916,3601434,0
2014-11-28,62.223,63.787,62.213,63.489,3376309,0
2014-12-01,62.952,63.181,62.107,62.599,4642228,0
2014-12-02,62.665,63.04,62.107,62.609,2814765,0
2014-12-03,63.412,63.692,62.837,63.201,3772533,0
2014-12-04,62.962,63.25,62.51,63.25,2783422,0
2014-12-05,63.25,63.577,62.759,62.933,2433444,0
2014-12-08,62.685,63.289,62.609,62.675,2815998,0
2014-12-09,62.06,62.972,61.994,62.779,2287337,0
2014-12-10,62.655,63.328,61.657,61.696,3365295,0
2014-12-11,62.022,63.767,62.022,62.952,5024979,0
2014-12-12,62.635,63.797,62.579,62.962,3521215,0
2014-12-15,63.076,64.045,62.895,63.634,4794709,0
2014-12-16,63.231,64.036,62.395,62.395,5872424,0
2014-12-17,62.875,63.086,61.799,62.722,4068885,0
2014-12-18,63.383,64.39,62.779,64.371,4774536,0
2014-12-19,64.584,64.621,62.828,63.412,5316744,0
2014-12-22,63.615,64.767,63.46,64.546,3046089,0
2014-12-23,64.91,65.669,64.679,65.372,2341449,0
2014-12-24,65.456,65.696,65.054,65.129,1217810,0
2014-12-26,65.207,65.696,65.054,65.324,1531659,0
2014-12-29,65.102,66.118,65.092,65.612,2347505,0
2014-12-30,65.417,65.832,65.083,65.679,1899264,0
2014-12-31,66.043,67.021,65.753,65.812,3034466,0
2015-01-02,65.88,66.339,64.786,65.217,2756649,0
2015-01-05,64.718,65.197,64.324,64.489,3310790,0
2015-01-06,64.776,65.564,63.624,64.171,3202388,0
2015-01-07,64.39,65.622,64.324,65.484,3205750,0
2015-01-08,65.733,66.206,65.524,65.832,4333325,0
2015-01-09,66.013,66.013,64.277,65.016,4170275,0
2015-01-12,65.158,65.474,64.669,64.679,3757952,0
2015-01-13,65.227,65.687,64.221,64.45,4604602,0
2015-01-14,63.289,63.95,62.942,63.557,3808872,0
2015-01-15,63.913,64.334,62.625,62.645,3857555,0
2015-01-16,62.685,64.171,62.472,64.055,3403844,0
2015-01-20,64.4,64.479,63.05,63.547,2956225,0
2015-01-21,63.412,64.123,63.162,63.348,3172263,0
2015-01-22,63.787,65.006,63.348,64.776,2664540,0
2015-01-23,64.88,65.207,64.499,64.9,2236185,0
2015-01-26,64.63,65.494,64.546,65.39,2826630,0
2015-01-27,64.91,65.899,64.689,65.494,3121230,0
2015-01-28,65.993,66.561,64.499,64.556,3156368,0
2015-01-29,64.518,64.93,63.797,64.88,2957946,0
2015-01-30,64.334,64.63,63.221,63.279,3195203,0
2015-02-02,63.25,63.508,61.696,63.211,3555443,0
2015-02-03,63.431,64.679,63.412,64.584,2605694,0
2015-02-04,64.564,65.446,64.295,65.129,3790515,0
2015-02-05,65.524,65.88,65.188,65.679,2881120,0
2015-02-06,65.763,66.108,65.227,65.494,2322578,0
2015-02-09,65.247,65.372,64.679,64.776,2025552,0
2015-02-10,65.531,65.82,65.34,65.702,3175540,0
2015-02-11,65.694,66.021,65.511,65.77,2608659,0
2015-02-12,66.061,66.3,65.471,66.273,3372947,0
2015-02-13,66.156,66.626,65.964,66.616,2825172,0
2015-02-17,66.725,66.782,65.82,65.992,3127442,0
2015-02-18,65.79,65.916,65.07,65.108,3614896,0
2015-02-19,65.164,65.491,65.098,65.251,2333886,0
2015-02-20,65.223,66.205,65.079,66.126,2759655,0
2015-02-23,66.31,66.455,65.589,65.81,3179781,0
2015-02-24,65.926,66.386,64.54,64.616,6493370,0
2015-02-25,63.384,67.224,63.031,66.754,9553174,0
2015-02-26,65.83,66.367,65.349,65.491,5639066,0
2015-02-27,65.694,66.523,65.609,66.041,4081318,0
2015-03-02,66.156,67.022,66.031,66.838,4577853,0
2015-03-03,66.513,66.579,65.406,66.011,3067665,0
2015-03-04,65.887,66.156,65.174,65.702,2537383,0
2015-03-05,65.731,66.3,65.731,66.117,2583220,0
2015-03-06,65.712,66.357,65.369,65.453,2283159,0
2015-03-09,65.551,65.936,65.291,65.647,1867622,0
2015-03-10,65.396,65.647,64.944,65.051,2456731,0
2015-03-11,64.983,65.406,64.493,64.606,2687678,0
2015-03-12,65.012,66.146,64.964,66.088,2715221,0
2015-03-13,66.041,66.041,64.915,65.414,2763341,0
2015-03-16,65.712,66.32,65.481,66.061,2824143,0
2015-03-17,65.676,66.215,65.491,65.722,3004680,0
2015-03-18,65.712,65.722,64.194,65.379,3663946,0
2015-03-19,65.491,65.676,65.154,65.58,2937849,0
2015-03-20,65.722,66.877,65.686,66.838,6055301,0
2015-03-23,66.676,67.599,66.475,66.848,4724920,0
2015-03-24,66.616,67.677,66.415,67.427,4777202,0
2015-03-25,67.349,67.493,66.782,66.907,5479807,0
2015-03-26,66.561,66.636,65.81,66.405,4595208,0
2015-03-27,66.273,66.975,66.166,66.955,3141668,0
2015-03-30,67.349,68.34,66.975,67.802,3715082,0
2015-03-31,67.743,68.303,67.359,67.399,3336603,0
2015-04-01,67.437,67.453,66.156,66.338,3376459,0
2015-04-02,66.636,67.051,66.3,66.695,1797361,0
2015-04-06,66.31,67.242,66.146,66.676,1648317,0
2015-04-07,66.579,66.897,65.964,66.051,1700277,0
2015-04-08,66.254,66.811,65.983,66.705,2090876,0
2015-04-09,66.764,67.186,65.686,66.031,3349840,0
2015-04-10,66.031,66.32,65.849,65.936,2210818,0
2015-04-13,65.954,66.107,65.481,65.561,2589353,0
2015-04-14,65.471,65.8,64.674,64.733,3963903,0
2015-04-15,64.895,65.022,64.146,64.214,4144915,0
2015-04-16,64.299,64.384,63.886,63.963,3166868,0
2015-04-17,63.53,63.53,62.608,62.779,5438337,0
2015-04-20,62.779,63.759,62.644,63.471,6572543,0
2015-04-21,63.646,64.087,63.569,63.779,3463441,0
2015-04-22,63.739,64.077,63.3,63.896,3456464,0
2015-04-23,63.789,64.077,63.579,63.819,2616375,0
2015-04-24,63.769,63.973,63.569,63.779,2419255,0
2015-04-27,63.749,63.848,62.808,62.837,3292790,0
2015-04-28,62.982,62.982,62.114,62.461,2944263,0
2015-04-29,62.328,62.357,61.249,61.796,3447239,0
2015-04-30,61.547,62.617,61.489,62.095,4328716,0
2015-05-01,62.394,63.182,62.173,63.067,4348987,0
2015-05-04,63.115,63.384,62.972,63.057,3603349,0
2015-05-05,62.749,63.3,62.684,63.144,3548575,0
2015-05-06,63.202,63.393,62.942,63.349,3626755,0
2015-05-07,63.461,63.789,63.144,63.684,2630693,0
2015-05-08,64.067,64.983,64.039,64.771,3084711,0
2015-05-11,64.801,64.954,64.184,64.308,2637372,0
2015-05-12,64.164,64.318,63.537,64.076,2497097,0
2015-05-13,64.224,64.414,63.346,63.577,3052584,0
2015-05-14,63.855,63.925,62.958,63.372,3368026,0
2015-05-15,63.488,63.757,63.073,63.654,2859868,0
2015-05-18,63.827,64.994,63.827,64.917,3349163,0
2015-05-19,67.543,68.065,66.693,66.78,7034197,0
2015-05-20,66.836,67.011,65.632,66.075,4409399,0
2015-05-21,65.775,65.873,65.362,65.505,3295086,0
2015-05-22,65.304,65.911,64.793,64.822,2828533,0
2015-05-26,64.579,64.773,63.682,63.865,3420646,0
2015-05-27,64.135,64.356,63.709,64.184,2398865,0
2015-05-28,64.214,64.242,63.597,63.673,1994758,0
2015-05-29,63.682,63.682,62.136,62.136,6630889,0
2015-06-01,62.136,63.169,62.061,62.823,3230896,0
2015-06-02,62.774,63.218,62.435,62.629,2656945,0
2015-06-03,62.938,63.895,62.669,63.718,2675502,0
2015-06-04,62.397,63.895,62.397,63.326,2576347,0
2015-06-05,63.268,63.673,63.054,63.346,2353381,0
2015-06-08,63.131,63.449,62.968,62.988,1752966,0
2015-06-09,62.938,63.121,62.273,62.445,2490782,0
2015-06-10,62.793,63.336,62.639,63.238,2399783,0
2015-06-11,63.557,63.855,63.169,63.248,2122887,0
2015-06-12,63.131,63.365,62.89,63.092,1598275,0
2015-06-15,62.602,62.909,62.465,62.803,2395551,0
2015-06-16,62.735,63.218,62.572,63.082,2065347,0
2015-06-17,63.218,63.634,62.938,63.419,1838547,0
2015-06-18,63.654,64.857,63.419,64.822,3356111,0
2015-06-19,64.559,64.917,64.242,64.308,3129413,0
2015-06-22,64.685,64.812,64.154,64.224,1581284,0
2015-06-23,64.424,65.216,64.242,65.157,2295478,0
2015-06-24,65.304,65.555,65.206,65.226,2950998,0
2015-06-25,65.352,65.515,64.917,64.946,2711662,0
2015-06-26,64.984,65.864,64.984,65.651,3093046,0
2015-06-29,65.119,65.4,63.709,63.777,3479095,0
2015-06-30,64.404,64.464,63.606,63.865,3293540,0
2015-07-01,64.184,65.119,63.915,65.072,2886244,0
2015-07-02,64.966,65.4,64.328,64.474,2226254,0
2015-07-06,63.865,65.033,63.718,64.579,3552450,0
2015-07-07,64.783,65.911,64.607,65.844,3200178,0
2015-07-08,65.4,65.805,65.033,65.043,2237650,0
2015-07-09,65.805,65.892,65.313,65.313,2606704,0
2015-07-10,66.094,66.094,65.333,65.756,2430156,0
2015-07-13,66.364,66.78,65.969,66.752,2378039,0
2015-07-14,66.752,66.885,66.211,66.723,2106395,0
2015-07-15,66.684,66.713,66.201,66.326,2480718,0
2015-07-16,66.595,67.146,66.23,66.954,2185015,0
2015-07-17,66.846,66.885,66.22,66.345,2073636,0
2015-07-20,66.549,66.809,66.307,66.693,1749754,0
2015-07-21,66.51,66.819,66.057,66.142,2256402,0
2015-07-22,66.182,66.752,66.017,66.22,2123370,0
2015-07-23,66.412,66.452,65.805,65.864,1535799,0
2015-07-24,66.017,66.027,65.014,65.092,2002145,0
2015-07-27,65.053,65.274,64.705,64.994,1861235,0
2015-07-28,65.284,65.613,64.705,65.495,1745815,0
2015-07-29,65.651,67.127,65.515,67.041,3958305,0
2015-07-30,66.934,67.252,66.501,67.195,3046007,0
2015-07-31,67.408,67.543,67.088,67.389,2970063,0
2015-08-03,67.563,67.832,66.614,66.944,2900421,0
2015-08-04,66.905,67.399,66.819,67.137,1724679,0
2015-08-05,67.503,68.13,67.453,67.735,1333244,0
2015-08-06,67.639,67.908,66.54,67.07,2252537,0
2015-08-07,67.146,67.262,66.492,67.205,1809121,0
2015-08-10,67.609,68.065,67.523,67.726,2099331,0
2015-08-11,67.416,67.958,67.31,67.735,2075356,0
2015-08-12,67.416,68.075,66.408,67.832,2998053,0
2015-08-13,67.764,69.024,67.388,68.317,3596360,0
2015-08-14,68.259,68.451,67.803,68.345,2517607,0
2015-08-17,68.268,69.545,67.918,69.323,4593610,0
2015-08-18,72.393,74.472,72.363,74.328,9970643,0
2015-08-19,72.78,73.572,71.646,72.48,7076201,0
2015-08-20,71.773,72.855,71.636,71.957,3809881,0
2015-08-21,71.163,71.616,69.188,69.264,5238921,0
2015-08-24,65.266,69.429,65.103,67.213,7088248,0
2015-08-25,68.926,69.033,66.591,66.651,5384778,0
2015-08-26,68.093,68.596,66.215,68.548,5292327,0
2015-08-27,69.024,69.342,67.793,69.158,3483971,0
2015-08-28,68.801,69.411,68.083,68.461,4630489,0
2015-08-31,68.355,68.761,67.803,68.075,2831121,0
2015-09-01,66.843,68.066,66.796,67.173,3603282,0
2015-09-02,68.16,68.596,67.416,68.577,3149488,0
2015-09-03,68.733,69.874,68.431,69.158,3127899,0
2015-09-04,68.278,68.906,68.046,68.501,2291693,0
2015-09-08,69.604,70.077,68.685,70.031,3009931,0
2015-09-09,70.254,70.562,68.615,68.791,2378980,0
2015-09-10,68.567,69.634,68.548,69.206,2412939,0
2015-09-11,68.906,69.545,68.567,69.506,2370095,0
2015-09-14,69.458,69.662,68.752,68.936,2090878,0
2015-09-15,68.984,69.09,68.278,68.704,3271691,0
2015-09-16,68.655,69.372,68.075,69.284,2957973,0
2015-09-17,70.086,71.143,69.759,70.224,4907221,0
2015-09-18,69.564,69.953,68.837,69.081,5033665,0
2015-09-21,69.411,69.991,69.178,69.672,2083440,0
2015-09-22,69.024,69.168,68.298,68.946,3241837,0
2015-09-23,68.877,69.294,68.606,68.887,1804004,0
2015-09-24,68.15,69.256,68.122,68.956,2148474,0
2015-09-25,69.506,69.604,68.2,68.695,2690944,0
2015-09-28,68.325,68.665,66.796,66.882,2448919,0
2015-09-29,66.796,67.388,66.341,67.261,3740876,0
2015-09-30,67.862,69.256,67.398,69.138,4811365,0
2015-10-01,69.138,69.342,67.649,68.539,3309189,0
2015-10-02,67.706,69.1,67.076,69.1,3027388,0
2015-10-05,69.496,69.691,68.083,69.246,3900563,0
2015-10-06,69.535,69.75,68.2,68.511,2429699,0
2015-10-07,68.966,69.701,68.577,69.604,4145251,0
2015-10-08,69.304,70.416,69.071,69.924,2472466,0
2015-10-09,69.75,70.582,69.304,70.455,2456248,0
2015-10-12,70.668,71.568,70.562,71.23,2523075,0
2015-10-13,71.066,71.443,70.214,70.416,2302020,0
2015-10-14,70.505,71.105,69.129,69.478,3042781,0
2015-10-15,69.564,69.682,68.288,69.439,3708233,0
2015-10-16,69.777,70.572,69.448,70.115,2760568,0
2015-10-19,70.105,70.611,69.884,70.592,2284111,0
2015-10-20,70.592,70.968,70.377,70.677,2316317,0
2015-10-21,70.997,71.037,69.884,70.095,1894196,0
2015-10-22,70.543,71.646,70.068,71.54,2899195,0
2015-10-23,72.227,72.227,68.81,69.468,3850786,0
2015-10-26,69.372,70.435,69.168,70.125,2441371,0
2015-10-27,69.991,70.174,68.877,69.545,2245517,0
2015-10-28,69.74,71.095,69.545,70.892,2436827,0
2015-10-29,71.037,71.113,70.115,70.746,1984686,0
2015-10-30,70.639,71.568,70.543,70.852,2832979,0
2015-11-02,70.977,71.23,69.777,70.882,2681996,0
2015-11-03,71.153,72.266,70.977,71.858,2747327,0
2015-11-04,71.868,72.072,70.736,71.326,2272895,0
2015-11-05,71.753,72.111,70.795,71.947,2938242,0
2015-11-06,71.957,72.111,70.155,70.601,2631959,0
2015-11-09,70.405,70.495,68.562,68.999,3349126,0
2015-11-10,68.961,69.872,68.629,69.727,3265050,0
2015-11-11,69.27,69.28,67,67.067,4566582,0
2015-11-12,66.679,67.106,66.184,66.262,6315756,0
2015-11-13,63.272,63.785,62.212,62.34,10569626,0
2015-11-16,61.951,63.755,61.679,63.735,8739798,0
2015-11-17,67.64,67.864,64.678,66.194,10911591,0
2015-11-18,66.416,66.619,65.349,66.347,5618023,0
2015-11-19,65.775,66.649,65.611,65.726,4158591,0
2015-11-20,66.31,68.222,66.31,68.105,6512799,0
2015-11-23,68.105,68.921,68.105,68.534,3734327,0
2015-11-24,67.91,69.164,67.91,68.475,4224924,0
2015-11-25,68.534,69.902,68.232,69.561,3680252,0
2015-11-27,69.688,69.902,68.862,69.26,1613420,0
2015-11-30,69.542,69.64,68.271,68.543,6883297,0
2015-12-01,69.037,69.64,68.348,68.717,3731694,0
2015-12-02,68.747,69.319,68.445,68.669,3000041,0
2015-12-03,68.747,68.931,67.231,67.805,3918922,0
2015-12-04,68.183,68.989,67.854,68.921,4547836,0
2015-12-07,68.619,69.047,68.232,68.911,2465655,0
2015-12-08,67.93,69.465,67.93,69.252,3862364,0
2015-12-09,68.6,70.104,67.533,68.747,3804163,0
2015-12-10,68.961,70.114,68.776,69.398,3514934,0
2015-12-11,68.534,69.066,68.134,68.505,3385461,0
2015-12-14,68.639,69.475,68.367,68.862,3513304,0
2015-12-15,69.513,69.882,68.357,68.396,3085314,0
2015-12-16,69.174,69.892,68.562,69.756,3011151,0
2015-12-17,70.339,70.62,68.571,68.59,3369084,0
2015-12-18,68.543,68.562,67.271,67.3,5125159,0
2015-12-21,67.64,68.105,67.086,67.582,2685356,0
2015-12-22,68.028,68.747,67.688,68.348,3123389,0
2015-12-23,68.862,69.242,67.92,69.222,1956002,0
2015-12-24,68.921,69.212,68.562,68.824,912377,0
2015-12-28,68.59,69.125,68.301,68.609,1853588,0
2015-12-29,69.066,70.154,68.882,69.669,1832668,0
2015-12-30,69.64,69.833,69.252,69.28,1435461,0
2015-12-31,68.941,69.561,68.824,68.842,1849957,0
2016-01-04,67.854,68.806,67.538,68.766,3871611,0
2016-01-05,68.776,69.882,68.525,69.843,4339625,0
2016-01-06,68.619,69.305,67.582,68.048,4587330,0
2016-01-07,66.991,68.757,66.991,67.95,4971063,0
2016-01-08,68.183,68.435,64.816,64.979,6277222,0
2016-01-11,65.144,66.096,65.048,65.825,3984069,0
2016-01-12,66.805,67.678,66.028,66.911,2848412,0
2016-01-13,67.203,67.222,65.669,65.716,3177549,0
2016-01-14,65.726,67.222,65.038,66.476,3472884,0
2016-01-15,64.548,65.998,64.548,65.543,4040794,0
2016-01-19,66.184,66.669,65.455,66.154,3380311,0
2016-01-20,65.388,66.115,63.725,65.483,3861640,0
2016-01-21,65.34,66.194,64.834,65.873,3936826,0
2016-01-22,66.718,67.746,66.589,66.941,3424769,0
2016-01-25,67.057,67.3,66.242,66.758,2481068,0
2016-01-26,66.861,68.115,66.639,67.66,2293758,0
2016-01-27,67.669,68.348,66.833,67.173,2309474,0
2016-01-28,67.523,67.582,66.768,67.368,1968167,0
2016-01-29,67.834,69.455,67.483,69.164,4169905,0
2016-02-01,68.872,70.376,68.416,70.104,3282679,0
2016-02-02,70.786,71.241,70.204,70.727,3724724,0
2016-02-03,71.018,71.155,68.931,69.882,3252036,0
2016-02-04,68.806,69.436,67.688,68.699,3219252,0
2016-02-05,69.232,69.445,65.921,65.98,4740744,0
2016-02-08,65.503,66.31,64.869,66.038,4500699,0
2016-02-09,65.764,68.384,65.755,67.83,4688270,0
2016-02-10,68.414,69.116,67.468,67.568,2769771,0
2016-02-11,66.387,67.587,65.649,66.134,3687459,0
2016-02-12,67.021,68.112,66.038,68.044,3305338,0
2016-02-16,69.184,69.943,68.493,69.504,4030526,0
2016-02-17,69.729,70.479,69.524,69.914,3520322,0
2016-02-18,69.729,70.117,68.91,69.739,3022695,0
2016-02-19,69.037,69.825,68.409,69.719,3044831,0
2016-02-22,70.499,71.413,70.137,71.121,3785857,0
2016-02-23,71.121,71.647,70.323,70.791,4721247,0
2016-02-24,71.268,72.699,69.864,72.298,9536764,0
2016-02-25,72.018,73.175,71.315,73.118,5195542,0
2016-02-26,73.05,73.848,72.397,73.664,6278347,0
2016-02-29,73.518,73.761,72.124,72.164,4717016,0
2016-03-01,72.417,73.527,72.144,73.498,2949456,0
2016-03-02,73.185,73.771,72.704,73.468,2300238,0
2016-03-03,73.118,73.274,72.065,73.255,2936590,0
2016-03-04,73.255,73.764,72.572,73.428,3281413,0
2016-03-07,73.265,74.2,73.011,73.4,3711096,0
2016-03-08,73.215,74.051,73.09,73.419,2518243,0
2016-03-09,73.741,73.78,72.728,72.991,1932019,0
2016-03-10,73.575,73.78,72.495,73.527,2376877,0
2016-03-11,73.761,74.131,72.952,73.518,2895328,0
2016-03-14,73.624,74.136,73.468,73.897,2324092,0
2016-03-15,73.428,74.608,73.293,74.061,2929002,0
2016-03-16,73.692,74.501,73.235,74.325,3035582,0
2016-03-17,74.131,75.465,74.131,75.202,2754762,0
2016-03-18,75.232,75.892,75.232,75.884,5497253,0
2016-03-21,75.688,76.411,75.534,75.815,3168023,0
2016-03-22,75.395,76.093,75.347,75.776,3162926,0
2016-03-23,75.505,75.981,75.081,75.688,2815429,0
2016-03-24,75.212,75.678,75.065,75.104,2750341,0
2016-03-28,75.395,76.177,75.192,75.728,1692247,0
2016-03-29,75.767,76.614,75.728,76.564,1848920,0
2016-03-30,76.76,76.941,76.195,76.624,2643213,0
2016-03-31,76.817,77.129,76.21,76.301,3844348,0
2016-04-01,76.177,76.926,75.971,76.721,4835429,0
2016-04-04,76.936,77.129,76.271,76.505,1960457,0
2016-04-05,76.058,76.44,75.544,75.678,2324272,0
2016-04-06,75.601,75.718,74.677,75.563,3388969,0
2016-04-07,75.162,75.252,73.848,74.2,3357785,0
2016-04-08,74.285,74.618,73.712,74.19,3192155,0
2016-04-11,74.014,74.529,73.4,73.478,2765355,0
2016-04-12,73.547,74.16,73.04,74.051,2739895,0
2016-04-13,74.558,74.763,74.026,74.628,2680287,0
2016-04-14,74.568,74.657,73.877,74.335,2793602,0
2016-04-15,74.424,75.366,74.335,75.28,2373472,0
2016-04-18,75.133,75.835,75.133,75.601,2557588,0
2016-04-19,76.058,76.158,75.319,75.688,1822225,0
2016-04-20,75.942,76.351,75.505,75.591,2720361,0
2016-04-21,75.495,75.952,74.881,74.998,1923979,0
2016-04-22,74.998,75.172,74.461,74.529,2490486,0
2016-04-25,74.434,74.792,74.032,74.501,2218390,0
2016-04-26,74.598,75.172,74.2,75.142,1839092,0
2016-04-27,75.142,76.009,74.851,75.708,2271427,0
2016-04-28,75.27,75.786,74.69,74.881,1736623,0
2016-04-29,74.763,74.763,73.518,73.838,2823748,0
2016-05-02,74.2,75.835,74.071,75.767,2945078,0
2016-05-03,75.172,75.425,74.256,75.017,2040671,0
2016-05-04,74.578,75.232,74.354,74.998,1735560,0
2016-05-05,74.841,75.123,74.041,74.538,2406353,0
2016-05-06,74.266,74.667,73.682,74.608,2235332,0
2016-05-09,74.939,76.168,74.461,75.748,2304506,0
2016-05-10,76.333,76.471,74.761,74.878,3703873,0
2016-05-11,73.109,73.411,72.306,72.336,6294774,0
2016-05-12,72.523,73.119,71.789,72.58,6744109,0
2016-05-13,71.448,73.091,70.92,71.018,7164429,0
2016-05-16,71.448,73.49,71.125,73.47,8326559,0
2016-05-17,76.373,76.587,72.659,73.861,14296035,0
2016-05-18,73.295,73.587,72.132,73.012,5943733,0
2016-05-19,73.061,74.379,72.854,74.065,4088365,0
2016-05-20,73.549,74.085,73.216,73.715,3658277,0
2016-05-23,73.744,74.165,72.913,72.992,2982459,0
2016-05-24,73.52,73.821,73.031,73.52,2810312,0
2016-05-25,73.821,74.036,73.041,73.597,2695228,0
2016-05-26,74.369,74.898,73.891,74.185,2972156,0
2016-05-27,74.27,74.926,74.115,74.898,2381933,0
2016-05-31,74.761,74.936,74.036,74.379,3612001,0
2016-06-01,74.135,74.995,74.07,74.848,2738381,0
2016-06-02,74.731,75.365,74.534,75.24,2786533,0
2016-06-03,74.711,75.121,74.515,74.682,2457041,0
2016-06-06,74.898,74.956,73.802,74.261,2062564,0
2016-06-07,74.165,75.103,74.105,74.515,2354657,0
2016-06-08,74.898,75.434,74.544,75.21,2484243,0
2016-06-09,75.103,75.629,74.965,75.543,1917669,0
2016-06-10,75.15,75.341,74.663,75.21,2450035,0
2016-06-13,74.711,75.19,74.251,74.261,2946686,0
2016-06-14,74.115,74.487,73.744,74.449,2807650,0
2016-06-15,74.487,74.995,74.115,74.185,3403629,0
2016-06-16,74.065,74.419,73.568,74.155,3228363,0
2016-06-17,74.095,74.27,73.43,73.921,5037230,0
2016-06-20,74.604,75.419,74.604,74.858,3229728,0
2016-06-21,75.18,75.738,74.644,75.494,3420561,0
2016-06-22,75.806,76.178,75.25,75.269,2340953,0
2016-06-23,75.875,76.089,74.848,75.121,2164768,0
2016-06-24,73.137,74.115,72.778,72.952,5085127,0
2016-06-27,72.376,72.532,70.774,71.848,5010636,0
2016-06-28,72.316,73.051,71.995,72.845,4531718,0
2016-06-29,73.411,74.701,73.305,74.564,3516350,0
2016-06-30,74.701,75.484,74.115,75.464,3195748,0
2016-07-01,75.484,75.835,74.995,75.2,2182345,0
2016-07-05,74.965,75.433,74.477,74.868,2310186,0
2016-07-06,74.828,75.884,74.609,75.835,3266988,0
2016-07-07,75.572,75.875,75.054,75.504,2752426,0
2016-07-08,75.972,77.193,75.933,77.154,2929213,0
2016-07-11,76.969,77.355,76.656,76.949,2752178,0
2016-07-12,76.979,77.022,76.481,76.716,3094944,0
2016-07-13,76.997,76.997,76.236,76.363,2554885,0
2016-07-14,76.989,77.027,76.089,76.264,2733676,0
2016-07-15,76.518,76.686,75.93,76.03,2631910,0
2016-07-18,76.587,77.653,76.547,77.447,3980060,0
2016-07-19,77.722,78.043,77.34,77.535,2670547,0
2016-07-20,77.769,78.053,77.427,77.847,2495580,0
2016-07-21,77.769,77.966,77.077,77.32,2306105,0
2016-07-22,77.604,78.141,77.281,78.004,2010438,0
2016-07-25,78.22,79.079,78.082,78.914,3076701,0
2016-07-26,78.874,79.392,78.591,79.343,3650256,0
2016-07-27,79.685,79.821,79.138,79.323,3548936,0
2016-07-28,79.148,79.499,78.678,79.382,2446703,0
2016-07-29,79.353,80.002,79.226,79.852,2848114,0
2016-08-01,79.812,80.193,79.412,79.987,2550374,0
2016-08-02,79.762,79.832,78.454,78.503,2648049,0
2016-08-03,77.722,78.864,77.35,78.864,2942194,0
2016-08-04,78.924,79.558,78.825,79.431,2640584,0
2016-08-05,79.743,80.193,79.508,80.106,2677804,0
2016-08-08,80.271,80.398,79.597,79.715,3296857,0
2016-08-09,79.695,79.941,79.136,79.302,2449480,0
2016-08-10,79.597,80.077,79.411,79.931,2795155,0
2016-08-11,81.362,81.892,79.695,80.803,3816149,0
2016-08-12,80.558,81.372,80.43,81.234,2780757,0
2016-08-15,81.987,81.987,80.769,81.136,5412361,0
2016-08-16,78.685,79.488,76.392,76.432,12769389,0
2016-08-17,76.282,77.529,75.97,76.647,6882440,0
2016-08-18,76.822,77.028,76.137,76.272,4012804,0
2016-08-19,76.352,77.866,76.263,77.783,6199505,0
2016-08-22,77.695,77.783,77.018,77.538,3369929,0
2016-08-23,77.861,77.881,77.131,77.136,2864364,0
2016-08-24,76.98,77.43,76.891,77.028,2623740,0
2016-08-25,76.921,77.42,76.696,77.244,4562382,0
2016-08-26,77.254,77.931,76.965,77.136,4134959,0
2016-08-29,77.018,77.577,76.872,77.018,2871609,0
2016-08-30,76.901,77.018,75.774,75.951,3524247,0
2016-08-31,75.941,76.266,75.46,75.911,3708527,0
2016-09-01,76.107,76.302,75.324,76.196,3476561,0
2016-09-02,76.215,76.282,75.685,76.147,3177631,0
2016-09-06,75.97,75.98,75.4,75.813,3210263,0
2016-09-07,75.813,76.243,75.646,76.018,2903560,0
2016-09-08,75.774,75.98,74.537,74.715,5031991,0
2016-09-09,74.217,74.227,73.284,73.284,4707357,0
2016-09-12,73.284,74.235,73.245,74.067,5074501,0
2016-09-13,73.51,73.802,72.607,72.843,3776956,0
2016-09-14,72.911,73.126,72.441,72.705,3631570,0
2016-09-15,72.627,73.735,72.481,73.558,4959907,0
2016-09-16,73.195,73.607,72.872,73.195,3560592,0
2016-09-19,73.568,73.774,73.205,73.215,2233647,0
2016-09-20,73.52,74.793,73.46,73.578,3582557,0
2016-09-21,73.705,74.637,73.627,74.597,2487951,0
2016-09-22,75.088,75.607,74.627,74.99,3104923,0
2016-09-23,74.97,75.185,74.402,74.518,3676151,0
2016-09-26,74.157,74.157,73.353,73.695,3056402,0
2016-09-27,73.783,74.027,73.46,73.755,2895297,0
2016-09-28,73.783,73.98,72.696,72.921,2731014,0
2016-09-29,73.079,73.18,72.382,72.412,2865303,0
2016-09-30,73.059,73.49,72.705,73.304,3175643,0
2016-10-03,72.96,73.343,72.843,72.881,3341975,0
2016-10-04,72.96,73.46,72.696,72.921,2767399,0
2016-10-05,72.95,73.42,72.656,72.735,2153597,0
2016-10-06,72.52,72.93,72.107,72.755,2627342,0
2016-10-07,73.392,73.667,71.793,72.283,5087894,0
2016-10-10,73.145,73.735,72.98,73.353,3072840,0
2016-10-11,73.059,73.363,72.715,72.765,2903428,0
2016-10-12,72.715,74.052,72.578,73.902,2884625,0
2016-10-13,73.597,73.607,72.441,73,2939527,0
2016-10-14,73.195,73.265,72.745,72.765,2631854,0
2016-10-17,72.597,72.715,71.745,71.872,2148532,0
2016-10-18,72.342,72.51,71.078,71.716,2137974,0
2016-10-19,71.952,72.147,71.343,72.01,2211928,0
2016-10-20,72.246,72.392,71.784,71.842,1586139,0
2016-10-21,71.803,72.246,71.363,72.038,2028223,0
2016-10-24,72.412,72.765,72.157,72.715,1988519,0
2016-10-25,72.216,72.431,71.529,72.167,2533219,0
2016-10-26,71.813,72.823,71.696,72.627,1813040,0
2016-10-27,72.568,72.804,71.667,71.736,2321798,0
2016-10-28,71.862,72.51,71.586,72.029,1506263,0
2016-10-31,72.097,72.372,71.784,72.293,2727116,0
2016-11-01,72.226,72.302,70.912,71.04,2913499,0
2016-11-02,70.902,71.706,70.872,71.303,2788097,0
2016-11-03,71.441,71.736,70.218,70.382,2709852,0
2016-11-04,70.646,71.078,70.313,70.501,3050613,0
2016-11-07,71.363,71.902,70.912,71.882,4344873,0
2016-11-08,71.942,72.502,71.626,72.039,3417421,0
2016-11-09,70.722,72.944,70.337,72.738,3939316,0
2016-11-10,73.18,74.843,73.18,74.165,5241558,0
2016-11-11,73.673,74.281,73.406,74.165,3518182,0
2016-11-14,74.291,74.804,72.758,73.014,5852160,0
2016-11-15,72.108,73.436,71.144,72.294,6274907,0
2016-11-16,72.304,75.276,72.304,75.147,6574638,0
2016-11-17,74.843,75.881,74.215,75.846,5301187,0
2016-11-18,75.689,76.663,75.227,76.467,4603968,0
2016-11-21,76.221,76.457,75.926,76.408,5043466,0
2016-11-22,76.693,78.424,76.525,78.02,5582438,0
2016-11-23,77.745,78.414,77.608,78.139,2613472,0
2016-11-25,78.07,78.493,77.784,77.953,1389226,0
2016-11-28,77.548,77.953,77.263,77.372,3007380,0
2016-11-29,77.499,77.873,77.395,77.529,3233424,0
2016-11-30,77.184,77.759,76.978,77.067,4215481,0
2016-12-01,76.811,77.283,76.278,76.408,3550543,0
2016-12-02,76.408,76.703,75.709,75.846,3249295,0
2016-12-05,75.886,76.713,75.64,76.072,4258163,0
2016-12-06,76.268,76.318,75.802,76.182,2645313,0
2016-12-07,76.182,76.988,76.033,76.919,3621308,0
2016-12-08,77.067,77.263,76.428,76.713,2979701,0
2016-12-09,76.83,76.988,75.946,76.761,2870029,0
2016-12-12,76.418,76.604,75.493,75.836,3979221,0
2016-12-13,76.082,77.312,75.699,76.988,3946139,0
2016-12-14,77.047,77.263,75.965,76.042,3700178,0
2016-12-15,76.172,76.653,75.821,76.162,3148927,0
2016-12-16,76.241,76.487,75.374,75.522,5809262,0
2016-12-19,75.483,76.202,75.393,75.689,3080921,0
2016-12-20,75.946,76.604,75.66,76.358,2560519,0
2016-12-21,76.122,76.604,75.763,76.192,2337621,0
2016-12-22,75.926,75.956,74.948,75.197,2793141,0
2016-12-23,75.197,75.65,75.04,75.197,1616816,0
2016-12-27,75.286,75.61,74.794,75.011,1270454,0
2016-12-28,75.06,75.137,74.007,74.085,2174670,0
2016-12-29,74.341,74.755,74.25,74.479,1896234,0
2016-12-30,74.705,75.02,73.742,73.909,2353621,0
2017-01-03,74.331,74.695,73.722,74.225,3885019,0
2017-01-04,74.577,75.483,74.557,75.374,3399994,0
2017-01-05,74.175,75.276,73.772,74.911,5061558,0
2017-01-06,74.804,75.303,74.577,74.745,3531334,0
2017-01-09,74.627,75.336,74.627,74.863,3272082,0
2017-01-10,74.677,75.956,74.577,75.443,3908946,0
2017-01-11,75.345,75.593,74.301,74.991,2951473,0
2017-01-12,74.745,74.863,73.998,74.695,3446115,0
2017-01-13,74.587,75.217,74.547,74.695,2660234,0
2017-01-17,74.843,75.946,74.764,75.503,3488841,0
2017-01-18,75.729,75.816,75.02,75.433,3268597,0
2017-01-19,75.266,75.453,73.829,73.859,4268761,0
2017-01-20,74.085,74.316,73.377,74.262,4204550,0
2017-01-23,73.959,74.149,73.18,73.279,3102905,0
2017-01-24,73.506,73.722,73.083,73.377,4049065,0
2017-01-25,73.702,74.291,73.426,74.205,3363211,0
2017-01-26,74.252,74.469,73.78,73.839,2412374,0
2017-01-27,74.075,74.24,72.768,73.053,2636078,0
2017-01-30,73.063,73.111,72.198,72.836,2720681,0
2017-01-31,72.256,73.772,72.058,73.702,5110635,0
2017-02-01,73.849,74.055,73.103,73.466,3880525,0
2017-02-02,73.426,74.301,73.093,73.712,4406215,0
2017-02-03,73.545,74.597,73.476,74.243,4317843,0
2017-02-06,73.829,74.411,73.722,74.105,3796348,0
2017-02-07,74.205,74.529,74.035,74.263,2366545,0
2017-02-08,74.155,74.796,74.085,74.539,4050580,0
2017-02-09,74.727,75.542,74.649,75.132,3217150,0
2017-02-10,75.26,76.209,74.944,76.059,3719352,0
2017-02-13,76.316,76.603,75.625,75.912,3531452,0
2017-02-14,75.813,77.146,75.655,77.077,4095991,0
2017-02-15,77.235,77.462,76.712,77.225,3426891,0
2017-02-16,77.047,77.077,75.635,75.842,5570285,0
2017-02-17,75.645,76.455,75.398,76.199,6222870,0
2017-02-21,76.406,76.416,75.048,75.26,9002976,0
2017-02-22,76.089,76.702,74.48,75.368,9253976,0
2017-02-23,75.813,77.866,75.813,76.81,9187317,0
2017-02-24,76.603,77.787,76.533,77.244,5473646,0
2017-02-27,77.244,77.856,77.151,77.61,4490795,0
2017-02-28,77.225,77.659,76.543,77.442,6340733,0
2017-03-01,77.966,77.985,76.879,77.442,6520335,0
2017-03-02,77.274,78.691,77.106,78.37,3976830,0
2017-03-03,78.083,78.251,77.402,77.807,2963993,0
2017-03-06,77.501,77.946,77.358,77.59,2873106,0
2017-03-07,77.363,77.985,77.215,77.294,3223596,0
2017-03-08,77.215,77.847,77.126,77.442,3230439,0
2017-03-09,77.353,77.54,76.84,76.939,2866399,0
2017-03-10,77.284,77.412,76.069,77.175,2967120,0
2017-03-13,76.988,77.462,76.613,77.057,2468435,0
2017-03-14,77.254,77.629,77.017,77.274,2414841,0
2017-03-15,77.244,78.3,77.166,78.163,3311610,0
2017-03-16,78.479,78.627,77.948,78.202,3889680,0
2017-03-17,78.587,78.617,77.748,78.202,5178274,0
2017-03-20,78.192,78.202,76.919,77.175,4004108,0
2017-03-21,77.491,77.709,76.672,77.087,2982152,0
2017-03-22,77.047,77.724,76.692,77.629,2534131,0
2017-03-23,77.719,78.064,77.274,77.422,2787968,0
2017-03-24,77.264,77.61,76.909,77.422,2842634,0
2017-03-27,76.84,77.482,76.643,77.343,3143081,0
2017-03-28,77.264,77.876,77.156,77.699,4737324,0
2017-03-29,77.797,78.933,77.531,78.656,3280452,0
2017-03-30,78.429,78.814,78.32,78.745,1905580,0
2017-03-31,78.617,78.943,78.004,78.064,2751043,0
2017-04-03,78.271,78.34,77.126,77.323,3586017,0
2017-04-04,77.304,77.323,75.635,75.725,5495638,0
2017-04-05,75.813,76.069,74.836,74.954,4838599,0
2017-04-06,75.368,76.381,75.368,75.813,3821273,0
2017-04-07,75.635,75.803,75.103,75.113,3641674,0
2017-04-10,75.122,75.832,74.826,75.043,3166722,0
2017-04-11,74.994,76.02,74.836,76.001,4330679,0
2017-04-12,76.218,76.218,75.625,76.099,3992397,0
2017-04-13,76.03,76.376,75.783,75.822,2890616,0
2017-04-17,76.089,76.189,75.211,75.498,2563068,0
2017-04-18,75.517,76.199,75.28,75.852,2200576,0
2017-04-19,76.149,76.248,75.755,75.912,2043949,0
2017-04-20,76.179,77.323,76.164,77.166,3195238,0
2017-04-21,77.126,77.58,76.929,77.55,3091607,0
2017-04-24,78.113,78.222,77.195,77.61,2446094,0
2017-04-25,77.699,77.941,77.264,77.767,2302175,0
2017-04-26,77.946,78.459,77.649,77.906,2230708,0
2017-04-27,77.936,78.078,77.472,77.956,2329112,0
2017-04-28,77.916,77.936,77.057,77.629,2744887,0
2017-05-01,77.876,77.916,76.653,76.653,2060247,0
2017-05-02,76.79,77.896,76.623,77.896,3244264,0
2017-05-03,77.876,78.3,77.56,78.123,2965380,0
2017-05-04,77.985,78.143,77.491,77.956,2398180,0
2017-05-05,78.212,78.232,77.422,77.679,2927642,0
2017-05-08,77.876,77.956,77.2,77.491,3318825,0
2017-05-09,77.583,78.723,77.474,78.277,3275791,0
2017-05-10,78.326,80.199,78.078,80.001,4981594,0
2017-05-11,79.486,79.496,78.019,78.762,4396068,0
2017-05-12,78.366,78.366,76.334,76.622,6006689,0
2017-05-15,76.81,77.137,75.948,76.215,5949523,0
2017-05-16,72.964,74.698,72.38,73.103,15456611,0
2017-05-17,73.103,75.244,73.094,74.104,10135425,0
2017-05-18,74.292,74.698,73.699,73.816,5863487,0
2017-05-19,74.114,74.134,72.479,73.608,8172474,0
2017-05-22,73.896,74.778,73.658,74.62,5478668,0
2017-05-23,74.59,74.62,73.598,73.738,5459889,0
2017-05-24,73.876,74.034,73.307,73.331,5614454,0
2017-05-25,73.718,75.056,73.531,74.698,4589961,0
2017-05-26,74.926,75.164,74.56,74.858,2767008,0
2017-05-30,74.66,75.026,74.094,74.184,3501165,0
2017-05-31,74.5,74.688,74.144,74.54,4013388,0
2017-06-01,75.086,75.377,74.373,75.224,2790114,0
2017-06-02,74.728,75.116,74.194,74.55,3507674,0
2017-06-05,74.352,74.916,74.104,74.362,2566365,0
2017-06-06,74.006,74.184,73.222,73.312,3923834,0
2017-06-07,73.668,74.015,73.361,73.53,2742594,0
2017-06-08,73.718,73.956,72.072,72.132,5191162,0
2017-06-09,72.142,73.42,71.646,73.024,4718966,0
2017-06-12,72.876,73.816,72.876,73.113,3742243,0
2017-06-13,73.182,73.559,72.895,73.252,3236238,0
2017-06-14,73.074,73.192,72.221,72.518,3890905,0
2017-06-15,72.479,72.648,71.042,71.894,3944739,0
2017-06-16,71.23,71.864,70.764,71.795,5824413,0
2017-06-19,71.964,72.052,70.956,71.706,3923817,0
2017-06-20,71.428,71.54,69.52,69.555,7265352,0
2017-06-21,69.277,70.118,68.237,68.782,7302310,0
2017-06-22,68.792,68.831,67.929,68.137,5966649,0
2017-06-23,68.108,68.753,66.809,68.653,6166432,0
2017-06-26,69.169,69.713,68.803,69.317,3775883,0
2017-06-27,69.079,69.605,69.03,69.337,3594760,0
2017-06-28,69.654,70.893,69.515,70.774,4867760,0
2017-06-29,70.744,70.952,70.161,70.447,4533799,0
2017-06-30,70.853,71.904,70.695,71.527,6267316,0
2017-07-03,72.003,72.558,70.893,70.933,2995721,0
2017-07-05,71.071,71.071,69.63,70.546,5184870,0
2017-07-06,70.021,70.223,69.49,69.664,4733997,0
2017-07-07,69.872,70.298,69.595,69.723,4247422,0
2017-07-10,69.565,69.664,67.989,68.069,3914280,0
2017-07-11,67.989,68.307,67.741,67.989,4802295,0
2017-07-12,68.157,68.535,68.099,68.317,3477595,0
2017-07-13,68.713,69.407,68.623,69.357,5055006,0
2017-07-14,69.595,69.892,68.961,69.179,3742166,0
2017-07-17,69.179,70.155,69.089,69.733,4279207,0
2017-07-18,69.644,69.838,69.069,69.327,2874156,0
2017-07-19,69.476,69.991,69.277,69.674,4987158,0
2017-07-20,69.684,70.051,68.911,68.98,4896015,0
2017-07-21,68.673,68.811,67.691,68.307,4854091,0
2017-07-24,67.989,67.989,66.062,66.305,7309481,0
2017-07-25,66.671,68.653,66.621,68.089,5918038,0
2017-07-26,68.317,68.336,67.503,67.861,5069143,0
2017-07-27,67.841,69.114,67.711,69.02,4716087,0
2017-07-28,69.059,69.431,68.535,68.98,3450034,0
2017-07-31,69.129,69.813,68.564,69.684,4265510,0
2017-08-01,69.773,70.308,69.644,70.09,3568382,0
2017-08-02,69.664,70.249,69.377,69.882,3233646,0
2017-08-03,69.882,69.991,68.45,68.98,4750461,0
2017-08-04,69.129,69.743,68.911,69.535,3352917,0
2017-08-07,69.426,70.249,69.426,70.051,2808157,0
2017-08-08,70.484,71.763,70.379,71.175,5399476,0
2017-08-09,70.917,71.185,70.24,70.937,3890567,0
2017-08-10,70.369,70.459,69.473,69.941,4585400,0
2017-08-11,69.792,71.225,69.662,70.747,4955841,0
2017-08-14,71.305,71.424,68.985,69.304,7718047,0
2017-08-15,69.433,71.484,68.577,69.842,8252186,0
2017-08-16,70.439,71.385,69.911,71.265,5745417,0
2017-08-17,70.757,70.797,69.861,69.931,5224679,0
2017-08-18,69.981,70.897,69.682,70.15,6656307,0
2017-08-21,70.17,71.34,69.832,71.136,5210367,0
2017-08-22,71.265,71.623,70.807,71.275,4448998,0
2017-08-23,71.156,71.504,70.757,71.265,4419207,0
2017-08-24,72.231,72.878,70.344,70.568,6720982,0
2017-08-25,70.976,71.803,70.688,71.345,2979465,0
2017-08-28,71.673,71.872,71.285,71.474,4755146,0
2017-08-29,71.016,71.285,70.518,71.166,3243525,0
2017-08-30,71.086,71.952,70.897,71.723,3231121,0
2017-08-31,71.504,72.111,71.499,71.972,4553357,0
2017-09-01,72.111,72.489,71.832,72.051,2837611,0
2017-09-05,71.842,72.236,71.394,72.012,3289663,0
2017-09-06,72.061,72.768,72.012,72.699,2975544,0
2017-09-07,73.166,73.316,72.221,72.589,2719598,0
2017-09-08,72.639,72.659,71.399,72.061,2693630,0
2017-09-11,72.061,72.669,71.673,72.509,3210839,0
2017-09-12,72.674,73.963,72.669,73.206,2870631,0
2017-09-13,73.336,73.883,73.067,73.156,3820057,0
2017-09-14,73.176,73.226,72.529,72.878,3502297,0
2017-09-15,72.858,73.455,72.231,73.405,3997360,0
2017-09-18,73.545,73.565,72.798,73.087,1953782,0
2017-09-19,73.256,73.326,72.48,72.499,2846274,0
2017-09-20,72.47,72.481,71.618,72.091,4902900,0
2017-09-21,72.211,72.838,72.101,72.489,3713623,0
2017-09-22,72.32,72.559,71.823,72.121,4105209,0
2017-09-25,72.191,73.654,71.972,73.495,5092058,0
2017-09-26,73.664,74.042,73.186,73.445,2945195,0
2017-09-27,73.515,74.043,73.037,73.823,2337728,0
2017-09-28,73.714,73.893,73.186,73.614,2469817,0
2017-09-29,73.754,74.032,73.286,73.395,3000087,0
2017-10-02,73.356,73.435,72.409,73.067,2940351,0
2017-10-03,73.176,73.634,72.947,73.485,1994704,0
2017-10-04,73.306,73.535,72.768,73.316,2816811,0
2017-10-05,73.097,73.555,72.869,73.475,3904588,0
2017-10-06,73.166,73.619,72.768,73.266,2072991,0
2017-10-09,72.858,73.007,72.48,72.699,1828368,0
2017-10-10,72.768,72.908,71.823,71.922,2924236,0
2017-10-11,72.131,72.27,71.882,72.221,2968433,0
2017-10-12,72.101,72.101,70.807,71.454,3488198,0
2017-10-13,71.464,72.131,71.225,71.743,2661598,0
2017-10-16,71.444,71.494,70.479,70.847,3105569,0
2017-10-17,70.797,71.564,70.737,71.474,2488378,0
2017-10-18,71.375,71.663,70.837,70.976,3452695,0
2017-10-19,70.976,71.375,70.747,71.086,3468035,0
2017-10-20,71.36,72.002,71.275,71.763,3366191,0
2017-10-23,71.683,72.509,71.504,71.872,2820341,0
2017-10-24,71.952,72.27,71.325,71.414,2664143,0
2017-10-25,71.414,71.623,70.747,71.116,3164230,0
2017-10-26,71.136,71.613,70.628,71.146,3294294,0
2017-10-27,71.006,71.016,69.911,70.22,4518357,0
2017-10-30,69.891,69.901,68.587,69.035,4536227,0
2017-10-31,70.608,70.837,69.195,69.483,3798104,0
2017-11-01,69.961,70.08,69.065,69.404,2931097,0
2017-11-02,69.682,70.23,69.304,69.891,2955109,0
2017-11-03,69.662,69.662,68.209,68.289,4319872,0
2017-11-06,68.328,68.876,67.841,67.92,4826126,0
2017-11-07,67.98,68.144,67.681,67.99,5004699,0
2017-11-08,67.8,68.47,67.47,67.98,4770869,0
2017-11-09,67.95,69.89,67.74,69.25,5173105,0
2017-11-10,69.38,70.24,69.14,70.22,6081699,0
