Date,Open,High,Low,Close,Volume,OpenInt
1980-11-03,0.47922,0.47922,0.46766,0.47922,1726951,0
1980-11-05,0.485,0.5136,0.485,0.485,3177926,0
1980-11-06,0.485,0.485,0.46766,0.47339,1011917,0
1980-11-07,0.47339,0.47339,0.46504,0.47058,769389,0
1980-11-10,0.47058,0.47641,0.47058,0.47339,1262808,0
1980-11-11,0.47641,0.49653,0.47641,0.48781,2579975,0
1980-11-12,0.49094,0.5109,0.49094,0.505,3332639,0
1980-11-13,0.508,0.5166,0.508,0.5166,2354175,0
1980-11-14,0.5166,0.5221,0.5109,0.5166,2425255,0
1980-11-17,0.5109,0.5109,0.508,0.5109,3019025,0
1980-11-18,0.5109,0.5252,0.5109,0.5195,3370276,0
1980-11-19,0.5195,0.5281,0.5195,0.5195,6753089,0
1980-11-20,0.5195,0.5221,0.5109,0.5109,1714413,0
1980-11-21,0.5109,0.5166,0.5109,0.5166,5837342,0
1980-11-24,0.5166,0.5166,0.508,0.5136,3989131,0
1980-11-25,0.5136,0.5166,0.5109,0.5166,2759777,0
1980-11-26,0.5166,0.5166,0.5109,0.5136,3412088,0
1980-11-28,0.5136,0.5166,0.5136,0.5166,1793852,0
1980-12-01,0.5166,0.5166,0.508,0.5109,4875605,0
1980-12-02,0.5109,0.5109,0.5023,0.505,2529795,0
1980-12-03,0.505,0.5109,0.49927,0.508,2387624,0
1980-12-04,0.508,0.5166,0.508,0.5136,3152835,0
1980-12-05,0.5109,0.5109,0.5023,0.505,3023212,0
1980-12-08,0.5023,0.5023,0.485,0.49653,3386995,0
1980-12-09,0.49653,0.49927,0.48781,0.49927,2851767,0
1980-12-10,0.49927,0.508,0.49927,0.49927,3842783,0
1980-12-11,0.49094,0.49094,0.47339,0.47922,3784237,0
1980-12-12,0.47922,0.49094,0.47641,0.48781,2237093,0
1980-12-15,0.4937,0.49927,0.4937,0.49927,4407280,0
1980-12-16,0.49927,0.49927,0.48781,0.4937,23901338,0
1980-12-17,0.4937,0.49927,0.49094,0.49927,2295631,0
1980-12-18,0.49927,0.5136,0.49927,0.508,3470629,0
1980-12-19,0.508,0.5136,0.505,0.508,798661,0
1980-12-22,0.5136,0.5221,0.5136,0.5195,1948570,0
1980-12-23,0.5221,0.5337,0.5221,0.5309,2964668,0
1980-12-24,0.5309,0.5508,0.5309,0.548,3023212,0
1980-12-26,0.548,0.5595,0.5426,0.5508,1392433,0
1980-12-29,0.5508,0.5568,0.5395,0.5395,2191094,0
1980-12-30,0.5395,0.5395,0.5281,0.5395,1032822,0
1980-12-31,0.5395,0.5426,0.5337,0.5426,1839850,0
1981-01-02,0.5426,0.548,0.5426,0.5426,1262808,0
1981-01-05,0.5426,0.554,0.5395,0.554,2600881,0
1981-01-06,0.554,0.5654,0.554,0.5568,4796154,0
1981-01-07,0.5568,0.5568,0.5109,0.5454,9328883,0
1981-01-08,0.5454,0.554,0.5395,0.5395,5966971,0
1981-01-09,0.5395,0.5454,0.5281,0.5309,6690364,0
1981-01-12,0.5309,0.5426,0.5309,0.5337,7681378,0
1981-01-13,0.5337,0.5337,0.5252,0.5309,5515368,0
1981-01-14,0.5309,0.5337,0.5281,0.5281,3211379,0
1981-01-15,0.5309,0.5366,0.5309,0.5366,1898391,0
1981-01-16,0.5426,0.5508,0.5426,0.548,3478992,0
1981-01-19,0.5568,0.5654,0.5568,0.5654,4206567,0
1981-01-20,0.5654,0.5855,0.5627,0.5654,4691622,0
1981-01-21,0.5654,0.5711,0.5568,0.5682,4892329,0
1981-01-22,0.5682,0.5711,0.5595,0.5654,1764581,0
1981-01-23,0.5654,0.5711,0.5595,0.5627,2977210,0
1981-01-26,0.5595,0.5595,0.5568,0.5568,2316539,0
1981-01-27,0.5568,0.5711,0.5568,0.5711,2153460,0
1981-01-28,0.5711,0.5795,0.5682,0.5795,2099101,0
1981-01-29,0.5795,0.5825,0.5739,0.5795,2057288,0
1981-01-30,0.5855,0.6028,0.5855,0.5968,6669454,0
1981-02-02,0.5913,0.5913,0.5739,0.5795,4219112,0
1981-02-03,0.5795,0.5825,0.5739,0.5825,5218487,0
1981-02-04,0.5825,0.5941,0.5795,0.5913,8701657,0
1981-02-05,0.5913,0.5913,0.5855,0.5855,4863065,0
1981-02-06,0.5855,0.5968,0.5825,0.5855,11415436,0
1981-02-09,0.5855,0.5855,0.5627,0.5654,2203642,0
1981-02-10,0.5654,0.5682,0.5595,0.5654,3265736,0
1981-02-11,0.5654,0.5654,0.548,0.5508,2575791,0
1981-02-12,0.5454,0.5454,0.5195,0.5221,3817687,0
1981-02-13,0.5221,0.5281,0.505,0.5136,3566804,0
1981-02-17,0.5221,0.5395,0.5195,0.5337,4662345,0
1981-02-18,0.5426,0.554,0.5426,0.554,2563244,0
1981-02-19,0.554,0.5568,0.5426,0.5426,2621784,0
1981-02-20,0.5426,0.548,0.5252,0.5281,1877482,0
1981-02-23,0.5281,0.5454,0.5221,0.5395,1998750,0
1981-02-24,0.5454,0.5568,0.5454,0.5508,4348737,0
1981-02-25,0.5508,0.554,0.5395,0.5426,2609238,0
1981-02-26,0.5454,0.5568,0.5454,0.548,2153460,0
1981-02-27,0.548,0.5568,0.5337,0.5426,3504079,0
1981-03-02,0.5426,0.5426,0.5281,0.5366,2646879,0
1981-03-03,0.5395,0.548,0.5395,0.5395,3182105,0
1981-03-04,0.5426,0.5508,0.5426,0.5426,1530423,0
1981-03-05,0.5426,0.5454,0.5366,0.5395,1225170,0
1981-03-06,0.5395,0.5426,0.5309,0.5309,526870,0
1981-03-09,0.5309,0.5337,0.5309,0.5309,1438430,0
1981-03-10,0.5309,0.5337,0.5309,0.5309,2964668,0
1981-03-11,0.5309,0.5337,0.5195,0.5252,2684511,0
1981-03-12,0.5454,0.5682,0.5454,0.5654,5983698,0
1981-03-13,0.5739,0.5795,0.5739,0.5739,6184408,0
1981-03-16,0.5739,0.5913,0.5739,0.5884,2069833,0
1981-03-17,0.5884,0.5913,0.5825,0.5855,2952123,0
1981-03-18,0.5855,0.5855,0.5711,0.5855,2697054,0
1981-03-19,0.5825,0.5825,0.5739,0.5739,3767514,0
1981-03-20,0.5739,0.5855,0.5739,0.5855,3604438,0
1981-03-23,0.5855,0.5968,0.5855,0.5913,6443660,0
1981-03-24,0.5913,0.5999,0.5913,0.5968,6790724,0
1981-03-25,0.5968,0.6173,0.5941,0.6173,8011715,0
1981-03-26,0.6198,0.6342,0.6198,0.6226,5264481,0
1981-03-27,0.6226,0.6342,0.6173,0.6173,3897136,0
1981-03-30,0.6173,0.637,0.6083,0.6284,3361909,0
1981-03-31,0.6284,0.6401,0.6226,0.6401,2667785,0
1981-04-01,0.6284,0.6284,0.6173,0.6173,9985372,0
1981-04-02,0.6028,0.6028,0.5913,0.6028,10027186,0
1981-04-03,0.6028,0.6028,0.5968,0.5999,4833790,0
1981-04-06,0.5913,0.5913,0.5825,0.5855,2508886,0
1981-04-07,0.5855,0.5968,0.5855,0.5968,2375077,0
1981-04-08,0.5968,0.6226,0.5968,0.6226,3437177,0
1981-04-09,0.6226,0.6226,0.6173,0.6226,2680328,0
1981-04-10,0.6226,0.6284,0.6198,0.6198,2571608,0
1981-04-13,0.6173,0.6173,0.6056,0.6083,1074638,0
1981-04-14,0.6083,0.6173,0.6083,0.6112,1760403,0
1981-04-15,0.6112,0.6226,0.6083,0.6226,1325530,0
1981-04-16,0.6226,0.6314,0.6173,0.6198,2157647,0
1981-04-20,0.6198,0.6198,0.6112,0.6112,1706044,0
1981-04-21,0.6112,0.614,0.5968,0.5968,5193395,0
1981-04-22,0.5968,0.6028,0.5968,0.5999,1371529,0
1981-04-23,0.6028,0.6173,0.6028,0.6083,2579975,0
1981-04-24,0.6083,0.6173,0.6083,0.6173,2149278,0
1981-04-27,0.6173,0.6173,0.6083,0.6083,1714413,0
1981-04-28,0.6083,0.6112,0.6083,0.6083,1471882,0
1981-04-29,0.6083,0.6083,0.5968,0.5968,2922856,0
1981-04-30,0.5968,0.5968,0.5795,0.5795,5958608,0
1981-05-01,0.5795,0.5855,0.5654,0.5739,3759148,0
1981-05-04,0.5739,0.5739,0.554,0.5711,1827307,0
1981-05-05,0.5711,0.5711,0.5568,0.5711,3746605,0
1981-05-06,0.5739,0.5855,0.5739,0.5795,3386995,0
1981-05-07,0.5795,0.5913,0.5795,0.5913,1137361,0
1981-05-08,0.5968,0.6028,0.5968,0.5999,1174994,0
1981-05-11,0.5968,0.5968,0.5711,0.5795,7953175,0
1981-05-12,0.5795,0.5855,0.5795,0.5855,3750789,0
1981-05-13,0.5855,0.5913,0.5795,0.5855,3085930,0
1981-05-14,0.5855,0.5855,0.5795,0.5855,3052481,0
1981-05-15,0.5855,0.5913,0.5855,0.5855,1877482,0
1981-05-18,0.5913,0.5968,0.5825,0.5968,1241901,0
1981-05-19,0.5968,0.5968,0.5855,0.5884,1956931,0
1981-05-20,0.5884,0.5913,0.5855,0.5913,786120,0
1981-05-21,0.5913,0.5913,0.5855,0.5913,3119386,0
1981-05-22,0.5913,0.5999,0.5913,0.5941,1020282,0
1981-05-26,0.5941,0.6056,0.5941,0.6056,786120,0
1981-05-27,0.6056,0.6112,0.6028,0.6112,886477,0
1981-05-28,0.6173,0.6284,0.6173,0.6198,6995618,0
1981-05-29,0.6198,0.6284,0.614,0.6226,2575791,0
1981-06-01,0.6284,0.6342,0.6284,0.6342,3014848,0
1981-06-02,0.6314,0.6314,0.6198,0.6226,957556,0
1981-06-03,0.614,0.614,0.5941,0.6028,5063776,0
1981-06-04,0.6028,0.6112,0.5999,0.6083,1225170,0
1981-06-05,0.6083,0.6173,0.6083,0.6112,1588959,0
1981-06-08,0.6173,0.637,0.6173,0.6342,6397662,0
1981-06-09,0.6342,0.6401,0.6342,0.6342,6000421,0
1981-06-10,0.6342,0.6401,0.6342,0.637,2843407,0
1981-06-11,0.637,0.6487,0.6342,0.6487,3060844,0
1981-06-12,0.6487,0.6572,0.6457,0.6544,6656911,0
1981-06-15,0.6544,0.6572,0.6401,0.6429,1584779,0
1981-06-16,0.6429,0.6514,0.6429,0.6429,3077568,0
1981-06-17,0.6429,0.6457,0.637,0.6429,2178549,0
1981-06-18,0.6457,0.6487,0.6457,0.6457,1279532,0
1981-06-19,0.6457,0.6514,0.6457,0.6457,2416893,0
1981-06-22,0.6457,0.6457,0.6401,0.6401,2780682,0
1981-06-23,0.6401,0.6457,0.6401,0.6457,3136108,0
1981-06-24,0.6457,0.6514,0.6429,0.6429,4741801,0
1981-06-25,0.6429,0.6457,0.6401,0.6457,1078820,0
1981-06-26,0.6457,0.6457,0.6457,0.6457,434874,0
1981-06-29,0.6457,0.6457,0.637,0.637,1016104,0
1981-06-30,0.637,0.6457,0.637,0.6429,1304624,0
1981-07-01,0.6429,0.6457,0.6401,0.6457,3880411,0
1981-07-02,0.6457,0.6457,0.6342,0.6342,2680328,0
1981-07-06,0.6226,0.6226,0.6028,0.6056,2257998,0
1981-07-07,0.6056,0.6083,0.5913,0.6028,3934774,0
1981-07-08,0.6028,0.6083,0.6028,0.6056,2441983,0
1981-07-09,0.6056,0.6342,0.6028,0.6173,5632452,0
1981-07-10,0.6226,0.6284,0.6226,0.6284,1630776,0
1981-07-13,0.6284,0.6284,0.6226,0.6226,689941,0
1981-07-14,0.6226,0.6226,0.614,0.614,1170814,0
1981-07-15,0.614,0.6226,0.6083,0.6198,2981395,0
1981-07-16,0.6198,0.6284,0.6198,0.6284,1179175,0
1981-07-17,0.6284,0.6284,0.6226,0.6226,903199,0
1981-07-20,0.6226,0.6226,0.6112,0.6173,1087181,0
1981-07-21,0.6173,0.6173,0.6083,0.614,1848212,0
1981-07-22,0.614,0.6226,0.6112,0.6112,1601506,0
1981-07-23,0.6112,0.6112,0.5913,0.5941,6309853,0
1981-07-24,0.5941,0.6028,0.5941,0.5999,945013,0
1981-07-27,0.6028,0.6112,0.6028,0.6083,827936,0
1981-07-28,0.6083,0.6173,0.6083,0.6112,660679,0
1981-07-29,0.6112,0.6173,0.6028,0.6083,1885846,0
1981-07-30,0.6083,0.6112,0.6056,0.6112,3750789,0
1981-07-31,0.6112,0.6112,0.6083,0.6083,1446791,0
1981-08-03,0.6056,0.6056,0.5941,0.5941,878113,0
1981-08-04,0.5941,0.5941,0.5855,0.5884,6623463,0
1981-08-05,0.5884,0.5941,0.5884,0.5913,2876855,0
1981-08-06,0.5913,0.5913,0.5855,0.5913,1752040,0
1981-08-07,0.5913,0.5913,0.5855,0.5855,706671,0
1981-08-10,0.5855,0.5884,0.5768,0.5795,2722138,0
1981-08-11,0.5795,0.5825,0.5654,0.5654,10399340,0
1981-08-12,0.5682,0.5795,0.5682,0.5711,3031569,0
1981-08-13,0.5711,0.5795,0.5711,0.5795,2588334,0
1981-08-14,0.5795,0.5855,0.5795,0.5855,1304624,0
1981-08-17,0.5795,0.5795,0.5711,0.5711,2671966,0
1981-08-18,0.5795,0.5825,0.5711,0.5739,1363163,0
1981-08-19,0.5739,0.5913,0.5739,0.5884,1559691,0
1981-08-20,0.5884,0.5913,0.5855,0.5855,2287270,0
1981-08-21,0.5855,0.5884,0.5739,0.5739,1768766,0
1981-08-24,0.5739,0.5739,0.554,0.5568,2074011,0
1981-08-25,0.5568,0.5595,0.5454,0.5568,3303370,0
1981-08-26,0.5568,0.5682,0.5568,0.5682,2312361,0
1981-08-27,0.5682,0.5682,0.5568,0.5568,1885846,0
1981-08-28,0.5568,0.5627,0.554,0.554,3223922,0
1981-08-31,0.554,0.5654,0.554,0.554,2818320,0
1981-09-01,0.554,0.554,0.548,0.548,1308802,0
1981-09-02,0.5508,0.5568,0.5508,0.554,1869123,0
1981-09-03,0.554,0.5568,0.5508,0.5508,4072760,0
1981-09-04,0.5508,0.5568,0.5454,0.554,2651057,0
1981-09-08,0.554,0.554,0.5337,0.5366,2199457,0
1981-09-09,0.5366,0.5426,0.5309,0.5366,2145099,0
1981-09-10,0.5366,0.5454,0.5366,0.5426,1476064,0
1981-09-11,0.5426,0.5426,0.5281,0.5337,1450975,0
1981-09-14,0.5337,0.5337,0.5281,0.5337,2550702,0
1981-09-15,0.5337,0.5454,0.5281,0.5366,1476064,0
1981-09-16,0.5366,0.5426,0.5281,0.5337,3119386,0
1981-09-17,0.5337,0.5454,0.5337,0.5337,1170814,0
1981-09-18,0.5337,0.5395,0.5309,0.5337,1425884,0
1981-09-21,0.5337,0.5337,0.5281,0.5309,4582899,0
1981-09-22,0.5309,0.5309,0.5195,0.5221,2508886,0
1981-09-23,0.5221,0.5252,0.49927,0.5252,2717958,0
1981-09-24,0.5309,0.5337,0.5309,0.5309,3203013,0
1981-09-25,0.5309,0.5309,0.5023,0.508,1982022,0
1981-09-28,0.508,0.5195,0.485,0.5195,2734689,0
1981-09-29,0.5281,0.5595,0.5281,0.5426,3725697,0
1981-09-30,0.5426,0.554,0.5337,0.5426,4603813,0
1981-10-01,0.5426,0.554,0.5426,0.554,1986201,0
1981-10-02,0.5595,0.5739,0.5595,0.5739,4837969,0
1981-10-05,0.5739,0.5884,0.5739,0.5768,2019650,0
1981-10-06,0.5768,0.5795,0.5739,0.5795,1166631,0
1981-10-07,0.5795,0.5941,0.5795,0.5884,2680328,0
1981-10-08,0.5913,0.6112,0.5913,0.6083,2667785,0
1981-10-09,0.6198,0.6226,0.6198,0.6226,3148651,0
1981-10-12,0.6226,0.6342,0.6226,0.6342,4206567,0
1981-10-13,0.6401,0.6457,0.6401,0.6401,2124189,0
1981-10-14,0.6401,0.6401,0.6314,0.6342,2245456,0
1981-10-15,0.6342,0.6514,0.6342,0.6514,4950870,0
1981-10-16,0.6514,0.66,0.6342,0.6401,9609042,0
1981-10-19,0.6342,0.6342,0.6226,0.6342,3520806,0
1981-10-20,0.6342,0.6514,0.6342,0.6457,1890027,0
1981-10-21,0.6544,0.6746,0.6544,0.6572,6360030,0
1981-10-22,0.6572,0.6628,0.6514,0.6544,3959862,0
1981-10-23,0.6544,0.6572,0.6457,0.6457,3901322,0
1981-10-26,0.6457,0.6457,0.6342,0.6401,3269918,0
1981-10-27,0.6457,0.6657,0.6457,0.66,2074011,0
1981-10-28,0.66,0.6687,0.6514,0.6514,6748910,0
1981-10-29,0.6514,0.6572,0.6457,0.6457,1450975,0
1981-10-30,0.6457,0.6572,0.6457,0.6514,5210123,0
1981-11-02,0.6572,0.6628,0.6572,0.66,3328460,0
1981-11-03,0.66,0.6628,0.6572,0.6572,2960487,0
1981-11-04,0.6572,0.6572,0.6457,0.6514,10043915,0
1981-11-05,0.6514,0.66,0.6514,0.6572,1246075,0
1981-11-06,0.6572,0.66,0.6572,0.6572,1237720,0
1981-11-09,0.6572,0.6628,0.6572,0.6628,1869123,0
1981-11-10,0.6628,0.6746,0.6572,0.6572,3320091,0
1981-11-11,0.6687,0.6889,0.6687,0.6858,3959862,0
1981-11-12,0.6889,0.7176,0.6889,0.7031,8868918,0
1981-11-13,0.7004,0.7004,0.6829,0.6889,5678452,0
1981-11-16,0.6829,0.6829,0.6628,0.6657,4453275,0
1981-11-17,0.6746,0.6771,0.6687,0.6746,5101408,0
1981-11-18,0.6746,0.6771,0.6716,0.6771,2504704,0
1981-11-19,0.6771,0.6771,0.6716,0.6771,2107467,0
1981-11-20,0.6802,0.7004,0.6802,0.7004,4791974,0
1981-11-23,0.7004,0.7116,0.6945,0.7059,3746605,0
1981-11-24,0.7059,0.7116,0.7031,0.7031,1915118,0
1981-11-25,0.7031,0.7059,0.6858,0.6945,11427980,0
1981-11-27,0.6889,0.6889,0.6829,0.6889,2768139,0
1981-11-30,0.6889,0.6945,0.6858,0.6945,3508262,0
1981-12-01,0.6945,0.7059,0.6889,0.7059,5490279,0
1981-12-02,0.7059,0.7116,0.7004,0.7031,3596070,0
1981-12-03,0.7031,0.7059,0.7004,0.7004,681579,0
1981-12-04,0.7004,0.7059,0.6889,0.6945,1881665,0
1981-12-07,0.6945,0.7004,0.6945,0.6945,1162455,0
1981-12-08,0.6945,0.6945,0.6889,0.6945,777754,0
1981-12-09,0.6945,0.7059,0.6889,0.7059,1614053,0
1981-12-10,0.7059,0.7176,0.7059,0.7146,3863687,0
1981-12-11,0.7146,0.7176,0.7059,0.7059,2408532,0
1981-12-14,0.7031,0.7031,0.6829,0.7004,2814136,0
1981-12-15,0.7004,0.7116,0.6974,0.6974,2257998,0
1981-12-16,0.7004,0.7087,0.7004,0.7059,3984950,0
1981-12-17,0.7059,0.7176,0.7004,0.7176,3466447,0
1981-12-18,0.7176,0.7176,0.7004,0.7059,3934774,0
1981-12-21,0.7059,0.7087,0.7004,0.7004,894840,0
1981-12-22,0.7004,0.7059,0.6915,0.6945,8170611,0
1981-12-23,0.6945,0.7004,0.6945,0.6945,3249012,0
1981-12-24,0.6945,0.6945,0.6889,0.6915,505959,0
1981-12-28,0.6915,0.6945,0.6829,0.6858,1149905,0
1981-12-29,0.6829,0.6829,0.6746,0.6746,1756220,0
1981-12-30,0.6746,0.6889,0.6687,0.6858,1258627,0
1981-12-31,0.6889,0.6974,0.6889,0.6945,694128,0
1982-01-04,0.6945,0.7087,0.6945,0.7059,6092415,0
1982-01-05,0.7059,0.7059,0.6889,0.6889,2266361,0
1982-01-06,0.6889,0.7031,0.6889,0.7004,3612799,0
1982-01-07,0.6945,0.6945,0.6889,0.6915,3194648,0
1982-01-08,0.6915,0.6974,0.6889,0.6889,2069833,0
1982-01-11,0.6889,0.6945,0.6514,0.6572,2642694,0
1982-01-12,0.6572,0.6628,0.6514,0.6572,3157020,0
1982-01-13,0.6572,0.6572,0.6226,0.6256,3943139,0
1982-01-14,0.6256,0.6401,0.6256,0.6284,3767514,0
1982-01-15,0.6284,0.6429,0.6284,0.6429,2634336,0
1982-01-18,0.6429,0.6514,0.6342,0.6514,4018397,0
1982-01-19,0.6572,0.6746,0.6572,0.6572,3031569,0
1982-01-20,0.6572,0.6572,0.6487,0.6514,995192,0
1982-01-21,0.6514,0.6572,0.6487,0.6514,1555510,0
1982-01-22,0.6514,0.6572,0.6401,0.6429,1927662,0
1982-01-25,0.6401,0.6401,0.6284,0.637,3838600,0
1982-01-26,0.637,0.6457,0.6314,0.6342,3182105,0
1982-01-27,0.6342,0.6401,0.6342,0.6342,2387624,0
1982-01-28,0.6401,0.6628,0.6401,0.6572,2956305,0
1982-01-29,0.6687,0.6829,0.6687,0.6716,2086559,0
1982-02-01,0.6687,0.6687,0.6572,0.6572,3173741,0
1982-02-02,0.6628,0.6687,0.6628,0.6687,1037009,0
1982-02-03,0.6687,0.6716,0.6628,0.6628,3240646,0
1982-02-04,0.6572,0.6572,0.6457,0.6487,1133183,0
1982-02-05,0.6487,0.6628,0.6487,0.66,2362537,0
1982-02-08,0.66,0.6628,0.6457,0.6487,2316539,0
1982-02-09,0.6487,0.6514,0.6429,0.6457,3056660,0
1982-02-10,0.6457,0.6514,0.6457,0.6457,1584779,0
1982-02-11,0.6457,0.6514,0.6457,0.6514,1216809,0
1982-02-12,0.6514,0.6572,0.6487,0.6544,840478,0
1982-02-16,0.6514,0.6514,0.6401,0.6514,1275352,0
1982-02-17,0.6572,0.6628,0.6572,0.6572,4010039,0
1982-02-18,0.6687,0.6746,0.6628,0.6746,1183359,0
1982-02-19,0.6746,0.6746,0.6572,0.66,1425884,0
1982-02-22,0.66,0.6687,0.6314,0.6314,3085930,0
1982-02-23,0.6314,0.6342,0.6112,0.6112,2835043,0
1982-02-24,0.6112,0.614,0.6028,0.6083,5611545,0
1982-02-25,0.6112,0.6173,0.6112,0.6112,1936027,0
1982-02-26,0.6112,0.614,0.6028,0.6083,1292079,0
1982-03-01,0.6083,0.6083,0.6028,0.6028,2981395,0
1982-03-02,0.6028,0.6112,0.6028,0.6083,2140915,0
1982-03-03,0.6083,0.6083,0.5711,0.5711,7765004,0
1982-03-04,0.5595,0.5595,0.5454,0.554,12017569,0
1982-03-05,0.5508,0.5508,0.5252,0.5309,7016522,0
1982-03-08,0.5309,0.5454,0.5136,0.5166,8003352,0
1982-03-09,0.5166,0.5337,0.5136,0.5337,3269918,0
1982-03-10,0.5337,0.5395,0.5309,0.5337,2956305,0
1982-03-11,0.5366,0.5454,0.5366,0.5454,2237093,0
1982-03-12,0.5454,0.5508,0.5366,0.5395,1116459,0
1982-03-15,0.5395,0.5395,0.5309,0.5366,1400794,0
1982-03-16,0.5395,0.5508,0.5395,0.548,2567431,0
1982-03-17,0.5454,0.5454,0.5395,0.5454,1940207,0
1982-03-18,0.548,0.554,0.548,0.5508,2697054,0
1982-03-19,0.5508,0.5568,0.5508,0.5508,1450975,0
1982-03-22,0.554,0.5711,0.554,0.5711,2738869,0
1982-03-23,0.5711,0.5855,0.5711,0.5795,1342256,0
1982-03-24,0.5795,0.5825,0.5739,0.5795,1396615,0
1982-03-25,0.5795,0.5795,0.5682,0.5711,4444914,0
1982-03-26,0.5711,0.5711,0.5568,0.5595,4808703,0
1982-03-29,0.5595,0.5595,0.5508,0.5595,2454525,0
1982-03-30,0.5595,0.5595,0.5454,0.5454,4093665,0
1982-03-31,0.5454,0.5508,0.5337,0.5337,1614053,0
1982-04-01,0.5337,0.5337,0.5281,0.5281,2709600,0
1982-04-02,0.5281,0.5337,0.5281,0.5309,5699354,0
1982-04-05,0.5309,0.5395,0.5281,0.5366,4252564,0
1982-04-06,0.5454,0.5627,0.5454,0.5568,2262177,0
1982-04-07,0.5568,0.5627,0.554,0.5568,2579975,0
1982-04-08,0.5595,0.5795,0.5595,0.5739,2467071,0
1982-04-12,0.5739,0.5795,0.5711,0.5711,2450349,0
1982-04-13,0.5711,0.5768,0.5711,0.5711,8505127,0
1982-04-14,0.5711,0.5711,0.5654,0.5682,2207822,0
1982-04-15,0.5682,0.5739,0.5654,0.5682,602132,0
1982-04-16,0.5682,0.5739,0.5682,0.5739,1045368,0
1982-04-19,0.5739,0.5855,0.5711,0.5795,3412088,0
1982-04-20,0.5795,0.5795,0.5739,0.5795,2881041,0
1982-04-21,0.5768,0.5768,0.5627,0.5654,1317167,0
1982-04-22,0.5654,0.5711,0.5654,0.5654,2973032,0
1982-04-23,0.5682,0.5795,0.5682,0.5739,2375077,0
1982-04-26,0.5739,0.5795,0.5711,0.5795,1430065,0
1982-04-27,0.5795,0.5855,0.5739,0.5768,1977837,0
1982-04-28,0.5768,0.5795,0.5682,0.5711,1563873,0
1982-04-29,0.5711,0.5739,0.5654,0.5711,2274726,0
1982-04-30,0.5711,0.5795,0.5711,0.5739,1078820,0
1982-05-03,0.5739,0.5739,0.5654,0.5739,2596698,0
1982-05-04,0.5739,0.5795,0.5682,0.5682,3044114,0
1982-05-05,0.5682,0.5795,0.5682,0.5682,3215555,0
1982-05-06,0.5711,0.5795,0.5711,0.5711,2028019,0
1982-05-07,0.5711,0.5825,0.5682,0.5768,2993941,0
1982-05-10,0.5768,0.5795,0.5627,0.5654,3796782,0
1982-05-11,0.5654,0.5682,0.554,0.554,2722138,0
1982-05-12,0.554,0.5595,0.554,0.554,6284765,0
1982-05-13,0.548,0.548,0.5252,0.5281,13079670,0
1982-05-14,0.5252,0.5252,0.5136,0.5136,9935194,0
1982-05-17,0.5136,0.5195,0.5136,0.5166,3955682,0
1982-05-18,0.5166,0.5195,0.505,0.505,8325324,0
1982-05-19,0.505,0.508,0.505,0.505,1634957,0
1982-05-20,0.5109,0.5109,0.49927,0.505,5962788,0
1982-05-21,0.505,0.505,0.49653,0.5023,2872675,0
1982-05-24,0.5023,0.5109,0.5023,0.5109,1563873,0
1982-05-25,0.5109,0.5252,0.5109,0.5109,1844035,0
1982-05-26,0.5109,0.5136,0.49653,0.49927,2237093,0
1982-05-27,0.49927,0.5109,0.49927,0.5109,26071522,0
1982-05-28,0.5109,0.5166,0.5023,0.5023,4482545,0
1982-06-01,0.5023,0.505,0.5023,0.5023,1998750,0
1982-06-02,0.5023,0.505,0.49927,0.5023,3867870,0
1982-06-03,0.5023,0.5109,0.5023,0.505,6217863,0
1982-06-04,0.505,0.508,0.49927,0.5023,4996869,0
1982-06-07,0.5023,0.5023,0.4937,0.4937,5891705,0
1982-06-08,0.4937,0.4937,0.485,0.48781,3249012,0
1982-06-09,0.48781,0.48781,0.4821,0.485,4148029,0
1982-06-10,0.47922,0.47922,0.47641,0.47922,5038682,0
1982-06-11,0.47922,0.48781,0.47922,0.4821,11356894,0
1982-06-14,0.4821,0.485,0.46504,0.46504,3416268,0
1982-06-15,0.4591,0.4591,0.45069,0.45341,4808703,0
1982-06-16,0.45341,0.4591,0.44776,0.45341,3069204,0
1982-06-17,0.45341,0.46209,0.45341,0.4591,2968850,0
1982-06-18,0.4591,0.46504,0.4591,0.46504,2011288,0
1982-06-21,0.46504,0.46766,0.4591,0.4591,1141544,0
1982-06-22,0.46209,0.47641,0.46209,0.47641,3244830,0
1982-06-23,0.47641,0.47922,0.47339,0.47641,2496342,0
1982-06-24,0.47641,0.4821,0.47641,0.47641,2115830,0
1982-06-25,0.47641,0.4821,0.47641,0.47922,798661,0
1982-06-28,0.47922,0.4821,0.47641,0.4821,1007739,0
1982-06-29,0.4821,0.485,0.47922,0.47922,2822499,0
1982-06-30,0.47922,0.48781,0.47922,0.4821,1195903,0
1982-07-01,0.4821,0.485,0.47641,0.47922,6661096,0
1982-07-02,0.47922,0.47922,0.47058,0.47339,1187543,0
1982-07-06,0.47339,0.47641,0.46766,0.47339,1446791,0
1982-07-07,0.47339,0.47641,0.47339,0.47339,597949,0
1982-07-08,0.47339,0.47641,0.46504,0.47058,1204267,0
1982-07-09,0.47058,0.485,0.47058,0.485,1718584,0
1982-07-12,0.485,0.4937,0.485,0.48781,2655238,0
1982-07-13,0.48781,0.48781,0.47922,0.47922,614673,0
1982-07-14,0.47922,0.485,0.47339,0.47922,1200085,0
1982-07-15,0.47922,0.47922,0.47339,0.47641,3077568,0
1982-07-16,0.47641,0.47922,0.47339,0.47641,623043,0
1982-07-19,0.47641,0.48781,0.47058,0.47058,2032198,0
1982-07-20,0.47058,0.47339,0.45625,0.46504,5423379,0
1982-07-21,0.46504,0.47058,0.45625,0.46766,3830233,0
1982-07-22,0.47058,0.47641,0.47058,0.47339,2634336,0
1982-07-23,0.47339,0.47641,0.47058,0.47339,2475435,0
1982-07-26,0.47339,0.47641,0.47058,0.47641,798661,0
1982-07-27,0.47641,0.47641,0.46766,0.47058,1141544,0
1982-07-28,0.47058,0.47058,0.4591,0.4591,1630776,0
1982-07-29,0.4591,0.47339,0.4591,0.47339,1179175,0
1982-07-30,0.47339,0.47339,0.46766,0.47058,823749,0
1982-08-02,0.47058,0.47641,0.46766,0.47339,2814136,0
1982-08-03,0.47339,0.47922,0.47339,0.47641,2651057,0
1982-08-04,0.47641,0.47641,0.47058,0.47339,1885846,0
1982-08-05,0.47058,0.47058,0.45625,0.4591,7790098,0
1982-08-06,0.4591,0.4591,0.45341,0.45341,2768139,0
1982-08-09,0.45341,0.45341,0.44776,0.45069,2358357,0
1982-08-10,0.45341,0.4591,0.45341,0.45625,1275352,0
1982-08-11,0.45625,0.46504,0.45625,0.4591,949199,0
1982-08-12,0.4591,0.46504,0.45625,0.4591,1283713,0
1982-08-13,0.46504,0.47339,0.46504,0.47058,1367344,0
1982-08-16,0.47058,0.47922,0.47058,0.47339,2885220,0
1982-08-17,0.47339,0.48781,0.47339,0.48781,4486731,0
1982-08-18,0.49653,0.508,0.49653,0.49927,5431745,0
1982-08-19,0.508,0.5109,0.5023,0.5023,2692872,0
1982-08-20,0.5023,0.5136,0.5023,0.5136,1095552,0
1982-08-23,0.5136,0.554,0.5109,0.548,3838600,0
1982-08-24,0.548,0.5654,0.5366,0.548,9521229,0
1982-08-25,0.548,0.5568,0.548,0.5568,1701857,0
1982-08-26,0.5627,0.5855,0.5627,0.5682,4398917,0
1982-08-27,0.5654,0.5654,0.554,0.5568,1555510,0
1982-08-30,0.554,0.554,0.548,0.554,4871421,0
1982-08-31,0.554,0.5682,0.554,0.5627,2968850,0
1982-09-01,0.5627,0.5739,0.5627,0.5654,2793229,0
1982-09-02,0.5654,0.5795,0.5595,0.5768,3453897,0
1982-09-03,0.5795,0.5968,0.5795,0.5913,3742425,0
1982-09-07,0.5913,0.5913,0.5739,0.5739,3633706,0
1982-09-08,0.5739,0.5913,0.5711,0.5855,4637262,0
1982-09-09,0.5855,0.5968,0.5855,0.5884,4486731,0
1982-09-10,0.5855,0.5855,0.5795,0.5825,2952123,0
1982-09-13,0.5825,0.5855,0.5711,0.5795,5565547,0
1982-09-14,0.5795,0.5825,0.5739,0.5795,6644369,0
1982-09-15,0.5768,0.5768,0.5682,0.5739,4975961,0
1982-09-16,0.5739,0.5739,0.548,0.5508,4733436,0
1982-09-17,0.548,0.548,0.5252,0.5309,3374453,0
1982-09-20,0.5309,0.5508,0.5252,0.5508,2487979,0
1982-09-21,0.5508,0.5682,0.5508,0.5682,4599626,0
1982-09-22,0.5682,0.5913,0.5682,0.5795,12732603,0
1982-09-23,0.5795,0.5795,0.5654,0.5768,2362537,0
1982-09-24,0.5739,0.5739,0.5595,0.5654,2283087,0
1982-09-27,0.5654,0.5654,0.5568,0.5627,1513699,0
1982-09-28,0.5627,0.5654,0.554,0.554,5481918,0
1982-09-29,0.554,0.554,0.5426,0.5426,1647503,0
1982-09-30,0.5426,0.5454,0.5281,0.5395,2964668,0
1982-10-01,0.5395,0.5508,0.5309,0.548,2772321,0
1982-10-04,0.5454,0.5454,0.5366,0.5426,3934774,0
1982-10-05,0.5426,0.5508,0.5395,0.5395,2755595,0
1982-10-06,0.5395,0.554,0.5395,0.5508,4444914,0
1982-10-07,0.5654,0.5795,0.5654,0.5739,5900069,0
1982-10-08,0.5739,0.6028,0.5739,0.5999,8605484,0
1982-10-11,0.6056,0.6284,0.6056,0.6173,6761452,0
1982-10-12,0.6173,0.6284,0.6112,0.6284,3884592,0
1982-10-13,0.6284,0.6401,0.6226,0.6226,7003978,0
1982-10-14,0.6226,0.6314,0.6226,0.6226,2717958,0
1982-10-15,0.6226,0.6284,0.5825,0.6256,3650432,0
1982-10-18,0.6256,0.6342,0.6173,0.6342,1726951,0
1982-10-19,0.6342,0.6457,0.6284,0.6401,4110395,0
1982-10-20,0.6429,0.6657,0.6429,0.6657,4168937,0
1982-10-21,0.6889,0.6974,0.6889,0.6945,7744099,0
1982-10-22,0.6945,0.7405,0.6945,0.7176,9362332,0
1982-10-25,0.7031,0.7031,0.6889,0.6889,6903624,0
1982-10-26,0.6889,0.6945,0.6657,0.6915,6113321,0
1982-10-27,0.6915,0.6915,0.6746,0.6802,3671342,0
1982-10-28,0.6802,0.6802,0.6687,0.6687,2496342,0
1982-10-29,0.6687,0.6716,0.6628,0.6687,2023839,0
1982-11-01,0.6687,0.6889,0.6687,0.6889,4875605,0
1982-11-02,0.6889,0.7059,0.6889,0.6974,2885220,0
1982-11-03,0.6974,0.7317,0.6945,0.723,6125863,0
1982-11-04,0.723,0.7287,0.7176,0.7176,3545895,0
1982-11-05,0.7176,0.7176,0.7059,0.7146,4344557,0
1982-11-08,0.7146,0.7146,0.6945,0.6945,3324277,0
1982-11-09,0.6945,0.6945,0.6802,0.6829,5636632,0
1982-11-10,0.6829,0.6889,0.6514,0.6657,6941254,0
1982-11-11,0.6657,0.6746,0.6628,0.6716,3495717,0
1982-11-12,0.6716,0.6829,0.6716,0.6746,4156391,0
1982-11-15,0.6746,0.6771,0.66,0.6716,1568055,0
1982-11-16,0.6687,0.6687,0.6572,0.6657,3198833,0
1982-11-17,0.6657,0.6829,0.6657,0.6829,2651057,0
1982-11-18,0.6889,0.6915,0.6746,0.6829,2140915,0
1982-11-19,0.6829,0.6889,0.6771,0.6771,1505331,0
1982-11-22,0.6771,0.6829,0.6514,0.6514,2069833,0
1982-11-23,0.6514,0.6514,0.637,0.6457,2985576,0
1982-11-24,0.6457,0.6514,0.6457,0.6487,5423379,0
1982-11-26,0.6572,0.6628,0.6572,0.6572,1714413,0
1982-11-29,0.6572,0.6572,0.637,0.6457,5615724,0
1982-11-30,0.6457,0.6687,0.6401,0.6628,5021957,0
1982-12-01,0.6687,0.6974,0.6687,0.6974,3249012,0
1982-12-02,0.6974,0.6974,0.6889,0.6889,1693499,0
1982-12-03,0.6915,0.7059,0.6915,0.7004,3646252,0
1982-12-06,0.7004,0.7059,0.6974,0.7004,4139665,0
1982-12-07,0.7004,0.7004,0.6889,0.6889,3750789,0
1982-12-08,0.6889,0.6889,0.6746,0.6746,10508058,0
1982-12-09,0.6628,0.6628,0.6429,0.6457,6017151,0
1982-12-10,0.6457,0.6487,0.6429,0.6457,2642694,0
1982-12-13,0.6457,0.6544,0.6457,0.6544,1722770,0
1982-12-14,0.6544,0.6628,0.6342,0.6342,4424003,0
1982-12-15,0.6342,0.6429,0.6314,0.6401,3817687,0
1982-12-16,0.6401,0.6401,0.6284,0.6284,3378636,0
1982-12-17,0.6284,0.6342,0.6226,0.6342,4620533,0
1982-12-20,0.6342,0.637,0.6226,0.6284,3069204,0
1982-12-21,0.6284,0.6401,0.6284,0.6401,4695801,0
1982-12-22,0.6401,0.6457,0.6342,0.637,4766885,0
1982-12-23,0.637,0.6572,0.637,0.6572,2989756,0
1982-12-27,0.6572,0.6687,0.6572,0.6628,3596070,0
1982-12-28,0.6628,0.6687,0.6572,0.66,3073386,0
1982-12-29,0.66,0.6687,0.6572,0.6628,3324277,0
1982-12-30,0.6628,0.6716,0.6572,0.6572,1216809,0
1982-12-31,0.6572,0.6628,0.6487,0.6514,1037009,0
1983-01-03,0.6514,0.6572,0.637,0.637,3106838,0
1983-01-04,0.637,0.637,0.5884,0.637,3466447,0
1983-01-05,0.637,0.6401,0.614,0.6198,4177298,0
1983-01-06,0.6284,0.6746,0.6284,0.6746,9613218,0
1983-01-07,0.6746,0.6889,0.6746,0.6746,10039732,0
1983-01-10,0.6746,0.6945,0.6746,0.6889,7727374,0
1983-01-11,0.6889,0.6915,0.6829,0.6829,3478992,0
1983-01-12,0.6829,0.7059,0.6829,0.7004,8296053,0
1983-01-13,0.7004,0.7031,0.6889,0.6945,3566804,0
1983-01-14,0.6945,0.7059,0.6945,0.7059,6803266,0
1983-01-17,0.7059,0.723,0.7004,0.7031,5757894,0
1983-01-18,0.7031,0.7059,0.6889,0.6945,4365468,0
1983-01-19,0.6945,0.6974,0.6628,0.6746,2048925,0
1983-01-20,0.6746,0.6889,0.6746,0.6889,1526239,0
1983-01-21,0.6889,0.6889,0.6716,0.6746,5586456,0
1983-01-24,0.6687,0.6687,0.6457,0.6687,2433620,0
1983-01-25,0.6746,0.6829,0.6746,0.6802,2717958,0
1983-01-26,0.6802,0.6829,0.6687,0.6687,2136737,0
1983-01-27,0.6687,0.6802,0.6687,0.6802,5026137,0
1983-01-28,0.6802,0.6829,0.6746,0.6746,3725697,0
1983-01-31,0.6746,0.6771,0.6628,0.6687,7714829,0
1983-02-01,0.6687,0.6687,0.6572,0.6572,1321344,0
1983-02-02,0.6514,0.6514,0.637,0.6401,1083007,0
1983-02-03,0.6429,0.6829,0.6429,0.6829,11683054,0
1983-02-04,0.6858,0.6945,0.6858,0.6945,1668409,0
1983-02-07,0.6945,0.7004,0.6858,0.6889,3391181,0
1983-02-08,0.6889,0.6945,0.6771,0.6858,2153460,0
1983-02-09,0.6858,0.6889,0.6746,0.6829,5067952,0
1983-02-10,0.6889,0.7004,0.6889,0.7004,3211379,0
1983-02-11,0.7059,0.723,0.7059,0.7116,4528540,0
1983-02-14,0.7116,0.7146,0.7004,0.7146,2655238,0
1983-02-15,0.7146,0.7176,0.6974,0.7004,3010670,0
1983-02-16,0.7004,0.7116,0.7004,0.7059,3570981,0
1983-02-17,0.7059,0.7059,0.7004,0.7059,5599004,0
1983-02-18,0.7116,0.7116,0.7031,0.7116,4750158,0
1983-02-22,0.7116,0.7116,0.7031,0.7059,4791974,0
1983-02-23,0.7059,0.723,0.7059,0.723,3374453,0
1983-02-24,0.723,0.7375,0.723,0.7348,4929967,0
1983-02-25,0.7348,0.7405,0.7348,0.7348,4336192,0
1983-02-28,0.7348,0.7405,0.7287,0.7348,3085930,0
1983-03-01,0.7348,0.7405,0.7317,0.7348,3441356,0
1983-03-02,0.7348,0.7348,0.7176,0.723,2487979,0
1983-03-03,0.7317,0.7461,0.7317,0.7405,6970530,0
1983-03-04,0.7405,0.7405,0.7348,0.7375,1639141,0
1983-03-07,0.7375,0.7461,0.7375,0.7461,2747235,0
1983-03-08,0.7461,0.7461,0.7317,0.7348,2579975,0
1983-03-09,0.7348,0.7348,0.723,0.7317,2952123,0
1983-03-10,0.7317,0.7348,0.7287,0.7317,1626599,0
1983-03-11,0.7317,0.7348,0.7287,0.7287,1363163,0
1983-03-14,0.7287,0.7317,0.723,0.7287,2094926,0
1983-03-15,0.7287,0.7287,0.723,0.723,857203,0
1983-03-16,0.723,0.7348,0.7206,0.7287,4143848,0
1983-03-17,0.7287,0.7348,0.723,0.7287,1647503,0
1983-03-18,0.7287,0.7461,0.7287,0.7405,5256121,0
1983-03-21,0.7405,0.7461,0.7348,0.7461,1894212,0
1983-03-22,0.7461,0.7777,0.7461,0.7722,9876654,0
1983-03-23,0.7722,0.7777,0.7635,0.7722,4787795,0
1983-03-24,0.7722,0.7836,0.7722,0.7836,4465820,0
1983-03-25,0.7836,0.7864,0.7722,0.7749,1977837,0
1983-03-28,0.7749,0.7777,0.7722,0.7722,1906751,0
1983-03-29,0.7722,0.7777,0.7722,0.7749,5674268,0
1983-03-30,0.7749,0.7804,0.7722,0.7804,4030947,0
1983-03-31,0.7804,0.7836,0.7722,0.7722,2082377,0
1983-04-04,0.7722,0.7777,0.7722,0.7722,3759148,0
1983-04-05,0.7722,0.7722,0.7605,0.7635,4449095,0
1983-04-06,0.7722,0.7722,0.7461,0.769,3081749,0
1983-04-07,0.7661,0.7661,0.7578,0.7605,1931842,0
1983-04-08,0.7605,0.7661,0.752,0.752,2433620,0
1983-04-11,0.752,0.7661,0.752,0.7605,5657539,0
1983-04-12,0.7661,0.7722,0.7635,0.7722,5515368,0
1983-04-13,0.7804,0.8007,0.7804,0.795,2989756,0
1983-04-14,0.8094,0.8237,0.8063,0.8177,4653989,0
1983-04-15,0.8094,0.8177,0.8007,0.8122,3090117,0
1983-04-18,0.8122,0.8122,0.8063,0.8063,3629524,0
1983-04-19,0.8063,0.8149,0.8007,0.8094,4269292,0
1983-04-20,0.8122,0.8237,0.8063,0.8122,4076946,0
1983-04-21,0.8237,0.8322,0.8177,0.8292,6765632,0
1983-04-22,0.8267,0.8378,0.8207,0.8207,5264481,0
1983-04-25,0.8207,0.8237,0.8149,0.8177,3136108,0
1983-04-26,0.8237,0.8267,0.8149,0.8267,5398289,0
1983-04-27,0.8292,0.835,0.8237,0.8292,3826053,0
1983-04-28,0.8378,0.8495,0.8292,0.841,5302113,0
1983-04-29,0.8378,0.8437,0.835,0.8378,2521432,0
1983-05-02,0.8207,0.835,0.8063,0.8094,1885846,0
1983-05-03,0.8034,0.8122,0.795,0.8007,3299188,0
1983-05-04,0.8122,0.8237,0.8034,0.8122,5281206,0
1983-05-05,0.8267,0.8437,0.8122,0.8378,4620533,0
1983-05-06,0.8495,0.861,0.8437,0.8495,5661723,0
1983-05-09,0.8552,0.861,0.8437,0.8437,3173741,0
1983-05-10,0.841,0.8552,0.8378,0.8495,4687437,0
1983-05-11,0.8495,0.861,0.8495,0.8495,5486103,0
1983-05-12,0.8495,0.8552,0.8495,0.8523,2471257,0
1983-05-13,0.8723,0.8782,0.8723,0.8723,3533350,0
1983-05-16,0.8723,0.8723,0.8579,0.861,14810801,0
1983-05-17,0.8753,0.8896,0.861,0.8839,3951494,0
1983-05-18,0.8867,0.8954,0.8839,0.8896,2216185,0
1983-05-19,0.8867,0.904,0.8809,0.8839,8722566,0
1983-05-20,0.8809,0.8896,0.8723,0.8867,4357099,0
1983-05-23,0.8782,0.8839,0.8697,0.8839,3851140,0
1983-05-24,0.8896,0.9099,0.8782,0.9099,10190263,0
1983-05-25,0.9267,0.9326,0.904,0.9267,11829404,0
1983-05-26,0.9267,0.9501,0.9267,0.9412,8952550,0
1983-05-27,0.9386,0.9386,0.904,0.9072,4712525,0
1983-05-31,0.904,0.904,0.8896,0.8981,2324906,0
1983-06-01,0.8954,0.904,0.8697,0.8809,2115830,0
1983-06-02,0.8839,0.8896,0.8723,0.8896,2563244,0
1983-06-03,0.8896,0.8896,0.8782,0.8867,1856579,0
1983-06-06,0.8839,0.8954,0.8839,0.8896,1413335,0
1983-06-07,0.8867,0.8867,0.8467,0.861,2893585,0
1983-06-08,0.861,0.861,0.8237,0.8437,6978887,0
1983-06-09,0.8437,0.8697,0.8437,0.8667,12682429,0
1983-06-10,0.8723,0.8954,0.8723,0.8896,16918263,0
1983-06-13,0.8927,0.8954,0.8839,0.8896,3299188,0
1983-06-14,0.8896,0.8981,0.8896,0.8927,11093463,0
1983-06-15,0.8954,0.904,0.8927,0.904,3930592,0
1983-06-16,0.8981,0.9214,0.8981,0.9152,10951299,0
1983-06-17,0.9152,0.9214,0.9072,0.9099,4235838,0
1983-06-20,0.9152,0.9326,0.8954,0.9326,14547367,0
1983-06-21,0.9267,0.9326,0.9185,0.9214,6828357,0
1983-06-22,0.9214,0.9267,0.9124,0.9241,2918671,0
1983-06-23,0.9267,0.9326,0.9099,0.9185,6029692,0
1983-06-24,0.9241,0.9267,0.9152,0.9267,2943761,0
1983-06-27,0.9267,0.9326,0.9124,0.9185,2446168,0
1983-06-28,0.9214,0.9241,0.901,0.904,1714413,0
1983-06-29,0.904,0.9124,0.8981,0.9099,3031569,0
1983-06-30,0.9152,0.9412,0.9124,0.9326,4821245,0
1983-07-01,0.9386,0.9412,0.9241,0.9267,1969479,0
1983-07-05,0.9185,0.9185,0.8927,0.904,2554884,0
1983-07-06,0.901,0.904,0.8954,0.8981,4741801,0
1983-07-07,0.8896,0.8896,0.861,0.861,9383237,0
1983-07-08,0.8782,0.8839,0.8753,0.8839,2847588,0
1983-07-11,0.8927,0.8981,0.8809,0.8867,2596698,0
1983-07-12,0.8839,0.8839,0.8723,0.8723,1505331,0
1983-07-13,0.8782,0.8839,0.8723,0.8839,1936027,0
1983-07-14,0.8839,0.8981,0.8839,0.8896,3052481,0
1983-07-15,0.8896,0.8896,0.8782,0.8782,1488607,0
1983-07-18,0.8753,0.8981,0.8723,0.8927,1459340,0
1983-07-19,0.8954,0.9152,0.8954,0.9124,4708348,0
1983-07-20,0.9267,0.9357,0.9214,0.9326,4503452,0
1983-07-21,0.9298,0.9357,0.9214,0.9267,4235838,0
1983-07-22,0.9152,0.9267,0.904,0.9124,5038682,0
1983-07-25,0.9124,0.9267,0.9072,0.9241,4336192,0
1983-07-26,0.9241,0.9386,0.9241,0.9386,4465820,0
1983-07-27,0.9326,0.9326,0.9152,0.9267,1994565,0
1983-07-28,0.9152,0.9214,0.904,0.904,1020282,0
1983-07-29,0.8723,0.8839,0.8667,0.8782,5435919,0
1983-08-01,0.8782,0.8867,0.8753,0.8809,1793852,0
1983-08-02,0.8867,0.9099,0.8809,0.8927,2588334,0
1983-08-03,0.8927,0.9501,0.8927,0.9501,3692248,0
1983-08-04,0.944,0.944,0.904,0.9152,12448270,0
1983-08-05,0.9072,0.9099,0.8927,0.8927,3533350,0
1983-08-08,0.8927,0.8927,0.8839,0.8839,1898391,0
1983-08-09,0.8782,0.8839,0.8697,0.8782,3550075,0
1983-08-10,0.8839,0.8981,0.8782,0.8981,3157020,0
1983-08-11,0.8954,0.9099,0.8954,0.8954,1756220,0
1983-08-12,0.8927,0.904,0.8867,0.904,2592517,0
1983-08-15,0.9152,0.9185,0.8927,0.8927,1476064,0
1983-08-16,0.8867,0.8954,0.8867,0.8954,27141979,0
1983-08-17,0.901,0.904,0.8954,0.8981,2203642,0
1983-08-18,0.901,0.9072,0.8981,0.901,1781311,0
1983-08-19,0.904,0.904,0.901,0.904,999375,0
1983-08-22,0.904,0.9099,0.8981,0.904,3524986,0
1983-08-23,0.9072,0.9072,0.8896,0.8896,2947945,0
1983-08-24,0.8867,0.8981,0.8839,0.8839,936651,0
1983-08-25,0.8839,0.8896,0.8782,0.8782,1183359,0
1983-08-26,0.8839,0.8867,0.8782,0.8839,1392433,0
1983-08-29,0.8896,0.8954,0.8867,0.8954,1241901,0
1983-08-30,0.8954,0.9099,0.8954,0.8981,1137361,0
1983-08-31,0.8954,0.9099,0.8954,0.9099,1392433,0
1983-09-01,0.8981,0.9214,0.8981,0.9124,2341628,0
1983-09-02,0.9152,0.9214,0.9099,0.9124,1388248,0
1983-09-06,0.9214,0.944,0.9152,0.944,3165376,0
1983-09-07,0.9386,0.9615,0.9326,0.9615,8429859,0
1983-09-08,0.9615,0.9615,0.9527,0.9527,2868498,0
1983-09-09,0.9527,0.9586,0.9501,0.9501,3278281,0
1983-09-12,0.9586,0.9586,0.944,0.944,2429439,0
1983-09-13,0.944,0.9472,0.9326,0.944,1425884,0
1983-09-14,0.944,0.9672,0.944,0.9472,7773371,0
1983-09-15,0.9501,0.9615,0.944,0.9472,6778176,0
1983-09-16,0.9556,0.973,0.9501,0.9556,8434043,0
1983-09-19,0.9672,0.9958,0.9644,0.9872,11515800,0
1983-09-20,1.0102,1.0185,0.9958,1.0159,10729675,0
1983-09-21,1.0102,1.0102,0.973,0.973,7455578,0
1983-09-22,0.9757,0.9987,0.9757,0.9843,4323649,0
1983-09-23,0.9843,0.993,0.9785,0.9815,4996869,0
1983-09-26,0.9843,0.993,0.9785,0.9815,2529795,0
1983-09-27,0.9872,0.9902,0.97,0.97,4524364,0
1983-09-28,0.973,0.9872,0.973,0.9757,3959862,0
1983-09-29,0.9815,0.9872,0.9785,0.9785,4628899,0
1983-09-30,0.9757,0.9757,0.9615,0.97,3579348,0
1983-10-03,0.9672,0.97,0.9586,0.9644,4106211,0
1983-10-04,0.9672,0.9815,0.9672,0.9757,3019025,0
1983-10-05,0.9815,0.9815,0.9672,0.9785,7514120,0
1983-10-06,0.9815,1.0102,0.9815,0.9987,5862434,0
1983-10-07,1.0043,1.0218,0.9987,0.9987,4160571,0
1983-10-10,0.9987,1.0102,0.9872,0.9987,1902574,0
1983-10-11,0.9987,1.0015,0.973,0.9785,7292501,0
1983-10-12,0.9757,0.9872,0.9672,0.97,4817061,0
1983-10-13,0.97,0.97,0.9556,0.9556,1668409,0
1983-10-14,0.9615,0.9785,0.9586,0.9672,2952123,0
1983-10-17,0.9757,0.9987,0.973,0.9757,5172487,0
1983-10-18,0.9872,1.0015,0.9843,0.9843,6472930,0
1983-10-19,0.9902,1.0015,0.9872,0.9902,3625343,0
1983-10-20,1.0015,1.0043,0.993,0.993,3897136,0
1983-10-21,0.9902,1.0043,0.9757,0.9757,4394736,0
1983-10-24,0.9757,0.9958,0.9757,0.993,2839222,0
1983-10-25,0.993,1.0015,0.993,0.993,1881665,0
1983-10-26,0.9872,1.0185,0.9501,0.9501,4826823,0
1983-10-27,0.9586,0.9785,0.9556,0.9586,2188307,0
1983-10-28,0.9586,0.9644,0.9556,0.9586,30109441,0
1983-10-31,0.9586,0.97,0.9586,0.9586,7498787,0
1983-11-01,0.9586,0.9644,0.944,0.9586,2865709,0
1983-11-02,0.9586,0.9644,0.9556,0.9586,1834274,0
1983-11-03,0.9586,0.97,0.9501,0.9501,1969479,0
1983-11-04,0.9501,0.9644,0.9386,0.9644,4860274,0
1983-11-07,0.9644,0.97,0.9556,0.9644,1123427,0
1983-11-08,0.9586,0.9757,0.9556,0.97,1616836,0
1983-11-09,0.97,0.97,0.9501,0.9586,2047526,0
1983-11-10,0.9586,0.9586,0.944,0.944,2842014,0
1983-11-11,0.9644,0.9785,0.9556,0.9757,4276258,0
1983-11-14,0.9785,1.0131,0.9586,1.0102,4560600,0
1983-11-15,1.0102,1.0274,0.9987,1.0102,7044396,0
1983-11-16,1.0185,1.0274,0.9987,1.0218,2740260,0
1983-11-17,0.9987,1.0218,0.993,0.9987,3983558,0
1983-11-18,1.0043,1.0102,0.9872,1.0102,5769047,0
1983-11-21,1.0131,1.0589,1.0043,1.0589,5909821,0
1983-11-22,1.0589,1.099,1.0418,1.099,8735111,0
1983-11-23,1.0934,1.0934,1.0589,1.0791,4634470,0
1983-11-25,1.0791,1.0791,1.0477,1.0589,1120638,0
1983-11-28,1.0477,1.0702,1.0274,1.0477,2695660,0
1983-11-29,1.0418,1.0817,1.0387,1.0791,4453275,0
1983-11-30,1.0732,1.0791,1.0589,1.0732,2737478,0
1983-12-01,1.065,1.0702,1.0274,1.0387,2752806,0
1983-12-02,1.0387,1.0387,0.993,1.0131,6468747,0
1983-12-05,1.0102,1.0274,0.9987,1.0218,4104823,0
1983-12-06,1.0274,1.0418,1.0218,1.0418,3019025,0
1983-12-07,1.0387,1.0702,1.0387,1.0589,7345466,0
1983-12-08,1.065,1.0732,1.0589,1.065,5572518,0
1983-12-09,1.065,1.0702,1.0533,1.0589,3706186,0
1983-12-12,1.0589,1.0732,1.0589,1.0732,1835668,0
1983-12-13,1.0791,1.0934,1.0732,1.0791,2779284,0
1983-12-14,1.0817,1.0817,1.0477,1.0589,2309571,0
1983-12-15,1.0533,1.065,1.0218,1.0218,1844035,0
1983-12-16,1.033,1.0477,1.0274,1.0418,2377869,0
1983-12-19,1.0477,1.0533,1.0387,1.0387,2606456,0
1983-12-20,1.0387,1.0589,1.0387,1.0477,7272982,0
1983-12-21,1.0477,1.0702,1.0477,1.065,5080495,0
1983-12-22,1.0533,1.0533,0.9987,1.0043,5048439,0
1983-12-23,1.0043,1.0274,1.0043,1.0185,1032822,0
1983-12-27,1.0274,1.033,1.0131,1.0218,832114,0
1983-12-28,0.9987,1.0218,0.9987,0.9987,3498502,0
1983-12-29,0.993,1.0131,0.9843,0.9987,4040703,0
1983-12-30,0.993,0.9987,0.9843,0.9872,1424489,0
1984-01-03,0.9872,0.993,0.9586,0.9644,3076173,0
1984-01-04,0.9644,0.9843,0.9586,0.97,4541084,0
1984-01-05,0.97,1.0131,0.97,1.0043,8074436,0
1984-01-06,1.0043,1.0418,0.993,1.0418,4337590,0
1984-01-09,1.0477,1.0477,1.033,1.0418,2908917,0
1984-01-10,1.0418,1.0418,0.993,1.0043,2313753,0
1984-01-11,0.9785,0.9987,0.9757,0.993,4589873,0
1984-01-12,0.993,1.0185,0.9843,1.0131,2238485,0
1984-01-13,1.0102,1.0131,0.9785,0.993,2465682,0
1984-01-16,0.9785,1.0102,0.9785,0.9843,2370898,0
1984-01-17,0.993,1.0102,0.9872,1.0102,3509658,0
1984-01-18,1.0131,1.0185,0.9843,0.993,1715800,0
1984-01-19,0.993,1.0043,0.9843,0.9987,2612033,0
1984-01-20,0.9872,1.0043,0.9757,0.9785,1292079,0
1984-01-23,0.9757,0.9757,0.9586,0.9586,1798034,0
1984-01-24,0.9586,0.9872,0.9386,0.9556,2149278,0
1984-01-25,0.9586,0.97,0.944,0.9501,4411459,0
1984-01-26,0.9556,0.9586,0.9099,0.9152,4131305,0
1984-01-27,0.9152,0.9241,0.8981,0.9099,6290338,0
1984-01-30,0.9185,0.9185,0.8495,0.861,5084677,0
1984-01-31,0.8495,0.8981,0.8495,0.8981,9786055,0
1984-02-01,0.9099,0.9152,0.8839,0.9152,3820476,0
1984-02-02,0.9152,0.9501,0.9152,0.944,7337102,0
1984-02-03,0.9386,0.9556,0.8697,0.8782,3576558,0
1984-02-06,0.861,0.8896,0.8495,0.8782,3975190,0
1984-02-07,0.8782,0.8981,0.8697,0.8954,4198206,0
1984-02-08,0.8954,0.8954,0.861,0.864,5748142,0
1984-02-09,0.8495,0.8697,0.8322,0.8697,6730790,0
1984-02-10,0.8697,0.8954,0.8697,0.8782,3915258,0
1984-02-13,0.8839,0.8896,0.8782,0.8839,1551330,0
1984-02-14,0.8896,0.9185,0.8896,0.904,2023839,0
1984-02-15,0.9152,0.9185,0.8981,0.9099,2709600,0
1984-02-16,0.8954,0.9152,0.8896,0.9152,2253814,0
1984-02-17,0.9099,0.9214,0.8667,0.9099,3024605,0
1984-02-21,0.9099,0.9099,0.8896,0.8896,1003559,0
1984-02-22,0.8723,0.8839,0.8378,0.8378,2666388,0
1984-02-23,0.8267,0.8552,0.8177,0.8552,2220362,0
1984-02-24,0.8437,0.904,0.8437,0.8954,4372432,0
1984-02-27,0.8954,0.9099,0.8723,0.904,2029414,0
1984-02-28,0.8839,0.8954,0.8723,0.8782,1746465,0
1984-02-29,0.8782,0.8954,0.8579,0.8667,4451880,0
1984-03-01,0.8667,0.8839,0.8495,0.8579,4361280,0
1984-03-02,0.8667,0.8723,0.8579,0.8579,3839994,0
1984-03-05,0.8579,0.8667,0.8552,0.864,2235696,0
1984-03-06,0.8667,0.8667,0.8552,0.8579,1754827,0
1984-03-07,0.8552,0.8552,0.8034,0.8177,6910592,0
1984-03-08,0.8267,0.8495,0.8177,0.8437,2540946,0
1984-03-09,0.8378,0.8437,0.8267,0.8267,2292846,0
1984-03-12,0.8267,0.8782,0.8267,0.864,3842783,0
1984-03-13,0.8782,0.904,0.8667,0.8723,4690226,0
1984-03-14,0.8839,0.8954,0.8723,0.8839,2150669,0
1984-03-15,0.8839,0.9152,0.8723,0.8981,2860129,0
1984-03-16,0.9386,0.9615,0.9298,0.9386,7587991,0
1984-03-19,0.9298,0.9298,0.9099,0.9099,2004319,0
1984-03-20,0.9099,0.9386,0.9099,0.9326,5224057,0
1984-03-21,0.9298,0.9501,0.9152,0.9241,6818600,0
1984-03-22,0.9241,0.9241,0.8896,0.904,4273470,0
1984-03-23,0.9099,0.9152,0.8981,0.8981,2423864,0
1984-03-26,0.8954,0.8981,0.8667,0.8723,1484424,0
1984-03-27,0.8896,0.9099,0.8839,0.8896,2453135,0
1984-03-28,0.8981,0.9556,0.8954,0.9501,5278422,0
1984-03-29,0.97,0.9757,0.9501,0.9501,4120148,0
1984-03-30,0.9615,0.9615,0.9501,0.9501,2481010,0
1984-04-02,0.9556,0.9644,0.9298,0.9556,5462403,0
1984-04-03,0.9556,0.9615,0.9298,0.9386,2104677,0
1984-04-04,0.9326,0.9386,0.9214,0.9241,4641445,0
1984-04-05,0.9214,0.9214,0.8723,0.8839,6001821,0
1984-04-06,0.8782,0.8896,0.8579,0.8839,2995331,0
1984-04-09,0.8896,0.9099,0.8896,0.8981,3439963,0
1984-04-10,0.8981,0.9214,0.8896,0.9152,2416893,0
1984-04-11,0.9214,0.9214,0.8896,0.8954,2669178,0
1984-04-12,0.8782,0.9501,0.8782,0.9326,3844172,0
1984-04-13,0.9501,0.9556,0.9241,0.9298,5038682,0
1984-04-16,0.9214,0.9326,0.9214,0.9298,1417519,0
1984-04-17,0.9298,0.9386,0.9241,0.9298,2221759,0
1984-04-18,0.9326,0.9326,0.8981,0.9099,3437177,0
1984-04-19,0.9099,0.9152,0.8954,0.9152,1445398,0
1984-04-23,0.9214,0.9214,0.904,0.904,1615446,0
1984-04-24,0.9152,0.9241,0.904,0.9241,3041333,0
1984-04-25,0.9152,0.9241,0.904,0.904,1929056,0
1984-04-26,0.9099,0.9298,0.904,0.9241,4641445,0
1984-04-27,0.9241,0.9241,0.9099,0.9099,1159665,0
1984-04-30,0.9214,0.9241,0.904,0.9152,2545122,0
1984-05-01,0.9241,0.9615,0.9152,0.9615,4017008,0
1984-05-02,0.9644,0.9644,0.9386,0.9556,4100635,0
1984-05-03,0.9501,0.9501,0.9241,0.9326,3672734,0
1984-05-04,0.9298,0.9326,0.9099,0.9298,2550702,0
1984-05-07,0.9298,0.9386,0.9214,0.9386,5459617,0
1984-05-08,0.9386,0.944,0.9241,0.9298,2455921,0
1984-05-09,0.9298,0.9386,0.9214,0.9326,5585061,0
1984-05-10,0.9298,0.9326,0.9152,0.9241,3656008,0
1984-05-11,0.9099,0.9241,0.904,0.9099,3739636,0
1984-05-14,0.904,0.9241,0.8981,0.9099,1137361,0
1984-05-15,0.8981,0.9099,0.8896,0.904,5941882,0
1984-05-16,0.9099,0.9214,0.904,0.9099,3499899,0
1984-05-17,0.904,0.9099,0.8896,0.8981,3444147,0
1984-05-18,0.8954,0.904,0.8896,0.904,1598717,0
1984-05-21,0.904,0.9099,0.8782,0.8782,6941254,0
1984-05-22,0.8839,0.8896,0.8667,0.8839,5918188,0
1984-05-23,0.8723,0.8782,0.8437,0.8782,1951358,0
1984-05-24,0.8437,0.8495,0.8322,0.8322,3805143,0
1984-05-25,0.8437,0.8552,0.8322,0.8437,1481635,0
1984-05-29,0.8495,0.8579,0.8378,0.8552,2478222,0
1984-05-30,0.8495,0.8839,0.8437,0.8782,2298419,0
1984-05-31,0.8667,0.8723,0.8437,0.8552,1849606,0
1984-06-01,0.8552,0.8839,0.8552,0.8723,2768139,0
1984-06-04,0.8782,0.8954,0.8782,0.8896,2574400,0
1984-06-05,0.8981,0.8981,0.864,0.8667,2062862,0
1984-06-06,0.8723,0.8981,0.864,0.8667,1750647,0
1984-06-07,0.8495,0.8579,0.8437,0.8579,6758667,0
1984-06-08,0.8579,0.864,0.8437,0.8579,4522967,0
1984-06-11,0.8579,0.8579,0.8378,0.8495,2616215,0
1984-06-12,0.8437,0.8552,0.8378,0.8378,1484424,0
1984-06-13,0.8495,0.8495,0.8378,0.8378,1714413,0
1984-06-14,0.8437,0.8495,0.8322,0.8378,2995331,0
1984-06-15,0.8378,0.8495,0.8267,0.8378,3773089,0
1984-06-18,0.8378,0.8667,0.8378,0.864,3094296,0
1984-06-19,0.8667,0.8723,0.8579,0.8723,1466304,0
1984-06-20,0.8552,0.8723,0.8495,0.8723,2220362,0
1984-06-21,0.8723,0.8839,0.8495,0.8495,3437177,0
1984-06-22,0.8495,0.8667,0.8437,0.8552,4177298,0
1984-06-25,0.864,0.8667,0.8495,0.8495,4173113,0
1984-06-26,0.8495,0.8495,0.8378,0.8378,4651198,0
1984-06-27,0.8378,0.8552,0.8322,0.8322,3406514,0
1984-06-28,0.8378,0.8495,0.8322,0.8378,2511674,0
1984-06-29,0.8495,0.8552,0.8437,0.8495,2673360,0
1984-07-02,0.8437,0.8667,0.8437,0.8579,3184893,0
1984-07-03,0.8579,0.8667,0.8579,0.864,1883060,0
1984-07-05,0.8667,0.8667,0.8495,0.8495,2782072,0
1984-07-06,0.8552,0.8552,0.8437,0.8495,3216950,0
1984-07-09,0.8495,0.8579,0.8378,0.8495,2365324,0
1984-07-10,0.8495,0.8579,0.8378,0.8495,2754202,0
1984-07-11,0.8378,0.8437,0.8378,0.8378,3954284,0
1984-07-12,0.8378,0.8437,0.8322,0.8437,2731902,0
1984-07-13,0.8495,0.8552,0.8378,0.8437,2481010,0
1984-07-16,0.8378,0.8437,0.8177,0.8378,6987249,0
1984-07-17,0.8267,0.8495,0.8267,0.8495,2071224,0
1984-07-18,0.8378,0.8495,0.8122,0.8122,5753716,0
1984-07-19,0.8122,0.8122,0.7864,0.7864,3513838,0
1984-07-20,0.7864,0.798,0.7777,0.798,2251030,0
1984-07-23,0.7864,0.798,0.752,0.7922,6123080,0
1984-07-24,0.7922,0.798,0.752,0.752,9713577,0
1984-07-25,0.7777,0.7922,0.7605,0.7605,3524986,0
1984-07-26,0.7777,0.7922,0.7777,0.7864,4955054,0
1984-07-27,0.7922,0.8322,0.7836,0.8237,5918188,0
1984-07-30,0.8237,0.8552,0.8122,0.8378,3137500,0
1984-07-31,0.8437,0.864,0.8378,0.8437,7770584,0
1984-08-01,0.8437,0.864,0.8437,0.864,9735876,0
1984-08-02,0.8667,0.9298,0.8667,0.9298,8829888,0
1984-08-03,0.9298,1.0015,0.9298,0.9815,15555105,0
1984-08-06,0.993,1.0218,0.97,0.97,10250199,0
1984-08-07,0.9501,0.9815,0.9501,0.9672,5335568,0
1984-08-08,0.9672,0.9872,0.9501,0.9556,2535372,0
1984-08-09,0.9556,0.993,0.9556,0.9815,3405117,0
1984-08-10,0.9958,1.0218,0.9815,0.9872,11975754,0
1984-08-13,0.9815,0.9958,0.97,0.993,1410553,0
1984-08-14,0.993,0.9958,0.9615,0.9757,3314520,0
1984-08-15,0.9757,0.993,0.97,0.97,2044740,0
1984-08-16,0.9815,0.9958,0.97,0.97,1816158,0
1984-08-17,0.97,0.9958,0.97,0.993,2231515,0
1984-08-20,0.993,1.0015,0.9872,0.9987,2252427,0
1984-08-21,0.9987,1.0159,0.993,1.0131,5661723,0
1984-08-22,1.0218,1.033,1.0159,1.0218,6206707,0
1984-08-23,1.0218,1.0387,1.0159,1.0274,4524364,0
1984-08-24,1.0274,1.0274,1.0074,1.0131,2678934,0
1984-08-27,1.0015,1.0015,0.9757,0.9987,2060073,0
1984-08-28,0.9872,1.0131,0.9872,1.0131,2186913,0
1984-08-29,1.0074,1.0159,0.9872,0.993,1798034,0
1984-08-30,0.9757,0.993,0.9757,0.993,1621023,0
1984-08-31,0.993,0.9987,0.9757,0.993,1142935,0
1984-09-04,0.9872,0.993,0.9757,0.993,1147121,0
1984-09-05,0.9815,0.9872,0.97,0.9815,938046,0
1984-09-06,0.9815,0.993,0.9757,0.993,2830862,0
1984-09-07,0.9872,0.993,0.9672,0.97,1145727,0
1984-09-10,0.9501,0.9501,0.9298,0.9357,4804519,0
1984-09-11,0.9357,0.9556,0.9357,0.9357,2949338,0
1984-09-12,0.9357,0.9556,0.9357,0.9556,3413480,0
1984-09-13,0.9556,0.9757,0.9501,0.9757,3163984,0
1984-09-14,0.9815,1.0074,0.9815,0.9987,11575725,0
1984-09-17,0.9987,1.0131,0.993,1.0015,3207192,0
1984-09-18,0.9987,1.0015,0.993,1.0015,3306153,0
1984-09-19,0.993,1.0074,0.9872,0.993,4042090,0
1984-09-20,0.9815,1.0074,0.9815,1.0074,3317310,0
1984-09-21,0.9987,1.0074,0.9872,0.9987,4535513,0
1984-09-24,0.993,1.0015,0.993,0.993,1627988,0
1984-09-25,0.9872,0.9987,0.9757,0.9815,3325669,0
1984-09-26,0.9815,0.993,0.9757,0.9872,3830233,0
1984-09-27,0.993,1.0159,0.9872,1.0131,6343301,0
1984-09-28,1.0159,1.0159,1.0015,1.0131,3000908,0
1984-10-01,1.0131,1.0159,0.9987,1.0015,2931217,0
1984-10-02,0.993,1.0074,0.9672,0.9672,3257373,0
1984-10-03,0.9672,0.9672,0.944,0.9556,9303789,0
1984-10-04,0.944,0.9501,0.9357,0.9386,6348882,0
1984-10-05,0.944,0.9615,0.9386,0.9556,4125727,0
1984-10-08,0.9615,0.9615,0.944,0.9501,575651,0
1984-10-09,0.9556,0.9615,0.9386,0.9501,3254585,0
1984-10-10,0.9386,0.9556,0.9298,0.9556,2167400,0
1984-10-11,0.9615,0.97,0.944,0.9615,5302113,0
1984-10-12,0.9615,0.9672,0.944,0.9501,3656008,0
1984-10-15,0.9501,0.9672,0.944,0.9672,4125727,0
1984-10-16,0.9556,0.9672,0.9298,0.9298,7808218,0
1984-10-17,0.9241,0.9386,0.9099,0.9214,2666388,0
1984-10-18,0.9214,0.9501,0.9099,0.9501,10174933,0
1984-10-19,0.9501,1.0015,0.9501,0.9872,10410493,0
1984-10-22,0.9815,0.993,0.97,0.97,2011288,0
1984-10-23,0.9815,0.9872,0.9672,0.9672,3179316,0
1984-10-24,0.9672,0.9757,0.9556,0.9615,4184271,0
1984-10-25,0.9672,0.9672,0.944,0.944,7575447,0
1984-10-26,0.9357,0.944,0.9298,0.9386,2812738,0
1984-10-29,0.9357,0.9556,0.9357,0.9386,1636350,0
1984-10-30,0.9298,0.9501,0.9298,0.9501,4953658,0
1984-10-31,0.9501,0.9501,0.8981,0.9298,3948706,0
1984-11-01,0.9298,0.9672,0.9298,0.9386,7967115,0
1984-11-02,0.9386,0.9615,0.9386,0.9501,5086072,0
1984-11-05,0.9615,0.97,0.9501,0.97,3791210,0
1984-11-06,0.97,0.9757,0.9556,0.9757,3325669,0
1984-11-07,0.9815,0.9815,0.9501,0.9815,3870657,0
1984-11-08,0.9672,0.993,0.9556,0.9757,2961883,0
1984-11-09,0.97,0.9815,0.97,0.97,2085161,0
1984-11-12,0.9615,0.97,0.9615,0.9672,1169422,0
1984-11-13,0.9615,0.97,0.9556,0.97,1456549,0
1984-11-14,0.9757,0.9757,0.9615,0.9615,1326924,0
1984-11-15,0.9672,0.9672,0.9386,0.944,4143848,0
1984-11-16,0.944,0.9556,0.9386,0.944,4694409,0
1984-11-19,0.9386,0.9615,0.9386,0.9501,2163213,0
1984-11-20,0.944,0.9556,0.9357,0.944,2440592,0
1984-11-21,0.9386,0.9501,0.9298,0.9386,1899787,0
1984-11-23,0.9357,0.9615,0.9357,0.9615,4056035,0
1984-11-26,0.9672,0.97,0.9501,0.9556,2511674,0
1984-11-27,0.9615,0.9672,0.9099,0.9357,21214038,0
1984-11-28,0.9412,0.944,0.9214,0.9298,10499695,0
1984-11-29,0.9298,0.9412,0.9267,0.9267,1345041,0
1984-11-30,0.9267,0.9757,0.9267,0.9357,2266361,0
1984-12-03,0.9298,0.944,0.9267,0.9267,4305529,0
1984-12-04,0.9357,0.9357,0.9214,0.9298,3509658,0
1984-12-05,0.9298,0.9298,0.9152,0.9152,3013452,0
1984-12-06,0.9099,0.9214,0.8954,0.904,3612799,0
1984-12-07,0.9152,0.9357,0.904,0.9298,3927803,0
1984-12-10,0.9357,0.9412,0.9214,0.9412,1775734,0
1984-12-11,0.9412,0.9615,0.9412,0.9556,1502548,0
1984-12-12,0.9501,0.9672,0.944,0.9556,3384209,0
1984-12-13,0.944,0.9501,0.9357,0.9357,1318560,0
1984-12-14,0.9267,0.9501,0.9214,0.944,4210750,0
1984-12-17,0.9357,0.9615,0.9267,0.9556,4559207,0
1984-12-18,0.9757,1.0043,0.9615,0.9987,6322399,0
1984-12-19,1.0102,1.0102,0.993,0.993,3743814,0
1984-12-20,0.993,1.0131,0.993,1.0043,3951494,0
1984-12-21,1.0043,1.0185,0.9987,1.0043,4670712,0
1984-12-24,1.0043,1.0131,0.9987,1.0043,1207053,0
1984-12-26,1.0043,1.0102,0.993,0.9987,539412,0
1984-12-27,0.993,0.9987,0.9872,0.9872,1863547,0
1984-12-28,0.9987,1.0043,0.9872,0.9872,1502548,0
1984-12-31,0.9987,1.0102,0.993,1.0043,1640534,0
1985-01-02,0.993,1.0102,0.9872,0.993,2140915,0
1985-01-03,0.993,0.993,0.9615,0.9615,5462403,0
1985-01-04,0.944,0.993,0.9412,0.9556,2710995,0
1985-01-07,0.9556,0.9556,0.9412,0.944,5005229,0
1985-01-08,0.9412,0.9501,0.9357,0.9501,4044885,0
1985-01-09,0.944,0.9615,0.944,0.9615,3944530,0
1985-01-10,0.9556,0.97,0.9501,0.97,4404495,0
1985-01-11,0.97,0.9815,0.9672,0.9757,4782221,0
1985-01-14,1.0102,1.0102,0.97,1.0102,3813511,0
1985-01-15,1.0185,1.033,1.0131,1.0274,8434043,0
1985-01-16,1.033,1.0559,1.0274,1.0448,13892265,0
1985-01-17,1.0448,1.0448,0.993,1.033,7102936,0
1985-01-18,1.0448,1.0448,1.0387,1.0387,4266500,0
1985-01-21,1.0505,1.0875,1.0387,1.0875,7314801,0
1985-01-22,1.099,1.099,1.065,1.065,8321143,0
1985-01-23,1.065,1.0817,1.0589,1.0702,9728908,0
1985-01-24,1.0702,1.0934,1.065,1.0817,14035833,0
1985-01-25,1.0875,1.0934,1.0702,1.0763,6201133,0
1985-01-28,1.0875,1.099,1.0702,1.0817,8644510,0
1985-01-29,1.0817,1.1337,1.0763,1.1308,12080291,0
1985-01-30,1.1449,1.1449,1.1308,1.1337,16307769,0
1985-01-31,1.1337,1.1449,1.1194,1.1394,13893664,0
1985-02-01,1.1394,1.1394,1.1308,1.1308,9232702,0
1985-02-04,1.1308,1.1337,1.1247,1.1337,5513976,0
1985-02-05,1.1394,1.1449,1.1194,1.1308,9065449,0
1985-02-06,1.1308,1.1337,1.0934,1.102,5331384,0
1985-02-07,1.1135,1.1194,1.102,1.1194,9756783,0
1985-02-08,1.1194,1.1194,1.0763,1.0763,5132068,0
1985-02-11,1.0559,1.0589,1.0448,1.0589,8757411,0
1985-02-12,1.0505,1.0763,1.0505,1.0763,5622697,0
1985-02-13,1.0763,1.1135,1.065,1.1076,5367621,0
1985-02-14,1.1194,1.1247,1.065,1.0763,1473277,0
1985-02-15,1.0702,1.0934,1.065,1.0817,5594822,0
1985-02-19,1.0817,1.0875,1.0702,1.0702,5679845,0
1985-02-20,1.0817,1.0934,1.0702,1.0934,3244830,0
1985-02-21,1.0875,1.099,1.0763,1.0934,3311732,0
1985-02-22,1.0875,1.1051,1.0817,1.099,9946348,0
1985-02-25,1.0934,1.0934,1.065,1.0934,2592517,0
1985-02-26,1.0875,1.1076,1.0817,1.1051,4995473,0
1985-02-27,1.0934,1.099,1.0763,1.0934,7792882,0
1985-02-28,1.0817,1.0817,1.065,1.0763,2596698,0
1985-03-01,1.0817,1.1135,1.0763,1.099,4722286,0
1985-03-04,1.1076,1.1135,1.099,1.1076,4851913,0
1985-03-05,1.099,1.1194,1.099,1.1135,3441356,0
1985-03-06,1.1051,1.1308,1.0875,1.1076,5310477,0
1985-03-07,1.099,1.1076,1.0763,1.0875,2717958,0
1985-03-08,1.0875,1.0934,1.0702,1.0763,5767652,0
1985-03-11,1.0763,1.0763,1.0185,1.0505,2797408,0
1985-03-12,1.0448,1.0559,1.033,1.033,5002441,0
1985-03-13,1.033,1.033,1.0131,1.0185,4447701,0
1985-03-14,1.0043,1.0245,0.9757,1.0102,7765004,0
1985-03-15,1.0102,1.0245,1.0043,1.0043,8782503,0
1985-03-18,1.0102,1.0185,0.9987,1.0102,3700609,0
1985-03-19,1.0102,1.0245,1.0043,1.0245,5978122,0
1985-03-20,1.0131,1.0185,1.0043,1.0131,4648410,0
1985-03-21,1.0131,1.0185,1.0043,1.0131,11404290,0
1985-03-22,1.0131,1.0131,0.9987,1.0102,8052137,0
1985-03-25,1.0131,1.0131,0.9987,1.0102,1675380,0
1985-03-26,1.0102,1.0102,0.9872,0.993,5580876,0
1985-03-27,0.993,0.9987,0.9757,0.993,3463660,0
1985-03-28,0.9872,0.9987,0.9615,0.9615,6461777,0
1985-03-29,0.9672,0.9815,0.9615,0.9815,21618250,0
1985-04-01,0.9815,1.0131,0.9757,1.0131,5764867,0
1985-04-02,1.0131,1.0245,1.0102,1.0102,3863687,0
1985-04-03,1.0043,1.0102,0.9987,1.0043,2573002,0
1985-04-04,0.993,1.0043,0.993,1.0043,2653845,0
1985-04-08,1.0043,1.0043,0.9672,0.9757,14607300,0
1985-04-09,0.97,0.9815,0.9672,0.9815,4214929,0
1985-04-10,0.993,1.0043,0.9872,1.0043,2593912,0
1985-04-11,1.0102,1.0102,0.993,0.9987,3488746,0
1985-04-12,1.0043,1.0131,0.9987,1.0043,1660051,0
1985-04-15,1.0102,1.0245,1.0043,1.0245,9058479,0
1985-04-16,1.0245,1.033,1.0185,1.033,7044396,0
1985-04-17,1.0274,1.033,1.0131,1.0185,2585551,0
1985-04-18,1.0131,1.0245,0.9987,1.0043,4503452,0
1985-04-19,0.9987,1.0102,0.9987,1.0102,1718584,0
1985-04-22,1.0102,1.0102,0.9815,0.993,9234098,0
1985-04-23,0.993,1.0185,0.9872,1.0185,9084960,0
1985-04-24,1.0245,1.0245,0.9987,1.0102,2538158,0
1985-04-25,0.9987,1.0131,0.993,1.0102,2683119,0
1985-04-26,1.0131,1.0245,1.0043,1.0131,2435014,0
1985-04-29,1.0131,1.0131,0.9872,0.993,8390835,0
1985-04-30,0.9815,0.993,0.97,0.993,11320655,0
1985-05-01,1.0043,1.0043,0.9815,0.9872,3023212,0
1985-05-02,0.9987,1.0131,0.9872,1.0131,1668409,0
1985-05-03,1.0102,1.0131,0.9987,1.0131,1696288,0
1985-05-06,1.0131,1.0131,0.9987,1.0043,5685414,0
1985-05-07,1.0102,1.0131,0.9987,0.9987,11437744,0
1985-05-08,0.993,1.0043,0.9872,0.9987,3653218,0
1985-05-09,1.0102,1.033,0.9987,1.0274,4910446,0
1985-05-10,1.0505,1.0763,1.0448,1.0559,10616775,0
1985-05-13,1.0589,1.065,1.0505,1.0589,7504359,0
1985-05-14,1.0589,1.0934,1.0589,1.0702,13297102,0
1985-05-15,1.065,1.065,1.0559,1.0589,5760688,0
1985-05-16,1.0559,1.065,1.0505,1.065,5377383,0
1985-05-17,1.065,1.0763,1.0589,1.0589,5753716,0
1985-05-20,1.1051,1.1051,1.0675,1.1051,6311247,0
1985-05-21,1.1051,1.1167,1.099,1.1104,4938325,0
1985-05-22,1.1104,1.1167,1.099,1.1104,4772462,0
1985-05-23,1.1104,1.1308,1.1104,1.1167,7222807,0
1985-05-24,1.1247,1.1308,1.1104,1.1194,2309571,0
1985-05-28,1.1247,1.1308,1.1104,1.1104,1874694,0
1985-05-29,1.1194,1.1364,1.1167,1.1308,3090117,0
1985-05-30,1.1247,1.1364,1.1194,1.1308,3170955,0
1985-05-31,1.1247,1.1479,1.1194,1.1479,5519555,0
1985-06-03,1.0875,1.1167,1.0817,1.0875,6552377,0
1985-06-04,1.0875,1.1104,1.0875,1.1051,3236464,0
1985-06-05,1.099,1.1167,1.0934,1.099,4378012,0
1985-06-06,1.1051,1.1167,1.0934,1.1167,9260582,0
1985-06-07,1.1167,1.1167,1.0875,1.099,4482545,0
1985-06-10,1.099,1.1051,1.0934,1.0934,2163213,0
1985-06-11,1.099,1.099,1.0791,1.0875,2223153,0
1985-06-12,1.0817,1.0875,1.0732,1.0791,1692104,0
1985-06-13,1.0732,1.0875,1.0589,1.065,3820476,0
1985-06-14,1.0732,1.0791,1.0533,1.065,2363934,0
1985-06-17,1.0675,1.0675,1.0533,1.065,1502548,0
1985-06-18,1.065,1.0675,1.0589,1.0589,3991918,0
1985-06-19,1.065,1.0675,1.0533,1.0589,4780823,0
1985-06-20,1.0533,1.0533,1.036,1.0418,4790578,0
1985-06-21,1.0533,1.0875,1.0533,1.0817,8828496,0
1985-06-24,1.0791,1.0875,1.0732,1.0875,2574400,0
1985-06-25,1.0875,1.1167,1.0875,1.099,8233332,0
1985-06-26,1.1051,1.1051,1.0817,1.0934,13213474,0
1985-06-27,1.1104,1.1104,1.0791,1.1051,5374592,0
1985-06-28,1.1104,1.1194,1.099,1.1167,4354316,0
1985-07-01,1.1247,1.1537,1.1167,1.1479,11372232,0
1985-07-02,1.1537,1.1596,1.1422,1.1422,8502339,0
1985-07-03,1.1422,1.1537,1.1364,1.1364,8587361,0
1985-07-05,1.1364,1.1537,1.1364,1.1537,7930872,0
1985-07-08,1.1596,1.1596,1.1364,1.1479,2426650,0
1985-07-09,1.1422,1.1479,1.1247,1.1308,3632313,0
1985-07-10,1.1308,1.1364,1.1247,1.1247,1941597,0
1985-07-11,1.1308,1.1308,1.1104,1.1308,7282743,0
1985-07-12,1.1308,1.1537,1.1247,1.1479,13426728,0
1985-07-15,1.1596,1.1795,1.1479,1.1709,7525267,0
1985-07-16,1.1736,1.1996,1.1709,1.1967,8574818,0
1985-07-17,1.2082,1.2112,1.1736,1.1853,7093180,0
1985-07-18,1.1908,1.1996,1.1795,1.1853,11093463,0
1985-07-19,1.1996,1.2082,1.1908,1.1996,12789750,0
1985-07-22,1.1996,1.2112,1.1967,1.2112,3183498,0
1985-07-23,1.2168,1.2284,1.1967,1.1996,9747027,0
1985-07-24,1.1996,1.1996,1.1537,1.1736,3987739,0
1985-07-25,1.1709,1.1996,1.1623,1.1996,3937562,0
1985-07-26,1.1967,1.2336,1.1967,1.2168,9819509,0
1985-07-29,1.2112,1.2168,1.1853,1.1996,10266924,0
1985-07-30,1.1795,1.1996,1.1795,1.1996,3366094,0
1985-07-31,1.1996,1.2082,1.1853,1.1967,3187681,0
1985-08-01,1.1908,1.2168,1.1853,1.2168,5406657,0
1985-08-02,1.2112,1.2224,1.1996,1.1996,7795670,0
1985-08-05,1.1996,1.1996,1.1795,1.1853,8767171,0
1985-08-06,1.1795,1.1853,1.1194,1.1308,3382815,0
1985-08-07,1.1167,1.1422,1.1167,1.1422,3495717,0
1985-08-08,1.1479,1.1709,1.1422,1.1623,4295775,0
1985-08-09,1.1736,1.1736,1.1596,1.1623,6900836,0
1985-08-12,1.1537,1.1596,1.1422,1.1537,9444568,0
1985-08-13,1.1537,1.1596,1.1194,1.1364,3891564,0
1985-08-14,1.1479,1.1479,1.1194,1.1308,4606594,0
1985-08-15,1.1422,1.1479,1.1308,1.1422,6644369,0
1985-08-16,1.1422,1.1479,1.1364,1.1364,6028296,0
1985-08-19,1.1394,1.1596,1.1394,1.1394,10676709,0
1985-08-20,1.1394,1.1479,1.1394,1.1449,3264342,0
1985-08-21,1.1449,1.1596,1.1449,1.1566,4202388,0
1985-08-22,1.1566,1.1596,1.1337,1.1394,4591264,0
1985-08-23,1.1394,1.1449,1.1276,1.1276,1285104,0
1985-08-26,1.1194,1.1276,1.1135,1.1135,1407767,0
1985-08-27,1.1135,1.1276,1.1135,1.1247,1770157,0
1985-08-28,1.1276,1.1337,1.1194,1.1247,1587568,0
1985-08-29,1.1276,1.1394,1.1247,1.1337,1499761,0
1985-08-30,1.1394,1.1479,1.1247,1.1449,1719981,0
1985-09-03,1.1449,1.1596,1.1394,1.1479,2065651,0
1985-09-04,1.1479,1.1479,1.1051,1.1194,1099726,0
1985-09-05,1.1194,1.1194,1.0791,1.0906,6574682,0
1985-09-06,1.0848,1.0962,1.0791,1.0962,8132976,0
1985-09-09,1.0962,1.1051,1.0906,1.0962,3540320,0
1985-09-10,1.0962,1.0962,1.0848,1.0906,4074156,0
1985-09-11,1.0906,1.0906,1.0702,1.0791,3584919,0
1985-09-12,1.0763,1.0791,1.0533,1.065,6366998,0
1985-09-13,1.0533,1.065,1.0274,1.033,6195554,0
1985-09-16,1.033,1.0477,1.033,1.0418,4571750,0
1985-09-17,1.036,1.0477,1.0218,1.0218,6987249,0
1985-09-18,1.0218,1.0533,1.0218,1.0418,5208728,0
1985-09-19,1.036,1.0477,1.0274,1.036,4722286,0
1985-09-20,1.0418,1.0418,1.0159,1.0159,3622555,0
1985-09-23,1.0218,1.0418,1.0218,1.0418,6743331,0
1985-09-24,1.0418,1.0589,1.036,1.0477,4030947,0
1985-09-25,1.0589,1.065,1.0533,1.0589,1388248,0
1985-09-26,1.0533,1.065,1.036,1.0418,8300238,0
1985-09-30,1.0418,1.0533,1.033,1.0418,7571263,0
1985-10-01,1.033,1.065,1.0274,1.0477,4489514,0
1985-10-02,1.0533,1.0848,1.0477,1.0791,4345951,0
1985-10-03,1.0791,1.0962,1.0791,1.0906,2007108,0
1985-10-04,1.0791,1.1135,1.0763,1.1051,7281351,0
1985-10-07,1.1135,1.1194,1.099,1.1051,9082173,0
1985-10-08,1.099,1.1051,1.0848,1.0962,1215413,0
1985-10-09,1.099,1.1051,1.0962,1.099,1772944,0
1985-10-10,1.0962,1.099,1.0906,1.0962,1513699,0
1985-10-11,1.0906,1.0962,1.0791,1.0848,2051712,0
1985-10-14,1.0848,1.1051,1.0791,1.099,9737272,0
1985-10-15,1.1051,1.1194,1.099,1.1135,9667579,0
1985-10-16,1.1194,1.1337,1.1135,1.1337,3016240,0
1985-10-17,1.1276,1.1337,1.1194,1.1247,4844943,0
1985-10-18,1.1276,1.1276,1.1051,1.1135,2885220,0
1985-10-21,1.1194,1.1194,1.099,1.1051,6684793,0
1985-10-22,1.1051,1.1247,1.1051,1.1247,9928224,0
1985-10-23,1.1247,1.1394,1.1135,1.1394,6481297,0
1985-10-24,1.1394,1.1449,1.1247,1.1247,3530562,0
1985-10-25,1.1337,1.1337,1.0962,1.1051,2285877,0
1985-10-28,1.1051,1.1051,1.0962,1.099,5256121,0
1985-10-29,1.099,1.1135,1.0906,1.1051,9129567,0
1985-10-30,1.1194,1.1194,1.1051,1.1135,3437177,0
1985-10-31,1.1194,1.1247,1.1135,1.1135,2203642,0
1985-11-01,1.1194,1.1337,1.1135,1.1337,3759148,0
1985-11-04,1.1394,1.1449,1.1337,1.1337,8233332,0
1985-11-05,1.1337,1.1596,1.1337,1.1596,13938263,0
1985-11-06,1.1566,1.1825,1.1566,1.168,6997008,0
1985-11-07,1.1709,1.1767,1.168,1.1709,4168937,0
1985-11-08,1.1709,1.1767,1.1596,1.168,3428808,0
1985-11-11,1.1709,1.1879,1.168,1.1879,7880690,0
1985-11-12,1.1967,1.2082,1.1879,1.1967,12561164,0
1985-11-13,1.194,1.1967,1.1709,1.1709,3112415,0
1985-11-14,1.1709,1.1967,1.168,1.194,2461499,0
1985-11-15,1.194,1.2051,1.1879,1.194,3646252,0
1985-11-18,1.2051,1.2253,1.194,1.2197,8498158,0
1985-11-19,1.2313,1.2428,1.2141,1.2197,13938263,0
1985-11-20,1.2197,1.2197,1.2082,1.2197,3566804,0
1985-11-21,1.2398,1.2481,1.2112,1.2398,5730021,0
1985-11-22,1.2398,1.2398,1.194,1.2112,3784237,0
1985-11-25,1.2051,1.2398,1.1996,1.2168,4992688,0
1985-11-26,1.2051,1.2197,1.1996,1.2168,6750300,0
1985-11-27,1.2112,1.2398,1.1996,1.2398,11811285,0
1985-11-29,1.2398,1.2398,1.2112,1.2197,2085161,0
1985-12-02,1.2197,1.2197,1.2112,1.2168,4946691,0
1985-12-03,1.2197,1.2313,1.2168,1.2313,3198833,0
1985-12-04,1.2398,1.2541,1.2313,1.2541,7005370,0
1985-12-05,1.26,1.3029,1.2398,1.2715,9901742,0
1985-12-06,1.26,1.2715,1.2541,1.26,4532723,0
1985-12-09,1.26,1.2797,1.26,1.2768,3533350,0
1985-12-10,1.2797,1.2797,1.2541,1.2715,5329990,0
1985-12-11,1.2655,1.3517,1.2655,1.3517,13938263,0
1985-12-12,1.3402,1.3517,1.3029,1.3257,11355504,0
1985-12-13,1.3257,1.3603,1.3257,1.3517,16307769,0
1985-12-16,1.3402,1.3517,1.3374,1.3402,10937357,0
1985-12-17,1.3402,1.3402,1.3084,1.3257,7753858,0
1985-12-18,1.3257,1.3488,1.3257,1.3488,4743193,0
1985-12-19,1.3402,1.3804,1.3374,1.3804,8513493,0
1985-12-20,1.3861,1.3889,1.3631,1.369,5327204,0
1985-12-23,1.3745,1.3745,1.3488,1.3488,2475435,0
1985-12-24,1.3402,1.3488,1.3146,1.3146,3537530,0
1985-12-26,1.3146,1.3257,1.3146,1.3202,2060073,0
1985-12-27,1.3257,1.3488,1.3202,1.3402,1676772,0
1985-12-30,1.3488,1.3488,1.3257,1.3374,12531894,0
1985-12-31,1.3488,1.3488,1.3146,1.3202,2915884,0
1986-01-02,1.3257,1.3374,1.3001,1.3146,3983558,0
1986-01-03,1.3202,1.3745,1.3146,1.3745,6832535,0
1986-01-06,1.3745,1.4091,1.3631,1.4003,5474947,0
1986-01-07,1.3976,1.4347,1.3976,1.4292,17701597,0
1986-01-08,1.4347,1.4693,1.3745,1.3745,8878670,0
1986-01-09,1.3603,1.3804,1.3374,1.3517,6879926,0
1986-01-10,1.3631,1.4003,1.3631,1.3976,6191375,0
1986-01-13,1.3976,1.4091,1.3861,1.4003,2540946,0
1986-01-14,1.4003,1.4091,1.3889,1.3889,15067262,0
1986-01-15,1.3976,1.4091,1.3889,1.3976,7560117,0
1986-01-16,1.4091,1.4407,1.4003,1.4292,5454042,0
1986-01-17,1.4608,1.4693,1.4347,1.4465,6467353,0
1986-01-20,1.4493,1.4493,1.4234,1.4292,1894212,0
1986-01-21,1.4407,1.4465,1.4177,1.4292,14495797,0
1986-01-22,1.4407,1.4579,1.3976,1.4003,4595444,0
1986-01-23,1.4003,1.4091,1.3889,1.4003,3117992,0
1986-01-24,1.4003,1.4465,1.4003,1.4407,4751551,0
1986-01-27,1.4465,1.4897,1.4465,1.4835,4871421,0
1986-01-28,1.4723,1.5067,1.4693,1.4897,19220867,0
1986-01-29,1.4951,1.4979,1.4835,1.4835,7593567,0
1986-01-30,1.4835,1.4835,1.4465,1.4465,3982160,0
1986-01-31,1.4407,1.4835,1.4347,1.4693,4755733,0
1986-02-03,1.4693,1.5067,1.4608,1.4979,5621301,0
1986-02-04,1.5181,1.5383,1.4693,1.5095,19792337,0
1986-02-05,1.5067,1.5209,1.4897,1.5095,2726326,0
1986-02-06,1.5209,1.5268,1.4979,1.5209,3317310,0
1986-02-07,1.5181,1.5498,1.5067,1.5326,3635095,0
1986-02-10,1.5181,1.5383,1.5095,1.5268,2775110,0
1986-02-11,1.5181,1.5498,1.5095,1.5181,15610855,0
1986-02-12,1.5067,1.5383,1.5067,1.5383,3972405,0
1986-02-13,1.5268,1.5585,1.5209,1.5326,4316680,0
1986-02-14,1.5383,1.5667,1.5326,1.5553,2927033,0
1986-02-18,1.5667,1.5695,1.5383,1.5695,4372432,0
1986-02-19,1.5667,1.5695,1.5439,1.5553,14635176,0
1986-02-20,1.5498,1.5695,1.5439,1.5695,3668551,0
1986-02-21,1.5667,1.584,1.5553,1.5667,14356408,0
1986-02-24,1.5439,1.5725,1.5439,1.5439,2705420,0
1986-02-25,1.5526,1.5526,1.5124,1.5295,3835810,0
1986-02-26,1.5295,1.5295,1.4835,1.5124,5127889,0
1986-02-27,1.5181,1.5439,1.5124,1.5409,5746748,0
1986-02-28,1.584,1.6012,1.5667,1.584,4811491,0
1986-03-03,1.6012,1.6012,1.5613,1.5667,2564641,0
1986-03-04,1.5553,1.5928,1.5526,1.5526,4240017,0
1986-03-05,1.5526,1.5553,1.5326,1.5526,3943139,0
1986-03-06,1.5613,1.5667,1.5209,1.5295,5257509,0
1986-03-07,1.5409,1.5526,1.5181,1.5409,5275630,0
1986-03-10,1.5326,1.5526,1.5295,1.5409,2458712,0
1986-03-11,1.5326,1.6012,1.5326,1.584,5285394,0
1986-03-12,1.5901,1.6217,1.5788,1.584,7863970,0
1986-03-13,1.5526,1.5788,1.5526,1.5788,2801592,0
1986-03-14,1.584,1.6217,1.5667,1.6156,5350900,0
1986-03-17,1.6044,1.6044,1.584,1.5928,2617604,0
1986-03-18,1.584,1.6156,1.5725,1.6044,2345808,0
1986-03-19,1.6012,1.6044,1.5788,1.584,2330479,0
1986-03-20,1.5901,1.6012,1.584,1.5901,2132556,0
1986-03-21,1.5928,1.6044,1.5553,1.5788,5430345,0
1986-03-24,1.5901,1.6012,1.5788,1.5928,2809951,0
1986-03-25,1.5901,1.5901,1.5613,1.5788,4612170,0
1986-03-26,1.5788,1.6217,1.5667,1.6217,3325669,0
1986-03-27,1.6156,1.6443,1.6156,1.6271,3760544,0
1986-03-31,1.6271,1.6443,1.613,1.6271,3186285,0
1986-04-01,1.6386,1.6502,1.5553,1.5553,4146632,0
1986-04-02,1.5409,1.5409,1.492,1.5326,7802638,0
1986-04-03,1.5326,1.5553,1.4835,1.5008,4603813,0
1986-04-04,1.5008,1.5008,1.3976,1.4347,11375017,0
1986-04-07,1.4407,1.4693,1.4347,1.4608,15262395,0
1986-04-08,1.4723,1.4835,1.4608,1.4723,5629666,0
1986-04-09,1.5295,1.5295,1.492,1.5008,5813651,0
1986-04-10,1.5209,1.5667,1.5124,1.5667,4418430,0
1986-04-11,1.5725,1.5901,1.5553,1.5901,4206567,0
1986-04-14,1.584,1.5928,1.5788,1.5901,2455921,0
1986-04-15,1.5788,1.5928,1.5725,1.5928,3792602,0
1986-04-16,1.584,1.613,1.5788,1.6044,7204690,0
1986-04-17,1.6271,1.6329,1.6012,1.6217,4762709,0
1986-04-18,1.6271,1.6329,1.5667,1.5788,6375365,0
1986-04-21,1.5788,1.5901,1.5725,1.5788,3019025,0
1986-04-22,1.5295,1.5526,1.4835,1.5008,14077648,0
1986-04-23,1.5008,1.5209,1.4951,1.4951,6925926,0
1986-04-24,1.5067,1.5209,1.4951,1.5067,4837969,0
1986-04-25,1.5008,1.5181,1.492,1.492,4697198,0
1986-04-28,1.5067,1.5124,1.4835,1.4835,5168310,0
1986-04-29,1.492,1.5067,1.452,1.4723,8017288,0
1986-04-30,1.4808,1.4835,1.452,1.4723,3964037,0
1986-05-01,1.4835,1.4951,1.4608,1.4608,6417179,0
1986-05-02,1.4579,1.4608,1.4292,1.4407,4921603,0
1986-05-05,1.4407,1.4608,1.4407,1.452,1717194,0
1986-05-06,1.452,1.4608,1.4407,1.4608,4199598,0
1986-05-07,1.4608,1.4608,1.4204,1.4465,6089634,0
1986-05-08,1.4407,1.4465,1.4003,1.4204,6895258,0
1986-05-09,1.4292,1.452,1.4204,1.4465,5281206,0
1986-05-12,1.4465,1.4465,1.4234,1.4292,4235838,0
1986-05-13,1.4234,1.4347,1.3861,1.4292,1317167,0
1986-05-14,1.4292,1.4407,1.4121,1.4292,5151580,0
1986-05-15,1.4347,1.4407,1.4204,1.4204,4759920,0
1986-05-16,1.4121,1.4204,1.3745,1.3804,6544014,0
1986-05-19,1.3861,1.3946,1.3488,1.3861,3232286,0
1986-05-20,1.4003,1.4264,1.3946,1.4204,2139526,0
1986-05-21,1.4204,1.4204,1.4003,1.4003,4656776,0
1986-05-22,1.4003,1.4435,1.4003,1.4003,4557813,0
1986-05-23,1.4549,1.4664,1.4435,1.4549,3303370,0
1986-05-27,1.4579,1.4866,1.4493,1.4866,4773857,0
1986-05-28,1.5095,1.5152,1.4753,1.4835,5589248,0
1986-05-29,1.4866,1.4866,1.4579,1.4664,8173401,0
1986-05-30,1.4579,1.5039,1.4579,1.5039,3806541,0
1986-06-02,1.5095,1.5095,1.4664,1.4835,2549310,0
1986-06-03,1.4753,1.4835,1.4693,1.4693,2563244,0
1986-06-04,1.4693,1.4866,1.4549,1.4579,5569729,0
1986-06-05,1.4866,1.4866,1.4549,1.4693,3410693,0
1986-06-06,1.4835,1.4835,1.4435,1.4579,2238485,0
1986-06-09,1.4549,1.4549,1.4204,1.4264,2157647,0
1986-06-10,1.4264,1.4321,1.4033,1.4147,2080981,0
1986-06-11,1.4204,1.4264,1.4147,1.4204,3236464,0
1986-06-12,1.4321,1.4321,1.4091,1.4264,3243431,0
1986-06-13,1.4321,1.4753,1.4321,1.4693,3484565,0
1986-06-16,1.4753,1.4979,1.4753,1.4979,3736850,0
1986-06-17,1.5039,1.5039,1.4549,1.4693,2660812,0
1986-06-18,1.4693,1.4693,1.4204,1.4435,2946548,0
1986-06-19,1.4493,1.4493,1.4091,1.4204,2297023,0
1986-06-20,1.4204,1.4866,1.4091,1.4866,6617885,0
1986-06-23,1.4664,1.4664,1.4091,1.4204,2135340,0
1986-06-24,1.4264,1.4493,1.4147,1.4264,3557041,0
1986-06-25,1.4264,1.4579,1.4204,1.4204,2297023,0
1986-06-26,1.4204,1.4375,1.4033,1.4264,4659562,0
1986-06-27,1.4375,1.4375,1.4204,1.4264,1577813,0
1986-06-30,1.4204,1.4753,1.4204,1.4549,2743045,0
1986-07-01,1.4435,1.4493,1.4264,1.4375,3424631,0
1986-07-02,1.4375,1.4375,1.4264,1.4264,2062862,0
1986-07-03,1.4321,1.4321,1.4147,1.4204,2476833,0
1986-07-07,1.4264,1.4264,1.3832,1.3861,3678305,0
1986-07-08,1.3718,1.3718,1.323,1.3432,6988646,0
1986-07-09,1.3432,1.3946,1.3432,1.3631,4216327,0
1986-07-10,1.3745,1.3946,1.3603,1.3861,6277792,0
1986-07-11,1.3946,1.4204,1.3832,1.4033,3055266,0
1986-07-14,1.4003,1.4003,1.3547,1.3547,4970385,0
1986-07-15,1.3603,1.3603,1.3146,1.3146,6711273,0
1986-07-16,1.3146,1.3146,1.2913,1.2913,5394105,0
1986-07-17,1.2797,1.2797,1.2481,1.2655,8672387,0
1986-07-18,1.2541,1.26,1.2197,1.2197,6895258,0
1986-07-21,1.2197,1.2428,1.2051,1.2313,9094717,0
1986-07-22,1.2313,1.2398,1.2082,1.2313,23764741,0
1986-07-23,1.2398,1.2428,1.2284,1.2398,9522619,0
1986-07-24,1.2481,1.2541,1.2197,1.2284,9797207,0
1986-07-25,1.2398,1.2428,1.2051,1.2168,8166425,0
1986-07-28,1.2197,1.2313,1.1879,1.1967,6234586,0
1986-07-29,1.194,1.1967,1.1825,1.194,6601162,0
1986-07-30,1.1967,1.2082,1.1364,1.1879,9112833,0
1986-07-31,1.1767,1.1967,1.1364,1.1967,8542761,0
1986-08-01,1.1967,1.1967,1.1767,1.1825,5299329,0
1986-08-04,1.1879,1.1967,1.1709,1.194,3997493,0
1986-08-05,1.1967,1.2313,1.1825,1.1967,7732950,0
1986-08-06,1.2051,1.2197,1.1967,1.2168,4541084,0
1986-08-07,1.2197,1.2541,1.2197,1.2428,7526663,0
1986-08-08,1.2481,1.2481,1.2398,1.2428,3615586,0
1986-08-11,1.2481,1.2715,1.2428,1.2715,5769047,0
1986-08-12,1.2885,1.3001,1.2768,1.3001,4521572,0
1986-08-13,1.3001,1.3547,1.2913,1.3314,4582899,0
1986-08-14,1.3314,1.3374,1.323,1.3374,3530562,0
1986-08-15,1.3374,1.3488,1.3374,1.3488,2805770,0
1986-08-18,1.3402,1.3402,1.3114,1.3402,5597607,0
1986-08-19,1.3314,1.3432,1.323,1.3287,13012765,0
1986-08-20,1.3314,1.3517,1.3114,1.3432,2801592,0
1986-08-21,1.3517,1.3547,1.323,1.323,6754481,0
1986-08-22,1.3287,1.3517,1.3173,1.3432,4173113,0
1986-08-25,1.3517,1.3517,1.3058,1.3114,4740402,0
1986-08-26,1.323,1.3774,1.3173,1.3662,6574682,0
1986-08-27,1.3774,1.4003,1.3745,1.3889,10311526,0
1986-08-28,1.3861,1.3889,1.3547,1.3745,3466447,0
1986-08-29,1.3745,1.3889,1.3662,1.3745,3787027,0
1986-09-02,1.3547,1.3631,1.323,1.3402,4269292,0
1986-09-03,1.3287,1.3432,1.3114,1.3287,4490904,0
1986-09-04,1.3402,1.3774,1.3058,1.3774,10364487,0
1986-09-05,1.3889,1.4177,1.3861,1.3889,8792258,0
1986-09-08,1.3889,1.3946,1.3547,1.3631,6297311,0
1986-09-09,1.3631,1.3861,1.3547,1.3745,3651828,0
1986-09-10,1.3774,1.3774,1.3631,1.3745,4811491,0
1986-09-11,1.3432,1.3547,1.2685,1.3001,6461777,0
1986-09-12,1.2885,1.2942,1.2511,1.2572,6570498,0
1986-09-15,1.2768,1.2885,1.2398,1.2685,4368257,0
1986-09-16,1.2685,1.2768,1.2398,1.2685,6701517,0
1986-09-17,1.2715,1.3001,1.2715,1.2768,6401848,0
1986-09-18,1.2768,1.2885,1.2685,1.2768,6655519,0
1986-09-19,1.2715,1.2715,1.2398,1.26,5568339,0
1986-09-22,1.26,1.26,1.2398,1.2511,2416893,0
1986-09-23,1.26,1.2685,1.2428,1.2511,2918671,0
1986-09-24,1.26,1.26,1.2428,1.26,2249637,0
1986-09-25,1.26,1.2715,1.2398,1.26,4389162,0
1986-09-26,1.2572,1.26,1.2313,1.2511,7643744,0
1986-09-29,1.2398,1.2428,1.2284,1.2398,3343789,0
1986-09-30,1.2284,1.2511,1.2168,1.2313,7996377,0
1986-10-01,1.2398,1.2572,1.2313,1.2572,3405117,0
1986-10-02,1.2572,1.2768,1.2511,1.2715,2993941,0
1986-10-03,1.2885,1.2942,1.2685,1.2828,3242038,0
1986-10-06,1.2828,1.3432,1.2828,1.3173,6312640,0
1986-10-07,1.3173,1.3287,1.3058,1.323,3579348,0
1986-10-08,1.3001,1.3314,1.3001,1.3114,4509030,0
1986-10-09,1.3114,1.323,1.2768,1.2942,6583044,0
1986-10-10,1.2768,1.3001,1.2572,1.2685,2733294,0
1986-10-13,1.2768,1.2768,1.2572,1.2768,1066276,0
1986-10-14,1.2828,1.2828,1.2398,1.2428,2986969,0
1986-10-15,1.2398,1.26,1.2398,1.26,3649037,0
1986-10-16,1.2715,1.2715,1.2511,1.26,3381425,0
1986-10-17,1.2572,1.2572,1.2428,1.2572,3931988,0
1986-10-20,1.26,1.26,1.2284,1.2572,2869891,0
1986-10-21,1.2428,1.2572,1.2313,1.2511,4231658,0
1986-10-22,1.2572,1.2685,1.2511,1.2572,1906751,0
1986-10-23,1.2572,1.2685,1.2428,1.2685,4580110,0
1986-10-24,1.2715,1.2768,1.26,1.26,5653359,0
1986-10-27,1.26,1.26,1.2398,1.2511,3501295,0
1986-10-28,1.2511,1.26,1.2428,1.2428,4082519,0
1986-10-29,1.2511,1.2768,1.2511,1.26,2878251,0
1986-10-30,1.3001,1.3058,1.2768,1.2885,6496627,0
1986-10-31,1.3001,1.3114,1.2942,1.3058,4528540,0
1986-11-03,1.2942,1.3058,1.2942,1.3058,2483796,0
1986-11-04,1.3001,1.3114,1.2942,1.3001,2185522,0
1986-11-05,1.2885,1.3058,1.2828,1.3058,3409301,0
1986-11-06,1.2828,1.3173,1.2828,1.3058,5129279,0
1986-11-07,1.3058,1.3114,1.2768,1.2885,2432228,0
1986-11-10,1.2828,1.3058,1.2828,1.3058,3432998,0
1986-11-11,1.3001,1.3114,1.2885,1.3058,2690085,0
1986-11-12,1.3001,1.3058,1.2768,1.2885,3803753,0
1986-11-13,1.2885,1.3114,1.2685,1.2942,3944530,0
1986-11-14,1.2885,1.3173,1.2828,1.3058,3632313,0
1986-11-17,1.3001,1.3173,1.2942,1.3001,1722770,0
1986-11-18,1.3058,1.3058,1.2428,1.2428,4476967,0
1986-11-19,1.2572,1.2685,1.2313,1.2313,7999166,0
1986-11-20,1.2685,1.2685,1.2398,1.2685,8080012,0
1986-11-21,1.3146,1.3488,1.2913,1.3146,7272982,0
1986-11-24,1.3029,1.3202,1.2972,1.3084,4663744,0
1986-11-25,1.3084,1.3287,1.3029,1.3257,4999659,0
1986-11-26,1.3146,1.3202,1.3029,1.3146,2715175,0
1986-11-28,1.3257,1.3257,1.3084,1.3202,1279532,0
1986-12-01,1.3202,1.3202,1.2972,1.3202,4277652,0
1986-12-02,1.3257,1.3861,1.3257,1.3832,11001471,0
1986-12-03,1.3861,1.4121,1.3832,1.4033,7483452,0
1986-12-04,1.4033,1.4493,1.4003,1.4347,7169845,0
1986-12-05,1.4264,1.4375,1.3745,1.4003,7643744,0
1986-12-08,1.3861,1.3946,1.3603,1.3718,6559346,0
1986-12-09,1.3832,1.3832,1.3402,1.3488,4379403,0
1986-12-10,1.3374,1.3631,1.3287,1.3517,4686044,0
1986-12-11,1.3374,1.3488,1.2685,1.3084,15053325,0
1986-12-12,1.3029,1.3202,1.3029,1.3084,7070880,0
1986-12-15,1.3146,1.3202,1.3029,1.3146,5502825,0
1986-12-16,1.3287,1.3517,1.3257,1.3517,5743960,0
1986-12-17,1.3517,1.3745,1.2859,1.3603,5277026,0
1986-12-18,1.3718,1.3832,1.3631,1.3745,4727859,0
1986-12-19,1.3745,1.3832,1.3603,1.3718,6953798,0
1986-12-22,1.3946,1.4003,1.3718,1.3861,4199598,0
1986-12-23,1.3718,1.3832,1.3374,1.3374,6321003,0
1986-12-24,1.3488,1.3517,1.3402,1.3488,1292079,0
1986-12-26,1.3488,1.3488,1.3374,1.3402,1329710,0
1986-12-29,1.3374,1.3402,1.3257,1.3374,2536764,0
1986-12-30,1.3374,1.3402,1.3257,1.3374,2401562,0
1986-12-31,1.3374,1.3402,1.3146,1.3202,2768139,0
1987-01-02,1.3202,1.3517,1.3202,1.3488,3051087,0
1987-01-05,1.3745,1.4121,1.3718,1.4003,5221276,0
1987-01-06,1.4121,1.4121,1.3861,1.3946,3883199,0
1987-01-07,1.4003,1.4121,1.3832,1.4003,8539976,0
1987-01-08,1.3861,1.4121,1.3832,1.4121,4467213,0
1987-01-09,1.4121,1.4147,1.3946,1.4147,6521714,0
1987-01-12,1.4003,1.4121,1.4003,1.4003,6111929,0
1987-01-13,1.3832,1.4033,1.3832,1.3832,9031999,0
1987-01-14,1.3946,1.4264,1.3832,1.4264,9327488,0
1987-01-15,1.4347,1.4664,1.4234,1.4608,10937357,0
1987-01-16,1.4493,1.4664,1.4375,1.4664,6116115,0
1987-01-19,1.4664,1.4664,1.4375,1.4664,3030178,0
1987-01-20,1.4723,1.4951,1.4493,1.4777,9738663,0
1987-01-21,1.4723,1.4777,1.4549,1.4723,9667579,0
1987-01-22,1.4664,1.4777,1.4549,1.4664,6051992,0
1987-01-23,1.4664,1.5409,1.4264,1.4664,13748706,0
1987-01-26,1.4493,1.4723,1.4375,1.4723,3529167,0
1987-01-27,1.4835,1.5124,1.4777,1.5008,6357245,0
1987-01-28,1.5008,1.5124,1.4951,1.5124,4240017,0
1987-01-29,1.5124,1.5181,1.4608,1.4723,5668695,0
1987-01-30,1.4777,1.4835,1.4375,1.4777,2807163,0
1987-02-02,1.4835,1.5008,1.4777,1.4951,4637262,0
1987-02-03,1.5181,1.5553,1.5124,1.5526,6371177,0
1987-02-04,1.5526,1.5643,1.5355,1.5526,4115972,0
1987-02-05,1.5553,1.5871,1.5553,1.5788,5848496,0
1987-02-06,1.5526,1.5553,1.5409,1.5553,3703396,0
1987-02-09,1.5409,1.5526,1.5355,1.5439,3986347,0
1987-02-10,1.5409,1.5439,1.5067,1.5238,3424631,0
1987-02-11,1.5238,1.5409,1.5181,1.5409,2457316,0
1987-02-12,1.5409,1.5526,1.5181,1.5238,3483173,0
1987-02-13,1.5355,1.5871,1.5295,1.5643,5536279,0
1987-02-17,1.5757,1.5788,1.5409,1.5526,5508401,0
1987-02-18,1.5667,1.5667,1.5238,1.5355,5067952,0
1987-02-19,1.5181,1.5643,1.5124,1.5643,10832820,0
1987-02-20,1.5585,1.5695,1.5439,1.5585,5703537,0
1987-02-23,1.5585,1.5667,1.5067,1.5295,3760544,0
1987-02-24,1.5268,1.5268,1.5039,1.5181,2441983,0
1987-02-25,1.5268,1.5439,1.5152,1.5383,2344415,0
1987-02-26,1.5295,1.5383,1.4951,1.5039,4121544,0
1987-02-27,1.5039,1.5181,1.492,1.5039,3824660,0
1987-03-02,1.5039,1.5067,1.4608,1.4693,7376129,0
1987-03-03,1.4808,1.492,1.4693,1.4835,2988363,0
1987-03-04,1.4951,1.5067,1.492,1.4951,5380173,0
1987-03-05,1.5039,1.5268,1.5039,1.5181,5874978,0
1987-03-06,1.5067,1.5295,1.5039,1.5295,3902711,0
1987-03-09,1.5268,1.5383,1.5067,1.5152,3062237,0
1987-03-10,1.5181,1.5467,1.5152,1.5439,2899158,0
1987-03-11,1.5383,1.5467,1.5295,1.5295,2761168,0
1987-03-12,1.5295,1.5553,1.5181,1.5553,4001674,0
1987-03-13,1.5467,1.5585,1.5439,1.5467,2875464,0
1987-03-16,1.5553,1.5553,1.5181,1.5268,3197438,0
1987-03-17,1.5181,1.5667,1.5181,1.5553,5171096,0
1987-03-18,1.5553,1.5585,1.5295,1.5383,4528540,0
1987-03-19,1.5268,1.5667,1.5268,1.5553,2993941,0
1987-03-20,1.5467,1.5788,1.5467,1.5695,5366229,0
1987-03-23,1.5667,1.5982,1.5553,1.5982,8372714,0
1987-03-24,1.5928,1.6271,1.5871,1.6156,5013589,0
1987-03-25,1.6156,1.6156,1.5667,1.5811,2577186,0
1987-03-26,1.5811,1.5811,1.5553,1.5553,4171722,0
1987-03-27,1.5585,1.5585,1.4808,1.492,3124957,0
1987-03-30,1.3718,1.4375,1.3631,1.4234,7990809,0
1987-03-31,1.4264,1.4579,1.4121,1.4493,3888774,0
1987-04-01,1.4375,1.4579,1.4264,1.4465,4832393,0
1987-04-02,1.4579,1.4835,1.4493,1.4808,2816924,0
1987-04-03,1.492,1.5553,1.4693,1.5439,8778319,0
1987-04-06,1.5439,1.5467,1.5152,1.5295,6438085,0
1987-04-07,1.5181,1.5467,1.5067,1.5067,4320863,0
1987-04-08,1.5067,1.5295,1.5039,1.5268,3943139,0
1987-04-09,1.5181,1.5268,1.5039,1.5067,3504079,0
1987-04-10,1.5039,1.5067,1.4835,1.4951,3173741,0
1987-04-13,1.5067,1.5067,1.4723,1.4723,4828216,0
1987-04-14,1.4608,1.4723,1.4234,1.4693,7479273,0
1987-04-15,1.4579,1.4608,1.4347,1.4375,5975333,0
1987-04-16,1.4465,1.4579,1.4375,1.4375,6185799,0
1987-04-20,1.4465,1.4608,1.4264,1.4493,4734829,0
1987-04-21,1.4347,1.4493,1.4033,1.4493,6181620,0
1987-04-22,1.4375,1.4465,1.4003,1.4003,13600957,0
1987-04-23,1.4121,1.4121,1.3488,1.3718,12931923,0
1987-04-24,1.3718,1.4121,1.3718,1.3946,8740688,0
1987-04-27,1.3832,1.4375,1.3718,1.4147,9668970,0
1987-04-28,1.4234,1.4375,1.4147,1.4375,7509931,0
1987-04-29,1.4264,1.4375,1.4033,1.4147,3952889,0
1987-04-30,1.4033,1.4375,1.4033,1.4234,4323649,0
1987-05-01,1.4147,1.4347,1.4121,1.4121,2581364,0
1987-05-04,1.4033,1.4121,1.3946,1.4033,3611408,0
1987-05-05,1.4121,1.4347,1.4003,1.4347,13276196,0
1987-05-06,1.4375,1.5152,1.4347,1.5067,12678243,0
1987-05-07,1.5268,1.5439,1.5181,1.5295,7890452,0
1987-05-08,1.5467,1.5585,1.5383,1.5467,5433137,0
1987-05-11,1.5553,1.5871,1.5383,1.5439,6997008,0
1987-05-12,1.5383,1.5695,1.5295,1.5553,5017777,0
1987-05-13,1.5667,1.5667,1.5295,1.5439,4234446,0
1987-05-14,1.5553,1.5553,1.5152,1.5152,3777269,0
1987-05-15,1.4951,1.5152,1.4608,1.4723,2768139,0
1987-05-18,1.4608,1.5067,1.4579,1.5039,12809266,0
1987-05-19,1.4636,1.5209,1.4636,1.4636,6769818,0
1987-05-20,1.4693,1.4753,1.4579,1.4636,3983558,0
1987-05-21,1.4693,1.4808,1.4579,1.4753,3229498,0
1987-05-22,1.4808,1.4866,1.4753,1.4808,4867242,0
1987-05-26,1.4979,1.5268,1.492,1.5268,4391944,0
1987-05-27,1.5268,1.5268,1.5039,1.5039,3359116,0
1987-05-28,1.5152,1.5439,1.5039,1.5209,5387138,0
1987-05-29,1.5383,1.5439,1.5152,1.5152,3410693,0
1987-06-01,1.5209,1.5439,1.5039,1.5268,3568195,0
1987-06-02,1.5268,1.5439,1.5095,1.5209,2465682,0
1987-06-03,1.5209,1.5667,1.5152,1.5498,5371806,0
1987-06-04,1.5498,1.5954,1.5498,1.5613,4097850,0
1987-06-05,1.5613,1.5667,1.5553,1.5553,3706186,0
1987-06-08,1.5553,1.5725,1.5553,1.5725,5484706,0
1987-06-09,1.5725,1.5788,1.5553,1.5788,10187475,0
1987-06-10,1.5725,1.6073,1.5667,1.5788,7314801,0
1987-06-11,1.5788,1.6073,1.5725,1.6073,7118271,0
1987-06-12,1.613,1.6301,1.6012,1.6301,7738526,0
1987-06-15,1.6243,1.6529,1.6073,1.6185,5946062,0
1987-06-16,1.6243,1.6243,1.5954,1.6185,7098759,0
1987-06-17,1.6185,1.6185,1.5954,1.613,4369643,0
1987-06-18,1.6073,1.6361,1.6073,1.6361,9394392,0
1987-06-19,1.6361,1.6361,1.5954,1.6012,5282603,0
1987-06-22,1.613,1.6301,1.6073,1.6243,5912613,0
1987-06-23,1.6301,1.6361,1.6243,1.6301,6392087,0
1987-06-24,1.6185,1.6529,1.6073,1.6185,4503452,0
1987-06-25,1.6243,1.6759,1.6243,1.6471,8654268,0
1987-06-26,1.6529,1.6529,1.6185,1.6243,3216950,0
1987-06-29,1.6243,1.6301,1.6185,1.6243,5960001,0
1987-06-30,1.6243,1.6243,1.584,1.6073,3154232,0
1987-07-01,1.6185,1.6185,1.5901,1.5954,5519555,0
1987-07-02,1.5954,1.6185,1.584,1.6185,4051855,0
1987-07-06,1.6416,1.6471,1.6012,1.613,3696428,0
1987-07-07,1.613,1.6301,1.5954,1.5954,7298081,0
1987-07-08,1.6012,1.6012,1.5553,1.5725,5222669,0
1987-07-09,1.5667,1.5954,1.5613,1.584,5054013,0
1987-07-10,1.584,1.613,1.5498,1.6073,5894491,0
1987-07-13,1.613,1.6185,1.6012,1.6012,5024748,0
1987-07-14,1.613,1.6589,1.613,1.6589,7918329,0
1987-07-15,1.6529,1.7217,1.6471,1.6645,8238907,0
1987-07-16,1.6759,1.6876,1.6589,1.6645,5405258,0
1987-07-17,1.6759,1.7074,1.6589,1.7074,5019169,0
1987-07-20,1.7102,1.7102,1.6845,1.6959,3809327,0
1987-07-21,1.6959,1.7217,1.6645,1.6645,7532239,0
1987-07-22,1.7074,1.7336,1.6988,1.7306,14635176,0
1987-07-23,1.742,1.7451,1.7102,1.7194,7893238,0
1987-07-24,1.7194,1.7194,1.7074,1.7194,5771836,0
1987-07-27,1.7074,1.7194,1.6988,1.7194,2963274,0
1987-07-28,1.7102,1.7451,1.7102,1.742,5059588,0
1987-07-29,1.753,1.7706,1.742,1.7706,6134227,0
1987-07-30,1.7706,1.7736,1.7102,1.7563,5993454,0
1987-07-31,1.753,1.7706,1.7336,1.7451,2900551,0
1987-08-03,1.7306,1.753,1.7194,1.7194,4439337,0
1987-08-04,1.7074,1.831,1.6759,1.6959,6564920,0
1987-08-05,1.7194,1.753,1.7102,1.7306,4635866,0
1987-08-06,1.742,1.7706,1.7306,1.7706,5367621,0
1987-08-07,1.7736,1.8081,1.7622,1.7937,5865224,0
1987-08-10,1.7823,1.8423,1.7823,1.8395,7097362,0
1987-08-11,1.8423,1.8883,1.8395,1.8739,9847384,0
1987-08-12,1.8623,1.8739,1.8194,1.8395,14217029,0
1987-08-13,1.8514,1.8655,1.831,1.8623,8821527,0
1987-08-14,1.8623,1.9257,1.831,1.8768,6435295,0
1987-08-17,1.8768,1.9168,1.8655,1.8768,8152491,0
1987-08-18,1.8655,1.8655,1.8081,1.8423,16586536,0
1987-08-19,1.8395,1.8452,1.8225,1.8395,10413275,0
1987-08-20,1.8566,1.8912,1.8514,1.8798,6705700,0
1987-08-21,1.8798,1.8998,1.8682,1.8798,5647785,0
1987-08-24,1.8682,1.8912,1.8566,1.8682,3473417,0
1987-08-25,1.8768,1.9257,1.8768,1.9141,6146772,0
1987-08-26,1.9112,1.9112,1.8682,1.8768,3674123,0
1987-08-27,1.8768,1.8798,1.8514,1.8623,2691477,0
1987-08-28,1.8682,1.8768,1.8452,1.8452,2809951,0
1987-08-31,1.8514,1.8768,1.8282,1.8282,4831003,0
1987-09-01,1.8225,1.8452,1.753,1.765,4405885,0
1987-09-02,1.742,1.7937,1.7194,1.7937,5755108,0
1987-09-03,1.8109,1.8225,1.7878,1.8109,3968226,0
1987-09-04,1.8109,1.8338,1.7994,1.7994,5907032,0
1987-09-08,1.7878,1.7937,1.7306,1.7593,4691622,0
1987-09-09,1.753,1.7593,1.7336,1.7479,5041466,0
1987-09-10,1.765,1.7823,1.753,1.7763,4106211,0
1987-09-11,1.765,1.7823,1.765,1.7763,2028019,0
1987-09-14,1.7823,1.7823,1.765,1.7706,3918045,0
1987-09-15,1.7823,1.7823,1.765,1.7706,5040072,0
1987-09-16,1.7706,1.7878,1.7479,1.7479,4418430,0
1987-09-17,1.753,1.753,1.7217,1.742,3069204,0
1987-09-18,1.742,1.7479,1.7217,1.7217,4864455,0
1987-09-21,1.7336,1.7479,1.7194,1.7306,3781448,0
1987-09-22,1.7194,1.753,1.7074,1.753,6238769,0
1987-09-23,1.753,1.7937,1.7479,1.7878,7629807,0
1987-09-24,1.7878,1.8338,1.7823,1.8225,9084960,0
1987-09-25,1.8166,1.8225,1.7937,1.805,3389783,0
1987-09-28,1.805,1.8514,1.7994,1.8338,4390555,0
1987-09-29,1.8282,1.8514,1.805,1.8282,5093041,0
1987-09-30,1.805,1.8395,1.805,1.8109,4122939,0
1987-10-01,1.8395,1.9027,1.8395,1.9027,6043631,0
1987-10-02,1.9027,1.9027,1.8566,1.8623,3977980,0
1987-10-05,1.8768,1.8768,1.8395,1.8566,3062237,0
1987-10-06,1.8566,1.8623,1.765,1.765,3321488,0
1987-10-07,1.7878,1.7878,1.765,1.765,12746545,0
1987-10-08,1.7994,1.7994,1.742,1.7763,6521714,0
1987-10-09,1.7763,1.805,1.765,1.765,6790724,0
1987-10-12,1.765,1.765,1.7336,1.7593,2697054,0
1987-10-13,1.7706,1.7823,1.742,1.753,7971292,0
1987-10-14,1.7479,1.7479,1.7074,1.7102,4811491,0
1987-10-15,1.6959,1.7074,1.6416,1.6619,7391459,0
1987-10-16,1.6502,1.6529,1.5095,1.6073,10202811,0
1987-10-19,1.2082,1.4979,1.2082,1.3114,15068655,0
1987-10-20,1.3603,1.4147,1.1709,1.3458,12464990,0
1987-10-21,1.3603,1.4033,1.3058,1.3058,9526806,0
1987-10-22,1.1596,1.2768,1.1566,1.2541,9044543,0
1987-10-23,1.1825,1.2481,1.1825,1.2197,5607364,0
1987-10-26,1.1135,1.1247,1.033,1.0675,6655519,0
1987-10-27,1.1709,1.1795,1.0848,1.0906,7586601,0
1987-10-28,1.0448,1.1247,1.0274,1.0675,10057849,0
1987-10-29,1.0675,1.1566,1.0675,1.1422,18259122,0
1987-10-30,1.2082,1.2885,1.2082,1.2428,12774419,0
1987-11-02,1.2428,1.2715,1.2197,1.2655,8651480,0
1987-11-03,1.2313,1.26,1.2197,1.26,4943901,0
1987-11-04,1.2313,1.26,1.2224,1.2481,5441499,0
1987-11-05,1.2541,1.2885,1.2481,1.2828,5389927,0
1987-11-06,1.2885,1.2885,1.2197,1.2197,6951012,0
1987-11-09,1.1879,1.2082,1.1596,1.1596,8374107,0
1987-11-10,1.0906,1.1596,1.0791,1.1364,6683396,0
1987-11-11,1.1422,1.1709,1.1422,1.1709,4319472,0
1987-11-12,1.2197,1.2368,1.2082,1.2224,7763613,0
1987-11-13,1.2112,1.2224,1.2112,1.2112,3527777,0
1987-11-16,1.2313,1.2428,1.2082,1.2197,5060985,0
1987-11-17,1.2197,1.2197,1.1996,1.2197,4475576,0
1987-11-18,1.2082,1.2313,1.1967,1.2197,18525348,0
1987-11-19,1.2168,1.2456,1.2082,1.2197,5937701,0
1987-11-20,1.2168,1.2284,1.2051,1.2197,5017777,0
1987-11-23,1.1967,1.2456,1.1967,1.2456,5343930,0
1987-11-24,1.2456,1.2742,1.2456,1.2511,4107607,0
1987-11-25,1.2456,1.2572,1.2336,1.2336,3522199,0
1987-11-27,1.2456,1.2456,1.2168,1.2168,1760403,0
1987-11-30,1.1394,1.1709,1.122,1.1709,4687437,0
1987-12-01,1.1709,1.1825,1.1566,1.1709,4057426,0
1987-12-02,1.1566,1.1967,1.1276,1.1967,2632939,0
1987-12-03,1.194,1.1967,1.1167,1.1167,4234446,0
1987-12-04,1.1167,1.1394,1.0875,1.1167,2931217,0
1987-12-07,1.1051,1.1623,1.1051,1.1449,5059588,0
1987-12-08,1.1394,1.1853,1.1337,1.1853,3689458,0
1987-12-09,1.1825,1.2572,1.1825,1.2456,4410066,0
1987-12-10,1.2082,1.2626,1.2051,1.2336,3642064,0
1987-12-11,1.2197,1.2456,1.2197,1.2398,2882435,0
1987-12-14,1.2197,1.2685,1.2197,1.2685,6737754,0
1987-12-15,1.2572,1.3257,1.2572,1.3114,11586878,0
1987-12-16,1.3029,1.369,1.3001,1.3631,14913942,0
1987-12-17,1.3631,1.3919,1.3631,1.369,8693294,0
1987-12-18,1.3861,1.3976,1.369,1.3861,8704449,0
1987-12-21,1.4033,1.4091,1.3804,1.3919,3335425,0
1987-12-22,1.3919,1.4033,1.3573,1.4033,3817687,0
1987-12-23,1.3976,1.4264,1.3976,1.4147,4974562,0
1987-12-24,1.4147,1.4234,1.4033,1.4091,473901,0
1987-12-28,1.3861,1.3976,1.3745,1.3861,2366715,0
1987-12-29,1.3804,1.3976,1.3745,1.3745,1538787,0
1987-12-30,1.3861,1.4091,1.3804,1.3919,3416268,0
1987-12-31,1.3861,1.3861,1.3631,1.369,3559833,0
1988-01-04,1.3745,1.4347,1.3745,1.3919,4161968,0
1988-01-05,1.4465,1.4493,1.4234,1.4264,5635239,0
1988-01-06,1.4465,1.4608,1.4375,1.4493,3328460,0
1988-01-07,1.4347,1.4979,1.4234,1.492,8126010,0
1988-01-08,1.4866,1.4979,1.4091,1.4091,7614472,0
1988-01-11,1.4465,1.4465,1.3631,1.3804,7791488,0
1988-01-12,1.3861,1.3861,1.3517,1.3631,5690995,0
1988-01-13,1.3631,1.3976,1.3631,1.3861,4704164,0
1988-01-14,1.3919,1.4033,1.369,1.3861,5143222,0
1988-01-15,1.4091,1.4264,1.3976,1.4264,6567710,0
1988-01-18,1.4264,1.4264,1.3976,1.4147,2999515,0
1988-01-19,1.3976,1.4033,1.369,1.3861,4435158,0
1988-01-20,1.3861,1.3861,1.3257,1.3573,5297933,0
1988-01-21,1.369,1.3919,1.369,1.3745,3381425,0
1988-01-22,1.3861,1.4033,1.369,1.3976,4238625,0
1988-01-25,1.4033,1.4234,1.3919,1.3976,3997493,0
1988-01-26,1.4033,1.4234,1.3745,1.3861,4475576,0
1988-01-27,1.3861,1.4234,1.3861,1.4091,4138268,0
1988-01-28,1.4033,1.4375,1.4033,1.4347,7044396,0
1988-01-29,1.4375,1.4493,1.4234,1.4347,4981541,0
1988-02-01,1.4375,1.4465,1.4033,1.4147,3681096,0
1988-02-02,1.4091,1.4234,1.3976,1.4234,1965293,0
1988-02-03,1.4264,1.4375,1.3804,1.3976,2939582,0
1988-02-04,1.3919,1.4033,1.3804,1.3919,2584151,0
1988-02-05,1.4033,1.4091,1.3919,1.4033,3785633,0
1988-02-08,1.3919,1.3919,1.3432,1.369,4412849,0
1988-02-09,1.3745,1.3804,1.3402,1.369,3003693,0
1988-02-10,1.3631,1.4033,1.3432,1.3976,5091652,0
1988-02-11,1.3861,1.3861,1.3517,1.3573,6307065,0
1988-02-12,1.3745,1.3919,1.369,1.3804,2772321,0
1988-02-16,1.3861,1.4234,1.3861,1.4234,2993941,0
1988-02-17,1.4147,1.4375,1.3976,1.4033,6976099,0
1988-02-18,1.4033,1.4234,1.3976,1.4147,6939858,0
1988-02-19,1.4121,1.4435,1.4121,1.4347,8592936,0
1988-02-22,1.4234,1.4321,1.4121,1.4234,4659562,0
1988-02-23,1.4321,1.4549,1.4321,1.4465,6376758,0
1988-02-24,1.4347,1.4435,1.3946,1.4003,11032133,0
1988-02-25,1.3889,1.4121,1.3718,1.4003,9041755,0
1988-02-26,1.3774,1.3946,1.3631,1.3774,3791210,0
1988-02-29,1.3774,1.4177,1.3631,1.4063,10017431,0
1988-03-01,1.4121,1.4121,1.3517,1.3718,10386798,0
1988-03-02,1.3774,1.4003,1.3631,1.3889,6939858,0
1988-03-03,1.4003,1.4063,1.3718,1.3889,6018541,0
1988-03-04,1.3832,1.4003,1.3774,1.4003,3371665,0
1988-03-07,1.4121,1.4121,1.3774,1.3774,4821245,0
1988-03-08,1.3889,1.4177,1.3889,1.4177,4304133,0
1988-03-09,1.4177,1.4579,1.4121,1.4234,7253478,0
1988-03-10,1.4347,1.4465,1.4121,1.4121,10480176,0
1988-03-11,1.4121,1.4234,1.3832,1.3946,7259050,0
1988-03-14,1.3889,1.4121,1.3889,1.4003,4493698,0
1988-03-15,1.4003,1.4177,1.3832,1.3889,4490904,0
1988-03-16,1.3946,1.4321,1.3832,1.4234,2729111,0
1988-03-17,1.4234,1.4347,1.4177,1.4347,3695035,0
1988-03-18,1.4723,1.4723,1.4177,1.4347,5384354,0
1988-03-21,1.4121,1.4234,1.4003,1.4121,1835668,0
1988-03-22,1.4177,1.4897,1.4177,1.4835,3971012,0
1988-03-23,1.4951,1.5439,1.4835,1.5268,11030741,0
1988-03-24,1.5067,1.5152,1.4664,1.4835,7739917,0
1988-03-25,1.4835,1.5008,1.4579,1.4664,6815811,0
1988-03-28,1.4234,1.4435,1.4177,1.4347,3356331,0
1988-03-29,1.4435,1.4664,1.4347,1.4549,5576703,0
1988-03-30,1.4549,1.4835,1.4549,1.4579,4521572,0
1988-03-31,1.4549,1.4579,1.4234,1.4347,3441356,0
1988-04-04,1.4347,1.4465,1.3832,1.3889,3395360,0
1988-04-05,1.4003,1.4003,1.3718,1.3889,5300723,0
1988-04-06,1.4003,1.4321,1.4003,1.4234,7671622,0
1988-04-07,1.4177,1.4465,1.4177,1.4234,4315284,0
1988-04-08,1.4234,1.4723,1.4234,1.4579,4711132,0
1988-04-11,1.4723,1.5008,1.4549,1.4897,3027391,0
1988-04-12,1.4897,1.5067,1.4664,1.4897,2908917,0
1988-04-13,1.4897,1.4897,1.4465,1.4723,1798034,0
1988-04-14,1.4234,1.4347,1.3774,1.3889,5830373,0
1988-04-15,1.4121,1.4121,1.3603,1.3774,7992202,0
1988-04-18,1.3832,1.4063,1.3517,1.3517,2623179,0
1988-04-19,1.3517,1.3774,1.3517,1.3517,6326581,0
1988-04-20,1.3517,1.3603,1.3287,1.3488,5679845,0
1988-04-21,1.3374,1.3603,1.323,1.323,3994709,0
1988-04-22,1.3517,1.3718,1.3402,1.3517,3177926,0
1988-04-25,1.3517,1.3946,1.3517,1.3832,3530562,0
1988-04-26,1.3832,1.4121,1.3517,1.3946,1452365,0
1988-04-27,1.3774,1.3889,1.3631,1.3774,1523452,0
1988-04-28,1.3631,1.3718,1.3374,1.3402,4163359,0
1988-04-29,1.3374,1.3374,1.2885,1.3114,5685414,0
1988-05-02,1.3114,1.3287,1.3001,1.323,5611545,0
1988-05-03,1.3114,1.3374,1.3058,1.3114,3958469,0
1988-05-04,1.3058,1.3114,1.2885,1.3001,12070536,0
1988-05-05,1.2942,1.3058,1.2797,1.2885,6468747,0
1988-05-06,1.2885,1.3001,1.2655,1.2655,3788425,0
1988-05-09,1.2572,1.2942,1.2572,1.2942,1954144,0
1988-05-10,1.2885,1.3173,1.2685,1.3173,2900551,0
1988-05-11,1.2685,1.2685,1.2336,1.2685,4603813,0
1988-05-12,1.2655,1.2655,1.2398,1.2398,5585061,0
1988-05-13,1.2456,1.2541,1.2168,1.2284,17619361,0
1988-05-16,1.2336,1.2572,1.2284,1.2572,3975190,0
1988-05-17,1.2572,1.2685,1.2398,1.2456,4318072,0
1988-05-18,1.2456,1.2541,1.2168,1.2224,8849405,0
1988-05-19,1.2197,1.2313,1.1879,1.2253,10569387,0
1988-05-20,1.2313,1.2368,1.1996,1.2253,4170328,0
1988-05-23,1.2141,1.2197,1.1795,1.1967,2815530,0
1988-05-24,1.1879,1.2253,1.1709,1.2253,6584432,0
1988-05-25,1.2368,1.2428,1.2082,1.2197,2748627,0
1988-05-26,1.2082,1.2313,1.2082,1.2253,2143706,0
1988-05-27,1.2253,1.2253,1.2141,1.2197,2467071,0
1988-05-31,1.2313,1.2797,1.2253,1.2797,5366229,0
1988-06-01,1.2972,1.3314,1.2859,1.2972,6008786,0
1988-06-02,1.2913,1.3257,1.2797,1.3114,5440104,0
1988-06-03,1.3114,1.3114,1.2913,1.3114,3111024,0
1988-06-06,1.3146,1.3146,1.2797,1.2913,3177926,0
1988-06-07,1.2715,1.2972,1.2511,1.2715,6075692,0
1988-06-08,1.2685,1.3631,1.2685,1.3517,11719295,0
1988-06-09,1.369,1.3861,1.3631,1.3745,8594333,0
1988-06-10,1.3745,1.4234,1.3745,1.4063,12098411,0
1988-06-13,1.4003,1.4063,1.3402,1.369,11465611,0
1988-06-14,1.3662,1.3889,1.3402,1.3547,8151096,0
1988-06-15,1.3547,1.3547,1.3058,1.3287,4842151,0
1988-06-16,1.3001,1.3173,1.2797,1.3058,4594048,0
1988-06-17,1.3001,1.3001,1.2685,1.3001,12278220,0
1988-06-20,1.3001,1.3257,1.2885,1.3114,3667159,0
1988-06-21,1.2885,1.3402,1.2885,1.3287,6461777,0
1988-06-22,1.3488,1.3547,1.3257,1.3374,10494118,0
1988-06-23,1.3287,1.3374,1.3173,1.3257,6184408,0
1988-06-24,1.3374,1.3374,1.3173,1.3287,9144898,0
1988-06-27,1.3257,1.3257,1.2797,1.2885,4497878,0
1988-06-28,1.2797,1.3001,1.2685,1.3001,6135623,0
1988-06-29,1.2942,1.3287,1.2768,1.2885,4924392,0
1988-06-30,1.2685,1.2942,1.2572,1.2942,8533006,0
1988-07-01,1.2797,1.3058,1.2797,1.2885,10926198,0
1988-07-05,1.2942,1.3774,1.2885,1.3718,16256198,0
1988-07-06,1.3662,1.3889,1.3488,1.3662,8790863,0
1988-07-07,1.3603,1.3718,1.3488,1.3547,8014500,0
1988-07-08,1.3488,1.3488,1.3173,1.3402,6642977,0
1988-07-11,1.3402,1.3603,1.3257,1.3603,5360654,0
1988-07-12,1.3488,1.3603,1.3257,1.3374,6088237,0
1988-07-13,1.3287,1.3374,1.3173,1.3374,7822157,0
1988-07-14,1.3257,1.3374,1.3173,1.3287,2143706,0
1988-07-15,1.3173,1.3374,1.3058,1.3374,3846962,0
1988-07-18,1.3257,1.3287,1.3001,1.3114,3091507,0
1988-07-19,1.3257,1.3374,1.3001,1.3001,3293611,0
1988-07-20,1.3058,1.3257,1.3001,1.3173,1884458,0
1988-07-21,1.3173,1.3173,1.2885,1.3001,4382187,0
1988-07-22,1.3001,1.3001,1.2511,1.2655,3593284,0
1988-07-25,1.2655,1.2655,1.2336,1.2398,5686810,0
1988-07-26,1.2456,1.2572,1.2456,1.2456,3753574,0
1988-07-27,1.2456,1.2572,1.2336,1.2336,4897906,0
1988-07-28,1.2336,1.2456,1.2284,1.2456,4025374,0
1988-07-29,1.2511,1.2942,1.2456,1.2885,6255494,0
1988-08-01,1.2768,1.2942,1.2768,1.2885,2050318,0
1988-08-02,1.2885,1.2942,1.2572,1.2685,5749532,0
1988-08-03,1.2655,1.2685,1.2511,1.2511,6439481,0
1988-08-04,1.2572,1.2655,1.2456,1.2456,4187055,0
1988-08-05,1.2336,1.2511,1.2336,1.2398,8319751,0
1988-08-08,1.2398,1.2685,1.2398,1.2398,7423520,0
1988-08-09,1.2456,1.2511,1.2197,1.2336,9179738,0
1988-08-10,1.2168,1.2284,1.2168,1.2197,11511614,0
1988-08-11,1.2197,1.2336,1.2168,1.2284,10357525,0
1988-08-12,1.2284,1.2336,1.2168,1.2336,3628127,0
1988-08-15,1.2284,1.2398,1.2284,1.2284,2837830,0
1988-08-16,1.2197,1.2572,1.2197,1.2456,5932125,0
1988-08-17,1.2572,1.2655,1.2456,1.2572,6734966,0
1988-08-18,1.2511,1.2572,1.2336,1.2336,9614612,0
1988-08-19,1.2368,1.2541,1.2368,1.2428,3611408,0
1988-08-22,1.2313,1.2313,1.2197,1.2224,2777901,0
1988-08-23,1.2224,1.2313,1.2112,1.2197,1848212,0
1988-08-24,1.2197,1.2197,1.194,1.2112,5954428,0
1988-08-25,1.2082,1.2112,1.1996,1.2112,3428808,0
1988-08-26,1.1996,1.2082,1.1879,1.1996,3975190,0
1988-08-29,1.2082,1.2428,1.194,1.2368,12123501,0
1988-08-30,1.2428,1.26,1.2368,1.2541,5685414,0
1988-08-31,1.26,1.2797,1.2481,1.2481,6075692,0
1988-09-01,1.2481,1.2715,1.2428,1.2685,6206707,0
1988-09-02,1.2685,1.2972,1.2685,1.2859,5311875,0
1988-09-06,1.2797,1.2972,1.2797,1.2913,2768139,0
1988-09-07,1.3029,1.3029,1.2541,1.26,4387763,0
1988-09-08,1.26,1.2715,1.2481,1.2715,3869264,0
1988-09-09,1.2715,1.2715,1.2481,1.2715,4566174,0
1988-09-12,1.2685,1.2797,1.26,1.2797,6156532,0
1988-09-13,1.2797,1.323,1.2715,1.3029,7525267,0
1988-09-14,1.323,1.323,1.2797,1.2913,4253958,0
1988-09-15,1.2797,1.2972,1.2715,1.2797,4872816,0
1988-09-16,1.2715,1.3114,1.2715,1.3114,5283995,0
1988-09-19,1.4723,1.5095,1.4723,1.492,48544187,0
1988-09-20,1.4979,1.4979,1.492,1.492,24886770,0
1988-09-21,1.492,1.4979,1.4723,1.4723,27339903,0
1988-09-22,1.4723,1.4723,1.4579,1.4693,13436483,0
1988-09-23,1.4608,1.4693,1.4435,1.4608,8895405,0
1988-09-26,1.4579,1.4693,1.4579,1.4579,4520181,0
1988-09-27,1.4579,1.4693,1.4493,1.4579,7179598,0
1988-09-28,1.4579,1.4693,1.4493,1.4693,8598518,0
1988-09-29,1.4693,1.4808,1.4608,1.4808,8937217,0
1988-09-30,1.4808,1.492,1.4723,1.4866,10731069,0
1988-10-03,1.4866,1.4866,1.4723,1.4808,6753089,0
1988-10-04,1.4808,1.4808,1.4723,1.4723,6857626,0
1988-10-05,1.4723,1.4808,1.4723,1.4808,7291103,0
1988-10-06,1.4723,1.4808,1.4723,1.4808,9556074,0
1988-10-07,1.4723,1.4979,1.4723,1.4979,10246014,0
1988-10-10,1.492,1.5067,1.492,1.5067,5490279,0
1988-10-11,1.5067,1.5181,1.4979,1.4979,16345400,0
1988-10-12,1.4979,1.4979,1.4723,1.4808,11334595,0
1988-10-13,1.4723,1.492,1.4693,1.4866,7763613,0
1988-10-14,1.492,1.5067,1.4866,1.5067,10521998,0
1988-10-17,1.5067,1.5295,1.5067,1.5209,21197315,0
1988-10-18,1.5209,1.5695,1.5209,1.5585,12796719,0
1988-10-20,1.4808,1.4979,1.4608,1.492,10446726,0
1988-10-21,1.492,1.5095,1.492,1.5095,4428187,0
1988-10-24,1.5095,1.5095,1.4979,1.4979,3427418,0
1988-10-25,1.5067,1.5067,1.492,1.492,1219598,0
1988-10-26,1.4979,1.5067,1.4866,1.4866,3410693,0
1988-10-27,1.4866,1.492,1.4493,1.4493,7468124,0
1988-10-28,1.4493,1.4608,1.4375,1.4435,4209355,0
1988-10-31,1.4493,1.4866,1.4321,1.4693,6846473,0
1988-11-01,1.4693,1.4979,1.4693,1.4979,5120914,0
1988-11-02,1.4866,1.5181,1.4866,1.5095,22701246,0
1988-11-03,1.5095,1.5209,1.5067,1.5095,11327631,0
1988-11-04,1.492,1.5181,1.4866,1.4979,7459759,0
1988-11-07,1.4866,1.492,1.4693,1.4808,6608129,0
1988-11-08,1.4866,1.5095,1.4866,1.492,9445961,0
1988-11-09,1.492,1.5095,1.4866,1.5067,8300238,0
1988-11-10,1.5067,1.5295,1.4979,1.5209,5040072,0
1988-11-11,1.5181,1.5295,1.4979,1.5067,6741935,0
1988-11-14,1.492,1.5095,1.492,1.492,7614472,0
1988-11-15,1.4979,1.5295,1.4979,1.5095,4479758,0
1988-11-16,1.5095,1.5209,1.4808,1.492,9111444,0
1988-11-17,1.492,1.5067,1.4723,1.4866,8219393,0
1988-11-18,1.4897,1.4951,1.4897,1.4951,2273333,0
1988-11-21,1.4835,1.4951,1.4693,1.4951,4058823,0
1988-11-22,1.4835,1.4951,1.4407,1.4693,4481153,0
1988-11-23,1.4693,1.4897,1.4693,1.4897,3073386,0
1988-11-25,1.4753,1.4753,1.4664,1.4693,1352010,0
1988-11-28,1.4664,1.4951,1.4664,1.4951,3434390,0
1988-11-29,1.4951,1.5181,1.4897,1.5067,4744591,0
1988-11-30,1.4951,1.5067,1.4897,1.4951,7554538,0
1988-12-01,1.4951,1.5067,1.4835,1.5008,10036945,0
1988-12-02,1.4897,1.5268,1.4897,1.5181,12180651,0
1988-12-05,1.5181,1.5526,1.5181,1.5326,5936305,0
1988-12-06,1.5383,1.5811,1.5383,1.5811,11317871,0
1988-12-07,1.5757,1.5757,1.5643,1.5757,2101890,0
1988-12-08,1.5643,1.5695,1.5526,1.5526,2688690,0
1988-12-09,1.5526,1.5553,1.5439,1.5526,3239251,0
1988-12-12,1.5526,1.5757,1.5526,1.5553,9174164,0
1988-12-13,1.5526,1.5643,1.5439,1.5553,3010670,0
1988-12-14,1.5553,1.5643,1.5439,1.5439,2500527,0
1988-12-15,1.5553,1.5553,1.5268,1.5439,4472790,0
1988-12-16,1.5439,1.5553,1.5383,1.5553,6962162,0
1988-12-19,1.5526,1.5695,1.5526,1.5695,2740260,0
1988-12-20,1.5757,1.5757,1.5553,1.5553,3194648,0
1988-12-21,1.5643,1.5695,1.5526,1.5553,2655238,0
1988-12-22,1.5553,1.5643,1.5553,1.5643,2106074,0
1988-12-23,1.5553,1.5643,1.5526,1.5526,4366859,0
1988-12-27,1.5439,1.5643,1.5439,1.5553,2310964,0
1988-12-28,1.5643,1.5695,1.5526,1.5643,1742282,0
1988-12-29,1.5695,1.5757,1.5643,1.5643,3108233,0
1988-12-30,1.5695,1.5757,1.5553,1.5643,3332639,0
1989-01-03,1.5553,1.5695,1.5268,1.5553,5530702,0
1989-01-04,1.5643,1.5928,1.5643,1.5811,4302743,0
1989-01-05,1.5811,1.6044,1.5811,1.5928,4644231,0
1989-01-06,1.5928,1.6044,1.5928,1.6012,4864455,0
1989-01-09,1.6012,1.613,1.6012,1.6044,3424631,0
1989-01-10,1.6044,1.6185,1.6044,1.6044,2854559,0
1989-01-11,1.6044,1.6185,1.6012,1.6185,3812113,0
1989-01-12,1.6243,1.6301,1.613,1.613,9491958,0
1989-01-13,1.6185,1.6185,1.6044,1.6044,2198066,0
1989-01-16,1.613,1.613,1.6012,1.6012,2883829,0
1989-01-17,1.6012,1.6044,1.5928,1.5928,3189074,0
1989-01-18,1.5928,1.6185,1.5871,1.6012,3512442,0
1989-01-19,1.613,1.613,1.6012,1.613,1621023,0
1989-01-20,1.6012,1.6044,1.5928,1.6012,2294238,0
1989-01-23,1.6012,1.6185,1.5928,1.6012,2695660,0
1989-01-24,1.6044,1.613,1.5928,1.6012,2503308,0
1989-01-25,1.613,1.613,1.6044,1.613,3253188,0
1989-01-26,1.6044,1.6243,1.6044,1.613,3824660,0
1989-01-27,1.6243,1.6558,1.6185,1.6386,5426166,0
1989-01-30,1.6386,1.6416,1.6301,1.6386,3353546,0
1989-01-31,1.6243,1.6301,1.613,1.6243,4870026,0
1989-02-01,1.6243,1.6386,1.613,1.6185,3173741,0
1989-02-02,1.6185,1.6185,1.6044,1.6185,2395990,0
1989-02-03,1.6185,1.6386,1.6185,1.6386,2326295,0
1989-02-06,1.6301,1.6502,1.6301,1.6416,2022440,0
1989-02-07,1.6386,1.6502,1.6386,1.6416,1633566,0
1989-02-08,1.6416,1.6502,1.6301,1.6386,1655863,0
1989-02-09,1.6416,1.6416,1.6301,1.6301,2428045,0
1989-02-10,1.6301,1.6386,1.6044,1.6044,3821873,0
1989-02-13,1.6012,1.613,1.5811,1.5811,3540320,0
1989-02-14,1.5928,1.6012,1.5871,1.5871,2441983,0
1989-02-15,1.5871,1.6044,1.5871,1.6044,5720267,0
1989-02-16,1.6012,1.6185,1.6012,1.6185,1982022,0
1989-02-17,1.6156,1.6361,1.6098,1.6271,2323509,0
1989-02-21,1.6361,1.6471,1.6271,1.6386,5052620,0
1989-02-22,1.6386,1.6386,1.6217,1.6217,3695035,0
1989-02-23,1.6156,1.6271,1.6156,1.6217,1301835,0
1989-02-24,1.6217,1.6589,1.6012,1.6098,2122796,0
1989-02-27,1.6098,1.6217,1.6098,1.6217,1325530,0
1989-02-28,1.6217,1.6271,1.6156,1.6217,2515859,0
1989-03-01,1.6098,1.6271,1.5982,1.5982,4156391,0
1989-03-02,1.6012,1.6156,1.5901,1.6012,1339465,0
1989-03-03,1.6098,1.6098,1.5901,1.5982,1285104,0
1989-03-06,1.5982,1.6361,1.5901,1.6361,3038544,0
1989-03-07,1.6217,1.6217,1.6098,1.6156,2754202,0
1989-03-08,1.6098,1.6217,1.6012,1.6012,2303997,0
1989-03-09,1.5982,1.6361,1.5982,1.6012,2228726,0
1989-03-10,1.6012,1.6098,1.5901,1.6012,2528406,0
1989-03-13,1.5982,1.6156,1.5982,1.6098,2567431,0
1989-03-14,1.6012,1.6098,1.6012,1.6012,1784100,0
1989-03-15,1.6012,1.6098,1.5982,1.5982,2754202,0
1989-03-16,1.6098,1.6271,1.6012,1.6156,2730503,0
1989-03-17,1.6012,1.6012,1.584,1.5901,6288944,0
1989-03-20,1.5901,1.5982,1.5467,1.5467,6104960,0
1989-03-21,1.5526,1.5585,1.5326,1.5467,3934774,0
1989-03-22,1.5467,1.5667,1.5467,1.5667,4279044,0
1989-03-23,1.5585,1.5695,1.5467,1.5526,4061609,0
1989-03-27,1.5526,1.5585,1.5326,1.5467,2510283,0
1989-03-28,1.5526,1.5526,1.5295,1.5326,1675380,0
1989-03-29,1.5326,1.5409,1.5152,1.5209,1218205,0
1989-03-30,1.5209,1.5295,1.5152,1.5209,1991776,0
1989-03-31,1.5152,1.5295,1.4835,1.492,4850517,0
1989-04-03,1.492,1.492,1.4777,1.4835,2697054,0
1989-04-04,1.4951,1.4951,1.4777,1.492,4299953,0
1989-04-05,1.492,1.5209,1.4777,1.5209,4325041,0
1989-04-06,1.5152,1.5209,1.5039,1.5152,3498502,0
1989-04-07,1.5152,1.5209,1.5039,1.5152,5704934,0
1989-04-10,1.5209,1.5409,1.5152,1.5326,2628757,0
1989-04-11,1.5326,1.5467,1.5295,1.5467,4050459,0
1989-04-12,1.5409,1.5526,1.5326,1.5409,4889542,0
1989-04-13,1.5467,1.5526,1.5326,1.5409,1832883,0
1989-04-14,1.5526,1.5667,1.5467,1.5667,2471257,0
1989-04-17,1.5667,1.5788,1.5585,1.5667,2308175,0
1989-04-18,1.5788,1.6156,1.5788,1.584,3092905,0
1989-04-19,1.5901,1.6098,1.5901,1.6012,3069204,0
1989-04-20,1.5901,1.6012,1.584,1.584,3304758,0
1989-04-21,1.5901,1.6156,1.5901,1.6098,3230888,0
1989-04-24,1.6012,1.6156,1.5982,1.6156,2172977,0
1989-04-25,1.6098,1.6271,1.6012,1.6012,2514462,0
1989-04-26,1.5982,1.6156,1.5982,1.6098,2245456,0
1989-04-27,1.6156,1.6471,1.6098,1.6361,2016868,0
1989-04-28,1.6271,1.6471,1.6271,1.6271,2273333,0
1989-05-01,1.6217,1.6386,1.6156,1.6386,1173607,0
1989-05-02,1.6386,1.6471,1.6271,1.6386,1425884,0
1989-05-03,1.6271,1.6471,1.6271,1.6386,2416893,0
1989-05-04,1.6361,1.6386,1.6271,1.6386,2542341,0
1989-05-05,1.6386,1.6529,1.6271,1.6271,2896371,0
1989-05-08,1.6217,1.6471,1.6217,1.6386,1715800,0
1989-05-09,1.6361,1.6386,1.6271,1.6361,2571608,0
1989-05-10,1.6386,1.6386,1.6271,1.6271,2659421,0
1989-05-11,1.6361,1.6361,1.6217,1.6271,3335425,0
1989-05-12,1.6386,1.6471,1.6156,1.6271,2934006,0
1989-05-15,1.6271,1.6361,1.6156,1.6217,4092276,0
1989-05-16,1.6217,1.6386,1.6217,1.6361,3243431,0
1989-05-17,1.6361,1.6471,1.6271,1.6361,3664369,0
1989-05-18,1.6271,1.6529,1.6271,1.6471,2096310,0
1989-05-19,1.6502,1.6673,1.6416,1.6502,4223293,0
1989-05-22,1.6619,1.6816,1.6558,1.6731,3519411,0
1989-05-23,1.6673,1.6876,1.6619,1.6619,3821873,0
1989-05-24,1.6619,1.6673,1.6558,1.6619,4281833,0
1989-05-25,1.6619,1.6619,1.6558,1.6558,4267899,0
1989-05-26,1.6619,1.6731,1.6558,1.6673,2422472,0
1989-05-30,1.6673,1.6816,1.6558,1.6619,2500527,0
1989-05-31,1.6558,1.6816,1.6558,1.6558,3124957,0
1989-06-01,1.6558,1.6673,1.6502,1.6619,2429439,0
1989-06-02,1.6673,1.6731,1.6416,1.6502,5221276,0
1989-06-05,1.6386,1.6558,1.6386,1.6416,3984950,0
1989-06-06,1.6558,1.6619,1.6416,1.6619,3895746,0
1989-06-07,1.6673,1.6731,1.6558,1.6731,3426022,0
1989-06-08,1.6816,1.6988,1.6731,1.6932,3564013,0
1989-06-09,1.6988,1.7306,1.6932,1.7194,7759428,0
1989-06-12,1.7244,1.7479,1.7102,1.7363,4083912,0
1989-06-13,1.7306,1.7363,1.7102,1.7102,1986201,0
1989-06-14,1.7244,1.7244,1.6816,1.6932,2483796,0
1989-06-15,1.6876,1.6932,1.6619,1.6673,3413480,0
1989-06-16,1.6558,1.6816,1.6558,1.6816,5654754,0
1989-06-19,1.6816,1.7563,1.6816,1.7563,2720750,0
1989-06-20,1.7563,1.7563,1.6932,1.6988,1496972,0
1989-06-21,1.7074,1.7194,1.6876,1.7102,6209498,0
1989-06-22,1.7451,1.7622,1.7306,1.7363,5686810,0
1989-06-23,1.7363,1.7479,1.7194,1.7363,8339262,0
1989-06-26,1.7244,1.7479,1.7244,1.7306,1265595,0
1989-06-27,1.7363,1.7363,1.6932,1.6988,3941744,0
1989-06-28,1.6932,1.7074,1.6816,1.6816,2002933,0
1989-06-29,1.6816,1.6816,1.6301,1.6301,3063632,0
1989-06-30,1.6301,1.6386,1.5982,1.6185,3290826,0
1989-07-03,1.6185,1.6731,1.6044,1.6731,1527632,0
1989-07-05,1.6619,1.6816,1.6416,1.6673,2709600,0
1989-07-06,1.6619,1.6816,1.6558,1.6619,2574400,0
1989-07-07,1.6619,1.7306,1.6619,1.6988,3426022,0
1989-07-10,1.6988,1.7102,1.6816,1.6816,1202870,0
1989-07-11,1.7074,1.7194,1.6876,1.6988,2018262,0
1989-07-12,1.7074,1.7194,1.6816,1.7074,2391807,0
1989-07-13,1.7102,1.7363,1.6988,1.7074,2850376,0
1989-07-14,1.6988,1.7102,1.6876,1.6988,2616215,0
1989-07-17,1.6876,1.7074,1.6876,1.6988,1608476,0
1989-07-18,1.6876,1.6932,1.6731,1.6876,1088579,0
1989-07-19,1.6816,1.6988,1.6816,1.6932,1633566,0
1989-07-20,1.6988,1.6988,1.6731,1.6816,3605830,0
1989-07-21,1.6816,1.6816,1.6502,1.6673,2213400,0
1989-07-24,1.6619,1.6731,1.6558,1.6558,1640534,0
1989-07-25,1.6558,1.6816,1.6558,1.6673,1924879,0
1989-07-26,1.6558,1.6988,1.6502,1.6988,2625969,0
1989-07-27,1.7074,1.7244,1.7074,1.7102,1690713,0
1989-07-28,1.7194,1.7363,1.7074,1.7306,1947176,0
1989-07-31,1.7306,1.7451,1.7244,1.7451,1226571,0
1989-08-01,1.7563,1.7563,1.7074,1.7194,2068441,0
1989-08-02,1.7074,1.7451,1.6988,1.7451,2182734,0
1989-08-03,1.7563,1.7622,1.7102,1.7306,3451115,0
1989-08-04,1.7194,1.7244,1.7074,1.7194,2469860,0
1989-08-07,1.7244,1.8166,1.7194,1.7937,6924528,0
1989-08-08,1.8136,1.8166,1.7677,1.7823,6518926,0
1989-08-09,1.7736,1.7937,1.7563,1.7677,5047045,0
1989-08-10,1.7622,1.7823,1.7479,1.7823,2309571,0
1989-08-11,1.7823,1.7994,1.7363,1.7479,2924242,0
1989-08-14,1.7451,1.7622,1.7244,1.7306,1803613,0
1989-08-15,1.7363,1.7677,1.7363,1.7622,2209216,0
1989-08-16,1.7479,1.7736,1.7479,1.7563,2030806,0
1989-08-17,1.7451,1.7563,1.7306,1.7306,3046903,0
1989-08-18,1.7194,1.7677,1.7194,1.7622,4097850,0
1989-08-21,1.7593,1.7906,1.7593,1.7593,3729879,0
1989-08-22,1.7593,1.765,1.753,1.765,2573002,0
1989-08-23,1.7706,1.7906,1.7593,1.7593,5774627,0
1989-08-24,1.7823,1.8423,1.7794,1.8338,7001188,0
1989-08-25,1.8423,1.8594,1.8338,1.8594,3013452,0
1989-08-28,1.854,1.9227,1.8423,1.9168,5251939,0
1989-08-29,1.9168,1.9168,1.8655,1.8739,3354942,0
1989-08-30,1.8798,1.937,1.8798,1.937,7961537,0
1989-08-31,1.9487,1.9544,1.9027,1.9027,6610921,0
1989-09-01,1.8998,1.9227,1.8798,1.8912,4152207,0
1989-09-05,1.8912,1.9027,1.8856,1.8912,4139665,0
1989-09-06,1.8998,1.9112,1.854,1.8594,4283231,0
1989-09-07,1.8594,1.8856,1.854,1.854,3598859,0
1989-09-08,1.854,1.8594,1.8338,1.854,2251030,0
1989-09-11,1.8452,1.854,1.8338,1.8452,1849606,0
1989-09-12,1.8452,1.854,1.8338,1.8423,1851004,0
1989-09-13,1.8338,1.8423,1.8225,1.8225,1887244,0
1989-09-14,1.8225,1.8282,1.7906,1.7967,1920698,0
1989-09-15,1.7967,1.8282,1.7906,1.8166,3409301,0
1989-09-18,1.8081,1.8594,1.8081,1.854,4145242,0
1989-09-19,1.854,1.8798,1.854,1.854,4171722,0
1989-09-20,1.8452,1.8594,1.8081,1.8081,5129279,0
1989-09-21,1.805,1.8166,1.7823,1.7906,1788279,0
1989-09-22,1.7906,1.805,1.7823,1.7906,1358987,0
1989-09-25,1.7823,1.7906,1.7593,1.7706,2326295,0
1989-09-26,1.7706,1.7906,1.765,1.765,2658025,0
1989-09-27,1.7275,1.7275,1.7275,1.7275,5201760,0
1989-09-28,1.7336,1.7706,1.7134,1.7706,2446168,0
1989-09-29,1.765,1.7794,1.7451,1.753,2093529,0
1989-10-02,1.765,1.7967,1.7593,1.7823,1792462,0
1989-10-03,1.7823,1.8081,1.7706,1.8081,2660812,0
1989-10-04,1.8225,1.8998,1.8166,1.8423,4775250,0
1989-10-05,1.8423,1.8594,1.8166,1.8338,1575024,0
1989-10-06,1.854,1.8739,1.805,1.8423,1563873,0
1989-10-09,1.8594,1.8594,1.8423,1.8452,833511,0
1989-10-10,1.8338,1.8423,1.8166,1.8225,1430065,0
1989-10-11,1.8225,1.8225,1.7967,1.805,3095688,0
1989-10-12,1.8081,1.8166,1.805,1.8166,2363934,0
1989-10-13,1.8081,1.8081,1.6073,1.6185,3066419,0
1989-10-16,1.6185,1.7336,1.6012,1.7074,8670994,0
1989-10-17,1.6959,1.7134,1.5667,1.6876,4635866,0
1989-10-18,1.6876,1.6959,1.6759,1.6876,1144332,0
1989-10-19,1.6845,1.7336,1.6845,1.7217,4570357,0
1989-10-20,1.7336,1.7593,1.7336,1.742,3676913,0
1989-10-23,1.7451,1.7794,1.742,1.7593,2843407,0
1989-10-24,1.7593,1.765,1.7134,1.7451,5051229,0
1989-10-25,1.742,1.7593,1.742,1.742,3506865,0
1989-10-26,1.753,1.7593,1.7336,1.7336,1897001,0
1989-10-27,1.7275,1.7336,1.7017,1.7017,2641301,0
1989-10-30,1.7074,1.7275,1.7074,1.7074,3322881,0
1989-10-31,1.7217,1.7275,1.7074,1.7217,4539697,0
1989-11-01,1.7134,1.7275,1.7074,1.7134,2397384,0
1989-11-02,1.7017,1.7134,1.6876,1.6959,2970247,0
1989-11-03,1.6845,1.6959,1.6759,1.6845,1481635,0
1989-11-06,1.6759,1.6759,1.6443,1.6443,2245456,0
1989-11-07,1.6645,1.6702,1.6502,1.6589,1239113,0
1989-11-08,1.6443,1.6645,1.6443,1.6502,1335286,0
1989-11-09,1.6386,1.6589,1.6329,1.6329,2934006,0
1989-11-10,1.6329,1.6645,1.6329,1.6443,1055124,0
1989-11-13,1.6589,1.6702,1.6386,1.6386,2216185,0
1989-11-14,1.6502,1.6645,1.6502,1.6502,1420312,0
1989-11-15,1.6645,1.6845,1.6645,1.6845,1672593,0
1989-11-16,1.6845,1.7017,1.6702,1.6845,2359745,0
1989-11-17,1.6816,1.7134,1.6759,1.6988,1745071,0
1989-11-20,1.6959,1.7074,1.6816,1.6876,1726951,0
1989-11-21,1.6876,1.6988,1.6759,1.6759,993797,0
1989-11-22,1.6759,1.7074,1.6759,1.6988,1851004,0
1989-11-24,1.6959,1.7074,1.6759,1.6876,1630776,0
1989-11-27,1.6876,1.7074,1.6876,1.6959,1437036,0
1989-11-28,1.6876,1.7134,1.6816,1.6876,3071993,0
1989-11-29,1.6876,1.6959,1.6816,1.6876,2085161,0
1989-11-30,1.6988,1.7074,1.6816,1.7074,5147401,0
1989-12-01,1.7134,1.753,1.7134,1.7451,2178549,0
1989-12-04,1.753,1.7823,1.7451,1.7823,2344415,0
1989-12-05,1.7906,1.805,1.7823,1.7906,2741657,0
1989-12-06,1.7906,1.8166,1.7906,1.8081,2882435,0
1989-12-07,1.805,1.8338,1.7967,1.8166,2181335,0
1989-12-08,1.8225,1.8423,1.8225,1.8282,1593145,0
1989-12-11,1.8166,1.8225,1.7906,1.805,3081749,0
1989-12-12,1.8081,1.8166,1.805,1.8081,1895602,0
1989-12-13,1.8081,1.8282,1.8081,1.8282,1292079,0
1989-12-14,1.8282,1.8423,1.8225,1.8423,1717194,0
1989-12-15,1.8423,1.8423,1.805,1.8282,3182105,0
1989-12-18,1.8282,1.8282,1.7967,1.805,2120009,0
1989-12-19,1.805,1.805,1.7706,1.7823,2740260,0
1989-12-20,1.7906,1.805,1.765,1.7823,2483796,0
1989-12-21,1.7906,1.7906,1.7706,1.7823,1651683,0
1989-12-22,1.7823,1.805,1.7823,1.805,1365950,0
1989-12-26,1.8166,1.8338,1.7967,1.8225,1083007,0
1989-12-27,1.8166,1.8623,1.8081,1.854,972888,0
1989-12-28,1.8481,1.8655,1.8423,1.854,1161061,0
1989-12-29,1.8423,1.854,1.8225,1.8338,1895602,0
1990-01-02,1.8423,1.9257,1.8166,1.9257,5660325,0
1990-01-03,1.9458,1.9487,1.9168,1.9257,8144126,0
1990-01-04,1.9112,1.9112,1.8883,1.9057,4129911,0
1990-01-05,1.8912,1.8912,1.854,1.854,2217575,0
1990-01-08,1.854,1.8739,1.8423,1.8739,2383443,0
1990-01-09,1.8739,1.8798,1.8623,1.8623,1852398,0
1990-01-10,1.8423,1.854,1.805,1.8338,2251030,0
1990-01-11,1.8282,1.8481,1.8225,1.8282,1197296,0
1990-01-12,1.8225,1.8282,1.7906,1.7967,2103286,0
1990-01-15,1.7967,1.7967,1.7794,1.7823,1434247,0
1990-01-16,1.765,1.7967,1.765,1.7967,2553491,0
1990-01-17,1.7967,1.805,1.753,1.765,1835668,0
1990-01-18,1.753,1.7706,1.7451,1.7706,2635723,0
1990-01-19,1.7706,1.7906,1.7563,1.7563,2443378,0
1990-01-22,1.765,1.765,1.7134,1.7217,2033592,0
1990-01-23,1.7336,1.753,1.7217,1.7451,1763191,0
1990-01-24,1.7134,1.7134,1.6959,1.7134,2054503,0
1990-01-25,1.6988,1.7074,1.6816,1.6816,2004319,0
1990-01-26,1.6759,1.6816,1.6619,1.6619,3594676,0
1990-01-29,1.6558,1.6702,1.6243,1.6502,1810580,0
1990-01-30,1.6502,1.6558,1.5982,1.6243,3806541,0
1990-01-31,1.613,1.7074,1.613,1.7074,3007880,0
1990-02-01,1.7074,1.7074,1.6876,1.6876,2380657,0
1990-02-02,1.6759,1.6988,1.6759,1.6876,1078820,0
1990-02-05,1.6876,1.6876,1.6558,1.6619,1669804,0
1990-02-06,1.6619,1.6619,1.6386,1.6558,2436408,0
1990-02-07,1.6558,1.6988,1.6416,1.6959,2893585,0
1990-02-08,1.7074,1.7074,1.6876,1.6988,3512442,0
1990-02-09,1.7134,1.7336,1.6988,1.7244,1856579,0
1990-02-12,1.7336,1.7388,1.7217,1.7244,1929056,0
1990-02-13,1.7336,1.7451,1.7244,1.7451,2341628,0
1990-02-14,1.7388,1.753,1.7336,1.7388,2029414,0
1990-02-15,1.7388,1.7794,1.7388,1.765,1704647,0
1990-02-16,1.7563,1.765,1.7451,1.7563,1471882,0
1990-02-20,1.7451,1.7451,1.7244,1.7336,1234932,0
1990-02-21,1.7194,1.7451,1.7194,1.7363,2167400,0
1990-02-22,1.7451,1.7563,1.7336,1.7336,1151297,0
1990-02-23,1.7336,1.7706,1.7336,1.7505,3194648,0
1990-02-26,1.7451,1.7763,1.7451,1.7763,2402952,0
1990-02-27,1.7823,1.8225,1.7823,1.8081,2690085,0
1990-02-28,1.8021,1.8282,1.8021,1.8225,1966691,0
1990-03-01,1.8166,1.8481,1.8166,1.8338,2068441,0
1990-03-02,1.8282,1.854,1.8282,1.8338,2080981,0
1990-03-05,1.8282,1.8423,1.8166,1.8166,3448328,0
1990-03-06,1.8081,1.8166,1.7906,1.8081,4089488,0
1990-03-07,1.7967,1.7967,1.7563,1.7763,3200224,0
1990-03-08,1.7706,1.7823,1.7563,1.7622,3074784,0
1990-03-09,1.7563,1.7706,1.7505,1.7622,1764581,0
1990-03-12,1.7563,1.7563,1.7363,1.7451,2203642,0
1990-03-13,1.7451,1.7505,1.7336,1.7336,1722770,0
1990-03-14,1.7336,1.7706,1.7336,1.7622,4807308,0
1990-03-15,1.7563,1.7563,1.7451,1.7505,1165240,0
1990-03-16,1.7563,1.7967,1.7505,1.7906,3577954,0
1990-03-19,1.7763,1.7906,1.7706,1.7906,1218205,0
1990-03-20,1.7906,1.8166,1.7823,1.7967,1510907,0
1990-03-21,1.7967,1.8021,1.7763,1.7763,1457940,0
1990-03-22,1.7706,1.7763,1.7102,1.7336,2380657,0
1990-03-23,1.7622,1.7906,1.7451,1.7906,1545754,0
1990-03-26,1.7906,1.7906,1.7505,1.7505,1116459,0
1990-03-27,1.7451,1.7823,1.7451,1.7823,1862151,0
1990-03-28,1.7823,1.7823,1.7563,1.7706,1170814,0
1990-03-29,1.7563,1.7563,1.7244,1.7336,1282320,0
1990-03-30,1.7244,1.7505,1.7074,1.7505,1948570,0
1990-04-02,1.7363,1.7563,1.7336,1.7451,2090740,0
1990-04-03,1.7563,1.7622,1.7363,1.7451,3265736,0
1990-04-04,1.7563,1.7622,1.7336,1.7363,5108371,0
1990-04-05,1.7505,1.7706,1.7451,1.7505,3243431,0
1990-04-06,1.7563,1.7622,1.7363,1.7451,4546660,0
1990-04-09,1.7363,1.7505,1.7363,1.7505,1140147,0
1990-04-10,1.7363,1.7451,1.6988,1.6988,1333888,0
1990-04-11,1.7102,1.7244,1.7102,1.7194,2238485,0
1990-04-12,1.7102,1.7336,1.7102,1.7336,1393827,0
1990-04-16,1.7451,1.7823,1.7363,1.7622,2251030,0
1990-04-17,1.7563,1.7563,1.7244,1.7336,1325530,0
1990-04-18,1.7244,1.7244,1.7102,1.7194,1406370,0
1990-04-19,1.7074,1.7102,1.6789,1.6789,2722138,0
1990-04-20,1.6731,1.6789,1.6271,1.6386,2040562,0
1990-04-23,1.6386,1.6386,1.6217,1.6361,1257230,0
1990-04-24,1.6361,1.6619,1.6361,1.6529,1116459,0
1990-04-25,1.6619,1.6619,1.6529,1.6529,790299,0
1990-04-26,1.6529,1.6619,1.6271,1.6471,1526239,0
1990-04-27,1.6386,1.6529,1.6386,1.6386,1799431,0
1990-04-30,1.6386,1.6731,1.6361,1.6731,1205659,0
1990-05-01,1.6789,1.6988,1.6789,1.6932,1357589,0
1990-05-02,1.6876,1.6876,1.6645,1.6876,1168024,0
1990-05-03,1.6876,1.6876,1.6731,1.6789,2281690,0
1990-05-04,1.6876,1.6988,1.6789,1.6789,2949338,0
1990-05-07,1.6932,1.7336,1.6876,1.7194,1347828,0
1990-05-08,1.7102,1.7194,1.6988,1.7102,1565265,0
1990-05-09,1.6988,1.7074,1.6789,1.7074,3583528,0
1990-05-10,1.7074,1.7102,1.6932,1.6988,1956931,0
1990-05-11,1.7102,1.7563,1.7074,1.7505,2988363,0
1990-05-14,1.7505,1.7505,1.7194,1.7336,2755595,0
1990-05-15,1.7244,1.7244,1.7074,1.7102,1517878,0
1990-05-16,1.7074,1.7194,1.6988,1.7194,1743675,0
1990-05-17,1.7194,1.7244,1.7074,1.7074,1162455,0
1990-05-18,1.6932,1.6988,1.6789,1.6876,1916510,0
1990-05-21,1.6905,1.7194,1.6845,1.7102,4010039,0
1990-05-22,1.7102,1.7102,1.6905,1.6988,3605830,0
1990-05-23,1.6988,1.7194,1.6988,1.7194,2402952,0
1990-05-24,1.7217,1.7217,1.7049,1.7102,1765978,0
1990-05-25,1.7102,1.7194,1.7049,1.7102,1208447,0
1990-05-29,1.7102,1.7363,1.7102,1.7306,1949962,0
1990-05-30,1.7306,1.7706,1.7306,1.7622,1931842,0
1990-05-31,1.7505,1.7622,1.7451,1.7563,2333261,0
1990-06-01,1.7706,1.7823,1.7622,1.7763,2188307,0
1990-06-04,1.7763,1.8225,1.7763,1.8166,2291455,0
1990-06-05,1.8166,1.8282,1.8081,1.8166,2698450,0
1990-06-06,1.8166,1.8225,1.8021,1.8166,2704022,0
1990-06-07,1.8166,1.8225,1.8081,1.8166,1212633,0
1990-06-08,1.8166,1.8225,1.7937,1.7937,1483031,0
1990-06-11,1.7937,1.8225,1.7937,1.8166,2772321,0
1990-06-12,1.8081,1.8623,1.8081,1.8623,2868498,0
1990-06-13,1.8682,1.8798,1.8623,1.8682,2630153,0
1990-06-14,1.8623,1.8739,1.854,1.8682,1531811,0
1990-06-15,1.854,1.8623,1.8166,1.8225,3111024,0
1990-06-18,1.8081,1.8081,1.7622,1.7622,2599486,0
1990-06-19,1.7505,1.7823,1.7505,1.7763,1573628,0
1990-06-20,1.7763,1.8225,1.7763,1.8166,1584779,0
1990-06-21,1.8166,1.8338,1.7937,1.8225,1658653,0
1990-06-22,1.8081,1.8282,1.7505,1.7563,1891424,0
1990-06-25,1.7563,1.7763,1.7505,1.7706,3168167,0
1990-06-26,1.7823,1.7823,1.7706,1.7763,1704647,0
1990-06-27,1.7706,1.7763,1.7622,1.7706,813994,0
1990-06-28,1.7706,1.7763,1.7563,1.7563,2271936,0
1990-06-29,1.7563,1.7823,1.7563,1.7763,3311732,0
1990-07-02,1.7763,1.7906,1.7563,1.7763,1926264,0
1990-07-03,1.7823,1.7906,1.7622,1.7763,554744,0
1990-07-05,1.7763,1.7906,1.7563,1.7706,2461499,0
1990-07-06,1.7706,1.7906,1.7706,1.7763,2945156,0
1990-07-09,1.7622,1.7763,1.7622,1.7763,3541711,0
1990-07-10,1.7763,1.7906,1.7622,1.7763,1966691,0
1990-07-11,1.7906,1.8021,1.7823,1.7906,2184125,0
1990-07-12,1.7937,1.8338,1.7906,1.8282,3577954,0
1990-07-13,1.8225,1.92,1.8225,1.8998,5962788,0
1990-07-16,1.9141,1.9257,1.9057,1.9057,2086559,0
1990-07-17,1.8998,1.9057,1.8798,1.8942,1699077,0
1990-07-18,1.8798,1.8883,1.8623,1.8798,1535999,0
1990-07-19,1.8739,1.8798,1.8682,1.8798,1409157,0
1990-07-20,1.8739,1.8883,1.8481,1.854,1945782,0
1990-07-23,1.8225,1.8225,1.7823,1.8021,4083912,0
1990-07-24,1.7937,1.8166,1.7823,1.8166,1471882,0
1990-07-25,1.8225,1.8338,1.8081,1.8282,1407767,0
1990-07-26,1.8225,1.8338,1.7823,1.8166,1214025,0
1990-07-27,1.8081,1.8166,1.7823,1.8081,2412713,0
1990-07-30,1.8081,1.8166,1.7906,1.8021,2928427,0
1990-07-31,1.8081,1.8166,1.7823,1.7937,1279532,0
1990-08-01,1.7937,1.8081,1.7906,1.7937,1562480,0
1990-08-02,1.7906,1.7937,1.7763,1.7937,2228726,0
1990-08-03,1.7937,1.7937,1.6905,1.7306,5986482,0
1990-08-06,1.7194,1.7306,1.6589,1.7306,5907032,0
1990-08-07,1.7363,1.7563,1.7102,1.7217,3897136,0
1990-08-08,1.7194,1.7363,1.7194,1.7306,3552867,0
1990-08-09,1.7217,1.7306,1.6988,1.7217,1034220,0
1990-08-10,1.7102,1.7102,1.6645,1.6645,4011434,0
1990-08-13,1.6589,1.6789,1.6502,1.6731,904595,0
1990-08-14,1.6731,1.7217,1.6731,1.7217,4957844,0
1990-08-15,1.7217,1.7217,1.7049,1.7194,3222524,0
1990-08-16,1.7049,1.7049,1.6471,1.6471,2011288,0
1990-08-17,1.6271,1.6271,1.5928,1.6012,4194023,0
1990-08-20,1.613,1.6301,1.6044,1.6044,2540946,0
1990-08-21,1.5901,1.5982,1.5585,1.5871,3827451,0
1990-08-22,1.5901,1.5982,1.5725,1.5725,2368109,0
1990-08-23,1.5326,1.5409,1.4979,1.5067,2447557,0
1990-08-24,1.5439,1.5439,1.4979,1.5067,3771691,0
1990-08-27,1.5181,1.5585,1.5181,1.5326,1937418,0
1990-08-28,1.5181,1.5409,1.5124,1.5181,2138130,0
1990-08-29,1.5181,1.5439,1.5181,1.5439,2765351,0
1990-08-30,1.5439,1.5439,1.5268,1.5326,1515090,0
1990-08-31,1.5439,1.5871,1.5326,1.5871,1700468,0
1990-09-04,1.5725,1.5725,1.5409,1.5526,1046763,0
1990-09-05,1.5439,1.5585,1.5124,1.5439,1361765,0
1990-09-06,1.5526,1.5585,1.5439,1.5585,1116459,0
1990-09-07,1.5526,1.6044,1.5526,1.6044,1542968,0
1990-09-10,1.613,1.6185,1.5439,1.5585,2221759,0
1990-09-11,1.5439,1.5585,1.5181,1.5181,1837061,0
1990-09-12,1.5181,1.5268,1.4866,1.5124,2832255,0
1990-09-13,1.5124,1.5409,1.5067,1.5181,981256,0
1990-09-14,1.5181,1.5181,1.4723,1.4866,1740890,0
1990-09-17,1.4723,1.4723,1.4579,1.4664,1658653,0
1990-09-18,1.4664,1.5181,1.4579,1.5181,1759009,0
1990-09-19,1.5268,1.5268,1.4866,1.5067,2991152,0
1990-09-20,1.492,1.492,1.4664,1.4866,1562480,0
1990-09-21,1.4866,1.4866,1.4664,1.4866,2921460,0
1990-09-24,1.4808,1.4808,1.4465,1.4465,641159,0
1990-09-25,1.4465,1.4465,1.4264,1.4347,1432853,0
1990-09-26,1.4264,1.4347,1.4003,1.4347,1719981,0
1990-09-27,1.4347,1.4465,1.3861,1.3861,1410553,0
1990-09-28,1.3745,1.4121,1.3745,1.4121,1420312,0
1990-10-01,1.4347,1.4979,1.3804,1.492,4069970,0
1990-10-02,1.5268,1.5667,1.5268,1.5268,6302882,0
1990-10-03,1.5181,1.5268,1.4579,1.4723,1611262,0
1990-10-04,1.4579,1.4808,1.4407,1.4808,1958328,0
1990-10-05,1.4465,1.5067,1.4347,1.492,2783473,0
1990-10-08,1.5326,1.5326,1.5124,1.5124,2596698,0
1990-10-09,1.5124,1.5409,1.5067,1.5124,3550075,0
1990-10-10,1.5067,1.5326,1.4664,1.4723,2627361,0
1990-10-11,1.4723,1.4723,1.4003,1.4549,2174374,0
1990-10-12,1.4465,1.4664,1.4204,1.4347,3364698,0
1990-10-15,1.4204,1.4549,1.4121,1.4264,2221759,0
1990-10-16,1.4347,1.4465,1.4204,1.4264,2002933,0
1990-10-17,1.4204,1.4264,1.3861,1.4003,2702628,0
1990-10-18,1.4264,1.4664,1.4264,1.4579,2276121,0
1990-10-19,1.4723,1.5268,1.4723,1.5067,3466447,0
1990-10-22,1.492,1.5526,1.4866,1.5409,1181965,0
1990-10-23,1.5124,1.5268,1.4979,1.5124,1113667,0
1990-10-24,1.5067,1.5439,1.492,1.5439,1831490,0
1990-10-25,1.5409,1.5439,1.5067,1.5067,1165240,0
1990-10-26,1.492,1.5181,1.4866,1.492,1587568,0
1990-10-29,1.4866,1.492,1.4091,1.4121,1509513,0
1990-10-30,1.4121,1.4664,1.4003,1.4579,1116459,0
1990-10-31,1.4549,1.4664,1.4121,1.4121,1533209,0
1990-11-01,1.4264,1.4465,1.4003,1.4264,2149278,0
1990-11-02,1.4264,1.5067,1.4264,1.4979,4051855,0
1990-11-05,1.5067,1.5268,1.4808,1.4866,1853792,0
1990-11-06,1.492,1.492,1.4579,1.4664,1693499,0
1990-11-07,1.4664,1.4723,1.4549,1.4549,1392433,0
1990-11-08,1.4549,1.492,1.4465,1.4549,3341001,0
1990-11-09,1.4549,1.4808,1.4465,1.4723,2932613,0
1990-11-12,1.4579,1.5439,1.4579,1.5409,2826682,0
1990-11-13,1.5181,1.5439,1.5124,1.5326,1739498,0
1990-11-14,1.5409,1.5526,1.5326,1.5439,2129762,0
1990-11-15,1.5439,1.5526,1.5326,1.5526,4412849,0
1990-11-16,1.5695,1.5982,1.5585,1.5982,2271936,0
1990-11-19,1.5982,1.613,1.5901,1.6044,181198,0
1990-11-20,1.5982,1.6386,1.5982,1.6386,2464285,0
1990-11-21,1.6301,1.6443,1.6156,1.6301,2393203,0
1990-11-23,1.6301,1.6301,1.6044,1.613,448813,0
1990-11-26,1.584,1.584,1.5439,1.5695,1176386,0
1990-11-27,1.5695,1.5901,1.5695,1.5901,1667016,0
1990-11-28,1.584,1.584,1.5439,1.5439,3876231,0
1990-11-29,1.5439,1.5439,1.4979,1.5181,2842014,0
1990-11-30,1.5238,1.5901,1.5039,1.5901,3193257,0
1990-12-03,1.584,1.6044,1.5788,1.584,2995331,0
1990-12-04,1.584,1.6243,1.584,1.6156,3478992,0
1990-12-05,1.6044,1.6731,1.6044,1.6731,2756989,0
1990-12-06,1.7049,1.7049,1.6645,1.6731,2435014,0
1990-12-07,1.6589,1.6731,1.6502,1.6589,1254445,0
1990-12-10,1.6502,1.6759,1.6502,1.6759,2446168,0
1990-12-11,1.6645,1.6731,1.6589,1.6645,2329086,0
1990-12-12,1.6502,1.6589,1.6443,1.6502,3343789,0
1990-12-13,1.6443,1.6731,1.6301,1.6645,1588959,0
1990-12-14,1.6589,1.6589,1.6156,1.6502,876718,0
1990-12-17,1.6645,1.6645,1.5901,1.5901,1481635,0
1990-12-18,1.5982,1.6386,1.5982,1.6386,1966691,0
1990-12-19,1.6645,1.6759,1.6443,1.6645,2977210,0
1990-12-20,1.6386,1.6759,1.6301,1.6645,3530562,0
1990-12-21,1.6731,1.6905,1.6645,1.6905,3031569,0
1990-12-24,1.6845,1.6845,1.6731,1.6759,1140147,0
1990-12-26,1.6645,1.7049,1.6645,1.6905,1743675,0
1990-12-27,1.6905,1.6988,1.6905,1.6905,2354175,0
1990-12-28,1.6905,1.7049,1.6845,1.6988,2667785,0
1990-12-31,1.6845,1.7049,1.6845,1.6988,2161825,0
1991-01-02,1.7049,1.7244,1.6905,1.6988,1704647,0
1991-01-03,1.6905,1.7102,1.6905,1.6988,3230888,0
1991-01-04,1.7102,1.7244,1.7049,1.7102,3081749,0
1991-01-07,1.6988,1.7102,1.6845,1.6905,1778526,0
1991-01-08,1.6905,1.7049,1.6759,1.7049,2359745,0
1991-01-09,1.7194,1.7244,1.6386,1.6443,2616215,0
1991-01-10,1.6589,1.6589,1.6386,1.6443,2645483,0
1991-01-11,1.6386,1.6443,1.6243,1.6243,2075412,0
1991-01-14,1.6156,1.6301,1.5901,1.6243,2227336,0
1991-01-15,1.6243,1.6645,1.6243,1.6502,2487979,0
1991-01-16,1.6443,1.6988,1.6386,1.6731,2016868,0
1991-01-17,1.7102,1.7937,1.7102,1.7794,4398917,0
1991-01-18,1.7849,1.8136,1.7706,1.8136,3497109,0
1991-01-21,1.765,1.7937,1.765,1.7849,2584151,0
1991-01-22,1.7794,1.8136,1.7706,1.7967,2171584,0
1991-01-23,1.7849,1.8136,1.7849,1.7967,3209983,0
1991-01-24,1.7967,1.8566,1.7967,1.831,2896371,0
1991-01-25,1.8395,1.8713,1.7937,1.8655,4747372,0
1991-01-28,1.8713,1.9057,1.8655,1.8912,2487979,0
1991-01-29,1.8998,1.9257,1.8912,1.9112,2734689,0
1991-01-30,1.8998,1.9257,1.8998,1.9168,2316539,0
1991-01-31,1.9112,1.9168,1.8998,1.9057,2513073,0
1991-02-01,1.8768,1.9057,1.8768,1.8998,4641445,0
1991-02-04,1.8856,1.9257,1.8856,1.9112,3530562,0
1991-02-05,1.9168,1.9601,1.8998,1.9515,5452650,0
1991-02-06,1.9601,2.0061,1.9458,1.9859,4518785,0
1991-02-07,1.9859,2.0864,1.9515,1.9915,6778176,0
1991-02-08,1.9774,1.9915,1.9515,1.9658,1942991,0
1991-02-11,1.9658,1.9774,1.9458,1.9715,2025230,0
1991-02-12,1.9715,1.9774,1.9601,1.9658,3325669,0
1991-02-13,1.9658,1.9715,1.8998,1.9257,5009414,0
1991-02-14,1.9257,1.9257,1.9057,1.9057,3774481,0
1991-02-15,1.9057,1.9601,1.8998,1.9601,4892329,0
1991-02-19,1.9975,1.9975,1.9572,1.9975,2835043,0
1991-02-20,1.9975,1.9975,1.9572,1.9715,4173113,0
1991-02-21,1.9629,1.9715,1.9286,1.9458,1229353,0
1991-02-22,1.9572,1.9859,1.937,1.9458,1728341,0
1991-02-25,1.9572,1.9629,1.9257,1.9257,538016,0
1991-02-26,1.9168,1.9257,1.8968,1.9112,1559691,0
1991-02-27,1.9975,2.072,1.9915,2.0521,10045308,0
1991-02-28,2.0576,2.0663,2.0174,2.043,4752946,0
1991-03-01,2.0174,2.0317,1.9774,2.0174,3332639,0
1991-03-04,2.0404,2.043,2.0118,2.043,2818320,0
1991-03-05,2.043,2.0576,2.0317,2.0404,2801592,0
1991-03-06,2.0521,2.0663,1.9915,2.0118,2674752,0
1991-03-07,1.9715,1.9859,1.9286,1.9715,3218346,0
1991-03-08,1.9774,1.9859,1.9629,1.9629,1793852,0
1991-03-11,1.9774,1.9975,1.9774,1.9975,1502548,0
1991-03-12,1.9859,2.0061,1.9859,1.9975,1073242,0
1991-03-13,1.9915,2.0118,1.9572,2.0118,1809186,0
1991-03-14,2.0061,2.043,1.9715,1.9859,1998750,0
1991-03-15,1.9915,1.9915,1.8883,1.9458,3374453,0
1991-03-18,1.9286,1.9715,1.9257,1.9458,2579975,0
1991-03-19,1.9286,1.9458,1.9257,1.9286,1604295,0
1991-03-20,1.9257,2.0061,1.9257,1.9975,1913723,0
1991-03-21,1.9859,1.9975,1.9715,1.9715,3573772,0
1991-03-22,1.9715,1.9774,1.9572,1.9629,3244830,0
1991-03-25,1.9572,1.9915,1.9572,1.9715,936651,0
1991-03-26,1.9572,1.9859,1.9572,1.9859,889258,0
1991-03-27,2.0118,2.0317,1.9915,1.9915,2251030,0
1991-03-28,1.9975,2.0174,1.9774,1.9915,2943761,0
1991-04-01,1.9975,2.0174,1.9715,2.0118,2811346,0
1991-04-02,1.9975,2.0234,1.9975,2.0234,3406514,0
1991-04-03,2.0234,2.0234,1.9715,1.9774,1936027,0
1991-04-04,1.9915,2.0174,1.9915,2.0118,3097080,0
1991-04-05,2.0663,2.0807,2.043,2.072,4025374,0
1991-04-08,2.0663,2.1064,2.0663,2.1007,3237859,0
1991-04-09,2.0807,2.112,2.0663,2.0663,4723681,0
1991-04-10,2.0663,2.092,2.0663,2.092,2448958,0
1991-04-11,2.0834,2.1064,2.072,2.092,2579975,0
1991-04-12,2.1064,2.1064,2.072,2.0807,1977837,0
1991-04-15,2.0807,2.092,2.0317,2.0404,3668551,0
1991-04-16,2.0404,2.112,1.9975,2.112,3512442,0
1991-04-17,2.112,2.1611,2.1064,2.1521,5034499,0
1991-04-18,2.1521,2.2124,2.1521,2.207,5886132,0
1991-04-19,2.1928,2.2414,2.1866,2.2124,3728488,0
1991-04-22,2.2213,2.2414,2.2013,2.2124,5171096,0
1991-04-23,2.2213,2.2271,2.2124,2.2271,2237093,0
1991-04-24,2.2124,2.2213,2.207,2.2213,6548199,0
1991-04-25,2.2124,2.2271,2.2013,2.2124,3657403,0
1991-04-26,2.2124,2.2124,2.1785,2.1785,3279669,0
1991-04-29,2.1755,2.1755,2.1264,2.1264,2285877,0
1991-04-30,2.1521,2.1785,2.1467,2.1611,3048300,0
1991-05-01,2.1755,2.2271,2.1664,2.2271,1703253,0
1991-05-02,2.2354,2.3073,2.2271,2.2414,4188447,0
1991-05-03,2.2414,2.2671,2.2414,2.2558,3632313,0
1991-05-06,2.2613,2.273,2.2354,2.2558,6227616,0
1991-05-07,2.2671,2.2873,2.2613,2.2814,4503452,0
1991-05-08,2.2671,2.2873,2.2613,2.2873,3236464,0
1991-05-09,2.2873,2.3504,2.2873,2.3359,8969270,0
1991-05-10,2.4049,2.4049,2.3073,2.313,3023212,0
1991-05-13,2.3504,2.3504,2.3073,2.3073,2816924,0
1991-05-14,2.3016,2.3016,2.2558,2.2613,9740062,0
1991-05-15,2.2558,2.273,2.2414,2.2414,3782842,0
1991-05-16,2.2558,2.2671,2.2558,2.2558,2426650,0
1991-05-17,2.2471,2.2671,2.2471,2.2671,3424631,0
1991-05-20,2.273,2.2873,2.273,2.2873,2985576,0
1991-05-21,2.2814,2.3216,2.2814,2.2958,7417946,0
1991-05-22,2.2958,2.3216,2.2958,2.3016,8333693,0
1991-05-23,2.313,2.3276,2.3073,2.313,2770928,0
1991-05-24,2.3332,2.3418,2.3216,2.3276,1207053,0
1991-05-28,2.3276,2.4078,2.3276,2.3963,4985720,0
1991-05-29,2.4021,2.4566,2.3876,2.4509,6327974,0
1991-05-30,2.4449,2.5398,2.4449,2.5053,5992057,0
1991-05-31,2.5053,2.5569,2.5053,2.5455,5410831,0
1991-06-03,2.5455,2.5656,2.5398,2.5513,3314520,0
1991-06-04,2.5455,2.5569,2.5111,2.5455,4267899,0
1991-06-05,2.5455,2.6086,2.5455,2.6002,5504222,0
1991-06-06,2.5944,2.6086,2.5455,2.5455,7390069,0
1991-06-07,2.5455,2.5569,2.5253,2.531,3124957,0
1991-06-10,2.531,2.5398,2.5053,2.5253,2874070,0
1991-06-11,2.5111,2.531,2.5053,2.5197,2758379,0
1991-06-12,2.5253,2.5253,2.4765,2.4909,2786258,0
1991-06-13,2.4765,2.4765,2.4509,2.4765,2143706,0
1991-06-14,2.4909,2.5455,2.4909,2.5455,2875464,0
1991-06-17,2.531,2.5513,2.531,2.5398,1476064,0
1991-06-18,2.5253,2.5858,2.5253,2.5398,2988363,0
1991-06-19,2.5253,2.5455,2.5253,2.5455,1998750,0
1991-06-20,2.5455,2.5455,2.4909,2.5197,2653845,0
1991-06-21,2.5111,2.5513,2.5111,2.5513,3883199,0
1991-06-24,2.5513,2.5513,2.5111,2.5253,3388391,0
1991-06-25,2.5455,2.5455,2.4765,2.4909,2106074,0
1991-06-26,2.5053,2.5053,2.4282,2.4449,2745834,0
1991-06-27,2.4509,2.4765,2.4449,2.4509,2439191,0
1991-06-28,2.4509,2.471,2.4364,2.471,2801592,0
1991-07-01,2.4825,2.5053,2.4653,2.5053,4379403,0
1991-07-02,2.4909,2.5111,2.4909,2.5111,3872048,0
1991-07-03,2.4996,2.4996,2.471,2.4825,1669804,0
1991-07-05,2.4765,2.4909,2.4765,2.4825,1658653,0
1991-07-08,2.471,2.471,2.4449,2.4509,3669946,0
1991-07-09,2.4653,2.4825,2.4449,2.4449,2812738,0
1991-07-10,2.4653,2.4909,2.4509,2.4566,4279044,0
1991-07-11,2.4509,2.4566,2.425,2.4509,2058680,0
1991-07-12,2.4364,2.4909,2.4078,2.4825,5642211,0
1991-07-15,2.4996,2.5111,2.4825,2.4825,7083426,0
1991-07-16,2.4825,2.4909,2.4566,2.4653,3451115,0
1991-07-17,2.4653,2.4996,2.4653,2.4825,3147261,0
1991-07-18,2.4996,2.5513,2.4825,2.5513,7394248,0
1991-07-19,2.5513,2.5858,2.5455,2.5569,5670081,0
1991-07-22,2.5569,2.5944,2.5569,2.5711,3102660,0
1991-07-23,2.5858,2.5944,2.58,2.5858,3635095,0
1991-07-24,2.5944,2.5944,2.5711,2.5711,1746465,0
1991-07-25,2.58,2.6345,2.58,2.6203,5352294,0
1991-07-26,2.6258,2.6545,2.58,2.6345,3803753,0
1991-07-29,2.6401,2.6632,2.6345,2.6632,4415640,0
1991-07-30,2.6632,2.6832,2.6545,2.6663,3293611,0
1991-07-31,2.6401,2.6632,2.5711,2.5858,4697198,0
1991-08-01,2.5858,2.6747,2.5858,2.6545,4857485,0
1991-08-02,2.6747,2.6747,2.6545,2.6663,2267755,0
1991-08-05,2.6663,2.6663,2.6401,2.6632,3768907,0
1991-08-06,2.6545,2.6545,2.6145,2.6401,2039171,0
1991-08-07,2.6345,2.6632,2.6345,2.6632,3579348,0
1991-08-08,2.6632,2.6747,2.6459,2.6632,3324277,0
1991-08-09,2.6663,2.6663,2.6345,2.6632,3034360,0
1991-08-12,2.6459,2.6632,2.6401,2.6545,2446168,0
1991-08-13,2.6545,2.7005,2.6459,2.6747,6520319,0
1991-08-14,2.6832,2.6948,2.6747,2.6832,4440730,0
1991-08-15,2.6747,2.6832,2.6663,2.6747,1109486,0
1991-08-16,2.6832,2.6891,2.6203,2.6401,2290056,0
1991-08-19,2.4536,2.5915,2.4536,2.577,5034499,0
1991-08-20,2.577,2.6459,2.577,2.6258,5037291,0
1991-08-21,2.6891,2.7005,2.6345,2.7005,3228100,0
1991-08-22,2.7005,2.7206,2.6948,2.7206,2422472,0
1991-08-23,2.709,2.7694,2.709,2.7494,3368878,0
1991-08-26,2.7606,2.7606,2.7407,2.7579,2149278,0
1991-08-27,2.7407,2.7838,2.735,2.7838,2922856,0
1991-08-28,2.7951,2.8181,2.7779,2.8038,4421218,0
1991-08-29,2.8181,2.8524,2.8038,2.8237,2929822,0
1991-08-30,2.8381,2.8524,2.8181,2.8524,3239251,0
1991-09-03,2.8381,2.8524,2.7694,2.7694,3603044,0
1991-09-04,2.7494,2.7606,2.735,2.7494,2160432,0
1991-09-05,2.735,2.7694,2.7293,2.7579,2280296,0
1991-09-06,2.7407,2.7606,2.7293,2.7494,2493553,0
1991-09-09,2.7494,2.7494,2.735,2.7407,2217575,0
1991-09-10,2.7293,2.7579,2.709,2.7407,1425884,0
1991-09-11,2.735,2.7494,2.7293,2.7494,2021050,0
1991-09-12,2.7494,2.7579,2.7206,2.7293,2248242,0
1991-09-13,2.735,2.735,2.6519,2.6805,1997353,0
1991-09-16,2.6891,2.6891,2.6663,2.6716,1577813,0
1991-09-17,2.6663,2.6805,2.6663,2.6805,1995958,0
1991-09-18,2.6891,2.6948,2.6663,2.6716,1222386,0
1991-09-19,2.6891,2.7293,2.6805,2.7293,2372291,0
1991-09-20,2.735,2.7494,2.7148,2.7407,3327065,0
1991-09-23,2.7407,2.7694,2.735,2.7579,3007880,0
1991-09-24,2.7606,2.7606,2.7206,2.7494,1612655,0
1991-09-25,2.7895,2.8038,2.7579,2.7951,2982788,0
1991-09-26,2.7895,2.8524,2.7779,2.8524,3437177,0
1991-09-27,2.8441,2.8639,2.8094,2.8237,1611262,0
1991-09-30,2.8181,2.8841,2.8038,2.8841,1542968,0
1991-10-01,2.8728,2.8811,2.8094,2.8181,1923480,0
1991-10-02,2.8181,2.9014,2.8181,2.893,2946548,0
1991-10-03,2.8841,2.9329,2.8728,2.9014,2358357,0
1991-10-04,2.9072,2.9072,2.8811,2.8811,1728341,0
1991-10-07,2.8811,2.8841,2.8639,2.8728,1464911,0
1991-10-08,2.8639,2.8639,2.8524,2.8639,1253051,0
1991-10-09,2.8584,2.8584,2.7951,2.8237,3278281,0
1991-10-10,2.8181,2.8811,2.8094,2.8811,3456688,0
1991-10-11,2.9072,2.953,2.9014,2.9272,3512442,0
1991-10-14,2.9129,2.9817,2.9129,2.9705,2811346,0
1991-10-15,3.0161,3.0247,2.9817,3.002,6705700,0
1991-10-16,3.002,3.0075,2.9817,3.002,3892959,0
1991-10-17,2.996,3.039,2.9875,3.0075,2614818,0
1991-10-18,3.0304,3.039,3.0075,3.0247,3104052,0
1991-10-21,3.0161,3.0247,2.9817,2.9875,1565265,0
1991-10-22,2.9875,3.0304,2.9875,3.002,6322399,0
1991-10-23,3.0161,3.0161,2.9705,2.9757,2363934,0
1991-10-24,2.9615,2.9757,2.8811,2.893,3945924,0
1991-10-25,2.8811,2.9272,2.8639,2.9272,3679700,0
1991-10-28,2.9329,2.9817,2.9329,2.9817,2874070,0
1991-10-29,2.9817,3.039,2.9817,3.039,4132692,0
1991-10-30,3.039,3.0563,3.0247,3.045,2273333,0
1991-10-31,3.045,3.0504,3.0304,3.0304,1434247,0
1991-11-01,3.0304,3.0939,3.0247,3.0849,6060357,0
1991-11-04,3.0991,3.1136,3.0704,3.1052,1876090,0
1991-11-05,3.0991,3.1052,3.0849,3.0939,2984184,0
1991-11-06,3.1052,3.1052,3.045,3.065,1846816,0
1991-11-07,3.0704,3.0765,3.0304,3.0304,3979374,0
1991-11-08,3.0304,3.039,2.9875,3.0075,1648896,0
1991-11-11,3.002,3.0161,2.996,3.002,716425,0
1991-11-12,3.002,3.0247,3.002,3.0247,1533209,0
1991-11-13,3.0075,3.0247,3.002,3.0247,2359745,0
1991-11-14,3.0075,3.065,2.996,2.996,4171722,0
1991-11-15,2.996,3.0161,2.9757,2.9757,3580739,0
1991-11-18,2.9757,2.9757,2.8841,2.9214,5922367,0
1991-11-19,2.9072,2.9072,2.7838,2.7838,5303512,0
1991-11-20,2.8441,2.8811,2.8441,2.8441,6180227,0
1991-11-21,2.8325,2.8811,2.8155,2.8811,4058823,0
1991-11-22,2.8639,2.9072,2.8155,2.8155,5764867,0
1991-11-25,2.8038,2.8038,2.7464,2.7551,3879021,0
1991-11-26,2.7606,2.7751,2.692,2.7551,4035130,0
1991-11-27,2.7464,2.7464,2.6805,2.6862,3767514,0
1991-11-29,2.6805,2.692,2.6663,2.6862,567289,0
1991-12-02,2.6519,2.7606,2.6377,2.7606,4277652,0
1991-12-03,2.7895,2.8584,2.7606,2.8441,4015611,0
1991-12-04,2.8441,2.9272,2.8441,2.9272,3587712,0
1991-12-05,2.9129,2.9562,2.9072,2.9414,2970247,0
1991-12-06,2.8728,2.9214,2.8728,2.8811,4667926,0
1991-12-09,2.8639,2.8639,2.8381,2.8441,2060073,0
1991-12-10,2.8155,2.8155,2.735,2.7407,3725697,0
1991-12-11,2.6663,2.7005,2.6663,2.692,4932752,0
1991-12-12,2.7063,2.8155,2.7005,2.8038,2769533,0
1991-12-13,2.8038,2.8584,2.7895,2.8325,1984810,0
1991-12-16,2.8381,2.8841,2.8381,2.8381,2543735,0
1991-12-17,2.8381,2.8381,2.7895,2.8094,3342397,0
1991-12-18,2.8094,2.8094,2.7606,2.7895,2658025,0
1991-12-19,2.7895,2.7895,2.7551,2.7751,2726326,0
1991-12-20,2.8155,2.8325,2.7464,2.7895,5463795,0
1991-12-23,2.8038,2.9129,2.8038,2.893,2644088,0
1991-12-24,2.9014,2.996,2.9014,2.9817,1265595,0
1991-12-26,2.9705,3.1482,2.9615,3.1423,2253814,0
1991-12-27,3.1367,3.1423,3.0675,3.0991,2005715,0
1991-12-30,3.1223,3.1482,3.0991,3.1423,2290056,0
1991-12-31,3.1136,3.2029,3.0939,3.1968,2697054,0
1992-01-02,3.1826,3.1826,3.0675,3.1423,2029414,0
1992-01-03,3.1423,3.1912,3.0795,3.1223,2758379,0
1992-01-06,3.0939,3.1136,3.0735,3.0795,2953518,0
1992-01-07,3.0504,3.0735,3.0304,3.0735,2631545,0
1992-01-08,3.0304,3.1052,3.0304,3.0991,8047953,0
1992-01-09,3.1052,3.1826,3.1052,3.1682,10460666,0
1992-01-10,3.1682,3.1912,3.1482,3.1826,5711900,0
1992-01-13,3.1627,3.1769,3.1367,3.1682,2734689,0
1992-01-14,3.1539,3.1682,3.1423,3.1627,3318698,0
1992-01-15,3.1627,3.266,3.1539,3.2541,8395014,0
1992-01-16,3.2541,3.3403,3.2111,3.289,7090394,0
1992-01-17,3.3,3.309,3.2029,3.24,2297023,0
1992-01-20,3.2314,3.2601,3.2228,3.2457,1719981,0
1992-01-21,3.2541,3.2541,3.2314,3.24,1837061,0
1992-01-22,3.24,3.266,3.1769,3.266,2939582,0
1992-01-23,3.2801,3.2801,3.1968,3.2228,3168167,0
1992-01-24,3.2228,3.2228,3.0939,3.0939,2508886,0
1992-01-27,3.1223,3.1682,3.1223,3.1279,3239251,0
1992-01-28,3.2601,3.2601,3.1682,3.1682,4764097,0
1992-01-29,3.1769,3.2029,3.0991,3.1769,3607221,0
1992-01-30,3.1769,3.2172,3.1769,3.2029,3774481,0
1992-01-31,3.2172,3.2228,3.1482,3.1482,2734689,0
1992-02-03,3.1482,3.1482,3.0991,3.1482,2635723,0
1992-02-04,3.1367,3.1423,3.0675,3.1223,3031569,0
1992-02-05,3.1482,3.1539,3.1052,3.1136,8500950,0
1992-02-06,3.1136,3.1223,3.0877,3.1052,4361280,0
1992-02-07,3.1223,3.1423,3.0877,3.1223,3513838,0
1992-02-10,3.1367,3.1482,3.1223,3.1482,3163984,0
1992-02-11,3.1482,3.1539,3.1279,3.1367,2310964,0
1992-02-12,3.1482,3.1826,3.1367,3.1769,3342397,0
1992-02-13,3.1912,3.2111,3.1052,3.1279,4373821,0
1992-02-14,3.1279,3.1968,3.1223,3.1826,1558297,0
1992-02-18,3.1912,3.2541,3.1912,3.2172,4467213,0
1992-02-19,3.2344,3.2949,3.2344,3.266,2193883,0
1992-02-20,3.266,3.3634,3.266,3.3634,3455293,0
1992-02-21,3.335,3.3834,3.3288,3.3433,2419684,0
1992-02-24,3.3288,3.3776,3.3288,3.3776,3161195,0
1992-02-25,3.3776,3.3918,3.335,3.3691,3724309,0
1992-02-26,3.3576,3.4063,3.335,3.3634,3140290,0
1992-02-27,3.3634,3.3834,3.3288,3.335,1428675,0
1992-02-28,3.335,3.3576,3.3031,3.3147,2454525,0
1992-03-02,3.3147,3.3288,3.2457,3.2801,1455153,0
1992-03-03,3.2949,3.335,3.2745,3.335,3161195,0
1992-03-04,3.3205,3.3288,3.24,3.24,1984810,0
1992-03-05,3.2541,3.2801,3.1968,3.2111,2034986,0
1992-03-06,3.2111,3.2255,3.1482,3.1912,2974429,0
1992-03-09,3.1912,3.1912,3.1423,3.1539,3080356,0
1992-03-10,3.1539,3.1968,3.1423,3.1423,3603044,0
1992-03-11,3.1423,3.1482,3.0877,3.0991,2896371,0
1992-03-12,3.0991,3.1223,3.0939,3.0939,1577813,0
1992-03-13,3.1223,3.1367,3.0735,3.1367,2688690,0
1992-03-16,3.1223,3.1423,3.0991,3.1136,1346435,0
1992-03-17,3.1223,3.1423,3.0939,3.0939,1940207,0
1992-03-18,3.1052,3.1627,3.0991,3.1423,1478850,0
1992-03-19,3.1682,3.2801,3.1682,3.2111,2915884,0
1992-03-20,3.24,3.4496,3.2255,3.4324,6923136,0
1992-03-23,3.3918,3.401,3.309,3.3433,3495717,0
1992-03-24,3.3288,3.3433,3.2457,3.2457,2253814,0
1992-03-25,3.266,3.309,3.2255,3.2255,2960487,0
1992-03-26,3.2541,3.3147,3.2457,3.3031,1602905,0
1992-03-27,3.289,3.2949,3.2172,3.2541,1335286,0
1992-03-30,3.266,3.266,3.24,3.24,710851,0
1992-03-31,3.24,3.2801,3.2029,3.2541,2443378,0
1992-04-01,3.2457,3.2601,3.2111,3.2541,3216950,0
1992-04-02,3.266,3.289,3.2029,3.2111,1844035,0
1992-04-03,3.2111,3.2172,3.1682,3.1968,2363934,0
1992-04-06,3.1968,3.2344,3.1856,3.2344,1629385,0
1992-04-07,3.2344,3.2801,3.1912,3.1912,4344557,0
1992-04-08,3.1968,3.2111,3.0877,3.1539,2437801,0
1992-04-09,3.1682,3.2255,3.1482,3.2111,1389648,0
1992-04-10,3.2541,3.2949,3.1968,3.266,2596698,0
1992-04-13,3.2801,3.2801,3.2029,3.2344,1424489,0
1992-04-14,3.2255,3.3576,3.2255,3.335,3676913,0
1992-04-15,3.3634,3.3918,3.335,3.3834,3951494,0
1992-04-16,3.401,3.5041,3.3918,3.5041,6162104,0
1992-04-20,3.5041,3.5041,3.4266,3.4553,3774481,0
1992-04-21,3.4496,3.5181,3.3433,3.352,3883199,0
1992-04-22,3.352,3.352,3.3147,3.335,2932613,0
1992-04-23,3.335,3.5041,3.335,3.5041,4267899,0
1992-04-24,3.4896,3.5181,3.4324,3.4324,2952123,0
1992-04-27,3.4266,3.4408,3.401,3.4063,1955539,0
1992-04-28,3.4063,3.4408,3.4063,3.4408,1233536,0
1992-04-29,3.4408,3.5041,3.3776,3.5041,2550702,0
1992-04-30,3.5041,3.5041,3.4752,3.4896,2600881,0
1992-05-01,3.5041,3.5298,3.4266,3.4553,2864311,0
1992-05-04,3.4496,3.5872,3.4496,3.553,3060844,0
1992-05-05,3.5672,3.5988,3.544,3.544,2619004,0
1992-05-06,3.5988,3.6274,3.5672,3.5727,2821104,0
1992-05-07,3.5586,3.5586,3.5041,3.5387,2482403,0
1992-05-08,3.553,3.6332,3.544,3.6274,5350900,0
1992-05-11,3.6332,3.6703,3.6274,3.6418,3488746,0
1992-05-12,3.6703,3.6847,3.6274,3.6561,4397520,0
1992-05-13,3.6703,3.7136,3.6274,3.6963,2763957,0
1992-05-14,3.6561,3.6561,3.5988,3.5988,2985576,0
1992-05-15,3.5872,3.6159,3.5786,3.5927,1913723,0
1992-05-18,3.5988,3.6361,3.5988,3.5988,2423864,0
1992-05-19,3.5786,3.6074,3.553,3.6074,1294863,0
1992-05-20,3.5958,3.6074,3.4957,3.5099,2991152,0
1992-05-21,3.5298,3.6074,3.5181,3.544,4617749,0
1992-05-22,3.553,3.5988,3.544,3.5786,765212,0
1992-05-26,3.5586,3.5672,3.5244,3.5672,805633,0
1992-05-27,3.553,3.5786,3.553,3.5786,1775734,0
1992-05-28,3.5786,3.6217,3.5672,3.6217,2954912,0
1992-05-29,3.6361,3.7479,3.6361,3.725,3373063,0
1992-06-01,3.7048,3.7048,3.6561,3.7048,2570214,0
1992-06-02,3.6936,3.7048,3.6703,3.6991,2338838,0
1992-06-03,3.6936,3.7335,3.6936,3.7048,1923480,0
1992-06-04,3.7048,3.774,3.7048,3.7479,4529937,0
1992-06-05,3.7565,3.7679,3.7479,3.7624,2428045,0
1992-06-08,3.7479,3.7479,3.6703,3.6703,1694892,0
1992-06-09,3.6703,3.6703,3.5958,3.5958,3327065,0
1992-06-10,3.5786,3.5786,3.4121,3.4121,4120148,0
1992-06-11,3.3979,3.5244,3.3691,3.5244,8421498,0
1992-06-12,3.553,3.5958,3.5298,3.5298,3676913,0
1992-06-15,3.553,3.5958,3.5387,3.553,1930451,0
1992-06-16,3.544,3.5988,3.544,3.553,1512302,0
1992-06-17,3.5387,3.544,3.4813,3.4813,2277513,0
1992-06-18,3.4695,3.4752,3.3834,3.3834,3258765,0
1992-06-19,3.3691,3.3979,3.3403,3.3776,5210123,0
1992-06-22,3.3634,3.3979,3.3403,3.3492,3474813,0
1992-06-23,3.335,3.3403,3.3147,3.3205,1968080,0
1992-06-24,3.3288,3.4121,3.3205,3.4121,2807163,0
1992-06-25,3.4121,3.4121,3.3576,3.3834,1563873,0
1992-06-26,3.3893,3.4266,3.3893,3.418,2736084,0
1992-06-29,3.4324,3.5244,3.4324,3.5244,1775734,0
1992-06-30,3.5244,3.5872,3.5181,3.544,2525614,0
1992-07-01,3.5786,3.6936,3.5727,3.6936,4644231,0
1992-07-02,3.6936,3.7335,3.6561,3.6647,4890941,0
1992-07-06,3.6504,3.6561,3.5244,3.553,2630153,0
1992-07-07,3.544,3.553,3.4695,3.4813,3347972,0
1992-07-08,3.4553,3.4752,3.4266,3.4695,4437942,0
1992-07-09,3.4752,3.5786,3.461,3.5786,4450488,0
1992-07-10,3.5786,3.5988,3.5244,3.5244,2935399,0
1992-07-13,3.5099,3.5298,3.4957,3.4957,2363934,0
1992-07-14,3.4957,3.544,3.4957,3.5181,2821104,0
1992-07-15,3.5181,3.553,3.5181,3.553,2206431,0
1992-07-16,3.5672,3.6074,3.5244,3.544,3545895,0
1992-07-17,3.5298,3.5387,3.4695,3.5041,2796018,0
1992-07-20,3.461,3.461,3.3979,3.418,2818320,0
1992-07-21,3.4752,3.4752,3.4063,3.4121,2329086,0
1992-07-22,3.3834,3.4063,3.3403,3.3691,1965293,0
1992-07-23,3.3691,3.3893,3.3403,3.3776,1679560,0
1992-07-24,3.4121,3.4957,3.4063,3.4813,6991434,0
1992-07-27,3.4813,3.5244,3.4813,3.4957,2090740,0
1992-07-28,3.5099,3.5786,3.5041,3.5672,2617604,0
1992-07-29,3.5727,3.6936,3.5727,3.6647,6408812,0
1992-07-30,3.6647,3.791,3.6446,3.7821,10134514,0
1992-07-31,3.7679,3.7679,3.7335,3.7679,3969617,0
1992-08-03,3.7565,3.791,3.7479,3.791,3692248,0
1992-08-04,3.791,3.791,3.7479,3.7479,4561992,0
1992-08-05,3.6647,3.7048,3.6647,3.6847,5371806,0
1992-08-06,3.6847,3.6847,3.6647,3.6647,4021189,0
1992-08-07,3.6647,3.6647,3.6361,3.6361,3519411,0
1992-08-10,3.6217,3.6274,3.5872,3.5958,2390411,0
1992-08-11,3.5988,3.6159,3.5786,3.5872,3437177,0
1992-08-12,3.5786,3.5872,3.5099,3.5298,2899158,0
1992-08-13,3.5099,3.5181,3.438,3.4813,4375219,0
1992-08-14,3.4813,3.4813,3.4467,3.4813,4106211,0
1992-08-17,3.4813,3.5586,3.4813,3.5387,2851767,0
1992-08-18,3.5298,3.5958,3.5244,3.5786,3275493,0
1992-08-19,3.5872,3.6446,3.5872,3.6074,4798942,0
1992-08-20,3.6016,3.6159,3.5586,3.5958,5277026,0
1992-08-21,3.5958,3.6016,3.4752,3.4752,2621784,0
1992-08-24,3.4063,3.4324,3.3605,3.3776,4163359,0
1992-08-25,3.3893,3.4063,3.3403,3.3776,5480529,0
1992-08-26,3.2919,3.3605,3.2919,3.2919,5785771,0
1992-08-27,3.3205,3.4091,3.3205,3.3776,3441356,0
1992-08-28,3.3462,3.3548,3.3117,3.3403,4149424,0
1992-08-31,3.3403,3.3605,3.2971,3.3205,3977980,0
1992-09-01,3.3205,3.3205,3.2858,3.2858,4057426,0
1992-09-02,3.2919,3.3776,3.2919,3.3605,3806541,0
1992-09-03,3.3462,3.3979,3.3462,3.3548,4659562,0
1992-09-04,3.3548,3.3776,3.2971,3.2971,2493553,0
1992-09-08,3.2919,3.2919,3.1912,3.2,4366859,0
1992-09-09,3.1912,3.2284,3.1912,3.22,3138898,0
1992-09-10,3.2284,3.2919,3.1886,3.2858,6818600,0
1992-09-11,3.2686,3.2971,3.2632,3.2858,2822499,0
1992-09-14,3.2858,3.4553,3.2858,3.4553,10658591,0
1992-09-15,3.461,3.4752,3.4324,3.4324,5568339,0
1992-09-16,3.3776,3.3834,3.3548,3.3691,3138898,0
1992-09-17,3.3776,3.4063,3.3605,3.3893,1870517,0
1992-09-18,3.4063,3.4091,3.3834,3.3893,3686667,0
1992-09-21,3.3776,3.3834,3.3061,3.335,2939582,0
1992-09-22,3.335,3.3834,3.3205,3.3288,1634957,0
1992-09-23,3.335,3.3403,3.2372,3.2426,3494324,0
1992-09-24,3.2489,3.2775,3.2372,3.2489,6573287,0
1992-09-25,3.2426,3.2426,3.2,3.22,4369643,0
1992-09-28,3.2372,3.2632,3.2372,3.2632,1381283,0
1992-09-29,3.2775,3.3403,3.2686,3.3205,3742425,0
1992-09-30,3.335,3.3605,3.3117,3.3205,2372291,0
1992-10-01,3.335,3.335,3.2919,3.2971,2722138,0
1992-10-02,3.2971,3.3117,3.1796,3.1796,1431459,0
1992-10-05,3.1511,3.1598,3.0675,3.1511,4240017,0
1992-10-06,3.1653,3.2372,3.1279,3.2084,3006482,0
1992-10-07,3.2084,3.2084,3.1452,3.1452,1922088,0
1992-10-08,3.1598,3.1796,3.111,3.1653,1807792,0
1992-10-09,3.1653,3.1653,3.0877,3.111,2009898,0
1992-10-12,3.1165,3.1796,3.111,3.1796,1102516,0
1992-10-13,3.1886,3.2686,3.1711,3.2426,2591124,0
1992-10-14,3.2143,3.3205,3.2143,3.3061,2836436,0
1992-10-15,3.2919,3.3061,3.2775,3.2775,1109486,0
1992-10-16,3.3205,3.3288,3.2858,3.2858,2559067,0
1992-10-19,3.3061,3.3605,3.2971,3.3205,2858732,0
1992-10-20,3.3776,3.3893,3.3462,3.3691,2490766,0
1992-10-21,3.3403,3.3776,3.3403,3.3548,1535999,0
1992-10-22,3.3548,3.4324,3.3462,3.4324,3777269,0
1992-10-23,3.4752,3.5672,3.4553,3.5244,6163500,0
1992-10-26,3.5244,3.6217,3.5244,3.5958,8191520,0
1992-10-27,3.6217,3.6876,3.5958,3.6792,7150330,0
1992-10-28,3.6876,3.7366,3.6876,3.7278,6987249,0
1992-10-29,3.7278,3.7849,3.7136,3.7565,5757894,0
1992-10-30,3.7565,3.7565,3.6703,3.6876,6036665,0
1992-11-02,3.6936,3.7653,3.6876,3.7653,4672104,0
1992-11-03,3.7479,3.7479,3.6876,3.7278,4369643,0
1992-11-04,3.7136,3.7191,3.6159,3.6361,3278281,0
1992-11-05,3.6361,3.6991,3.6361,3.6446,1361765,0
1992-11-06,3.6446,3.6703,3.6016,3.6274,3346578,0
1992-11-09,3.6361,3.6876,3.6159,3.6792,1958328,0
1992-11-10,3.6876,3.7565,3.6792,3.7366,3628127,0
1992-11-11,3.7479,3.7479,3.6876,3.6936,2797408,0
1992-11-12,3.6936,3.6991,3.6361,3.6991,3244830,0
1992-11-13,3.6936,3.6991,3.6159,3.6561,1955539,0
1992-11-16,3.6504,3.6504,3.6016,3.6016,1579204,0
1992-11-17,3.6074,3.6217,3.6016,3.6074,1531811,0
1992-11-18,3.6074,3.6703,3.6074,3.6703,4313894,0
1992-11-19,3.6792,3.6936,3.6561,3.6703,2723539,0
1992-11-20,3.6991,3.7768,3.6876,3.7479,3664369,0
1992-11-23,3.7419,3.7849,3.7419,3.7709,1660051,0
1992-11-24,3.7709,3.9201,3.7709,3.8627,2973032,0
1992-11-25,3.8627,3.9201,3.814,3.8627,4160571,0
1992-11-27,3.8627,3.8683,3.8569,3.8627,1531811,0
1992-11-30,3.8683,3.8915,3.8397,3.8915,1707437,0
1992-12-01,3.9061,3.9833,3.8915,3.9114,2836436,0
1992-12-02,3.9001,3.9001,3.8397,3.8487,2904736,0
1992-12-03,3.8627,3.8627,3.7849,3.7996,3278281,0
1992-12-04,3.8084,3.8569,3.8084,3.8198,1640534,0
1992-12-07,3.834,3.834,3.791,3.8285,1841241,0
1992-12-08,3.8198,3.8198,3.7709,3.791,1729735,0
1992-12-09,3.8084,3.814,3.7849,3.791,1573628,0
1992-12-10,3.7849,3.814,3.7565,3.814,2235696,0
1992-12-11,3.814,3.8285,3.7996,3.7996,795871,0
1992-12-14,3.7996,3.834,3.7996,3.8084,1747860,0
1992-12-15,3.791,3.8198,3.7768,3.8084,1480242,0
1992-12-16,3.8198,3.8772,3.8198,3.8487,2513073,0
1992-12-17,3.9061,3.9833,3.8915,3.9546,3138898,0
1992-12-18,4.0119,4.1182,3.9833,4.1182,7295291,0
1992-12-21,4.1096,4.167,4.0521,4.0607,3490141,0
1992-12-22,4.0748,4.0893,3.9345,3.9602,3106838,0
1992-12-23,3.969,3.9833,3.9345,3.94,2085161,0
1992-12-24,3.9061,3.94,3.9061,3.9061,1924879,0
1992-12-28,3.8772,4.0064,3.8772,3.9833,2115830,0
1992-12-29,3.9833,3.989,3.9489,3.9489,1849606,0
1992-12-30,3.9546,3.9775,3.9345,3.9489,1711624,0
1992-12-31,3.9345,3.9489,3.8915,3.8915,2426650,0
1993-01-04,3.9061,3.9114,3.8569,3.8627,2804384,0
1993-01-05,3.8915,3.9775,3.8915,3.9775,2347201,0
1993-01-06,3.9602,4.0748,3.9602,4.0607,3090117,0
1993-01-07,4.0464,4.1583,4.0464,4.1384,6754481,0
1993-01-08,4.1527,4.196,4.1182,4.1467,9833444,0
1993-01-11,4.1467,4.1728,4.1039,4.1182,3359116,0
1993-01-12,4.1096,4.1182,4.0265,4.1096,2929822,0
1993-01-13,4.1039,4.1267,4.0748,4.1182,2917280,0
1993-01-14,4.1096,4.1527,4.1039,4.1527,1400794,0
1993-01-15,4.1583,4.2788,4.1583,4.2587,3806541,0
1993-01-18,4.2443,4.2732,4.2247,4.2587,3232286,0
1993-01-19,4.2443,4.2443,4.1297,4.1583,5062376,0
1993-01-20,4.1467,4.167,4.1182,4.1384,1947176,0
1993-01-21,4.1384,4.2102,4.1297,4.1814,2257998,0
1993-01-22,4.1814,4.2247,4.1297,4.2102,2564641,0
1993-01-25,4.1728,4.2247,4.0893,4.1467,3430209,0
1993-01-26,4.1527,4.167,4.1384,4.1527,5993454,0
1993-01-27,4.1527,4.1583,4.1384,4.1467,2754202,0
1993-01-28,4.1297,4.1899,4.081,4.1267,3589105,0
1993-01-29,4.1182,4.196,4.1096,4.1728,2490766,0
1993-02-01,4.2298,4.2587,4.2102,4.2443,4373821,0
1993-02-02,4.2443,4.3306,4.2389,4.322,2744443,0
1993-02-03,4.322,4.4079,4.322,4.4021,4067180,0
1993-02-04,4.4021,4.5143,4.3794,4.5143,6454808,0
1993-02-05,4.4711,4.4856,4.4365,4.4567,4256745,0
1993-02-08,4.4567,4.4856,4.3937,4.3937,2209216,0
1993-02-09,4.3306,4.3306,4.2443,4.2732,3169565,0
1993-02-10,4.2675,4.2875,4.2247,4.2298,3094296,0
1993-02-11,4.2011,4.322,4.2011,4.302,4893726,0
1993-02-12,4.3162,4.3508,4.2788,4.2933,4513212,0
1993-02-16,4.2732,4.2732,4.1182,4.1814,7154513,0
1993-02-17,4.1814,4.1814,4.1096,4.1297,6670851,0
1993-02-18,4.1583,4.1728,4.1039,4.1096,2613427,0
1993-02-19,4.1267,4.1899,4.1182,4.1411,3005085,0
1993-02-22,4.1096,4.1267,4.0521,4.0748,2479615,0
1993-02-23,4.0748,4.0748,3.9546,4.0464,2938188,0
1993-02-24,4.0464,4.1096,4.0464,4.1096,4612170,0
1993-02-25,4.1527,4.196,4.098,4.1814,3239251,0
1993-02-26,4.1899,4.1899,3.9833,3.989,5148794,0
1993-03-01,3.989,4.0464,3.9833,3.9976,3375847,0
1993-03-02,3.9833,4.0748,3.9546,4.0748,4550844,0
1993-03-03,4.0694,4.1411,4.0694,4.1039,2386230,0
1993-03-04,4.1182,4.1182,4.0893,4.0893,2435014,0
1993-03-05,4.1039,4.1899,4.098,4.1728,7639561,0
1993-03-08,4.1899,4.2675,4.1728,4.2443,4989895,0
1993-03-09,4.2443,4.2615,4.2011,4.2615,5844316,0
1993-03-10,4.2247,4.2389,4.1728,4.2389,2559067,0
1993-03-11,4.2389,4.2389,4.098,4.1324,2878251,0
1993-03-12,4.098,4.098,3.989,4.0521,4676286,0
1993-03-15,4.0607,4.0607,3.94,3.9976,3718730,0
1993-03-16,3.9833,3.9833,3.8971,3.9489,7752462,0
1993-03-17,3.9258,3.9258,3.8397,3.8971,12088655,0
1993-03-18,3.8772,3.94,3.8683,3.94,9720544,0
1993-03-19,3.94,3.94,3.8627,3.8627,4854697,0
1993-03-22,3.8285,3.9174,3.8198,3.9061,3615586,0
1993-03-23,3.9114,4.0089,3.9114,3.9976,9176952,0
1993-03-24,3.9976,4.0265,3.9489,3.9602,4378012,0
1993-03-25,3.9775,3.9775,3.9061,3.94,4766885,0
1993-03-26,3.9489,3.9489,3.8683,3.9061,3816297,0
1993-03-29,3.9174,3.9345,3.8829,3.8971,3417664,0
1993-03-30,3.9061,3.9061,3.8457,3.8772,6202529,0
1993-03-31,3.9061,3.9174,3.8397,3.8397,3108233,0
1993-04-01,3.8627,4.0089,3.8627,3.969,3527777,0
1993-04-02,3.9546,3.9976,3.94,3.9489,5077710,0
1993-04-05,3.9602,4.0265,3.9602,3.9976,4790578,0
1993-04-06,3.9976,4.0464,3.9775,4.0464,5982302,0
1993-04-07,4.0464,4.0464,3.9775,3.9775,3310335,0
1993-04-08,4.0089,4.0176,3.969,3.9833,3484565,0
1993-04-12,4.0089,4.1096,4.0089,4.0748,3750789,0
1993-04-13,4.0893,4.1324,4.0607,4.1267,2751417,0
1993-04-14,4.1527,4.2615,4.1527,4.2247,5342536,0
1993-04-15,4.2185,4.4455,4.2185,4.4365,7742706,0
1993-04-16,4.4309,4.4365,4.3821,4.3821,5918188,0
1993-04-19,4.4109,4.4109,4.3391,4.3391,6879926,0
1993-04-20,4.3248,4.3248,4.2615,4.302,5398289,0
1993-04-21,4.302,4.302,4.2531,4.2732,3460871,0
1993-04-22,4.2732,4.2732,4.1814,4.2011,9769330,0
1993-04-23,4.1899,4.2675,4.1814,4.2443,5893098,0
1993-04-26,4.2443,4.2615,4.2247,4.2298,2673360,0
1993-04-27,4.2102,4.2185,4.1324,4.1324,6107745,0
1993-04-28,4.1267,4.1324,4.0694,4.1096,3958469,0
1993-04-29,4.1267,4.1701,4.081,4.1701,3941744,0
1993-04-30,4.1527,4.1527,4.1039,4.1039,5286783,0
1993-05-03,4.1096,4.1701,4.0607,4.1701,2513073,0
1993-05-04,4.1728,4.2389,4.1411,4.1411,2804384,0
1993-05-05,4.1467,4.1527,4.1267,4.1411,2482403,0
1993-05-06,4.196,4.196,4.1324,4.1467,1722770,0
1993-05-07,4.1411,4.2011,4.1411,4.1701,2474043,0
1993-05-10,4.1728,4.196,4.0748,4.1182,3702002,0
1993-05-11,4.1527,4.1814,4.1182,4.1611,2323509,0
1993-05-12,4.1467,4.1611,4.1182,4.1611,3403724,0
1993-05-13,4.1411,4.1701,4.1039,4.1527,2432228,0
1993-05-14,4.1411,4.1467,4.0694,4.0748,2772321,0
1993-05-17,4.0748,4.081,4.0378,4.0521,2577186,0
1993-05-18,4.0521,4.0521,3.9258,3.969,4266500,0
1993-05-19,3.989,4.1497,3.9489,4.1411,9965863,0
1993-05-20,4.1324,4.1411,4.0781,4.0923,4814281,0
1993-05-21,4.0781,4.1212,4.0064,4.0694,2578578,0
1993-05-24,4.0119,4.0607,4.0064,4.0493,2046137,0
1993-05-25,4.032,4.0493,3.989,4.0119,1949962,0
1993-05-26,4.0265,4.0923,3.9976,4.055,2641301,0
1993-05-27,4.0493,4.1125,4.0206,4.1125,3360513,0
1993-05-28,4.0923,4.098,4.0406,4.0607,3003693,0
1993-06-01,4.0781,4.1497,4.0493,4.1497,2397384,0
1993-06-02,4.1497,4.1899,4.1212,4.1411,1993172,0
1993-06-03,4.1267,4.1497,4.0607,4.0607,2698450,0
1993-06-04,4.0119,4.0838,4.0119,4.0838,3505471,0
1993-06-07,4.0838,4.1212,4.0694,4.0694,2577186,0
1993-06-08,4.0607,4.0607,3.9174,3.9174,6150958,0
1993-06-09,3.9489,3.9489,3.8627,3.8683,9565831,0
1993-06-10,3.8683,3.9258,3.8627,3.8772,13784943,0
1993-06-11,3.9061,3.9174,3.8627,3.9061,3831628,0
1993-06-14,3.8886,3.9174,3.8627,3.8627,1414731,0
1993-06-15,3.8627,3.8627,3.7968,3.8255,2651057,0
1993-06-16,3.834,3.8971,3.8054,3.8971,5481918,0
1993-06-17,3.9061,3.9775,3.9061,3.9345,3555648,0
1993-06-18,3.8772,3.9258,3.8772,3.9114,4617749,0
1993-06-21,3.9114,3.9833,3.9114,3.9775,3013452,0
1993-06-22,3.969,3.969,3.8971,3.9061,1577813,0
1993-06-23,3.9114,3.9602,3.8971,3.9174,4366859,0
1993-06-24,3.9258,3.9775,3.8829,3.9489,3182105,0
1993-06-25,3.9602,3.9602,3.9174,3.9345,2503308,0
1993-06-28,3.94,4.098,3.94,4.0781,5759291,0
1993-06-29,4.055,4.0838,4.0493,4.0694,1669804,0
1993-06-30,4.0781,4.1039,4.0694,4.0923,2593912,0
1993-07-01,4.2041,4.2041,4.1212,4.1324,3230888,0
1993-07-02,4.1212,4.1267,4.0607,4.0607,2234306,0
1993-07-06,4.0607,4.0694,3.9775,3.989,2897763,0
1993-07-07,3.989,3.989,3.94,3.9489,2722138,0
1993-07-08,3.9489,3.969,3.9114,3.94,3781448,0
1993-07-09,3.9546,3.9833,3.9489,3.9833,4312498,0
1993-07-12,3.969,3.989,3.9174,3.9258,1895602,0
1993-07-13,3.9114,3.9546,3.8829,3.9114,2212004,0
1993-07-14,3.9174,3.9546,3.9114,3.9345,6224829,0
1993-07-15,3.94,3.9833,3.9345,3.969,3393970,0
1993-07-16,3.9775,4.0119,3.9546,4.0119,2437801,0
1993-07-19,4.0119,4.0493,3.9775,4.0493,1581997,0
1993-07-20,4.055,4.1411,4.0493,4.1411,3437177,0
1993-07-21,4.1267,4.1324,4.1039,4.1212,2046137,0
1993-07-22,4.1267,4.1899,4.1212,4.1899,3194648,0
1993-07-23,4.1899,4.2247,4.1757,4.2128,3246220,0
1993-07-26,4.2185,4.2961,4.2185,4.2761,2818320,0
1993-07-27,4.2473,4.2845,4.1701,4.1757,4882573,0
1993-07-28,4.2413,4.2845,4.2327,4.2473,3898534,0
1993-07-29,4.2615,4.3678,4.2531,4.3563,4030947,0
1993-07-30,4.3563,4.3563,4.3391,4.3478,2939582,0
1993-08-02,4.3478,4.3478,4.2845,4.3134,1655863,0
1993-08-03,4.3134,4.3765,4.2761,4.3765,4003066,0
1993-08-04,4.3765,4.3765,4.3391,4.3563,2292846,0
1993-08-05,4.2903,4.3391,4.2903,4.3335,2166002,0
1993-08-06,4.3335,4.3391,4.3192,4.3248,995192,0
1993-08-09,4.3335,4.3765,4.3045,4.3765,1814763,0
1993-08-10,4.3765,4.3765,4.3563,4.3765,2674752,0
1993-08-11,4.3765,4.3765,4.3478,4.3563,1621023,0
1993-08-12,4.3621,4.3621,4.3335,4.3478,1920698,0
1993-08-13,4.3478,4.3478,4.3248,4.3335,2493553,0
1993-08-16,4.3335,4.3335,4.2961,4.3045,2196669,0
1993-08-17,4.3134,4.3391,4.3134,4.3335,1781311,0
1993-08-18,4.3335,4.3563,4.3248,4.3478,2329086,0
1993-08-19,4.3478,4.4137,4.3478,4.3965,4266500,0
1993-08-20,4.3965,4.3965,4.3478,4.3621,2669178,0
1993-08-23,4.3563,4.3765,4.3248,4.3478,1572233,0
1993-08-24,4.3391,4.4483,4.3391,4.4483,2111644,0
1993-08-25,4.4483,4.5573,4.4483,4.4626,3421844,0
1993-08-26,4.4768,4.5514,4.4684,4.5199,2851767,0
1993-08-27,4.5055,4.5285,4.4336,4.4825,2094926,0
1993-08-30,4.4998,4.5428,4.4998,4.5055,1050946,0
1993-08-31,4.5112,4.5717,4.5055,4.5717,2113039,0
1993-09-01,4.5112,4.5341,4.4684,4.4912,4693016,0
1993-09-02,4.4912,4.4912,4.4137,4.4336,2193883,0
1993-09-03,4.4336,4.4336,4.3849,4.4284,3044114,0
1993-09-07,4.4194,4.4194,4.3478,4.3563,2302601,0
1993-09-08,4.3563,4.3621,4.2961,4.3045,1949962,0
1993-09-09,4.3045,4.3478,4.3045,4.3335,2836436,0
1993-09-10,4.3478,4.4483,4.3335,4.4194,1936027,0
1993-09-13,4.4137,4.5112,4.4137,4.5112,1871908,0
1993-09-14,4.4998,4.5428,4.4684,4.4825,3582134,0
1993-09-15,4.4684,4.5055,4.4567,4.5055,1871908,0
1993-09-16,4.4998,4.5055,4.4912,4.5055,982647,0
1993-09-17,4.4998,4.5055,4.4825,4.4825,4348737,0
1993-09-20,4.4684,4.4998,4.4567,4.4567,1728341,0
1993-09-21,4.4567,4.4567,4.3909,4.3965,3105448,0
1993-09-22,4.4396,4.4998,4.4284,4.4998,3209983,0
1993-09-23,4.4998,4.5112,4.4567,4.4684,2428045,0
1993-09-24,4.4626,4.5199,4.4626,4.5112,1377103,0
1993-09-27,4.5199,4.5916,4.5112,4.5801,2840620,0
1993-09-28,4.5629,4.6148,4.5514,4.5573,2034986,0
1993-09-29,4.5573,4.5858,4.5112,4.5341,3062237,0
1993-09-30,4.5341,4.5341,4.4626,4.4626,1902574,0
1993-10-01,4.4396,4.4912,4.4396,4.4626,2935399,0
1993-10-04,4.4684,4.4998,4.4626,4.4998,1070462,0
1993-10-05,4.4998,4.5514,4.4912,4.4998,2882435,0
1993-10-06,4.5428,4.5573,4.4396,4.4825,2532580,0
1993-10-07,4.4998,4.4998,4.4137,4.4194,837691,0
1993-10-08,4.4194,4.4194,4.3391,4.3621,1733922,0
1993-10-11,4.3965,4.4052,4.3563,4.3965,1669804,0
1993-10-12,4.4052,4.4137,4.3391,4.3678,1948570,0
1993-10-13,4.3621,4.3849,4.3192,4.3678,2018262,0
1993-10-14,4.3391,4.3478,4.3045,4.3134,2007108,0
1993-10-15,4.3192,4.3849,4.3192,4.3621,1820335,0
1993-10-18,4.3621,4.4768,4.3621,4.4768,2535372,0
1993-10-19,4.4768,4.5341,4.4137,4.4284,4994083,0
1993-10-20,4.4567,4.4567,4.4336,4.4396,1481635,0
1993-10-21,4.4284,4.4396,4.3965,4.4284,2288664,0
1993-10-22,4.4396,4.4567,4.4052,4.4483,3945924,0
1993-10-25,4.4626,4.5055,4.4396,4.5055,2082377,0
1993-10-26,4.5199,4.5285,4.5055,4.5112,4352918,0
1993-10-27,4.5428,4.5573,4.5055,4.5514,3428808,0
1993-10-28,4.5629,4.6436,4.5629,4.6375,5279816,0
1993-10-29,4.6291,4.7006,4.6233,4.6577,3432998,0
1993-11-01,4.6436,4.7666,4.6436,4.7436,5169705,0
1993-11-02,4.7294,4.7581,4.6951,4.7294,8542761,0
1993-11-03,4.7151,4.7496,4.7151,4.7496,3310335,0
1993-11-04,4.7436,4.7724,4.7006,4.7496,4168937,0
1993-11-05,4.7356,4.7356,4.6291,4.6719,5098617,0
1993-11-08,4.6719,4.6863,4.6291,4.6778,1703253,0
1993-11-09,4.6778,4.7151,4.6778,4.7094,2756989,0
1993-11-10,4.7209,4.8296,4.7006,4.8214,4004461,0
1993-11-11,4.8296,4.8729,4.8156,4.8529,1951358,0
1993-11-12,4.8387,4.8585,4.8214,4.8387,1234932,0
1993-11-15,4.8529,4.8585,4.8296,4.8441,2482403,0
1993-11-16,4.8296,4.8585,4.8214,4.8529,2212004,0
1993-11-17,4.8387,4.8646,4.7209,4.7209,2750022,0
1993-11-18,4.718,4.7928,4.718,4.7468,2545122,0
1993-11-19,4.7553,4.8269,4.7324,4.8125,2068441,0
1993-11-22,4.7981,4.7981,4.7094,4.7324,2218974,0
1993-11-23,4.718,4.718,4.6375,4.6375,2697054,0
1993-11-24,4.6519,4.7553,4.6519,4.7408,1903964,0
1993-11-26,4.7408,4.7755,4.7408,4.7695,1025858,0
1993-11-29,4.7928,4.8646,4.7838,4.8214,2708206,0
1993-11-30,4.7928,4.8214,4.7838,4.7981,1457940,0
1993-12-01,4.8329,4.8701,4.8214,4.8646,2125584,0
1993-12-02,4.8646,4.8646,4.8214,4.8413,1437036,0
1993-12-03,4.8413,4.8413,4.7695,4.7838,1841241,0
1993-12-06,4.7755,4.8214,4.7695,4.7695,1384073,0
1993-12-07,4.7695,4.8214,4.7695,4.8125,1264202,0
1993-12-08,4.8125,4.9046,4.8125,4.8985,2145099,0
1993-12-09,4.8985,4.9417,4.8844,4.9046,2591124,0
1993-12-10,4.9046,4.9361,4.9046,4.9274,2085161,0
1993-12-13,4.9274,4.9417,4.913,4.9417,2196669,0
1993-12-14,4.9274,5.0078,4.9274,5.0078,2667785,0
1993-12-15,4.9877,5.0421,4.9877,4.9877,6900836,0
1993-12-16,5.0021,5.0078,4.8932,4.9188,3117992,0
1993-12-17,4.9046,4.9417,4.9046,4.9417,4344557,0
1993-12-20,4.9274,4.9703,4.9274,4.9417,2561855,0
1993-12-21,4.9417,4.9505,4.8932,4.9417,2525614,0
1993-12-22,4.9417,5.0421,4.9417,5.0021,2090740,0
1993-12-23,4.9877,5.094,4.9703,4.9703,1597326,0
1993-12-27,4.9877,4.9934,4.9505,4.956,717817,0
1993-12-28,4.9417,4.9505,4.9188,4.9188,1071852,0
1993-12-29,4.8985,4.913,4.8844,4.9046,1710227,0
1993-12-30,4.9046,4.9046,4.7981,4.7981,2588334,0
1993-12-31,4.8329,4.8844,4.6836,4.7324,2345808,0
1994-01-03,4.718,4.7237,4.6603,4.6603,4141059,0
1994-01-04,4.6603,4.6748,4.6175,4.6748,4945298,0
1994-01-05,4.6951,4.8646,4.6951,4.8554,4109000,0
1994-01-06,4.8554,4.9877,4.8554,4.956,5334173,0
1994-01-07,4.9703,4.9791,4.9188,4.9274,4433763,0
1994-01-10,4.9274,5.0164,4.8844,5.0021,2621784,0
1994-01-11,4.9934,5.0421,4.9877,4.9877,1271171,0
1994-01-12,4.9877,5.0277,4.9791,5.0021,2535372,0
1994-01-13,4.9877,5.0021,4.9505,5.0021,2007108,0
1994-01-14,4.9877,5.1453,4.9791,5.0883,3235070,0
1994-01-17,5.0737,5.0737,5.0365,5.0365,1455153,0
1994-01-18,5.0509,5.1312,5.0421,5.1312,3056660,0
1994-01-19,5.1453,5.1511,5.114,5.1371,1990387,0
1994-01-20,5.1371,5.1511,5.0021,5.0021,3814903,0
1994-01-21,5.0277,5.0796,5.0164,5.0365,7157297,0
1994-01-24,5.0421,5.1803,5.0365,5.1742,3544500,0
1994-01-25,5.1803,5.1803,5.0883,5.094,5343930,0
1994-01-26,5.094,5.1225,5.0652,5.1225,1857973,0
1994-01-27,5.1225,5.16,5.0995,5.1371,3196049,0
1994-01-28,5.1511,5.1803,5.094,5.1312,2796018,0
1994-01-31,5.16,5.3178,5.16,5.3031,5005229,0
1994-02-01,5.2949,5.3405,5.2377,5.2889,3084537,0
1994-02-02,5.2889,5.3092,5.2518,5.3031,1526239,0
1994-02-03,5.2889,5.2889,5.0995,5.2229,3485959,0
1994-02-04,5.2229,5.3178,5.1803,5.1803,4956446,0
1994-02-07,5.1654,5.1742,5.114,5.1511,3136108,0
1994-02-08,5.1742,5.2316,5.1312,5.2316,2230118,0
1994-02-09,5.2229,5.2745,5.114,5.2745,3265736,0
1994-02-10,5.2459,5.2602,5.1082,5.114,2612033,0
1994-02-11,5.114,5.16,5.0883,5.094,1749254,0
1994-02-14,5.0883,5.094,5.0164,5.0421,1541574,0
1994-02-15,5.0565,5.16,5.0565,5.16,2821104,0
1994-02-16,5.1742,5.2316,5.16,5.1886,2507493,0
1994-02-17,5.1886,5.2172,5.1371,5.1453,3817687,0
1994-02-18,5.1713,5.2287,5.1713,5.2145,4226084,0
1994-02-22,5.2058,5.2573,5.1972,5.2573,2567431,0
1994-02-23,5.2573,5.2775,5.2287,5.2431,2670574,0
1994-02-24,5.2145,5.2145,5.1193,5.1255,3371665,0
1994-02-25,5.14,5.1627,5.068,5.1193,3338213,0
1994-02-28,5.1193,5.1543,5.114,5.114,1630776,0
1994-03-01,5.1193,5.1255,5.0252,5.0824,2761168,0
1994-03-02,4.9962,5.0624,4.9819,5.0393,2967453,0
1994-03-03,5.0393,5.068,5.0252,5.0537,1838454,0
1994-03-04,5.0624,5.1713,5.0624,5.1713,4014219,0
1994-03-07,5.2287,5.2377,5.1627,5.1972,3222524,0
1994-03-08,5.1972,5.2518,5.1627,5.1972,2690085,0
1994-03-09,5.2058,5.2287,5.1543,5.1543,2062862,0
1994-03-10,5.1713,5.1713,5.0393,5.0624,3003693,0
1994-03-11,5.0537,5.068,5.0338,5.0481,1541574,0
1994-03-14,5.0481,5.0537,5.0338,5.0393,1094157,0
1994-03-15,5.0393,5.0537,5.0107,5.0107,3274096,0
1994-03-16,5.0107,5.0393,4.9505,5.0338,2942367,0
1994-03-17,5.0393,5.1543,5.0393,5.1543,3367487,0
1994-03-18,5.1713,5.1914,5.1052,5.114,5200367,0
1994-03-21,5.0995,5.0995,5.0021,5.0252,2269147,0
1994-03-22,5.0252,5.0995,5.0164,5.0737,2404352,0
1994-03-23,5.068,5.114,5.0481,5.0995,1105303,0
1994-03-24,5.0911,5.0911,4.9962,5.0393,2039171,0
1994-03-25,5.0537,5.0737,4.9765,4.9819,1031434,0
1994-03-28,4.9591,4.9591,4.8441,4.9246,3504079,0
1994-03-29,4.9246,4.9246,4.7496,4.7496,5065167,0
1994-03-30,4.7638,4.7695,4.7035,4.7408,4952265,0
1994-03-31,4.7408,4.7783,4.6836,4.7638,4720892,0
1994-04-04,4.6778,4.6981,4.6261,4.6549,4182874,0
1994-04-05,4.7356,4.8011,4.7209,4.7783,4357099,0
1994-04-06,4.7783,4.8357,4.7783,4.8269,2453135,0
1994-04-07,4.8269,4.8357,4.7869,4.8125,1719981,0
1994-04-08,4.8069,4.8069,4.7638,4.7638,1669804,0
1994-04-11,4.7553,4.7928,4.7496,4.7638,1035610,0
1994-04-12,4.7928,4.8011,4.7035,4.7294,1142935,0
1994-04-13,4.7209,4.7638,4.7035,4.7035,2334657,0
1994-04-14,4.7035,4.7209,4.6489,4.6633,2086559,0
1994-04-15,4.6633,4.6695,4.546,4.6117,5561373,0
1994-04-18,4.6405,4.6405,4.5084,4.5316,4907665,0
1994-04-19,4.5372,4.5372,4.3649,4.4309,4553629,0
1994-04-20,4.4225,4.4225,4.3794,4.3937,3884592,0
1994-04-21,4.4365,4.4885,4.4137,4.4797,4189844,0
1994-04-22,4.5084,4.5973,4.4941,4.5372,1825912,0
1994-04-25,4.5316,4.5745,4.4654,4.5745,1172209,0
1994-04-26,4.5745,4.5801,4.5316,4.5542,879507,0
1994-04-28,4.5372,4.5542,4.4741,4.4741,992404,0
1994-04-29,4.4741,4.5316,4.4598,4.5256,1785493,0
1994-05-02,4.5084,4.5084,4.4309,4.4309,3081749,0
1994-05-03,4.4365,4.4365,4.3364,4.4137,4943901,0
1994-05-04,4.4507,4.4885,4.4309,4.4365,2730503,0
1994-05-05,4.4507,4.4507,4.4365,4.4365,2761168,0
1994-05-06,4.4021,4.4079,4.3649,4.3649,2115830,0
1994-05-09,4.3419,4.3419,4.2646,4.2991,4444914,0
1994-05-10,4.3277,4.3794,4.3074,4.3364,1988989,0
1994-05-11,4.3277,4.3277,4.2185,4.2247,2309571,0
1994-05-12,4.2413,4.2933,4.2327,4.2703,2306779,0
1994-05-13,4.2703,4.2703,4.2185,4.2559,657888,0
1994-05-16,4.2185,4.2327,4.1239,4.1467,3279669,0
1994-05-17,4.1239,4.1611,4.1239,4.1611,3157020,0
1994-05-18,4.1701,4.2845,4.1701,4.2473,7964325,0
1994-05-19,4.2587,4.4711,4.2587,4.4426,8156671,0
1994-05-20,4.4426,4.4426,4.2818,4.2818,4173113,0
1994-05-23,4.2818,4.3335,4.2587,4.2587,2848981,0
1994-05-24,4.2818,4.3248,4.2587,4.2675,3426022,0
1994-05-25,4.2675,4.2732,4.2389,4.2443,2080981,0
1994-05-26,4.2587,4.3335,4.2504,4.3248,2260786,0
1994-05-27,4.3391,4.4507,4.3391,4.4284,2577186,0
1994-05-31,4.4137,4.4711,4.3909,4.4711,2200853,0
1994-06-01,4.4711,4.4856,4.4194,4.4856,3879021,0
1994-06-02,4.4998,4.5229,4.4567,4.4711,4482545,0
1994-06-03,4.4711,4.4998,4.4567,4.4567,2830862,0
1994-06-06,4.5143,4.546,4.4856,4.5316,3251797,0
1994-06-07,4.5143,4.5143,4.4856,4.4912,2825283,0
1994-06-08,4.5084,4.5084,4.4797,4.4912,2694263,0
1994-06-09,4.4912,4.5084,4.4797,4.4998,2156248,0
1994-06-10,4.4998,4.4998,4.4711,4.4856,968709,0
1994-06-13,4.4711,4.4856,4.4567,4.4626,1066276,0
1994-06-14,4.4567,4.6461,4.4567,4.6375,4715313,0
1994-06-15,4.6891,4.7209,4.6461,4.6519,4946691,0
1994-06-16,4.6375,4.6461,4.5946,4.6175,1936027,0
1994-06-17,4.6175,4.6233,4.5946,4.6117,3274096,0
1994-06-20,4.5946,4.6233,4.5143,4.5514,1457940,0
1994-06-21,4.5372,4.5573,4.4998,4.4998,1640534,0
1994-06-22,4.4998,4.5084,4.4711,4.4912,1618234,0
1994-06-23,4.4912,4.5801,4.4912,4.546,4118759,0
1994-06-24,4.546,4.546,4.4856,4.4912,2234306,0
1994-06-27,4.4912,4.5084,4.4626,4.4856,1469091,0
1994-06-28,4.4711,4.4856,4.3621,4.3849,2186913,0
1994-06-29,4.3965,4.4052,4.3621,4.3765,1519271,0
1994-06-30,4.4137,4.4284,4.3535,4.4137,2426650,0
1994-07-01,4.4137,4.4137,4.3621,4.3849,1711624,0
1994-07-05,4.3849,4.3849,4.3448,4.3621,2011288,0
1994-07-06,4.3391,4.3678,4.3162,4.3678,1708832,0
1994-07-07,4.3849,4.4137,4.2675,4.2961,2228726,0
1994-07-08,4.2961,4.3849,4.2732,4.3849,2344415,0
1994-07-11,4.3965,4.3965,4.3103,4.3678,2147888,0
1994-07-12,4.3678,4.3678,4.3162,4.3621,1315770,0
1994-07-13,4.3621,4.3678,4.3335,4.3508,2379263,0
1994-07-14,4.3621,4.4336,4.3621,4.3909,1845428,0
1994-07-15,4.4052,4.4137,4.3621,4.3621,1350618,0
1994-07-18,4.3765,4.4052,4.3621,4.3678,1418914,0
1994-07-19,4.3621,4.4137,4.3448,4.3535,1283713,0
1994-07-20,4.3535,4.3535,4.2732,4.3162,1059307,0
1994-07-21,4.3162,4.3162,4.2675,4.2961,1523452,0
1994-07-22,4.3535,4.3678,4.3103,4.3103,5328596,0
1994-07-25,4.302,4.3448,4.2903,4.3391,2531191,0
1994-07-26,4.3103,4.3765,4.3103,4.3535,2458712,0
1994-07-27,4.3448,4.3965,4.3448,4.3678,3616981,0
1994-07-28,4.4284,4.5316,4.4052,4.4856,3010670,0
1994-07-29,4.4797,4.5372,4.4507,4.5372,1661443,0
1994-08-01,4.5229,4.546,4.5084,4.5316,703879,0
1994-08-02,4.5514,4.5801,4.5372,4.5372,3345185,0
1994-08-03,4.5316,4.6233,4.5229,4.6175,5440104,0
1994-08-04,4.6033,4.6033,4.5573,4.5659,2421080,0
1994-08-05,4.5801,4.5801,4.4711,4.4711,2868498,0
1994-08-08,4.4856,4.4856,4.4284,4.4426,1513699,0
1994-08-09,4.4426,4.5229,4.4284,4.5143,1809186,0
1994-08-10,4.5229,4.5372,4.4998,4.4998,2245456,0
1994-08-11,4.5316,4.5316,4.4797,4.4912,2642694,0
1994-08-12,4.4912,4.5084,4.4856,4.5084,2047526,0
1994-08-15,4.4856,4.4912,4.4711,4.4711,905984,0
1994-08-16,4.4567,4.4626,4.3849,4.4194,2556279,0
1994-08-17,4.4336,4.4426,4.3965,4.3965,3367487,0
1994-08-18,4.3965,4.4052,4.3335,4.3448,1622412,0
1994-08-19,4.3591,4.3591,4.2845,4.2991,3732666,0
1994-08-22,4.2991,4.3649,4.2646,4.3419,3065021,0
1994-08-23,4.3591,4.3821,4.3419,4.3591,1347828,0
1994-08-24,4.3591,4.3937,4.3508,4.3937,1273958,0
1994-08-25,4.4165,4.4455,4.3649,4.3821,1545754,0
1994-08-26,4.3937,4.4538,4.3879,4.4165,3922229,0
1994-08-29,4.4309,4.4885,4.4225,4.4825,2605060,0
1994-08-30,4.4684,4.5399,4.4598,4.5285,1876090,0
1994-08-31,4.5285,4.5717,4.4968,4.5399,5406657,0
1994-09-01,4.5285,4.5399,4.4968,4.5112,1576417,0
1994-09-02,4.5055,4.5285,4.4684,4.4684,4831003,0
1994-09-06,4.4768,4.4825,4.4021,4.4455,2280296,0
1994-09-07,4.4538,4.4538,4.3649,4.3937,2624573,0
1994-09-08,4.3821,4.3821,4.3508,4.3649,6040841,0
1994-09-09,4.3364,4.3508,4.3134,4.3364,4240017,0
1994-09-12,4.322,4.322,4.2327,4.2327,3610011,0
1994-09-13,4.2327,4.2703,4.2247,4.2646,5488890,0
1994-09-14,4.2531,4.2761,4.2247,4.2761,2939582,0
1994-09-15,4.2761,4.2761,4.1297,4.1728,5923763,0
1994-09-16,4.1583,4.167,4.1009,4.1527,10916446,0
1994-09-19,4.167,4.167,4.0867,4.1066,8386655,0
1994-09-20,4.1009,4.1066,4.0119,4.0119,9465477,0
1994-09-21,4.0119,4.0206,3.88,3.969,13844877,0
1994-09-22,4.0064,4.0206,3.9546,3.9546,6488260,0
1994-09-23,3.969,4.0064,3.9602,4.0064,4996869,0
1994-09-26,3.9976,4.0293,3.9976,3.9976,3664369,0
1994-09-27,3.9976,4.0781,3.9976,4.0722,5427559,0
1994-09-28,4.0953,4.1239,4.0781,4.0867,9079383,0
1994-09-29,4.0867,4.1009,4.0064,4.0435,4780823,0
1994-09-30,4.0435,4.055,4.0206,4.0293,5072132,0
1994-10-03,4.055,4.055,3.989,4.0064,6316819,0
1994-10-04,4.0064,4.0206,3.9546,3.9602,6272222,0
1994-10-05,3.969,3.969,3.8599,3.8715,6715456,0
1994-10-06,3.9373,3.9373,3.8655,3.9174,7390069,0
1994-10-07,3.9318,3.9318,3.88,3.88,2515859,0
1994-10-10,3.903,3.9258,3.88,3.9258,2945156,0
1994-10-11,3.9546,4.0206,3.9546,3.9976,8421498,0
1994-10-12,4.0119,4.0722,4.0119,4.0493,9496135,0
1994-10-13,4.0867,4.1297,4.0867,4.1154,7402614,0
1994-10-14,4.1154,4.1297,4.1009,4.1239,4582899,0
1994-10-17,4.1154,4.1297,4.1066,4.1239,2791837,0
1994-10-18,4.1154,4.1239,4.0953,4.1066,5313269,0
1994-10-19,4.0953,4.1009,4.0781,4.0781,3936162,0
1994-10-20,4.0781,4.0953,4.0493,4.0493,3522199,0
1994-10-21,4.0493,4.0493,3.989,4.0348,4882573,0
1994-10-24,4.0435,4.1009,4.0348,4.0781,4764097,0
1994-10-25,4.0867,4.1239,4.0348,4.055,3916652,0
1994-10-26,4.0722,4.1066,4.055,4.0722,2023839,0
1994-10-27,4.0722,4.1899,4.0722,4.1899,4166148,0
1994-10-28,4.2473,4.3419,4.2247,4.3419,5706325,0
1994-10-31,4.3419,4.3821,4.2327,4.2646,4366859,0
1994-11-01,4.2473,4.2646,4.1728,4.1814,3700609,0
1994-11-02,4.1728,4.2327,4.167,4.167,2482403,0
1994-11-03,4.1583,4.196,4.1527,4.1527,2414109,0
1994-11-04,4.1583,4.167,4.0953,4.0953,2522825,0
1994-11-07,4.0953,4.1583,4.0722,4.1297,5951640,0
1994-11-08,4.1583,4.1583,4.0781,4.0781,2285877,0
1994-11-09,4.1467,4.1467,4.0867,4.0953,2586940,0
1994-11-10,4.1066,4.1297,4.0722,4.0953,1669804,0
1994-11-11,4.0722,4.0781,4.0348,4.0435,2016868,0
1994-11-14,4.0435,4.0781,4.0435,4.0638,2354175,0
1994-11-15,4.0638,4.1066,4.0293,4.0435,4672104,0
1994-11-16,4.0435,4.055,4.0293,4.0293,2494952,0
1994-11-17,4.0119,4.0206,3.969,3.9775,2897763,0
1994-11-18,3.9807,4.0148,3.9431,3.9431,4948084,0
1994-11-21,3.9573,3.9573,3.9114,3.9114,2988363,0
1994-11-22,3.9288,3.9288,3.8683,3.8829,5091652,0
1994-11-23,3.8829,3.9715,3.8457,3.9631,3623947,0
1994-11-25,3.9947,4.0148,3.9715,4.0035,2115830,0
1994-11-28,3.9947,4.0781,3.9947,4.0148,2907524,0
1994-11-29,4.0035,4.0838,4.0035,4.0781,2128372,0
1994-11-30,4.1125,4.1355,4.0838,4.1125,1901180,0
1994-12-01,4.098,4.098,4.0089,4.032,1920698,0
1994-12-02,4.0464,4.0607,4.0148,4.0464,2423864,0
1994-12-05,4.0521,4.1728,4.0378,4.1497,2814136,0
1994-12-06,4.1355,4.1439,4.0694,4.098,1703253,0
1994-12-07,4.0923,4.0923,3.9807,3.9947,2959097,0
1994-12-08,4.0378,4.0378,3.8457,3.8627,5611545,0
1994-12-09,3.8457,3.8543,3.7366,3.8311,4619136,0
1994-12-12,3.8311,3.9001,3.8311,3.8543,1988989,0
1994-12-13,3.8457,3.8772,3.8397,3.8543,3520806,0
1994-12-14,3.8627,3.9201,3.8627,3.9001,3382815,0
1994-12-15,3.9001,4.0089,3.9001,3.9631,2228726,0
1994-12-16,3.9862,4.0235,3.9807,4.0035,5318841,0
1994-12-19,4.0089,4.098,4.0035,4.0781,3207192,0
1994-12-20,4.0838,4.098,4.032,4.0378,2246850,0
1994-12-21,4.032,4.098,4.0235,4.0235,2996729,0
1994-12-22,4.0235,4.0781,4.0235,4.0781,2547913,0
1994-12-23,4.0923,4.098,4.0521,4.0694,1209837,0
1994-12-27,4.0838,4.1212,4.0838,4.0838,1101123,0
1994-12-28,4.1039,4.1039,4.0694,4.0781,873927,0
1994-12-29,4.0607,4.0694,4.0235,4.0607,1449580,0
1994-12-30,4.0521,4.1555,4.0521,4.1212,3368878,0
1995-01-03,4.1039,4.196,4.1039,4.1869,2899158,0
1995-01-04,4.2011,4.2531,4.1869,4.2389,3952889,0
1995-01-05,4.2531,4.2903,4.2389,4.2845,4410066,0
1995-01-06,4.2961,4.3045,4.2761,4.2961,5019169,0
1995-01-09,4.2845,4.3879,4.2761,4.3879,4244199,0
1995-01-10,4.3563,4.3937,4.2961,4.3045,5023352,0
1995-01-11,4.3045,4.3134,4.2531,4.2615,3052481,0
1995-01-12,4.2615,4.3419,4.2615,4.3419,3700609,0
1995-01-13,4.3419,4.3879,4.2845,4.2903,3537530,0
1995-01-16,4.2961,4.3937,4.2903,4.3937,4975961,0
1995-01-17,4.4109,4.4885,4.3879,4.4684,6924528,0
1995-01-18,4.4885,4.5112,4.4021,4.4538,3983558,0
1995-01-19,4.4309,4.4598,4.3419,4.3937,3837207,0
1995-01-20,4.3937,4.3937,4.3277,4.3563,3035756,0
1995-01-23,4.3192,4.4365,4.3192,4.4109,3720124,0
1995-01-24,4.3879,4.4365,4.3879,4.4225,2744443,0
1995-01-25,4.4309,4.4309,4.3794,4.3937,2257998,0
1995-01-26,4.3794,4.4365,4.3277,4.3364,2531191,0
1995-01-27,4.3419,4.3879,4.3364,4.3478,3643464,0
1995-01-30,4.3478,4.3563,4.2011,4.2011,3480384,0
1995-01-31,4.2389,4.3045,4.196,4.2389,4840761,0
1995-02-01,4.2703,4.3277,4.2615,4.3134,2621784,0
1995-02-02,4.3134,4.3364,4.3045,4.3192,2157647,0
1995-02-03,4.3364,4.3706,4.3192,4.3364,6288944,0
1995-02-06,4.3478,4.3478,4.2298,4.2298,5994848,0
1995-02-07,4.2298,4.2389,4.1784,4.2156,4963415,0
1995-02-08,4.2156,4.2298,4.1439,4.1555,5586456,0
1995-02-09,4.1355,4.196,4.1355,4.1784,4744591,0
1995-02-10,4.1784,4.3649,4.164,4.3364,6095201,0
1995-02-13,4.3045,4.4309,4.2961,4.4165,3293611,0
1995-02-14,4.4109,4.4365,4.3277,4.4365,3126356,0
1995-02-15,4.4684,4.5858,4.4684,4.5486,6492442,0
1995-02-16,4.5916,4.5916,4.5341,4.5573,4095062,0
1995-02-17,4.5832,4.5832,4.5542,4.5603,2699843,0
1995-02-21,4.5603,4.5659,4.5372,4.5603,2911702,0
1995-02-22,4.5542,4.5973,4.5542,4.5603,3466447,0
1995-02-23,4.5659,4.6117,4.5603,4.5772,2298419,0
1995-02-24,4.5832,4.5832,4.5542,4.5832,4294378,0
1995-02-27,4.5772,4.5832,4.4856,4.5028,2212004,0
1995-02-28,4.5143,4.6261,4.5084,4.6261,3773089,0
1995-03-01,4.5973,4.6117,4.5084,4.5229,2920067,0
1995-03-02,4.5542,4.5542,4.4856,4.5084,1583382,0
1995-03-03,4.4941,4.4941,4.4507,4.4626,3399543,0
1995-03-06,4.4626,4.5084,4.4052,4.5084,2368109,0
1995-03-07,4.5229,4.5229,4.3649,4.4396,3212767,0
1995-03-08,4.4567,4.4626,4.3738,4.3738,2377869,0
1995-03-09,4.4052,4.4052,4.3074,4.3162,2828073,0
1995-03-10,4.3738,4.5542,4.3508,4.5316,8441012,0
1995-03-13,4.5372,4.5832,4.5372,4.5603,3554265,0
1995-03-14,4.5659,4.6117,4.5372,4.5973,2722138,0
1995-03-15,4.5973,4.6117,4.5603,4.5832,3838600,0
1995-03-16,4.5832,4.6489,4.5772,4.6346,3166771,0
1995-03-17,4.6719,4.7324,4.6577,4.6719,7996377,0
1995-03-20,4.6577,4.6633,4.6261,4.6436,1873303,0
1995-03-21,4.6261,4.6489,4.589,4.5973,3111024,0
1995-03-22,4.5832,4.5832,4.546,4.5603,2327693,0
1995-03-23,4.5542,4.589,4.546,4.5832,2343025,0
1995-03-24,4.5772,4.6346,4.5772,4.6117,1781311,0
1995-03-27,4.6203,4.7151,4.6203,4.7035,5076317,0
1995-03-28,4.6951,4.7237,4.6778,4.7237,3060844,0
1995-03-29,4.7237,4.7408,4.6633,4.6778,2239882,0
1995-03-30,4.6863,4.7468,4.6719,4.6951,3109627,0
1995-03-31,4.6489,4.6863,4.6117,4.6863,1791067,0
1995-04-03,4.6863,4.6951,4.6489,4.6719,1105303,0
1995-04-04,4.6577,4.7151,4.6489,4.6863,7002584,0
1995-04-05,4.6863,4.7094,4.6778,4.6951,4394736,0
1995-04-06,4.7035,4.7094,4.6719,4.7035,2730503,0
1995-04-07,4.7094,4.7408,4.6951,4.7151,2561855,0
1995-04-10,4.7094,4.7553,4.7094,4.7408,1360372,0
1995-04-11,4.7468,4.7612,4.7324,4.7468,1680957,0
1995-04-12,4.7468,4.7755,4.7468,4.7612,2171584,0
1995-04-13,4.7612,4.7755,4.7324,4.7553,3109627,0
1995-04-17,4.7666,4.7838,4.7553,4.7838,4121544,0
1995-04-18,4.7928,4.7928,4.7666,4.7928,3180715,0
1995-04-19,4.7838,4.7928,4.7553,4.7755,2528406,0
1995-04-20,4.7755,4.8585,4.7755,4.8357,4992688,0
1995-04-21,4.8788,4.8788,4.7928,4.7981,9469656,0
1995-04-24,4.7408,4.8269,4.7408,4.8125,3635095,0
1995-04-25,4.7981,4.8125,4.7666,4.8069,3031569,0
1995-04-26,4.8069,4.8529,4.8069,4.8529,2067048,0
1995-04-27,4.8357,4.8529,4.7981,4.8357,1993172,0
1995-04-28,4.8269,4.8269,4.7035,4.7468,4831003,0
1995-05-01,4.7468,4.7928,4.7094,4.7151,2798803,0
1995-05-02,4.7094,4.7237,4.6719,4.7094,1494178,0
1995-05-03,4.7094,4.7151,4.6719,4.6719,3589105,0
1995-05-04,4.6863,4.6951,4.5542,4.5603,3973801,0
1995-05-05,4.5832,4.5832,4.4941,4.5229,7725979,0
1995-05-08,4.5143,4.546,4.5143,4.5229,3862292,0
1995-05-09,4.5229,4.5316,4.4941,4.4941,2977210,0
1995-05-10,4.4856,4.5028,4.4711,4.4856,3474813,0
1995-05-11,4.4941,4.5772,4.4856,4.5316,4840761,0
1995-05-12,4.5229,4.589,4.5143,4.5542,2844800,0
1995-05-15,4.6117,4.6261,4.5772,4.589,3936162,0
1995-05-16,4.589,4.589,4.5229,4.5832,3851140,0
1995-05-17,4.5973,4.5973,4.5603,4.5659,3424631,0
1995-05-18,4.5659,4.5832,4.5316,4.5372,3262949,0
1995-05-19,4.5341,4.5573,4.4968,4.5112,4739008,0
1995-05-22,4.5285,4.5399,4.5055,4.5199,1774342,0
1995-05-23,4.5341,4.6033,4.5199,4.5858,3133323,0
1995-05-24,4.5858,4.5858,4.5199,4.5199,4691622,0
1995-05-25,4.5199,4.5199,4.4137,4.4225,8654268,0
1995-05-26,4.4079,4.4137,4.3478,4.3706,5334173,0
1995-05-30,4.3706,4.4455,4.3621,4.4225,4800340,0
1995-05-31,4.4137,4.5629,4.4079,4.5629,4412849,0
1995-06-01,4.5858,4.5858,4.4768,4.4968,3177926,0
1995-06-02,4.3994,4.4079,4.3335,4.3391,8315570,0
1995-06-05,4.3563,4.4455,4.3478,4.4309,5642211,0
1995-06-06,4.4079,4.4825,4.4079,4.4768,3016240,0
1995-06-07,4.4598,4.4768,4.4309,4.4455,4596842,0
1995-06-08,4.4079,4.4137,4.3248,4.3563,3873443,0
1995-06-09,4.3563,4.3621,4.3103,4.3391,9553285,0
1995-06-12,4.3391,4.4309,4.3162,4.4137,3863687,0
1995-06-13,4.4309,4.4768,4.3994,4.4768,2674752,0
1995-06-14,4.4885,4.4885,4.4309,4.4309,3771691,0
1995-06-15,4.4137,4.4137,4.3478,4.3706,3129142,0
1995-06-16,4.3706,4.4225,4.3621,4.3621,8661235,0
1995-06-19,4.3994,4.4365,4.3794,4.4365,2660812,0
1995-06-20,4.4365,4.4598,4.4079,4.4455,4568964,0
1995-06-21,4.4538,4.4654,4.4137,4.4309,3225317,0
1995-06-22,4.4455,4.4885,4.4365,4.4825,2904736,0
1995-06-23,4.4768,4.5573,4.4654,4.5573,4467213,0
1995-06-26,4.5199,4.5573,4.4309,4.4309,2145099,0
1995-06-27,4.4538,4.4885,4.4079,4.4225,3651828,0
1995-06-28,4.4654,4.4825,4.4309,4.4598,2150669,0
1995-06-29,4.4968,4.5399,4.4309,4.4365,2481010,0
1995-06-30,4.4365,4.5399,4.4079,4.4968,3253188,0
1995-07-03,4.5399,4.5399,4.4825,4.4885,657888,0
1995-07-05,4.5055,4.5858,4.4968,4.5573,3643464,0
1995-07-06,4.5801,4.6778,4.5717,4.6695,5040072,0
1995-07-07,4.6461,4.8788,4.6461,4.8729,7709251,0
1995-07-10,5.0221,5.0883,4.9991,5.0509,8010320,0
1995-07-11,5.0221,5.0421,4.9101,4.916,5986482,0
1995-07-12,4.916,5.1193,4.916,5.0737,3728488,0
1995-07-13,5.0796,5.1627,5.0277,5.134,6160715,0
1995-07-14,5.0796,5.1193,5.0509,5.094,4088092,0
1995-07-17,5.0883,5.1627,5.0796,5.1627,3977980,0
1995-07-18,5.1713,5.1856,5.1193,5.14,3301974,0
1995-07-19,5.0796,5.1255,4.8932,5.0277,3941744,0
1995-07-20,5.0221,5.2229,5.0221,5.14,5067952,0
1995-07-21,5.1914,5.1914,5.0796,5.094,2623179,0
1995-07-24,5.0796,5.134,5.0737,5.094,2691477,0
1995-07-25,5.1052,5.1052,5.0132,5.0421,2316539,0
1995-07-26,5.0565,5.1193,5.0221,5.0365,1667016,0
1995-07-27,5.0221,5.1543,5.0221,5.1113,3267129,0
1995-07-28,5.0796,5.094,4.9303,5.0509,3944530,0
1995-07-31,5.068,5.068,4.9703,5.0221,1363163,0
1995-08-01,5.0078,5.0221,4.9819,5.0132,1264202,0
1995-08-02,5.068,5.0737,4.9303,4.9703,2366715,0
1995-08-03,4.9389,5.0421,4.9389,5.0365,2223153,0
1995-08-04,5.0796,5.134,5.0132,5.0132,1707437,0
1995-08-07,5.0277,5.0277,4.8932,4.9303,1848212,0
1995-08-08,4.9389,4.9765,4.9016,4.9389,1902574,0
1995-08-09,4.9389,4.9389,4.8932,4.9016,1191722,0
1995-08-10,4.9389,4.9532,4.8329,4.8932,2193883,0
1995-08-11,4.9303,4.9532,4.8646,4.8932,1862151,0
1995-08-14,4.8729,4.9303,4.8729,4.9303,1190326,0
1995-08-15,4.9446,5.0565,4.9389,5.0421,2071224,0
1995-08-16,5.0221,5.068,4.9532,5.068,3370276,0
1995-08-17,5.0365,5.0509,4.9907,5.0221,1222386,0
1995-08-18,5.0565,5.0565,4.9618,4.9765,1494178,0
1995-08-21,4.9765,5.0132,4.9303,4.9618,1382677,0
1995-08-22,4.9765,4.9765,4.9303,4.9446,1393827,0
1995-08-23,4.9505,4.9734,4.9188,4.9361,1551330,0
1995-08-24,4.9361,4.956,4.9046,4.9361,1159665,0
1995-08-25,4.9361,4.9962,4.9361,4.9877,1243291,0
1995-08-28,5.0021,5.0021,4.9446,4.9962,858601,0
1995-08-29,4.9819,5.0107,4.956,4.9877,1728341,0
1995-08-30,4.9877,4.9877,4.956,4.956,1006339,0
1995-08-31,4.956,4.9648,4.9446,4.9648,1201481,0
1995-09-01,4.9734,5.1511,4.9648,5.0624,2683119,0
1995-09-05,5.0796,5.0995,4.9877,5.0854,2920067,0
1995-09-06,5.114,5.1914,5.0995,5.1771,1335286,0
1995-09-07,5.16,5.2804,5.16,5.2431,4036523,0
1995-09-08,5.2431,5.2518,5.2058,5.2377,1975050,0
1995-09-11,5.2518,5.2573,5.1511,5.1511,2883829,0
1995-09-12,5.16,5.1914,5.14,5.1684,2514462,0
1995-09-13,5.1771,5.2377,5.1684,5.2229,2901944,0
1995-09-14,5.2804,5.2949,5.2431,5.2804,1395220,0
1995-09-15,5.3693,5.3693,5.2229,5.2229,4132692,0
1995-09-18,5.1972,5.2518,5.1914,5.2287,1526239,0
1995-09-19,5.2229,5.2229,5.1082,5.1225,3134709,0
1995-09-20,5.1225,5.2058,5.0854,5.1771,4853303,0
1995-09-21,5.1829,5.1829,4.9819,5.0709,3120778,0
1995-09-22,5.0252,5.0481,4.9962,4.9962,1881665,0
1995-09-25,5.0107,5.0481,4.9734,5.0338,2242670,0
1995-09-26,5.0421,5.0709,5.0252,5.0709,2032198,0
1995-09-27,5.0338,5.0854,5.0338,5.0421,1272564,0
1995-09-28,4.9962,5.0481,4.9819,5.0481,2074011,0
1995-09-29,5.0481,5.094,5.0252,5.0624,2407138,0
1995-10-02,5.0995,5.0995,5.0537,5.0796,2959097,0
1995-10-03,5.0709,5.0709,4.9734,4.9962,2043349,0
1995-10-04,4.9819,4.9819,4.8214,4.8296,2747235,0
1995-10-05,4.8214,4.8674,4.7755,4.8011,4589873,0
1995-10-06,4.8069,4.8985,4.8011,4.8903,5769047,0
1995-10-09,4.8674,4.8844,4.8011,4.8011,2823892,0
1995-10-10,4.7237,4.7612,4.7035,4.7324,6654126,0
1995-10-11,4.7928,4.9274,4.7838,4.9188,4249782,0
1995-10-12,4.9505,5.0252,4.9188,4.9505,3179316,0
1995-10-13,4.9962,5.094,4.956,5.0252,2755595,0
1995-10-16,5.0164,5.0164,4.9734,4.9877,1637745,0
1995-10-17,5.0021,5.0021,4.9274,4.9505,1130393,0
1995-10-18,4.9361,4.9648,4.9046,4.9446,1043979,0
1995-10-19,4.956,5.0338,4.8729,4.9734,9137925,0
1995-10-20,4.9962,4.9962,4.9734,4.9962,2033592,0
1995-10-23,4.9819,4.9819,4.9046,4.9188,5118129,0
1995-10-24,4.9361,5.0709,4.9188,5.0252,8046563,0
1995-10-25,5.0421,5.0421,4.9505,4.9962,3805143,0
1995-10-26,4.9962,4.9962,4.9046,4.913,4659562,0
1995-10-27,4.8674,4.9505,4.8674,4.9188,3161195,0
1995-10-30,4.9648,5.0107,4.9274,4.9819,3969617,0
1995-10-31,5.0021,5.1225,4.9962,5.0421,2906130,0
1995-11-01,5.0421,5.0854,4.9274,4.9446,3686667,0
1995-11-02,4.956,5.1771,4.9505,5.16,3243431,0
1995-11-03,5.1453,5.2058,5.1453,5.1972,3055266,0
1995-11-06,5.1829,5.1914,5.1511,5.1684,2008504,0
1995-11-07,5.1684,5.1771,5.094,5.1684,1757614,0
1995-11-08,5.1511,5.2229,5.1511,5.1771,2057288,0
1995-11-09,5.1771,5.1829,5.0709,5.0995,2467071,0
1995-11-10,5.0995,5.1511,5.0107,5.14,3085930,0
1995-11-13,5.094,5.1312,5.0624,5.094,3498502,0
1995-11-14,5.094,5.1225,5.0796,5.1082,1501150,0
1995-11-15,5.1225,5.14,5.0796,5.14,1697682,0
1995-11-16,5.094,5.1829,5.0854,5.16,2506099,0
1995-11-17,5.1771,5.1914,5.14,5.1684,1650287,0
1995-11-20,5.1829,5.1972,5.1453,5.1453,993797,0
1995-11-21,5.1543,5.2145,5.1453,5.1543,3179316,0
1995-11-22,5.1453,5.2977,5.1453,5.2518,1441216,0
1995-11-24,5.269,5.2835,5.2459,5.2602,625828,0
1995-11-27,5.2977,5.3437,5.2316,5.3289,2564641,0
1995-11-28,5.3609,5.4041,5.3062,5.3752,1746465,0
1995-11-29,5.381,5.3894,5.2835,5.3894,1581997,0
1995-11-30,5.3894,5.3894,5.2835,5.3062,1871908,0
1995-12-01,5.2977,5.4041,5.2835,5.381,1905360,0
1995-12-04,5.3953,5.3953,5.2518,5.3148,2386230,0
1995-12-05,5.3289,5.3752,5.2518,5.3289,2426650,0
1995-12-06,5.3289,5.3289,5.2459,5.2835,4804519,0
1995-12-07,5.269,5.3609,5.269,5.3348,3826053,0
1995-12-08,5.3204,5.3894,5.269,5.3609,2355571,0
1995-12-11,5.3437,5.4123,5.3289,5.3894,1835668,0
1995-12-12,5.3953,5.4324,5.381,5.381,2394597,0
1995-12-13,5.381,5.4324,5.3609,5.3609,2019650,0
1995-12-14,5.3752,5.4409,5.3348,5.3348,1955539,0
1995-12-15,5.3609,5.3609,5.269,5.2835,4920208,0
1995-12-18,5.2377,5.2459,5.2145,5.2145,2743045,0
1995-12-19,5.2058,5.3289,5.2,5.2775,2651057,0
1995-12-20,5.2775,5.3609,5.2775,5.2775,1849606,0
1995-12-21,5.2889,5.3062,5.2518,5.2977,1577813,0
1995-12-22,5.2977,5.3289,5.269,5.3148,4090880,0
1995-12-26,5.2977,5.2977,5.2518,5.2977,1125510,0
1995-12-27,5.2835,5.3894,5.2835,5.3437,1249564,0
1995-12-28,5.3289,5.4955,5.3289,5.4041,974286,0
1995-12-29,5.4642,5.5846,5.4324,5.5243,1922088,0
1996-01-02,5.4785,5.5386,5.4324,5.45,2746534,0
1996-01-03,5.4642,5.5101,5.421,5.4955,2378566,0
1996-01-04,5.5243,5.5561,5.4041,5.5101,2568125,0
1996-01-05,5.3894,5.5386,5.3752,5.5101,1723465,0
1996-01-08,5.5101,5.5386,5.4785,5.4955,305944,0
1996-01-09,5.4955,5.5561,5.3752,5.5044,2598787,0
1996-01-10,5.3609,5.45,5.3437,5.3752,2088647,0
1996-01-11,5.3894,5.4324,5.3752,5.3894,2404352,0
1996-01-12,5.3752,5.4041,5.2977,5.4041,1487215,0
1996-01-15,5.3752,5.45,5.3609,5.3752,1728341,0
1996-01-16,5.3752,5.3752,5.2775,5.3437,2915884,0
1996-01-17,5.3437,5.3609,5.2977,5.3289,1824517,0
1996-01-18,5.3148,5.3289,5.1168,5.269,3037147,0
1996-01-19,5.2977,5.3752,5.2835,5.3289,3923619,0
1996-01-22,5.3609,5.3894,5.269,5.3289,1237720,0
1996-01-23,5.3437,5.4955,5.3437,5.45,1678167,0
1996-01-24,5.4642,5.5243,5.4041,5.4955,1280231,0
1996-01-25,5.4785,5.5101,5.421,5.4324,1902574,0
1996-01-26,5.4041,5.45,5.3752,5.45,1115058,0
1996-01-29,5.45,5.6621,5.45,5.6019,1641930,0
1996-01-30,5.6305,5.6621,5.6163,5.6163,1736013,0
1996-01-31,5.6305,5.6621,5.5101,5.6163,1423797,0
1996-02-01,5.6305,5.6763,5.5386,5.6477,1191025,0
1996-02-02,5.5702,5.6163,5.4642,5.5561,1360372,0
1996-02-05,5.5243,5.6019,5.4642,5.5561,1377103,0
1996-02-06,5.5702,5.7366,5.5386,5.6763,2768139,0
1996-02-07,5.6763,5.7541,5.6621,5.708,1292770,0
1996-02-08,5.6621,5.708,5.6477,5.6621,2390411,0
1996-02-09,5.6621,5.7972,5.6163,5.7366,3207192,0
1996-02-12,5.8115,5.8715,5.708,5.7654,3706881,0
1996-02-13,5.7654,5.7654,5.6163,5.708,2772321,0
1996-02-14,5.6621,5.7225,5.6621,5.7225,1676075,0
1996-02-15,5.7225,5.7972,5.6305,5.6477,2846190,0
1996-02-16,5.6163,5.6477,5.5846,5.6019,2211307,0
1996-02-20,5.5702,5.6477,5.5702,5.6305,1800124,0
1996-02-21,5.6621,5.7366,5.6305,5.708,1902574,0
1996-02-22,5.7396,5.8458,5.6795,5.8458,1361072,0
1996-02-23,5.8458,5.8458,5.6163,5.7541,1807095,0
1996-02-26,5.7252,5.7252,5.5702,5.6305,2638516,0
1996-02-27,5.6795,5.6795,5.5846,5.6019,2665690,0
1996-02-28,5.5846,5.6305,5.4785,5.4955,3329156,0
1996-02-29,5.4642,5.5846,5.4642,5.4642,2802986,0
1996-03-01,5.4642,5.4785,5.3579,5.4642,3367487,0
1996-03-04,5.4955,5.5702,5.45,5.5702,4769674,0
1996-03-05,5.5702,5.5702,5.4785,5.5243,1616836,0
1996-03-06,5.5101,5.6305,5.5101,5.6163,3739636,0
1996-03-07,5.5702,5.5846,5.45,5.4955,4043490,0
1996-03-08,5.3579,5.4785,5.3289,5.421,3820476,0
1996-03-11,5.3752,5.5846,5.3437,5.5702,5141132,0
1996-03-12,5.421,5.4955,5.3289,5.4642,2352780,0
1996-03-13,5.4324,5.4785,5.3579,5.4642,1922088,0
1996-03-14,5.45,5.6621,5.4324,5.5846,1683744,0
1996-03-15,5.5561,5.5702,5.4041,5.4955,3736154,0
1996-03-18,5.5846,5.831,5.5702,5.814,2265667,0
1996-03-19,5.6795,5.7714,5.6305,5.7396,4087398,0
1996-03-20,5.7252,5.7396,5.5702,5.6019,1845428,0
1996-03-21,5.6019,5.6305,5.5386,5.6163,1056524,0
1996-03-22,5.7541,5.7855,5.6939,5.7396,1646802,0
1996-03-25,5.7541,5.7714,5.5702,5.6163,1861455,0
1996-03-26,5.5846,5.7714,5.5846,5.708,1614746,0
1996-03-27,5.6795,5.6795,5.5101,5.5243,1363163,0
1996-03-28,5.5243,5.7714,5.4955,5.7396,1890726,0
1996-03-29,5.7541,5.814,5.5561,5.5561,2499129,0
1996-04-01,5.708,5.708,5.5243,5.5386,1912330,0
1996-04-02,5.5561,5.6939,5.5101,5.6477,2629453,0
1996-04-03,5.6163,5.6163,5.5386,5.5561,2339540,0
1996-04-04,5.5702,5.5846,5.4785,5.5101,2658725,0
1996-04-08,5.4041,5.4642,5.3752,5.45,1736708,0
1996-04-09,5.4642,5.5846,5.4642,5.4785,2376474,0
1996-04-10,5.4785,5.5561,5.4324,5.45,1855882,0
1996-04-11,5.45,5.4642,5.4041,5.45,1952749,0
1996-04-12,5.4324,5.5386,5.4324,5.5243,2117921,0
1996-04-15,5.6163,5.6163,5.5386,5.6019,1739498,0
1996-04-16,5.6019,5.7541,5.5561,5.7396,1563175,0
1996-04-17,5.7252,5.7714,5.6795,5.7396,1877482,0
1996-04-18,5.7252,5.8773,5.6939,5.8458,2295631,0
1996-04-19,6.0726,6.1499,6.0266,6.0441,4377312,0
1996-04-22,6.0441,6.3337,6.0266,6.2418,5630364,0
1996-04-23,6.2418,6.3624,6.1815,6.3337,5405258,0
1996-04-24,6.2735,6.302,6.1959,6.302,2642001,0
1996-04-25,6.2274,6.3163,6.21,6.302,3168167,0
1996-04-26,6.302,6.394,6.2418,6.2563,2561855,0
1996-04-29,6.2735,6.2735,6.21,6.2418,2563244,0
1996-04-30,6.2274,6.2418,6.1815,6.2418,3084537,0
1996-05-01,6.2274,6.302,6.1815,6.2274,3156321,0
1996-05-02,6.1499,6.2563,6.1357,6.2563,3777963,0
1996-05-03,6.2563,6.2563,6.0441,6.1186,4507637,0
1996-05-06,6.1186,6.2274,6.0441,6.1815,1994565,0
1996-05-07,6.21,6.2563,6.0441,6.0726,1626599,0
1996-05-08,5.9978,6.1959,5.9978,6.1959,2164611,0
1996-05-09,6.1644,6.2418,6.1499,6.21,1403582,0
1996-05-10,6.2563,6.3337,6.21,6.3163,1999445,0
1996-05-13,6.3337,6.4714,6.3337,6.4255,2624573,0
1996-05-14,6.4082,6.4082,6.302,6.394,1456549,0
1996-05-15,6.3797,6.4542,6.3797,6.4082,3635095,0
1996-05-16,6.3163,6.3337,6.1959,6.21,3429510,0
1996-05-17,6.2418,6.2563,6.1186,6.1186,6833233,0
1996-05-20,6.1644,6.1644,6.0122,6.0266,3881112,0
1996-05-21,6.0441,6.2735,5.9665,6.1959,6493840,0
1996-05-22,6.1499,6.3797,6.1499,6.3652,2562548,0
1996-05-23,6.3337,6.3797,6.2418,6.2735,2979998,0
1996-05-24,6.2418,6.302,6.1644,6.1959,2712388,0
1996-05-28,6.2274,6.2735,6.0898,6.21,1709531,0
1996-05-29,6.1815,6.2418,6.0726,6.0726,2131163,0
1996-05-30,6.0122,6.1499,6.0122,6.1042,1844035,0
1996-05-31,6.1042,6.1357,5.9808,6.0584,2054503,0
1996-06-03,6.0584,6.1644,6.0441,6.0898,1120638,0
1996-06-04,6.1357,6.1499,6.0584,6.1042,1691410,0
1996-06-05,6.1042,6.1815,6.0726,6.1815,1037009,0
1996-06-06,6.1186,6.1357,5.814,5.9978,1961812,0
1996-06-07,5.8773,6.0122,5.8598,6.0122,1849606,0
1996-06-10,6.0584,6.0584,5.9233,5.9978,1142241,0
1996-06-11,6.0266,6.1042,5.9233,5.9691,2023839,0
1996-06-12,6.0122,6.0266,5.906,6.0266,1009127,0
1996-06-13,5.9978,6.0122,5.906,5.906,1696288,0
1996-06-14,5.9233,5.9347,5.8598,5.9233,2424561,0
1996-06-17,5.9347,6.0122,5.9233,5.9347,1627988,0
1996-06-18,5.9233,5.9978,5.8888,5.906,1008432,0
1996-06-19,5.8888,5.906,5.7972,5.8598,1844728,0
1996-06-20,5.8428,5.9521,5.7855,5.814,2373685,0
1996-06-21,5.8428,5.9808,5.831,5.8773,4026764,0
1996-06-24,5.8888,5.9691,5.8888,5.9233,2375778,0
1996-06-25,5.9233,5.9233,5.8428,5.8598,1653771,0
1996-06-26,5.8773,5.906,5.7541,5.7972,1000070,0
1996-06-27,5.831,5.8888,5.7913,5.8598,1726255,0
1996-06-28,5.8888,5.906,5.8428,5.906,1310892,0
1996-07-01,5.906,5.9521,5.831,5.9521,5085375,0
1996-07-02,5.9521,5.9521,5.814,5.8773,2726326,0
1996-07-03,5.8773,5.8773,5.708,5.7396,4014915,0
1996-07-05,5.6621,5.6621,5.5243,5.5561,1770857,0
1996-07-08,5.5101,5.5846,5.4642,5.5101,3659490,0
1996-07-09,5.5846,5.7396,5.5702,5.6305,2031500,0
1996-07-10,5.6763,5.7225,5.5702,5.6939,2710995,0
1996-07-11,5.6621,5.7225,5.6477,5.6939,3909682,0
1996-07-12,5.6939,5.7972,5.6763,5.6939,2677540,0
1996-07-15,5.6763,5.708,5.5243,5.5243,2925643,0
1996-07-16,5.5243,5.5561,5.1713,5.4929,4183570,0
1996-07-17,5.6163,5.6763,5.5243,5.6019,2452436,0
1996-07-18,5.7396,5.814,5.6477,5.7683,3044114,0
1996-07-19,5.8598,5.9233,5.814,5.8598,2867799,0
1996-07-22,5.831,5.831,5.6305,5.6763,1965990,0
1996-07-23,5.6763,5.8428,5.6763,5.6939,1849606,0
1996-07-24,5.6621,5.6621,5.4642,5.5702,3487358,0
1996-07-25,5.6763,5.7683,5.6477,5.7396,1914418,0
1996-07-26,5.7683,5.8428,5.7225,5.8428,1562480,0
1996-07-29,5.814,5.8428,5.7541,5.7855,847446,0
1996-07-30,5.7972,5.906,5.7683,5.8888,1754130,0
1996-07-31,5.906,6.0122,5.8773,5.906,3389093,0
1996-08-01,5.906,5.9808,5.8773,5.9691,2886616,0
1996-08-02,5.9521,6.0441,5.9521,5.9978,2793926,0
1996-08-05,5.9808,6.1042,5.9808,6.0441,970098,0
1996-08-06,6.0122,6.0266,5.9978,6.0266,4169634,0
1996-08-07,6.0584,6.0898,6.0266,6.0584,3320791,0
1996-08-08,6.0584,6.0584,5.9978,6.0122,3430209,0
1996-08-09,6.0266,6.0266,5.9808,5.9978,1951358,0
1996-08-12,6.0122,6.1499,5.9978,6.1357,3281068,0
1996-08-13,6.1499,6.1499,6.0726,6.0898,2078892,0
1996-08-14,6.1186,6.1499,6.0726,6.1186,1531117,0
1996-08-15,6.1186,6.1959,6.1042,6.1644,1580600,0
1996-08-16,6.1815,6.21,6.1499,6.1815,3591893,0
1996-08-19,6.1644,6.2418,6.1499,6.21,1756916,0
1996-08-20,6.21,6.3193,6.1815,6.2878,1866333,0
1996-08-21,6.305,6.3193,6.2591,6.305,5092345,0
1996-08-22,6.3193,6.3193,6.2591,6.2878,2223848,0
1996-08-23,6.2735,6.2735,6.1357,6.1815,2586940,0
1996-08-26,6.1674,6.1815,6.0726,6.1815,1073242,0
1996-08-27,6.1815,6.2418,6.1357,6.2418,1333199,0
1996-08-28,6.2274,6.2735,6.2132,6.2418,1083007,0
1996-08-29,6.2418,6.2418,6.1186,6.1499,1641230,0
1996-08-30,6.1357,6.2418,6.1042,6.2274,1475365,0
1996-09-03,6.0584,6.1959,6.0441,6.1499,1506025,0
1996-09-04,6.1186,6.1499,5.9978,6.0726,1827307,0
1996-09-05,6.0441,6.1357,6.0441,6.0441,1462822,0
1996-09-06,6.0266,6.1357,5.9978,6.1357,1968780,0
1996-09-09,6.1357,6.1357,6.0266,6.0898,1690011,0
1996-09-10,6.1186,6.1815,6.0584,6.1186,1784100,0
1996-09-11,6.1186,6.2591,6.1186,6.2591,1046763,0
1996-09-12,6.3193,6.3193,6.2591,6.2591,1057912,0
1996-09-13,6.305,6.3969,6.2878,6.3969,1309500,0
1996-09-16,6.3969,6.4427,6.3652,6.3825,1308106,0
1996-09-17,6.3825,6.3969,6.2132,6.2735,2746534,0
1996-09-18,6.2735,6.2878,6.1959,6.2591,2149978,0
1996-09-19,6.1674,6.351,6.1499,6.351,1766677,0
1996-09-20,6.351,6.5204,6.351,6.4744,3598859,0
1996-09-23,6.457,6.5029,6.2591,6.3825,1562480,0
1996-09-24,6.3652,6.4888,6.3337,6.3969,1480938,0
1996-09-25,6.4114,6.4114,6.2591,6.2591,1506025,0
1996-09-26,6.2418,6.2418,5.9521,6.1186,5686112,0
1996-09-27,6.0898,6.351,6.0584,6.2878,4195418,0
1996-09-30,6.305,6.305,6.1674,6.2132,2326295,0
1996-10-01,6.2132,6.3652,6.2132,6.305,1738800,0
1996-10-02,6.3337,6.4427,6.3337,6.4114,1445398,0
1996-10-03,6.4114,6.4114,6.1815,6.2418,1620323,0
1996-10-04,6.2591,6.2735,6.1959,6.2132,2300510,0
1996-10-07,6.2418,6.2418,6.1186,6.1357,1997353,0
1996-10-08,6.1357,6.1815,6.1357,6.1357,2179246,0
1996-10-09,6.1499,6.1499,6.0584,6.1357,1607080,0
1996-10-10,6.0726,6.1186,6.0266,6.0441,2181335,0
1996-10-11,6.0898,6.1186,6.0441,6.1186,2590428,0
1996-10-14,6.1499,6.1674,6.0726,6.0898,838385,0
1996-10-15,5.9033,6.0266,5.6591,5.7509,20626544,0
1996-10-16,5.7509,5.7509,5.5961,5.7051,14572454,0
1996-10-17,5.7196,5.7337,5.6735,5.7196,6281977,0
1996-10-18,5.7196,5.7825,5.6591,5.7825,4798942,0
1996-10-21,5.7825,5.8285,5.7337,5.7509,4786399,0
1996-10-22,5.7509,5.7509,5.6421,5.688,4890240,0
1996-10-23,5.8428,5.8572,5.5817,5.5961,19540753,0
1996-10-24,5.5501,5.5817,5.3665,5.4123,9045937,0
1996-10-25,5.4268,5.4439,5.3522,5.4268,4461637,0
1996-10-28,5.4268,5.4581,5.3348,5.3665,2083074,0
1996-10-29,5.3982,5.4123,5.2745,5.3204,4124334,0
1996-10-30,5.3522,5.4439,5.3031,5.3665,5066560,0
1996-10-31,5.4123,5.4268,5.2745,5.3031,4327135,0
1996-11-01,5.3031,5.3665,5.2431,5.2889,5502132,0
1996-11-04,5.6591,5.6591,5.4268,5.5185,12170199,0
1996-11-05,5.5501,5.6134,5.3522,5.4123,4058823,0
1996-11-06,5.381,5.381,5.2745,5.3031,9052903,0
1996-11-07,5.3031,5.4439,5.2977,5.4439,6999794,0
1996-11-08,5.49,5.5501,5.4268,5.4439,7404005,0
1996-11-11,5.4581,5.4581,5.3348,5.4268,3893656,0
1996-11-12,5.4268,5.49,5.3982,5.49,5916097,0
1996-11-13,5.4726,5.536,5.4268,5.5185,4519480,0
1996-11-14,5.5185,5.536,5.4581,5.5044,2792528,0
1996-11-15,5.5185,5.5185,5.3982,5.4581,3225317,0
1996-11-18,5.536,5.536,5.4726,5.4726,2881738,0
1996-11-19,5.49,5.5817,5.4581,5.5817,8928157,0
1996-11-20,5.5671,5.7972,5.536,5.7825,9219465,0
1996-11-21,5.7825,5.7825,5.6134,5.6421,5738383,0
1996-11-22,5.708,5.7825,5.6907,5.7196,2733294,0
1996-11-25,5.7366,5.7541,5.6275,5.708,4134085,0
1996-11-26,5.7366,5.7972,5.7366,5.7683,4304133,0
1996-11-27,5.7825,5.7825,5.7541,5.7683,1783399,0
1996-11-29,5.7825,5.7972,5.7683,5.7825,273187,0
1996-12-02,5.7683,5.831,5.7541,5.7972,1161061,0
1996-12-03,5.7972,5.8773,5.7972,5.814,2676843,0
1996-12-04,5.7825,5.814,5.7366,5.7825,2018262,0
1996-12-05,5.814,5.9091,5.7972,5.9091,1634957,0
1996-12-06,5.8458,5.8917,5.6907,5.7825,2356262,0
1996-12-09,5.7683,5.7825,5.7366,5.7541,2170884,0
1996-12-10,5.7825,5.7972,5.708,5.7366,1175695,0
1996-12-11,5.6591,5.6907,5.6275,5.6735,2853859,0
1996-12-12,5.6735,5.6907,5.4726,5.5501,3039935,0
1996-12-13,5.5185,5.7196,5.5044,5.6134,2345808,0
1996-12-16,5.6421,5.6421,5.4581,5.5185,2317932,0
1996-12-17,5.5185,5.5817,5.49,5.5671,4760612,0
1996-12-18,5.5501,5.5961,5.49,5.5961,4446305,0
1996-12-19,5.5961,5.6134,5.4123,5.4123,9426448,0
1996-12-20,5.4268,5.4268,5.3348,5.3494,14612180,0
1996-12-23,5.3665,5.3665,5.2573,5.3204,3831628,0
1996-12-24,5.3204,5.3348,5.2889,5.3031,1914418,0
1996-12-26,5.3031,5.3204,5.2573,5.2889,2778596,0
1996-12-27,5.3204,5.3204,5.2889,5.3031,4616354,0
1996-12-30,5.3204,5.3204,5.2745,5.2889,2445469,0
1996-12-31,5.3031,5.3031,5.2114,5.2258,3649037,0
1997-01-02,5.2258,5.2573,5.1027,5.1972,9357453,0
1997-01-03,5.2114,5.2745,5.1972,5.2258,8040285,0
1997-01-06,5.2258,5.2431,5.1511,5.1654,4963415,0
1997-01-07,5.1803,5.2114,5.1511,5.2114,7220719,0
1997-01-08,5.2431,5.2573,5.1511,5.1803,4630292,0
1997-01-09,5.2258,5.4123,5.2258,5.3494,12729812,0
1997-01-10,5.3031,5.4409,5.2745,5.4409,15176682,0
1997-01-13,5.4726,5.5185,5.4409,5.49,5479130,0
1997-01-14,5.5185,5.5501,5.3953,5.4409,9553285,0
1997-01-15,5.3953,5.5671,5.3665,5.5501,7298775,0
1997-01-16,5.5671,5.6275,5.536,5.5671,10472514,0
1997-01-17,5.6421,5.8773,5.6421,5.7825,29758891,0
1997-01-20,5.7196,5.7972,5.708,5.7825,5670780,0
1997-01-21,5.7541,5.8773,5.7541,5.8773,7044396,0
1997-01-22,6.0009,6.1555,5.9862,6.0781,9261282,0
1997-01-23,6.0611,6.0925,5.9091,5.9691,10538721,0
1997-01-24,5.9377,5.9548,5.8773,5.9091,5868704,0
1997-01-27,5.8773,5.9233,5.8598,5.8598,4088092,0
1997-01-28,5.8598,5.9091,5.6735,5.7366,4320863,0
1997-01-29,5.7196,5.814,5.7196,5.7972,3653917,0
1997-01-30,5.831,6.0152,5.814,6.0152,4862365,0
1997-01-31,6.0152,6.1098,5.9548,6.0009,6082657,0
1997-02-03,5.9691,5.9862,5.8598,5.8773,4514601,0
1997-02-04,5.8773,5.8917,5.7196,5.7541,4261625,0
1997-02-05,5.7825,5.8773,5.7366,5.7541,5359964,0
1997-02-06,5.7541,5.7972,5.6735,5.7825,3209284,0
1997-02-07,5.814,5.814,5.6907,5.7541,1496272,0
1997-02-10,5.7541,5.7972,5.6421,5.6907,2377170,0
1997-02-11,5.6907,5.7366,5.6421,5.708,2211307,0
1997-02-12,5.6735,5.7541,5.6735,5.7196,1999445,0
1997-02-13,5.6907,5.708,5.6275,5.6735,3881806,0
1997-02-14,5.6421,5.7825,5.6134,5.7366,5321630,0
1997-02-18,5.7972,5.9548,5.7196,5.9233,2752806,0
1997-02-19,5.9548,5.9548,5.7825,5.8773,3110323,0
1997-02-20,5.8458,5.8773,5.814,5.8458,2980698,0
1997-02-21,5.8773,5.8773,5.7683,5.8458,2731902,0
1997-02-24,5.8629,5.9548,5.8458,5.9233,3491534,0
1997-02-25,5.9691,6.018,5.9233,5.9548,5210123,0
1997-02-26,5.9403,5.9862,5.8629,5.9233,2754202,0
1997-02-27,5.8945,5.9091,5.8169,5.831,1446791,0
1997-02-28,5.7225,5.7998,5.6907,5.7396,4874907,0
1997-03-03,6.2217,6.2501,6.0953,6.0953,11393136,0
1997-03-04,6.2217,6.2992,6.1903,6.2501,8103707,0
1997-03-05,6.2677,6.345,6.2677,6.3279,7945508,0
1997-03-06,6.2992,6.2992,6.2359,6.2677,6602554,0
1997-03-07,6.2992,6.3911,6.2677,6.3279,7494606,0
1997-03-10,6.345,6.451,6.3279,6.451,5481918,0
1997-03-11,6.437,6.4685,6.4228,6.4685,3770303,0
1997-03-12,6.451,6.4685,6.3594,6.437,4398218,0
1997-03-13,6.4055,6.4055,6.173,6.1903,4115274,0
1997-03-14,6.2217,6.3594,6.2217,6.2992,3495019,0
1997-03-17,6.3279,6.3279,6.2046,6.2217,4350136,0
1997-03-18,6.2217,6.2359,6.173,6.2217,2113039,0
1997-03-19,6.2046,6.2046,5.9403,5.9691,3562619,0
1997-03-20,5.9862,6.064,5.9548,5.9691,2004319,0
1997-03-21,5.9548,5.9691,5.8773,5.9403,3273404,0
1997-03-24,5.9548,6.0953,5.9091,6.0781,2922158,0
1997-03-25,6.0953,6.1268,5.831,5.8773,2477523,0
1997-03-26,5.8773,6.064,5.8773,5.9862,2009898,0
1997-03-27,6.0009,6.0009,5.7225,5.7683,2320025,0
1997-03-31,5.7855,5.7998,5.6735,5.7855,3564013,0
1997-04-01,5.7541,5.7855,5.6735,5.7396,3264342,0
1997-04-02,5.7225,5.8629,5.708,5.7683,4933453,0
1997-04-03,5.7683,5.7998,5.6735,5.7541,4341774,0
1997-04-04,5.6735,5.7998,5.6275,5.7855,2778596,0
1997-04-07,5.8458,5.8458,5.6735,5.6735,3621856,0
1997-04-08,5.6907,5.6907,5.4869,5.5044,3967524,0
1997-04-09,5.536,5.7396,5.536,5.6907,5323023,0
1997-04-10,5.6907,5.8169,5.6907,5.7541,2300510,0
1997-04-11,5.6591,5.708,5.5644,5.5644,2765351,0
1997-04-14,5.5961,5.6591,5.5185,5.6591,2254514,0
1997-04-15,5.708,5.7855,5.6735,5.7855,2048925,0
1997-04-16,5.7225,5.831,5.6907,5.7855,3612799,0
1997-04-17,5.7855,5.8169,5.7683,5.7998,1409856,0
1997-04-18,5.7998,5.8169,5.6907,5.7225,1147121,0
1997-04-21,5.7225,5.7683,5.5961,5.6134,2771623,0
1997-04-22,5.6446,5.831,5.6275,5.831,1703952,0
1997-04-23,5.8458,5.9233,5.7998,5.9233,2125584,0
1997-04-24,5.9548,5.9691,5.6907,5.7225,3352851,0
1997-04-25,5.6134,5.708,5.5817,5.5961,2409926,0
1997-04-28,5.5644,5.7396,5.5644,5.6907,2340927,0
1997-04-29,5.7225,5.7998,5.708,5.7855,6808145,0
1997-04-30,5.7855,5.8629,5.7683,5.7998,3311032,0
1997-05-01,5.7683,5.7855,5.536,5.6275,3830233,0
1997-05-02,5.6591,5.7855,5.6275,5.7855,3167471,0
1997-05-05,5.7855,6.0467,5.7541,6.0467,3567495,0
1997-05-06,6.018,6.0266,5.9233,5.9233,6379545,0
1997-05-07,5.9691,5.9691,5.8945,5.9233,4917418,0
1997-05-08,5.9091,5.9691,5.8773,5.9091,4118063,0
1997-05-09,5.9548,5.9691,5.8773,5.9691,3715938,0
1997-05-12,6.0009,6.1268,5.9862,6.0953,3402332,0
1997-05-13,6.1413,6.1413,6.064,6.1128,2089346,0
1997-05-14,6.1555,6.2046,6.1128,6.1903,3596070,0
1997-05-15,6.1903,6.2501,6.173,6.2501,3056660,0
1997-05-16,6.2992,6.3136,6.2046,6.2677,4906970,0
1997-05-19,6.2677,6.4685,6.2359,6.3737,4500664,0
1997-05-20,6.345,6.4228,6.2359,6.3737,4548056,0
1997-05-21,6.6262,6.6409,6.3766,6.4714,6800480,0
1997-05-22,6.4714,6.5489,6.437,6.5029,2448259,0
1997-05-23,6.5029,6.6262,6.5029,6.6262,2244756,0
1997-05-27,6.595,6.6581,6.5635,6.6262,2660120,0
1997-05-28,6.6409,6.7672,6.6262,6.6897,2973731,0
1997-05-29,6.7184,6.7844,6.6897,6.7184,1685836,0
1997-05-30,6.6121,6.6581,6.5346,6.6262,2361836,0
1997-06-02,6.6262,6.6262,6.4542,6.4857,1535299,0
1997-06-03,6.4857,6.6721,6.437,6.6262,2426650,0
1997-06-04,6.6262,6.6262,6.4857,6.4857,2844800,0
1997-06-05,6.437,6.5029,6.3766,6.3911,3021817,0
1997-06-06,6.3279,6.595,6.3136,6.5489,2581364,0
1997-06-09,6.5489,6.5489,6.4542,6.4857,2242670,0
1997-06-10,6.5029,6.5173,6.4228,6.4857,1967383,0
1997-06-11,6.5346,6.6121,6.5029,6.595,3854628,0
1997-06-12,6.6262,6.7355,6.6121,6.7184,4155692,0
1997-06-13,6.7672,6.9851,6.7672,6.9707,4564783,0
1997-06-16,6.9995,7.0166,6.8302,6.8472,4939024,0
1997-06-17,6.8472,6.8472,6.6721,6.7184,3062930,0
1997-06-18,6.7039,6.8302,6.6409,6.7672,2268453,0
1997-06-19,6.7672,6.9851,6.7672,6.9536,2342327,0
1997-06-20,6.9536,6.9536,6.7355,6.7844,4325739,0
1997-06-23,6.816,6.9221,6.7497,6.7672,3432998,0
1997-06-24,6.7672,6.9621,6.6409,6.9621,3263645,0
1997-06-25,6.8847,6.9536,6.7844,6.8213,3248313,0
1997-06-26,6.8615,6.9161,6.7754,6.7754,3393271,0
1997-06-27,6.7754,6.8932,6.7754,6.8847,2777901,0
1997-06-30,6.9077,6.9393,6.744,6.9393,2635026,0
1997-07-01,6.8847,6.9995,6.7899,6.9161,2275422,0
1997-07-02,6.9161,7.0799,6.8759,7.0709,2007108,0
1997-07-03,7.1026,7.1428,6.9536,7.0256,1642624,0
1997-07-07,7.0568,7.0799,6.9851,7.011,2304694,0
1997-07-08,6.9995,7.0883,6.9536,7.0709,2297722,0
1997-07-09,7.1284,7.1659,7.0969,7.1114,3157714,0
1997-07-10,7.1114,7.252,7.1026,7.1744,2554884,0
1997-07-11,7.252,7.3296,7.206,7.2922,3176529,0
1997-07-14,7.3124,7.3124,7.189,7.189,2617604,0
1997-07-15,7.189,7.4301,7.1284,7.4301,2292147,0
1997-07-16,7.4153,7.4928,7.3526,7.3841,2217575,0
1997-07-17,7.3841,7.3841,6.9536,7.1572,2180646,0
1997-07-18,7.031,7.0799,6.8932,7.0166,4042792,0
1997-07-21,6.9995,7.0166,6.8932,6.9794,2203642,0
1997-07-22,6.9851,7.1801,6.9536,7.1572,2904736,0
1997-07-23,7.1744,7.3608,7.1346,7.252,2133954,0
1997-07-24,7.252,7.3841,7.2117,7.3699,2644088,0
1997-07-25,7.298,7.4012,7.2922,7.3608,2873373,0
1997-07-28,7.3754,7.4928,7.3754,7.4871,3329853,0
1997-07-29,7.4701,7.588,7.3699,7.5246,3308245,0
1997-07-30,7.5187,7.6911,7.5019,7.588,2107467,0
1997-07-31,7.588,7.8058,7.588,7.7197,4745983,0
1997-08-01,7.6424,7.7052,7.5333,7.5474,3623947,0
1997-08-04,7.5333,7.6192,7.4385,7.5246,5576703,0
1997-08-05,7.5246,7.539,7.5019,7.5333,3382117,0
1997-08-06,7.5649,7.6653,7.5649,7.6566,3053174,0
1997-08-07,7.6507,7.6911,7.539,7.5563,3554951,0
1997-08-08,7.4928,7.5563,7.4012,7.4473,5080495,0
1997-08-11,7.456,7.5074,7.4244,7.4613,2812046,0
1997-08-12,7.4928,7.5246,7.456,7.4871,4863065,0
1997-08-13,7.4788,7.4788,7.3754,7.3754,2828770,0
1997-08-14,7.3841,7.4099,7.2434,7.298,3876926,0
1997-08-15,7.2204,7.2262,7.1114,7.1346,3530562,0
1997-08-18,7.1346,7.189,7.0969,7.189,2687994,0
1997-08-19,7.2204,7.2606,7.1284,7.189,2699843,0
1997-08-20,7.2117,7.275,7.189,7.2606,2002933,0
1997-08-21,7.252,7.4099,7.2464,7.4099,1984109,0
1997-08-22,7.3637,7.4415,7.3153,7.4099,3057356,0
1997-08-25,7.4099,7.5589,7.4099,7.5187,3354242,0
1997-08-26,7.5187,7.5187,7.3868,7.4473,2270542,0
1997-08-27,7.4153,7.4415,7.3325,7.3637,2251730,0
1997-08-28,7.3637,7.3868,7.252,7.2606,1882362,0
1997-08-29,7.2664,7.2664,7.1114,7.1801,3961255,0
1997-09-02,7.189,7.4012,7.189,7.298,2936098,0
1997-09-03,7.3238,7.4819,7.3153,7.456,1706044,0
1997-09-04,7.4642,7.4642,7.3868,7.4012,4676286,0
1997-09-05,7.4012,7.4415,7.2922,7.3325,2025230,0
1997-09-08,7.3637,7.4415,7.3325,7.338,2934006,0
1997-09-09,7.2777,7.3868,7.2204,7.2836,5236605,0
1997-09-10,7.206,7.2664,7.048,7.1603,4533423,0
1997-09-11,7.1346,7.189,7.1026,7.1603,5405960,0
1997-09-12,7.1744,7.338,7.1659,7.3064,3520806,0
1997-09-15,7.3064,7.456,7.3064,7.4153,2170884,0
1997-09-16,7.4959,7.7397,7.4729,7.6824,3467142,0
1997-09-17,7.6681,7.7082,7.6367,7.6624,5627572,0
1997-09-18,7.6307,7.6911,7.6307,7.6624,3673425,0
1997-09-19,7.5504,7.6307,7.4729,7.5131,3488052,0
1997-09-22,7.5131,7.5276,7.4099,7.4099,1174298,0
1997-09-23,7.4099,7.4415,7.3467,7.3637,2927733,0
1997-09-24,7.3784,7.4272,7.2464,7.338,2713780,0
1997-09-25,7.3467,7.3555,7.2377,7.2664,2301904,0
1997-09-26,7.2836,7.3153,7.1974,7.2147,2429439,0
1997-09-29,7.2147,7.3153,7.2147,7.252,5252634,0
1997-09-30,7.2836,7.4012,7.252,7.3467,3152140,0
1997-10-01,7.3637,7.4272,7.2836,7.4012,2537463,0
1997-10-02,7.3784,7.4819,7.3064,7.4415,2749324,0
1997-10-03,7.5187,7.5276,7.3868,7.4473,3198135,0
1997-10-06,7.5504,7.6049,7.4473,7.4642,2282390,0
1997-10-07,7.4012,7.6307,7.4012,7.6135,1671898,0
1997-10-08,7.5821,7.6049,7.4272,7.4819,1076033,0
1997-10-09,7.4153,7.4415,7.3467,7.3868,2330479,0
1997-10-10,7.3555,7.4871,7.2836,7.4272,1791764,0
1997-10-13,7.4871,7.5043,7.3699,7.3699,876718,0
1997-10-14,7.4012,7.4819,7.2464,7.4099,3804446,0
1997-10-15,7.3956,7.4819,7.3637,7.4153,1784100,0
1997-10-16,7.4012,7.4819,7.338,7.3467,2566733,0
1997-10-17,7.338,7.3784,7.1744,7.2777,2192486,0
1997-10-20,7.2777,7.2922,7.0969,7.0969,3786326,0
1997-10-21,7.1603,7.3555,7.1486,7.3325,3497806,0
1997-10-22,7.3153,7.3238,7.2464,7.2606,3120778,0
1997-10-23,7.2606,7.2606,7.0709,7.1114,3998889,0
1997-10-24,7.1603,7.1801,6.9621,6.9851,3022509,0
1997-10-27,6.8932,6.9851,6.4969,6.4969,3183498,0
1997-10-28,6.3594,6.615,6.3107,6.5402,5707723,0
1997-10-29,6.6091,6.9077,6.6091,6.8357,5830373,0
1997-10-30,6.804,6.8932,6.7184,6.7814,2782774,0
1997-10-31,6.9221,6.9707,6.7956,6.9077,4228870,0
1997-11-03,6.9851,7.031,6.9621,7.011,3987045,0
1997-11-04,6.9995,7.011,6.8213,6.8819,1747860,0
1997-11-05,6.8819,6.8819,6.7956,6.8213,2848284,0
1997-11-06,6.813,6.8302,6.6781,6.7184,4864455,0
1997-11-07,6.6262,6.6721,6.4826,6.6409,4034428,0
1997-11-10,6.6721,6.7641,6.6321,6.7039,4126424,0
1997-11-11,6.7039,6.7899,6.6952,6.7269,2326994,0
1997-11-12,6.6952,6.7583,6.6721,6.6781,2163213,0
1997-11-13,6.6781,6.7126,6.5545,6.7039,3271310,0
1997-11-14,6.7126,6.804,6.6581,6.7497,2124886,0
1997-11-17,6.7814,6.7956,6.7126,6.7814,4058823,0
1997-11-18,6.8302,6.9393,6.6952,6.7269,1467001,0
1997-11-19,6.7184,6.8213,6.7184,6.7583,1742980,0
1997-11-20,6.7814,6.8615,6.7497,6.8302,2479615,0
1997-11-21,6.8819,6.8904,6.7497,6.7899,3439963,0
1997-11-24,6.7784,6.7899,6.661,6.6866,4224686,0
1997-11-25,6.7326,6.7583,6.569,6.5834,3653218,0
1997-11-26,6.569,6.615,6.5286,6.569,4683952,0
1997-11-28,6.569,6.6207,6.5603,6.6061,1151297,0
1997-12-01,6.615,6.7326,6.615,6.7096,2031500,0
1997-12-02,6.7583,6.8533,6.7583,6.8533,2765351,0
1997-12-03,6.8533,6.8988,6.8101,6.8417,5731415,0
1997-12-04,6.8417,6.8533,6.7784,6.8357,6070115,0
1997-12-05,6.8273,6.8732,6.7784,6.7899,2208518,0
1997-12-08,6.7899,6.8101,6.7583,6.8101,3405117,0
1997-12-09,6.7956,6.8101,6.7583,6.8101,5725839,0
1997-12-10,6.7727,6.804,6.7184,6.7239,2204335,0
1997-12-11,6.7326,6.7727,6.661,6.6927,1904667,0
1997-12-12,6.7184,6.7413,6.6321,6.6464,2872675,0
1997-12-15,6.6464,6.8213,6.6464,6.7583,1742980,0
1997-12-16,6.804,6.8904,6.7956,6.8904,3493626,0
1997-12-17,6.9448,6.9851,6.9133,6.9221,4056734,0
1997-12-18,6.9221,6.9393,6.804,6.8213,8001263,0
1997-12-19,6.6927,6.804,6.569,6.804,5998332,0
1997-12-22,6.804,6.9133,6.7413,6.9077,3476899,0
1997-12-23,6.9221,6.9305,6.6521,6.6866,1779919,0
1997-12-24,6.6781,6.6781,6.5029,6.5115,1935329,0
1997-12-26,6.5115,6.5286,6.4483,6.457,1583382,0
1997-12-29,6.4888,6.6005,6.4888,6.5603,2089346,0
1997-12-30,6.5603,6.7239,6.5286,6.6927,3052481,0
1997-12-31,6.6927,6.8273,6.6866,6.8213,6080566,0
1998-01-02,6.8213,6.8213,6.6927,6.7899,2820403,0
1998-01-05,6.7899,6.8273,6.7727,6.8273,5621301,0
1998-01-06,6.7956,6.9393,6.7899,6.8819,3866475,0
1998-01-07,6.8819,6.9393,6.7899,6.9133,3677613,0
1998-01-08,6.9393,6.9448,6.804,6.8417,3127048,0
1998-01-09,6.8273,6.8273,6.5115,6.5517,4206567,0
1998-01-12,6.5346,6.7239,6.5346,6.6521,2207822,0
1998-01-13,6.6781,6.7184,6.6521,6.7096,1484424,0
1998-01-14,6.7239,6.7326,6.6781,6.7239,1371529,0
1998-01-15,6.7583,6.7583,6.6464,6.6781,3453897,0
1998-01-16,6.6927,6.7239,6.6521,6.661,3733364,0
1998-01-20,6.6927,6.7583,6.6693,6.7413,4255351,0
1998-01-21,6.6927,6.7184,6.4714,6.5115,5738383,0
1998-01-22,6.3853,6.4114,6.2217,6.3136,5200367,0
1998-01-23,6.2992,6.4311,6.282,6.3536,3438569,0
1998-01-26,6.3853,6.4427,6.3853,6.3995,3114507,0
1998-01-27,6.394,6.5115,6.3853,6.4969,4083212,0
1998-01-28,6.4714,6.569,6.4311,6.5603,1981324,0
1998-01-29,6.5429,6.7899,6.5429,6.6781,2170884,0
1998-01-30,6.6781,6.7497,6.638,6.6927,3120082,0
1998-02-02,6.7583,6.8101,6.7326,6.8101,1506025,0
1998-02-03,6.8213,6.9305,6.8213,6.8819,2429439,0
1998-02-04,6.8533,7.0568,6.8533,6.9936,2621784,0
1998-02-05,7.0709,7.1284,6.9936,7.0799,3746605,0
1998-02-06,7.0883,7.2922,7.0799,7.2693,4309710,0
1998-02-09,7.2693,7.2777,7.1346,7.206,3217646,0
1998-02-10,7.2147,7.3008,7.2003,7.252,3144473,0
1998-02-11,7.2464,7.3896,7.2464,7.3896,2376474,0
1998-02-12,7.3725,7.5704,7.3094,7.5074,2671966,0
1998-02-13,7.3725,7.4499,7.3325,7.4499,2110951,0
1998-02-17,7.4355,7.499,7.4272,7.4499,2621784,0
1998-02-18,7.4499,7.5536,7.3581,7.3784,3801662,0
1998-02-19,7.3725,7.3784,7.2377,7.3094,2419684,0
1998-02-20,7.2922,7.3637,7.2863,7.3409,3037147,0
1998-02-23,7.3784,7.4184,7.252,7.3467,1597326,0
1998-02-24,7.3325,7.3467,7.1801,7.2347,1398706,0
1998-02-25,7.1545,7.252,7.123,7.1715,3017633,0
1998-02-26,7.1401,7.1801,6.9995,7.1545,2765351,0
1998-02-27,7.1545,7.1944,7.0369,7.1026,2300510,0
1998-03-02,7.1401,7.2117,7.1346,7.1629,2395291,0
1998-03-03,7.1801,7.252,7.1545,7.2347,4426096,0
1998-03-04,7.206,7.2347,7.1486,7.189,4348036,0
1998-03-05,7.1629,7.206,7.0052,7.0452,5208728,0
1998-03-06,7.0771,7.1486,7.0771,7.1087,6066627,0
1998-03-09,7.0771,7.1715,7.0684,7.1346,6509865,0
1998-03-10,7.1629,7.1801,7.1401,7.1715,2579975,0
1998-03-11,7.1545,7.2347,7.123,7.1629,4567566,0
1998-03-12,7.1629,7.1715,7.1087,7.1346,1917905,0
1998-03-13,7.1401,7.1944,7.123,7.1944,4209355,0
1998-03-16,7.2117,7.2836,7.206,7.252,2719358,0
1998-03-17,7.2836,7.3637,7.2836,7.3467,2520037,0
1998-03-18,7.338,7.3784,7.3238,7.3238,2397384,0
1998-03-19,7.4899,7.539,7.3699,7.5276,1729042,0
1998-03-20,7.6566,7.6566,7.4673,7.5276,5074228,0
1998-03-23,7.4272,7.4899,7.3555,7.456,2620394,0
1998-03-24,7.456,7.539,7.4272,7.4415,3078965,0
1998-03-25,7.4355,7.6165,7.3637,7.4415,4251867,0
1998-03-26,7.4099,7.4899,7.404,7.4673,2149278,0
1998-03-27,7.4415,7.6078,7.4272,7.5536,2917974,0
1998-03-30,7.5762,7.6395,7.5074,7.5276,1791764,0
1998-03-31,7.539,7.625,7.4899,7.5536,2412017,0
1998-04-01,7.5762,7.6479,7.539,7.5849,2789744,0
1998-04-02,7.5704,7.6624,7.5704,7.6165,2545122,0
1998-04-03,7.6165,7.7113,7.6165,7.6709,2122796,0
1998-04-06,7.6165,7.6624,7.5217,7.5217,1641930,0
1998-04-07,7.5217,7.5217,7.3238,7.3637,1857973,0
1998-04-08,7.3637,7.3784,7.1087,7.1486,1841944,0
1998-04-09,7.189,7.2922,7.1715,7.2606,2437107,0
1998-04-13,7.1715,7.206,7.0854,7.1801,2331871,0
1998-04-14,7.1715,7.1801,7.1026,7.1171,3016240,0
1998-04-15,7.1087,7.189,7.1087,7.1545,6084053,0
1998-04-16,7.1629,7.2347,7.1346,7.1944,3288735,0
1998-04-17,7.1944,7.3153,7.1715,7.2262,2489377,0
1998-04-20,7.2262,7.3467,7.206,7.2117,3860203,0
1998-04-21,7.2117,7.2262,7.0369,7.0913,3200224,0
1998-04-22,7.1087,7.1545,6.9824,6.9995,3301280,0
1998-04-23,6.8705,6.9907,6.8015,6.8302,3214860,0
1998-04-24,6.744,6.9017,6.744,6.7844,4306923,0
1998-04-27,6.744,6.8071,6.6979,6.7497,4931356,0
1998-04-28,6.7583,6.7754,6.595,6.6666,4937630,0
1998-04-29,6.6581,6.7126,6.6262,6.6721,3083842,0
1998-04-30,6.6979,6.7298,6.6666,6.6666,5764168,0
1998-05-01,6.6808,6.7754,6.6808,6.7497,2021744,0
1998-05-04,6.8558,6.8705,6.7355,6.8558,4507637,0
1998-05-05,6.8558,6.8932,6.8387,6.8558,3527777,0
1998-05-06,6.8558,6.9335,6.8558,6.8789,3612799,0
1998-05-07,6.8705,6.8789,6.8302,6.8472,4037916,0
1998-05-08,6.8615,6.9335,6.8615,6.9277,1823817,0
1998-05-11,6.919,6.919,6.8302,6.8387,3504779,0
1998-05-12,6.8387,6.919,6.8302,6.919,2147191,0
1998-05-13,6.9824,6.9995,6.965,6.9824,1580600,0
1998-05-14,6.9736,7.0684,6.9507,6.965,2519339,0
1998-05-15,6.965,6.9824,6.919,6.9335,2443378,0
1998-05-18,6.9017,6.9017,6.7672,6.8015,4362680,0
1998-05-19,6.7899,6.8213,6.7039,6.7497,7346862,0
1998-05-20,6.7641,6.7899,6.655,6.6866,4982236,0
1998-05-21,6.655,6.744,6.5745,6.5888,3232977,0
1998-05-22,6.5888,6.6207,6.4311,6.4773,3166077,0
1998-05-26,6.4628,6.5346,6.302,6.351,5415015,0
1998-05-27,6.351,6.3995,6.2071,6.345,7119664,0
1998-05-28,6.3737,6.3737,6.2563,6.3279,4833790,0
1998-05-29,6.3279,6.3337,6.0781,6.0953,5738383,0
1998-06-01,6.0781,6.1587,6.0009,6.0323,4525058,0
1998-06-02,6.0552,6.064,5.7855,5.9033,11078130,0
1998-06-03,5.9119,6.0323,5.8715,5.9605,3892959,0
1998-06-04,5.9119,5.9521,5.8715,5.9204,3502686,0
1998-06-05,5.9691,6.064,5.9605,6.0552,1533906,0
1998-06-08,6.0552,6.1674,6.0552,6.0953,4139665,0
1998-06-09,6.1298,6.3193,6.1298,6.2018,4126424,0
1998-06-10,6.2304,6.2476,6.1903,6.1903,3472020,0
1998-06-11,6.1903,6.1903,6.1186,6.1298,3104750,0
1998-06-12,6.1186,6.1499,6.0726,6.1186,5240789,0
1998-06-15,6.087,6.1042,6.0152,6.0237,2582061,0
1998-06-16,6.064,6.0781,5.9835,6.0726,2706115,0
1998-06-17,6.064,6.087,6.0009,6.0065,5823409,0
1998-06-18,6.0009,6.0323,5.8715,5.8976,5201760,0
1998-06-19,5.9119,5.9691,5.8629,5.8802,3973801,0
1998-06-22,5.8086,5.8572,5.7366,5.777,4356402,0
1998-06-23,5.777,5.8489,5.7455,5.7683,3506172,0
1998-06-24,5.7683,5.8169,5.7455,5.7855,2642001,0
1998-06-25,5.8169,5.8572,5.7282,5.7366,3520107,0
1998-06-26,5.7683,5.826,5.7455,5.7541,2930521,0
1998-06-29,5.7683,5.8169,5.7196,5.7855,3039237,0
1998-06-30,5.8169,5.8715,5.7998,5.8086,2048227,0
1998-07-01,5.8086,5.8489,5.777,5.7998,2052408,0
1998-07-02,5.8086,5.8715,5.777,5.8489,1457940,0
1998-07-06,5.8169,5.9751,5.8086,5.9433,3458781,0
1998-07-07,5.9347,5.9921,5.8802,5.8888,2465682,0
1998-07-08,5.8888,5.9521,5.8629,5.9033,4536904,0
1998-07-09,5.8976,5.8976,5.688,5.8086,3104052,0
1998-07-10,5.8169,5.831,5.7683,5.7998,1664228,0
1998-07-13,5.7683,5.7913,5.6735,5.688,2393203,0
1998-07-14,5.688,5.7366,5.6564,5.688,2131163,0
1998-07-15,5.7366,5.7598,5.6336,5.6336,2410624,0
1998-07-16,5.6019,5.6735,5.5215,5.6735,2232908,0
1998-07-17,5.6735,5.7196,5.6336,5.6735,2777198,0
1998-07-20,5.6735,5.7913,5.5702,5.5846,2231515,0
1998-07-21,5.5846,5.5846,5.5215,5.5386,2260786,0
1998-07-22,5.5531,5.6248,5.4984,5.6248,2310266,0
1998-07-23,5.6823,5.6823,5.4984,5.5044,2788352,0
1998-07-24,5.4984,5.4984,5.3289,5.4268,2169493,0
1998-07-27,5.4098,5.5126,5.3237,5.4813,2664296,0
1998-07-28,5.4813,5.5386,5.3693,5.4098,1984810,0
1998-07-29,5.4183,5.4669,5.3379,5.3465,2003624,0
1998-07-30,5.3237,5.4268,5.3237,5.3465,2618304,0
1998-07-31,5.2977,5.3148,5.1082,5.1627,2736779,0
1998-08-03,5.1543,5.2172,5.0509,5.1627,3334731,0
1998-08-04,5.1543,5.1627,4.9648,4.9648,6434598,0
1998-08-05,4.9476,4.9791,4.9476,4.9648,3042025,0
1998-08-06,4.956,5.1082,4.9246,5.1082,3016934,0
1998-08-07,5.14,5.3866,5.114,5.3379,5152280,0
1998-08-10,5.3609,5.4268,5.3465,5.378,6147468,0
1998-08-11,5.3289,5.3289,5.2172,5.2662,4265109,0
1998-08-12,5.2662,5.4324,5.2662,5.3953,2315143,0
1998-08-13,5.3609,5.4268,5.2977,5.3237,2115130,0
1998-08-14,5.3237,5.3379,5.14,5.2172,2215486,0
1998-08-17,5.0421,5.1453,5.0421,5.1225,3410693,0
1998-08-18,5.0995,5.2662,5.0824,5.2348,2006411,0
1998-08-19,5.2348,5.2745,5.1946,5.2,1277442,0
1998-08-20,5.2348,5.3062,5.2114,5.2573,938046,0
1998-08-21,5.1856,5.2088,5.0221,5.0796,3122166,0
1998-08-24,5.0481,5.16,5.0481,5.134,3029479,0
1998-08-25,5.1914,5.2401,5.0164,5.0709,2893585,0
1998-08-26,4.9361,5.0164,4.9361,4.9765,4937630,0
1998-08-27,4.9677,4.9765,4.8788,4.9188,4150815,0
1998-08-28,4.9188,4.9591,4.9046,4.9101,3401635,0
1998-08-31,4.9446,4.9819,4.718,4.8214,3619769,0
1998-09-01,4.7581,4.8701,4.6951,4.8296,4621926,0
1998-09-02,4.8296,4.8873,4.8125,4.8387,4795462,0
1998-09-03,4.8214,4.9046,4.8125,4.8387,4092276,0
1998-09-04,4.8387,4.9361,4.8125,4.9361,3003693,0
1998-09-08,5.0164,5.1771,4.9505,5.16,4454667,0
1998-09-09,5.16,5.2,5.0883,5.134,4806608,0
1998-09-10,5.134,5.1914,5.0481,5.1914,4046279,0
1998-09-11,5.1287,5.1684,5.0624,5.1684,8807591,0
1998-09-14,5.2,5.3031,5.1914,5.2633,4371734,0
1998-09-15,5.2316,5.3693,5.1453,5.3609,3441356,0
1998-09-16,5.3752,5.3752,5.2,5.3693,2888004,0
1998-09-17,5.3348,5.3348,5.2229,5.2804,3398842,0
1998-09-18,5.2719,5.3031,5.0393,5.1914,4494392,0
1998-09-21,5.1287,5.2316,5.0308,5.16,1583382,0
1998-09-22,5.1453,5.4268,5.0709,5.4268,3791904,0
1998-09-23,5.4268,5.49,5.3549,5.4669,3497109,0
1998-09-24,5.4669,5.4669,5.3609,5.3752,2352780,0
1998-09-25,5.3437,5.4098,5.3348,5.3752,3425327,0
1998-09-28,5.4324,5.5445,5.4183,5.4324,2384838,0
1998-09-29,5.4984,5.5618,5.45,5.5044,2616910,0
1998-09-30,5.49,5.5126,5.3204,5.4098,4757128,0
1998-10-01,5.3752,5.4009,5.3204,5.3752,5405960,0
1998-10-02,5.3925,5.6421,5.3693,5.53,4887454,0
1998-10-05,5.3866,5.3866,5.1914,5.2316,4442124,0
1998-10-06,5.2316,5.2719,5.1287,5.134,4315284,0
1998-10-07,5.134,5.134,4.9907,5.0164,10873240,0
1998-10-08,4.9505,5.0481,4.9274,5.0164,7197718,0
1998-10-09,5.0796,5.1856,5.0221,5.0796,3069903,0
1998-10-12,5.1684,5.1684,5.0481,5.1052,2624573,0
1998-10-13,5.1052,5.1684,5.0537,5.134,3450414,0
1998-10-14,5.1684,5.3031,5.1684,5.2172,2765351,0
1998-10-15,5.2172,5.6823,5.1914,5.6823,2557670,0
1998-10-16,6.0208,6.0208,5.7225,5.7455,8502339,0
1998-10-19,5.7138,5.7138,5.4268,5.4268,4415640,0
1998-10-20,5.4581,5.6275,5.4581,5.5445,3000908,0
1998-10-21,5.5445,5.5445,5.2316,5.2949,4568265,0
1998-10-22,5.3122,5.3348,5.0078,5.0709,6562133,0
1998-10-23,4.9188,5.0164,4.8387,4.8646,7484150,0
1998-10-26,4.9188,4.9991,4.9101,4.9819,4098546,0
1998-10-27,5.0164,5.0481,4.9677,5.0221,4007945,0
1998-10-28,5.0164,5.0537,4.9505,4.9819,4661652,0
1998-10-29,4.9765,4.9819,4.8701,4.9591,4622626,0
1998-10-30,4.9505,5.1052,4.9446,5.0481,3667159,0
1998-11-02,5.0481,5.1684,5.0221,5.0393,5392016,0
1998-11-03,5.0796,5.1287,5.0537,5.094,5276330,0
1998-11-04,5.1453,5.3693,5.134,5.3693,7575447,0
1998-11-05,5.3204,5.4324,5.2804,5.3693,4072760,0
1998-11-06,5.3549,5.45,5.2889,5.3866,3911778,0
1998-11-09,5.3866,5.4067,5.3031,5.3437,6796994,0
1998-11-10,5.3437,5.3549,5.2633,5.2804,3869959,0
1998-11-11,5.2489,5.2889,5.1511,5.2229,5290961,0
1998-11-12,5.2229,5.2889,5.2172,5.2719,8457042,0
1998-11-13,5.2401,5.2889,5.2088,5.2172,2881041,0
1998-11-16,5.2401,5.3122,5.1287,5.2889,4081821,0
1998-11-17,5.2889,5.3925,5.2573,5.3204,4154997,0
1998-11-18,5.3031,5.3549,5.2719,5.3348,3298494,0
1998-11-19,5.3348,5.4984,5.3348,5.4669,4196115,0
1998-11-20,5.6507,5.6681,5.5846,5.6564,6641582,0
1998-11-23,5.6305,5.6564,5.5671,5.6163,5330686,0
1998-11-24,5.6163,5.688,5.5671,5.5817,2837830,0
1998-11-25,5.5671,5.6163,5.5273,5.5501,1926965,0
1998-11-27,5.5501,5.5618,5.5185,5.5618,1172907,0
1998-11-30,5.5501,5.5905,5.3982,5.3982,2575791,0
1998-12-01,5.3982,5.4297,5.3665,5.421,4332707,0
1998-12-02,5.421,5.4381,5.3494,5.4297,3705485,0
1998-12-03,5.4067,5.453,5.3494,5.3494,3547289,0
1998-12-04,5.3665,5.3982,5.3092,5.3579,4831003,0
1998-12-07,5.3579,5.4067,5.3092,5.3579,3474116,0
1998-12-08,5.3494,5.4123,5.3005,5.3348,5264481,0
1998-12-09,5.3237,5.3752,5.3092,5.3752,3883199,0
1998-12-10,5.3665,5.4642,5.3494,5.447,2733294,0
1998-12-11,5.4297,5.5044,5.4297,5.4642,4778036,0
1998-12-14,5.4642,5.4642,5.3579,5.381,3835114,0
1998-12-15,5.3494,5.3494,5.1856,5.2835,4515995,0
1998-12-16,5.2203,5.3092,5.2203,5.2835,7619354,0
1998-12-17,5.2518,5.421,5.2431,5.421,2671966,0
1998-12-18,5.421,5.447,5.4067,5.4123,3381425,0
1998-12-21,5.4067,5.447,5.3894,5.3982,2856649,0
1998-12-22,5.3982,5.4642,5.3405,5.3494,4860967,0
1998-12-23,5.3494,5.3579,5.3005,5.3348,4673501,0
1998-12-24,5.3348,5.3348,5.3237,5.3237,1590358,0
1998-12-28,5.3348,5.3348,5.1803,5.2775,3920141,0
1998-12-29,5.2775,5.3894,5.2775,5.3665,1701857,0
1998-12-30,5.3665,5.3982,5.3237,5.3579,1737406,0
1998-12-31,5.3579,5.381,5.3092,5.3752,3327759,0
1999-01-04,5.4123,5.47,5.3665,5.4067,4348737,0
1999-01-05,5.421,5.4297,5.3579,5.381,4489514,0
1999-01-06,5.4123,5.6421,5.4067,5.6305,3752876,0
1999-01-07,5.6076,5.6163,5.5273,5.5817,3267129,0
1999-01-08,5.5817,5.8917,5.5762,5.8115,3757758,0
1999-01-11,5.8115,5.8572,5.7138,5.7282,2988363,0
1999-01-12,5.6965,5.7396,5.5044,5.5101,2552094,0
1999-01-13,5.47,5.5273,5.3752,5.3982,3873443,0
1999-01-14,5.3982,5.4067,5.2602,5.3348,3367487,0
1999-01-15,5.3579,5.381,5.2203,5.2918,3625343,0
1999-01-19,5.3092,5.3092,5.068,5.1225,4525058,0
1999-01-20,5.1225,5.1225,4.9303,4.9848,7358706,0
1999-01-21,4.9188,5.0021,4.7496,4.9934,13094298,0
1999-01-22,5.0252,5.2114,5.0252,5.1803,5765560,0
1999-01-25,5.1803,5.2114,5.0565,5.068,4304831,0
1999-01-26,5.0995,5.2258,5.0737,5.1627,2416893,0
1999-01-27,5.1627,5.1803,4.8958,4.8958,2393203,0
1999-01-28,4.9046,4.9703,4.6633,4.718,4925085,0
1999-01-29,4.8554,5.2114,4.8156,5.2114,4783613,0
1999-02-01,5.1972,5.1972,4.9934,5.0565,2577186,0
1999-02-02,5.0565,5.3665,5.0565,5.2028,6473626,0
1999-02-03,5.1856,5.3894,5.14,5.2918,4812885,0
1999-02-04,5.3092,5.4381,5.3005,5.3894,6836723,0
1999-02-05,5.3982,5.5273,5.3894,5.4785,5295144,0
1999-02-08,5.4785,5.4869,5.2518,5.269,3451810,0
1999-02-09,5.2775,5.3237,5.1713,5.2918,2535372,0
1999-02-10,5.3092,5.3348,5.2775,5.3005,3888081,0
1999-02-11,5.3005,5.4381,5.3005,5.4067,4720193,0
1999-02-12,5.4067,5.4123,5.2431,5.2775,2945851,0
1999-02-16,5.2431,5.3148,5.2203,5.3148,3846962,0
1999-02-17,5.3092,5.4869,5.2602,5.3092,6227616,0
1999-02-18,5.3092,5.3092,5.1312,5.1856,4252564,0
1999-02-19,5.1856,5.2203,5.1543,5.1972,3840688,0
1999-02-22,5.3405,5.3894,5.2602,5.2835,2687994,0
1999-02-23,5.2348,5.3894,5.2114,5.2258,3258066,0
1999-02-24,5.2348,5.2662,5.1914,5.2114,2890101,0
1999-02-25,5.1684,5.1684,5.1113,5.1511,3809327,0
1999-02-26,5.1511,5.1914,5.094,5.1193,3022509,0
1999-03-01,5.0709,5.134,5.0052,5.1287,3023212,0
1999-03-02,5.094,5.1052,4.8844,5.0132,3987739,0
1999-03-03,5.0481,5.0537,4.8585,5.0132,2681720,0
1999-03-04,5.0883,5.1511,5.0537,5.134,2690085,0
1999-03-05,5.1193,5.1511,5.0883,5.1511,1839850,0
1999-03-08,5.1193,5.1193,4.916,4.9734,3149350,0
1999-03-09,4.9734,5.0883,4.916,4.9734,2324906,0
1999-03-10,4.9075,4.9819,4.8985,4.9303,4314589,0
1999-03-11,4.9389,5.0537,4.9303,4.956,2720750,0
1999-03-12,4.9819,5.0052,4.9303,4.9505,1763191,0
1999-03-15,4.8985,5.1453,4.8985,5.134,4854003,0
1999-03-16,5.134,5.16,5.0308,5.1287,2753504,0
1999-03-17,5.1113,5.134,4.9389,4.9389,3331243,0
1999-03-18,4.956,5.0796,4.9246,5.0796,1799431,0
1999-03-19,5.0796,5.0883,4.9505,5.0052,3365395,0
1999-03-22,5.0132,5.0709,4.8932,4.8932,2131163,0
1999-03-23,4.8844,4.9505,4.7294,4.7928,2911003,0
1999-03-24,4.8269,4.8269,4.6951,4.7612,5525132,0
1999-03-25,4.7612,4.9303,4.7612,4.8585,2904041,0
1999-03-26,4.8269,4.9303,4.7928,4.8932,3079662,0
1999-03-29,4.9648,5.0709,4.9648,5.0221,2994638,0
1999-03-30,5.0221,5.0796,4.9962,5.0537,3209983,0
1999-03-31,5.0883,5.134,4.9819,5.0796,4563388,0
1999-04-01,5.1453,5.1453,4.9648,5.094,3553562,0
1999-04-05,5.0624,5.1453,5.0624,5.1113,2809951,0
1999-04-06,5.1113,5.1193,5.0132,5.0481,3835810,0
1999-04-07,5.0221,5.0709,4.9648,5.0537,1905360,0
1999-04-08,5.0481,5.0709,4.8757,5.0624,2155550,0
1999-04-09,5.0308,5.0481,4.9075,4.916,1332501,0
1999-04-12,4.8985,4.9505,4.8184,4.9303,2691477,0
1999-04-13,4.9303,4.9389,4.8011,4.8441,2238485,0
1999-04-14,4.8097,5.2114,4.8097,5.1511,7392158,0
1999-04-15,5.1511,5.6019,5.1453,5.5501,9232702,0
1999-04-16,5.5618,5.8055,5.5445,5.6823,5617120,0
1999-04-19,5.7396,6.1815,5.7396,5.9433,6435992,0
1999-04-20,5.9605,5.9691,5.6994,5.8371,6402543,0
1999-04-21,5.8055,5.869,5.6564,5.7541,3017633,0
1999-04-22,5.6735,5.6907,5.6019,5.6336,2023139,0
1999-04-23,5.6019,5.6994,5.421,5.447,3434390,0
1999-04-26,5.4123,5.7396,5.3723,5.6477,3609311,0
1999-04-27,5.7396,5.9605,5.731,5.9433,4049764,0
1999-04-28,5.9433,6.4167,5.9433,6.3594,5055408,0
1999-04-29,6.4888,6.586,6.4167,6.457,4644231,0
1999-04-30,6.5545,6.569,6.3853,6.4255,4361280,0
1999-05-03,6.4167,6.744,6.4082,6.744,4175903,0
1999-05-04,6.7583,7.0369,6.7583,6.9707,6623463,0
1999-05-05,6.9133,6.9249,6.744,6.8558,6638100,0
1999-05-06,6.8472,6.8472,6.595,6.7008,5127889,0
1999-05-07,6.7008,6.7326,6.3911,6.5231,8808984,0
1999-05-10,6.506,6.595,6.3737,6.44,3720821,0
1999-05-11,6.586,6.6036,6.4714,6.5402,4947386,0
1999-05-12,6.5286,6.586,6.506,6.5231,2708206,0
1999-05-13,6.506,6.546,6.4255,6.457,1691410,0
1999-05-14,6.457,6.4628,6.2933,6.3594,2401562,0
1999-05-17,6.2788,6.2847,6.1644,6.1644,3512442,0
1999-05-18,6.1959,6.2847,6.0667,6.2847,4978750,0
1999-05-19,6.3193,6.506,6.2933,6.3594,3264342,0
1999-05-20,6.4888,6.569,6.4483,6.4714,2172279,0
1999-05-21,6.4888,6.6349,6.437,6.5029,3573073,0
1999-05-24,6.5375,6.595,6.4714,6.5144,3108233,0
1999-05-25,6.5144,6.595,6.3337,6.3337,3039935,0
1999-05-26,6.3337,6.3337,6.1357,6.2563,7574751,0
1999-05-27,6.2418,6.2735,5.9691,6.0467,3417664,0
1999-05-28,6.17,6.2274,6.038,6.1587,1738103,0
1999-06-01,6.1499,6.2907,6.144,6.2907,2796018,0
1999-06-02,6.2907,6.3079,6.1499,6.233,2499829,0
1999-06-03,6.2161,6.2677,6.0467,6.1357,2867100,0
1999-06-04,6.1499,6.3337,6.1499,6.3337,1133183,0
1999-06-07,6.3079,6.3797,6.2161,6.2907,1046065,0
1999-06-08,6.3482,6.4228,6.2274,6.2907,2045443,0
1999-06-09,6.282,6.3652,6.1843,6.21,781242,0
1999-06-10,6.21,6.2907,6.1357,6.2418,1053036,0
1999-06-11,6.1928,6.282,5.8055,5.8888,2991848,0
1999-06-14,6.038,6.2735,6.0035,6.1758,4202388,0
1999-06-15,6.1268,6.2735,6.1268,6.2563,2782072,0
1999-06-16,6.2274,6.282,5.9377,5.9951,1756220,0
1999-06-17,5.9636,6.0781,5.9146,5.9691,1939506,0
1999-06-18,6.0696,6.17,5.9862,6.0035,3718031,0
1999-06-21,5.9691,6.0035,5.906,5.9377,2376474,0
1999-06-22,5.9146,6.0122,5.8888,5.9636,1733222,0
1999-06-23,5.9691,5.9691,5.8802,5.9146,2350690,0
1999-06-24,5.9233,5.9636,5.8489,5.8489,1594538,0
1999-06-25,5.8629,5.8629,5.7509,5.774,3518017,0
1999-06-28,5.8715,6.1268,5.8489,6.1128,4445613,0
1999-06-29,5.9862,6.0524,5.9233,5.9691,4320163,0
1999-06-30,5.9233,5.9862,5.8802,5.9548,4658164,0
1999-07-01,5.9233,6.282,5.8976,6.2018,3384209,0
1999-07-02,6.3652,6.5603,6.2501,6.437,4495087,0
1999-07-06,6.4055,6.4055,6.2274,6.282,2205033,0
1999-07-07,6.282,6.282,6.1128,6.17,1594538,0
1999-07-08,6.17,6.2418,6.0781,6.144,1533906,0
1999-07-09,6.1128,6.144,6.0035,6.1042,1380587,0
1999-07-12,6.1357,6.1587,6.0467,6.0781,2110951,0
1999-07-13,6.0467,6.2018,6.038,6.1758,4991990,0
1999-07-14,6.17,6.282,6.17,6.2418,3555648,0
1999-07-15,6.2418,6.2418,6.0925,6.1186,2633638,0
1999-07-16,6.233,6.4228,6.1928,6.4228,3408604,0
1999-07-19,6.6927,6.7583,6.6121,6.7184,5792043,0
1999-07-20,6.7497,6.7497,6.569,6.6207,3011362,0
1999-07-21,6.6207,6.7754,6.3995,6.5545,3415570,0
1999-07-22,6.6927,6.6927,6.2677,6.4455,5203155,0
1999-07-23,6.4455,6.5778,6.4455,6.5375,4904873,0
1999-07-26,6.5603,6.6521,6.5545,6.6349,4368257,0
1999-07-27,6.6207,6.6207,6.5286,6.5603,3324277,0
1999-07-28,6.5286,6.6781,6.5204,6.6349,2405744,0
1999-07-29,6.6005,6.6005,6.4628,6.5375,3619769,0
1999-07-30,6.5375,6.5375,6.3482,6.3565,5617817,0
1999-08-02,6.4888,6.4969,6.4311,6.4888,2192486,0
1999-08-03,6.4311,6.5204,6.4055,6.4714,2752110,0
1999-08-04,6.437,6.4714,6.3709,6.3911,4537601,0
1999-08-05,6.3995,6.4798,6.3565,6.4311,3473417,0
1999-08-06,6.3995,6.4455,6.3391,6.4311,1423797,0
1999-08-09,6.4311,6.4628,6.282,6.3391,2370898,0
1999-08-10,6.3391,6.3391,6.0839,6.2274,5250541,0
1999-08-11,6.2274,6.2563,6.1758,6.2563,1388248,0
1999-08-12,6.2563,6.325,6.1042,6.1042,2016168,0
1999-08-13,6.17,6.2018,5.906,6.0611,4510420,0
1999-08-16,6.0611,6.2018,6.0467,6.1758,4564783,0
1999-08-17,6.17,6.1758,6.0781,6.1587,2005715,0
1999-08-18,6.1268,6.1268,6.0122,6.1042,3676913,0
1999-08-19,6.038,6.0611,5.9462,6.0611,5874978,0
1999-08-20,6.0611,6.0696,5.9808,6.0524,2067048,0
1999-08-23,6.0524,6.1587,6.018,6.1587,2501920,0
1999-08-24,6.1357,6.2018,6.0667,6.1499,1887934,0
1999-08-25,6.21,6.2418,6.0839,6.144,1795246,0
1999-08-26,6.1098,6.2018,6.0524,6.0781,2000836,0
1999-08-27,6.0266,6.0781,6.0122,6.0441,1932539,0
1999-08-30,6.0441,6.0524,5.9605,5.9605,2720750,0
1999-08-31,5.9778,6.0009,5.7625,5.7714,4909752,0
1999-09-01,5.7714,5.9691,5.7625,5.8858,3264342,0
1999-09-02,5.688,5.8858,5.6621,5.8371,7661862,0
1999-09-03,5.869,6.0441,5.8115,5.9951,2343025,0
1999-09-07,5.9951,5.9951,5.8285,5.9292,5379474,0
1999-09-08,5.9292,6.0781,5.8945,5.9347,3844869,0
1999-09-09,5.9433,5.9433,5.688,5.6965,5408741,0
1999-09-10,5.7396,5.7855,5.6735,5.7455,3577954,0
1999-09-13,5.7138,5.7972,5.688,5.7714,1117850,0
1999-09-14,5.7138,5.7972,5.688,5.7855,2532580,0
1999-09-15,5.8115,5.9033,5.8115,5.8458,3888774,0
1999-09-16,5.8458,5.8517,5.6621,5.688,2294238,0
1999-09-17,5.688,5.8199,5.6795,5.7714,2858732,0
1999-09-20,5.7541,5.7972,5.7196,5.7541,2425255,0
1999-09-21,5.7455,5.7455,5.6735,5.688,3161195,0
1999-09-22,5.688,5.7855,5.6735,5.7855,2094222,0
1999-09-23,5.7541,5.7972,5.6735,5.6735,4241416,0
1999-09-24,5.6394,5.6477,5.4726,5.5561,2287966,0
1999-09-27,5.5817,5.5817,5.49,5.53,2825984,0
1999-09-28,5.5243,5.6134,5.4009,5.6076,3443449,0
1999-09-29,5.6076,5.6477,5.5644,5.5905,2402952,0
1999-09-30,5.6076,5.7541,5.5817,5.5961,3375151,0
1999-10-01,5.5474,5.5817,5.381,5.4726,1959720,0
1999-10-04,5.4726,5.5644,5.4669,5.5126,3188377,0
1999-10-05,5.5126,5.5561,5.4151,5.4813,4069970,0
1999-10-06,5.4813,5.4984,5.4151,5.447,2689386,0
1999-10-07,5.4324,5.447,5.3665,5.4067,2332568,0
1999-10-08,5.4009,5.5732,5.3925,5.5386,4014219,0
1999-10-11,5.53,5.5386,5.381,5.424,1558297,0
1999-10-12,5.3752,5.3752,5.2918,5.3005,1703952,0
1999-10-13,5.3005,5.3005,5.1193,5.1511,3242038,0
1999-10-14,5.1511,5.1511,4.9877,5.068,3907591,0
1999-10-15,5.1511,5.1511,4.9446,4.9877,1477458,0
1999-10-18,5.0021,5.0021,4.8646,4.8788,2579975,0
1999-10-19,4.8788,4.9188,4.6577,4.7955,9160924,0
1999-10-20,4.7955,4.8069,4.7408,4.7955,5812256,0
1999-10-21,4.7408,4.8958,4.7209,4.8788,2284482,0
1999-10-22,4.9101,4.9361,4.8214,4.8873,2034986,0
1999-10-25,4.8873,5.0277,4.8214,4.9765,6458992,0
1999-10-26,4.9765,4.9877,4.8125,4.847,2720052,0
1999-10-27,4.8214,4.9446,4.7869,4.9101,4188447,0
1999-10-28,4.9101,5.2258,4.9101,5.1511,8519069,0
1999-10-29,5.1511,5.4669,5.143,5.4009,6474324,0
1999-11-01,5.3348,5.381,5.2573,5.3348,4272778,0
1999-11-02,5.3005,5.3148,5.1914,5.2172,2832950,0
1999-11-03,5.1856,5.1856,5.1027,5.1511,4320163,0
1999-11-04,5.1193,5.2,5.094,5.16,3888774,0
1999-11-05,5.1771,5.2,5.0537,5.1511,2320025,0
1999-11-08,5.0854,5.2088,5.0854,5.1856,2869191,0
1999-11-09,5.2835,5.3579,5.2835,5.3579,4175207,0
1999-11-10,5.3348,5.381,5.2518,5.3092,3601644,0
1999-11-11,5.3092,5.4067,5.2835,5.3494,2215486,0
1999-11-12,5.3494,5.4151,5.3348,5.4009,1443307,0
1999-11-15,5.3494,5.4669,5.3494,5.4324,1629385,0
1999-11-17,5.3579,5.3665,5.1771,5.2431,1860758,0
1999-11-18,5.2431,5.2775,5.1027,5.2172,1651683,0
1999-11-19,5.2775,5.2775,5.1684,5.1856,3067814,0
1999-11-22,5.16,5.1654,5.1168,5.134,4040703,0
1999-11-23,5.1255,5.1255,5.0338,5.0338,2954212,0
1999-11-24,5.0481,5.0481,4.8844,4.9907,1596627,0
1999-11-26,4.9101,4.9819,4.8985,4.9417,686465,0
1999-11-29,4.9101,4.9101,4.7755,4.8413,2533278,0
1999-11-30,4.8757,4.9907,4.7151,4.7356,4538996,0
1999-12-01,4.7755,4.8269,4.6922,4.7666,3105448,0
1999-12-02,4.7755,4.8069,4.6748,4.6836,2586940,0
1999-12-03,4.6489,4.8757,4.6489,4.8329,3401635,0
1999-12-06,4.7237,4.7666,4.6836,4.7356,2055893,0
1999-12-07,4.7237,4.7496,4.6836,4.6922,2177157,0
1999-12-08,4.7006,4.7356,4.6748,4.7151,2961187,0
1999-12-09,4.7151,4.7581,4.7094,4.7237,3244830,0
1999-12-10,4.7237,4.7496,4.7094,4.7408,2579276,0
1999-12-13,4.7151,4.7755,4.6922,4.7094,5155064,0
1999-12-14,4.7006,4.7094,4.6319,4.6489,2492854,0
1999-12-15,4.6836,4.7006,4.6577,4.6695,4934142,0
1999-12-16,4.6695,4.7151,4.6436,4.6695,2468466,0
1999-12-17,4.6577,4.7581,4.6436,4.6577,6371878,0
1999-12-20,4.7094,4.7581,4.5428,4.5573,2496342,0
1999-12-21,3.8772,4.0838,3.8367,3.8599,24264428,0
1999-12-22,3.8599,3.8855,3.8425,3.8683,12625977,0
1999-12-23,3.9288,4.1355,3.8915,4.0176,4795462,0
1999-12-27,4.0176,4.3419,4.0176,4.2011,4968295,0
1999-12-28,4.1842,4.2991,4.1842,4.2761,3549378,0
1999-12-29,4.1929,4.2587,4.1096,4.1267,2969546,0
1999-12-30,4.1355,4.2185,4.1096,4.1701,2931217,0
1999-12-31,4.1701,4.1929,4.0694,4.1757,2536764,0
2000-01-03,4.1757,4.2504,4.0265,4.1182,3530562,0
2000-01-04,4.0035,4.0953,3.9345,3.9917,2945851,0
2000-01-05,4.0176,4.1096,3.9602,4.0781,3948017,0
2000-01-06,4.0781,4.4507,4.0176,4.2587,6161411,0
2000-01-07,4.2587,4.2675,4.2102,4.2587,3952889,0
2000-01-10,4.2443,4.2675,4.2247,4.2587,3312428,0
2000-01-11,4.2587,4.3508,4.2587,4.2587,3885990,0
2000-01-12,4.2587,4.3162,4.2504,4.2761,3712456,0
2000-01-13,4.2587,4.4021,4.2443,4.3364,3618376,0
2000-01-14,4.2761,4.3419,4.2587,4.2933,3269918,0
2000-01-18,4.2587,4.2991,4.2247,4.2247,2889403,0
2000-01-19,4.2247,4.2587,4.1757,4.2247,12795326,0
2000-01-20,4.1842,4.2102,3.9917,4.0348,6008786,0
2000-01-21,4.2102,4.2102,4.0694,4.0838,3524291,0
2000-01-24,4.1701,4.1701,4.0089,4.0694,3282461,0
2000-01-25,4.0694,4.1701,3.9833,4.0035,6397662,0
2000-01-26,4.0781,4.0953,3.9431,3.9833,16484787,0
2000-01-27,3.9833,4.0781,3.969,4.0435,5585061,0
2000-01-28,3.9917,3.9917,3.8025,3.8772,5928643,0
2000-01-31,3.9086,3.9518,3.8683,3.8915,3837207,0
2000-02-01,3.8915,3.903,3.8367,3.8513,1835668,0
2000-02-02,3.8513,3.8513,3.725,3.7624,3029479,0
2000-02-03,3.7768,3.8025,3.6936,3.711,2727717,0
2000-02-04,3.7419,3.7768,3.6703,3.6847,9302396,0
2000-02-07,3.6847,3.711,3.4784,3.4784,4624019,0
2000-02-08,3.3948,3.461,3.2949,3.2949,12823199,0
2000-02-09,3.3865,3.4351,3.2949,3.3288,10791701,0
2000-02-10,3.1627,3.22,3.045,3.0623,12325605,0
2000-02-11,3.0623,3.0704,2.8124,2.8782,7300167,0
2000-02-14,2.8613,2.9705,2.7951,2.9099,20550577,0
2000-02-15,2.9615,3.0103,2.9099,2.9302,6080566,0
2000-02-16,2.9446,3.002,2.8956,2.9214,7846549,0
2000-02-17,2.9302,3.0278,2.8553,2.996,7649319,0
2000-02-18,2.9788,2.9788,2.8698,2.9041,4950870,0
2000-02-22,2.8698,3.0278,2.8698,2.9848,5105584,0
2000-02-23,2.9302,2.9302,2.8299,2.8441,6164198,0
2000-02-24,2.8354,2.887,2.6948,2.887,8773439,0
2000-02-25,2.8613,2.887,2.8038,2.8299,7924600,0
2000-02-28,2.8299,2.953,2.8038,2.8956,5389927,0
2000-02-29,2.8956,3.002,2.8956,2.953,12414115,0
2000-03-01,2.953,3.045,2.9041,2.996,6436693,0
2000-03-02,2.996,3.0103,2.8956,2.9302,4663048,0
2000-03-03,2.9615,3.1193,2.9446,3.045,4329918,0
2000-03-06,2.9848,2.9848,2.9302,2.9705,3267825,0
2000-03-07,2.9446,2.9446,2.8181,2.8299,4077637,0
2000-03-08,2.8441,3.0533,2.8441,3.0278,14600330,0
2000-03-09,2.996,2.996,2.8956,2.9446,2461499,0
2000-03-10,2.9302,3.002,2.9214,2.9615,2094222,0
2000-03-13,2.9705,2.9705,2.8698,2.9099,2432228,0
2000-03-14,2.8782,2.9041,2.8553,2.8698,4272078,0
2000-03-15,2.8698,3.111,2.8613,3.111,3600949,0
2000-03-16,3.0966,3.2686,3.0704,3.2541,6614406,0
2000-03-17,3.3288,3.3865,3.2686,3.3691,7439551,0
2000-03-20,3.3948,3.4091,3.2775,3.3117,3056660,0
2000-03-21,3.3433,3.3948,3.2632,3.3433,5488890,0
2000-03-22,3.3433,3.3865,3.2858,3.3117,3465748,0
2000-03-23,3.3117,3.3605,3.2426,3.3031,2793229,0
2000-03-24,3.3031,3.3176,3.2111,3.2372,4365468,0
2000-03-27,3.2632,3.2858,3.1939,3.22,4757128,0
2000-03-28,3.1627,3.2111,3.0704,3.1511,3249012,0
2000-03-29,3.1452,3.1886,3.1279,3.1682,2973032,0
2000-03-30,3.1511,3.1886,3.0966,3.1886,3959862,0
2000-03-31,3.0966,3.2426,3.0765,3.1279,6235282,0
2000-04-03,3.1627,3.1627,3.0361,3.0623,5105584,0
2000-04-04,3.0623,3.0966,3.002,3.0704,6610219,0
2000-04-05,3.0623,3.2111,3.0103,3.1769,4419128,0
2000-04-06,3.1769,3.2686,3.1279,3.1511,4719497,0
2000-04-07,3.111,3.1452,2.996,3.0103,5644302,0
2000-04-10,3.0103,3.0533,2.953,2.9705,5507703,0
2000-04-11,2.996,3.0623,2.953,2.9848,10205595,0
2000-04-12,2.9302,3.0219,2.8553,2.9041,9066842,0
2000-04-13,2.9302,2.9705,2.7779,2.8956,19917780,0
2000-04-14,2.9302,2.9302,2.7779,2.8354,7925996,0
2000-04-17,2.8038,2.8613,2.7779,2.7779,5281206,0
2000-04-18,2.7434,2.8354,2.7379,2.8038,3537530,0
2000-04-19,2.8181,2.9302,2.7779,2.8038,2909615,0
2000-04-20,2.7866,2.8181,2.7379,2.7434,4651198,0
2000-04-24,2.7606,2.9302,2.7434,2.7866,4221899,0
2000-04-25,2.7694,2.9446,2.7606,2.8956,5589940,0
2000-04-26,2.8956,2.9615,2.8956,2.9099,3915956,0
2000-04-27,2.8956,2.8956,2.7606,2.7779,6128653,0
2000-04-28,2.7694,2.7866,2.7119,2.7866,6005997,0
2000-05-01,2.7551,2.8354,2.7434,2.8181,3878322,0
2000-05-02,2.7951,2.8181,2.7434,2.8038,5449160,0
2000-05-03,2.8181,2.8181,2.7379,2.7379,7601928,0
2000-05-04,2.7379,2.7379,2.6285,2.6545,4564783,0
2000-05-05,2.6632,2.7206,2.6285,2.6805,5879860,0
2000-05-08,2.7551,2.8124,2.7379,2.7779,5553003,0
2000-05-09,2.7951,2.9356,2.7951,2.9041,7027669,0
2000-05-10,2.8956,2.9788,2.8613,2.8782,10809124,0
2000-05-11,2.9848,2.9848,2.9099,2.9705,7224200,0
2000-05-12,2.9705,3.0966,2.9705,3.0361,8638938,0
2000-05-15,3.0966,3.0966,3.002,3.0103,3274798,0
2000-05-16,3.0278,3.111,3.0103,3.0877,2333960,0
2000-05-17,3.0623,3.1279,3.0623,3.0877,3202315,0
2000-05-18,3.111,3.1367,3.0765,3.0765,3343789,0
2000-05-19,3.1021,3.1193,3.0704,3.0877,3644855,0
2000-05-22,3.1367,3.1452,2.9705,2.9705,3002306,0
2000-05-23,3.0192,3.0278,2.9788,3.0103,2412017,0
2000-05-24,3.0704,3.0765,3.002,3.0278,2718660,0
2000-05-25,3.0361,3.045,2.9158,2.9329,2812046,0
2000-05-26,2.9272,2.9848,2.9272,2.9446,3376546,0
2000-05-30,3.002,3.0278,2.9705,2.9788,5973243,0
2000-05-31,3.0103,3.0278,2.9329,2.9329,3623252,0
2000-06-01,2.9705,3.0594,2.953,3.0361,4929967,0
2000-06-02,3.002,3.1193,2.9931,3.0704,5677753,0
2000-06-05,3.0361,3.0966,2.9848,2.9848,3205801,0
2000-06-06,2.9705,3.0103,2.953,2.9705,4550149,0
2000-06-07,2.9446,2.9705,2.8841,2.8841,4046279,0
2000-06-08,2.8841,2.8841,2.7148,2.732,7751069,0
2000-06-09,2.7407,2.8584,2.732,2.7895,6923136,0
2000-06-12,2.8094,2.8584,2.8094,2.8155,7089696,0
2000-06-13,2.8354,2.9014,2.8155,2.8412,11759012,0
2000-06-14,2.8412,2.8757,2.7494,2.7665,10171445,0
2000-06-15,2.8354,2.8496,2.7838,2.801,6947533,0
2000-06-16,2.801,2.8354,2.7838,2.7895,5357174,0
2000-06-19,2.801,2.8094,2.7148,2.7148,3498502,0
2000-06-20,2.7148,2.7233,2.6459,2.6663,3323579,0
2000-06-21,2.6459,2.7233,2.6315,2.6401,2935399,0
2000-06-22,2.6716,2.7233,2.6315,2.6716,7110606,0
2000-06-23,2.6716,2.732,2.6716,2.7233,5356476,0
2000-06-26,2.7233,2.7665,2.6663,2.6832,4312498,0
2000-06-27,2.7063,2.7722,2.6832,2.7722,3538924,0
2000-06-28,2.9329,3.1279,2.9272,3.1052,26180942,0
2000-06-29,3.1021,3.1021,2.9788,3.0361,8700259,0
2000-06-30,3.045,3.0504,2.8354,2.8584,8403382,0
2000-07-03,2.9329,3.0103,2.9272,3.0103,3772394,0
2000-07-05,3.1367,3.3061,3.0704,3.2541,8941398,0
2000-07-06,3.2541,3.3319,3.1796,3.22,5672869,0
2000-07-07,3.2541,3.2801,3.2029,3.2541,3515233,0
2000-07-10,3.2714,3.3319,3.2632,3.2801,2915189,0
2000-07-11,3.2714,3.2801,3.1886,3.2029,5684025,0
2000-07-12,3.24,3.2541,3.1796,3.22,4982236,0
2000-07-13,3.24,3.24,3.1136,3.1193,5249152,0
2000-07-14,3.22,3.2541,3.1711,3.22,6355847,0
2000-07-17,3.3061,3.4236,3.2314,3.266,8100223,0
2000-07-18,3.2457,3.2971,3.2143,3.22,6259683,0
2000-07-19,3.24,3.3375,3.1279,3.1539,4514601,0
2000-07-20,3.1711,3.1939,3.1021,3.1279,3124957,0
2000-07-21,3.1136,3.1627,3.0504,3.1021,3347972,0
2000-07-24,3.1279,3.1279,3.0594,3.1136,3815600,0
2000-07-25,3.1452,3.1452,2.9788,3.0192,3906897,0
2000-07-26,3.0103,3.2457,3.0103,3.24,8033320,0
2000-07-27,3.2029,3.3462,3.1939,3.3147,7402614,0
2000-07-28,3.3147,3.3205,3.2801,3.3205,5723048,0
2000-07-31,3.3462,3.464,3.3375,3.3462,6185799,0
2000-08-01,3.3748,3.4496,3.3462,3.4408,4607292,0
2000-08-02,3.4496,3.464,3.4063,3.4324,4084607,0
2000-08-03,3.4496,3.5672,3.4408,3.4752,4375219,0
2000-08-04,3.6074,3.6074,3.5414,3.5988,5834559,0
2000-08-07,3.5988,3.6504,3.5756,3.6332,4311804,0
2000-08-08,3.6332,3.7278,3.5672,3.7016,5295843,0
2000-08-09,3.6446,3.6446,3.5181,3.6446,4807308,0
2000-08-10,3.6621,3.6936,3.5498,3.5756,5012893,0
2000-08-11,3.5847,3.5847,3.5181,3.5498,2825283,0
2000-08-14,3.6245,3.6446,3.5498,3.6245,2391110,0
2000-08-15,3.5988,3.6074,3.5181,3.5272,2520037,0
2000-08-16,3.5414,3.5586,3.4408,3.4896,2609941,0
2000-08-17,3.5011,3.5011,3.4408,3.464,3753574,0
2000-08-18,3.4496,3.5326,3.4408,3.5272,2244059,0
2000-08-21,3.5071,3.5326,3.4582,3.4582,2176459,0
2000-08-22,3.4752,3.5927,3.4324,3.5927,2954912,0
2000-08-23,3.6245,3.6245,3.4866,3.4982,3696428,0
2000-08-24,3.4724,3.5041,3.4467,3.4866,2800893,0
2000-08-25,3.4866,3.4866,3.4295,3.4553,1433550,0
2000-08-28,3.418,3.4553,3.3691,3.4121,3200224,0
2000-08-29,3.4121,3.4121,3.3176,3.3259,2878950,0
2000-08-30,3.3176,3.335,3.3,3.309,2603665,0
2000-08-31,3.309,3.309,3.2426,3.2426,2823892,0
2000-09-01,3.2601,3.2745,3.2084,3.266,2986276,0
2000-09-05,3.2228,3.352,3.2172,3.3,2325599,0
2000-09-06,3.3,3.4553,3.2919,3.352,2345115,0
2000-09-07,3.4039,3.4039,3.24,3.2745,2403651,0
2000-09-08,3.2601,3.2919,3.2172,3.24,3550775,0
2000-09-11,3.2228,3.2601,3.2228,3.24,2922158,0
2000-09-12,3.2601,3.2827,3.2228,3.2489,1784794,0
2000-09-13,3.2344,3.3865,3.2344,3.3259,2986276,0
2000-09-14,3.309,3.309,3.2172,3.2344,3090808,0
2000-09-15,3.1539,3.2344,3.1452,3.1968,9650159,0
2000-09-18,3.2084,3.2601,3.1912,3.2084,3987045,0
2000-09-19,3.2172,3.2344,3.1136,3.1223,8975543,0
2000-09-20,3.1136,3.1136,3.045,3.0533,3005085,0
2000-09-21,3.0623,3.1052,2.9675,2.9931,3129142,0
2000-09-22,2.9757,3.0623,2.953,2.9848,2786957,0
2000-09-25,2.9848,3.0278,2.9158,2.9329,3809327,0
2000-09-26,2.9329,2.9446,2.8757,2.8901,2364624,0
2000-09-27,2.8811,2.9272,2.8639,2.9014,2644088,0
2000-09-28,2.8757,3.002,2.8757,2.9589,2294932,0
2000-09-29,2.9446,3.0278,2.9329,2.9757,2182034,0
2000-10-02,2.9757,2.9757,2.8065,2.8124,3636494,0
2000-10-03,2.8584,2.9848,2.8237,2.8639,4441428,0
2000-10-04,2.9014,3.1452,2.8811,3.045,4850517,0
2000-10-05,3.0192,3.0795,3.002,3.002,2106074,0
2000-10-06,3.002,3.0877,3.002,3.0533,3403724,0
2000-10-09,3.0533,3.0966,3.0533,3.0533,5318841,0
2000-10-10,3.0278,3.1223,3.0278,3.0877,3440661,0
2000-10-11,3.0966,3.1052,2.9329,3.002,2854559,0
2000-10-12,2.9848,2.9848,2.8639,2.9675,4015611,0
2000-10-13,2.953,2.953,2.8639,2.9014,3490838,0
2000-10-16,2.9014,2.953,2.8811,2.9158,2241968,0
2000-10-17,2.9014,2.9014,2.8381,2.8584,1938813,0
2000-10-18,2.8496,2.8496,2.7379,2.798,2704022,0
2000-10-19,2.798,2.8639,2.7722,2.8584,2296329,0
2000-10-20,2.8584,2.8901,2.8584,2.8901,2968155,0
2000-10-23,2.8757,2.9158,2.8325,2.8381,3703396,0
2000-10-24,2.8381,3.0704,2.8237,3.0623,10171445,0
2000-10-25,3.0533,3.0623,2.9848,3.0533,4207266,0
2000-10-26,3.0533,3.1539,3.045,3.1223,5418503,0
2000-10-27,3.1223,3.1968,3.1223,3.1539,4012131,0
2000-10-30,3.1912,3.3433,3.1912,3.335,6261766,0
2000-10-31,3.3433,3.4724,3.335,3.4553,5980910,0
2000-11-01,3.4553,3.5041,3.4553,3.4784,4173809,0
2000-11-02,3.4784,3.5899,3.4784,3.5244,3349365,0
2000-11-03,3.5498,3.6245,3.5498,3.5558,3487358,0
2000-11-06,3.5244,3.613,3.5244,3.5727,2821104,0
2000-11-07,3.5672,3.6332,3.5558,3.5727,4250472,0
2000-11-08,3.5498,3.5558,3.5041,3.5414,2826682,0
2000-11-09,3.5414,3.5558,3.5041,3.5558,2064956,0
2000-11-10,3.5558,3.5558,3.4866,3.4982,3948706,0
2000-11-13,3.4724,3.5244,3.4467,3.5125,2954912,0
2000-11-14,3.5125,3.6504,3.5125,3.6332,4917418,0
2000-11-15,3.6159,3.6936,3.6159,3.6761,3520107,0
2000-11-16,3.6418,3.7509,3.6245,3.6591,2637816,0
2000-11-17,3.5988,3.6761,3.5818,3.6074,4012829,0
2000-11-20,3.6159,3.6159,3.4982,3.5125,4141756,0
2000-11-21,3.461,3.5125,3.4524,3.4784,4969689,0
2000-11-22,3.5125,3.5125,3.418,3.461,3722212,0
2000-11-24,3.461,3.5387,3.4438,3.5213,1999445,0
2000-11-27,3.5213,3.5643,3.4866,3.5558,3422546,0
2000-11-28,3.5558,3.5899,3.5298,3.5899,3396058,0
2000-11-29,3.6332,3.711,3.6332,3.6677,4328530,0
2000-11-30,3.6847,3.7366,3.5727,3.5818,6936375,0
2000-12-01,3.5818,3.5899,3.5041,3.5213,4389857,0
2000-12-04,3.4957,3.7016,3.4695,3.6504,8638240,0
2000-12-05,3.6504,3.8225,3.6418,3.7366,6090318,0
2000-12-06,3.745,3.7624,3.5988,3.6074,3826053,0
2000-12-07,3.5899,3.6159,3.4866,3.5558,4488817,0
2000-12-08,3.5818,3.5818,3.4957,3.5643,3621161,0
2000-12-11,3.5899,3.7191,3.5818,3.711,4350831,0
2000-12-12,3.6761,3.7624,3.6761,3.7016,2469860,0
2000-12-13,3.7016,3.745,3.547,3.5818,3363303,0
2000-12-14,3.5041,3.5298,3.4091,3.418,4583597,0
2000-12-15,3.3462,3.4438,3.3205,3.3319,7958048,0
2000-12-18,3.3462,3.461,3.3462,3.3834,7530147,0
2000-12-19,3.418,3.5558,3.3834,3.4091,6068721,0
2000-12-20,3.3748,3.3748,3.2,3.3117,7243719,0
2000-12-21,3.3205,3.5213,3.3117,3.4784,5932817,0
2000-12-22,3.5041,3.5899,3.4957,3.5643,4917418,0
2000-12-26,3.5727,3.5899,3.5387,3.5818,2366022,0
2000-12-27,3.5818,3.711,3.5818,3.6936,3129836,0
2000-12-28,3.5899,3.6504,3.5298,3.5988,5142524,0
2000-12-29,3.5988,3.6418,3.5727,3.5818,4503452,0
2001-01-02,3.5899,3.6761,3.547,3.547,2798803,0
2001-01-03,3.5558,3.6936,3.4266,3.6936,8398499,0
2001-01-04,3.7796,4.0378,3.7796,3.8397,10422337,0
2001-01-05,3.8487,3.8915,3.745,3.8655,6686884,0
2001-01-08,3.9258,4.0748,3.9174,4.0206,8488408,0
2001-01-09,4.0206,4.0378,3.969,4.0378,8257026,0
2001-01-10,4.0119,4.0206,3.8743,3.9431,4723681,0
2001-01-11,3.9862,4.0035,3.9086,3.9345,4635866,0
2001-01-12,3.8311,3.8311,3.745,3.7968,6667369,0
2001-01-16,3.8311,3.9775,3.8054,3.9518,3729879,0
2001-01-17,3.9862,3.9947,3.8915,3.9775,2800893,0
2001-01-18,4.0378,4.0378,3.8655,3.9001,6309853,0
2001-01-19,3.9258,3.9258,3.7968,3.8225,4382187,0
2001-01-22,3.8225,3.9174,3.7624,3.9001,3881112,0
2001-01-23,3.9086,3.9602,3.8311,3.8743,3605830,0
2001-01-24,3.8397,3.8655,3.6847,3.8569,5020563,0
2001-01-25,3.8225,3.9001,3.7624,3.8655,4137571,0
2001-01-26,3.8655,3.8655,3.6074,3.6847,4354316,0
2001-01-29,3.7278,3.8627,3.7278,3.7624,6980282,0
2001-01-30,3.7278,3.989,3.7223,3.9458,6118898,0
2001-01-31,3.9431,4.2185,3.9001,4.2128,10066215,0
2001-02-01,4.2128,4.3478,4.2128,4.3306,13039947,0
2001-02-02,4.2788,4.3074,4.1985,4.2128,6555168,0
2001-02-05,4.2443,4.2788,4.1929,4.2247,3234376,0
2001-02-06,4.2128,4.3478,4.2102,4.2587,3772394,0
2001-02-07,4.2875,4.2933,4.1066,4.1355,5280515,0
2001-02-08,4.1439,4.2443,4.1411,4.2359,4713223,0
2001-02-09,4.2128,4.3134,4.1757,4.2531,3570981,0
2001-02-12,4.2732,4.3879,4.2531,4.3794,6414388,0
2001-02-13,4.4165,4.5112,4.3821,4.4538,6271521,0
2001-02-14,4.4165,4.4254,4.2991,4.3162,4575235,0
2001-02-15,4.2788,4.3849,4.2788,4.3478,3242038,0
2001-02-16,4.3478,4.4137,4.3306,4.3879,4681864,0
2001-02-20,4.4396,4.5542,4.4254,4.5172,10538026,0
2001-02-21,4.5143,4.5573,4.4538,4.5256,7668135,0
2001-02-22,4.5514,4.5573,4.4225,4.5428,6785149,0
2001-02-23,4.5973,4.6549,4.5143,4.6291,7163572,0
2001-02-26,4.6291,4.7324,4.5973,4.6577,6451326,0
2001-02-27,4.6175,4.6951,4.6117,4.6922,4593353,0
2001-02-28,4.7035,4.7356,4.6319,4.6577,6833233,0
2001-03-01,4.5973,4.6695,4.546,4.6489,7856303,0
2001-03-02,4.5973,4.6117,4.5659,4.5973,8606878,0
2001-03-05,4.6117,4.6405,4.5717,4.6059,6765632,0
2001-03-06,4.6489,4.6519,4.5573,4.5832,9128164,0
2001-03-07,4.5973,4.7294,4.589,4.6033,7038823,0
2001-03-08,4.6059,4.6836,4.6059,4.6577,4486731,0
2001-03-09,4.6603,4.7151,4.6117,4.6436,4263718,0
2001-03-12,4.6436,4.6603,4.6033,4.6233,4814977,0
2001-03-13,4.6233,4.6233,4.2933,4.302,16714071,0
2001-03-14,4.2156,4.2217,4.0206,4.1096,9162321,0
2001-03-15,4.098,4.2041,4.0064,4.1814,9299611,0
2001-03-16,4.1497,4.1728,3.8599,3.9001,11835674,0
2001-03-19,3.9715,4.1467,3.9458,4.1125,7087609,0
2001-03-20,4.0694,4.098,3.9807,4.0378,11658663,0
2001-03-21,4.0406,4.1728,3.989,4.0867,5755108,0
2001-03-22,4.0406,4.0953,3.9715,4.0265,7361493,0
2001-03-23,4.0119,4.1039,3.923,4.0781,5255423,0
2001-03-26,4.0781,4.1701,4.0578,4.1701,4095062,0
2001-03-27,4.3621,4.5832,4.3621,4.5399,14188453,0
2001-03-28,4.4941,4.6489,4.4684,4.6375,13277592,0
2001-03-29,4.6405,4.6836,4.5858,4.6375,7142661,0
2001-03-30,4.6405,4.7523,4.5916,4.6951,9272428,0
2001-04-02,4.7381,4.8646,4.7209,4.7209,9303789,0
2001-04-03,4.7381,4.7381,4.6148,4.6319,7647230,0
2001-04-04,4.6117,4.6836,4.5316,4.6059,5525824,0
2001-04-05,4.6405,4.6695,4.6033,4.6695,2777198,0
2001-04-06,4.6319,4.6633,4.5542,4.6033,4696498,0
2001-04-09,4.6175,4.7666,4.5486,4.5772,6338427,0
2001-04-10,4.5084,4.8441,4.4654,4.8214,7484150,0
2001-04-11,4.8069,4.8125,4.7468,4.7612,6211586,0
2001-04-12,4.7724,4.8125,4.7553,4.7581,5039378,0
2001-04-16,4.781,4.8674,4.6891,4.7381,3729879,0
2001-04-17,4.7237,4.8214,4.7006,4.8125,2865709,0
2001-04-18,4.8701,5.14,4.781,5.094,7692529,0
2001-04-19,5.0737,5.134,4.9765,4.9877,7238834,0
2001-04-20,4.8788,4.9446,4.8441,4.913,8983207,0
2001-04-23,4.8069,4.8069,4.4941,4.6203,11979938,0
2001-04-24,4.5973,4.7237,4.5801,4.6519,6095902,0
2001-04-25,4.6175,4.7724,4.6175,4.6836,5499341,0
2001-04-26,4.6836,4.9819,4.6836,4.9618,6799086,0
2001-04-27,5.0078,5.0078,4.9591,4.9907,3525687,0
2001-04-30,5.0509,5.0509,4.8788,4.8873,4380799,0
2001-05-01,4.8529,4.8529,4.7523,4.7553,5692389,0
2001-05-02,4.7294,4.8269,4.7094,4.7838,2527008,0
2001-05-03,4.8069,4.8069,4.6836,4.804,3642764,0
2001-05-04,4.7035,4.8529,4.6319,4.8441,4391944,0
2001-05-07,4.8646,4.9101,4.7724,4.8729,3031569,0
2001-05-08,4.8729,4.9819,4.8701,4.9389,4322953,0
2001-05-09,4.9101,5.0164,4.8985,4.9907,3292215,0
2001-05-10,5.0509,5.3092,5.0164,5.3031,9680124,0
2001-05-11,5.3031,5.381,5.2,5.2889,8302328,0
2001-05-14,5.2949,5.3148,5.2316,5.2633,3437177,0
2001-05-15,5.2835,5.3122,5.2377,5.2633,3048300,0
2001-05-16,5.2949,5.5101,5.2518,5.5044,6425541,0
2001-05-17,5.4553,5.5788,5.4553,5.5702,7180991,0
2001-05-18,5.6019,5.6019,5.5386,5.5671,8642421,0
2001-05-21,5.5386,5.5531,5.4669,5.5185,4722984,0
2001-05-22,5.4843,5.49,5.3031,5.3348,5932817,0
2001-05-23,5.3348,5.3494,5.1829,5.2573,7834003,0
2001-05-24,5.14,5.2172,5.14,5.2114,6491049,0
2001-05-25,5.2459,5.2573,5.0652,5.1654,3419756,0
2001-05-29,5.14,5.16,5.0995,5.1371,3163288,0
2001-05-30,5.14,5.1654,5.0221,5.0537,3830233,0
2001-05-31,5.0565,5.2377,5.0481,5.2229,9178347,0
2001-06-01,5.2229,5.2804,5.1803,5.2088,9956101,0
2001-06-04,5.1972,5.2431,5.1886,5.2114,6470146,0
2001-06-05,5.2229,5.3237,5.2172,5.269,8733018,0
2001-06-06,5.2719,5.2977,5.2229,5.2316,4242805,0
2001-06-07,5.3289,5.4009,5.3092,5.3494,17299475,0
2001-06-08,5.3494,5.3494,5.2633,5.2949,3013452,0
2001-06-11,5.2518,5.2633,5.1829,5.1856,5019169,0
2001-06-12,5.1543,5.16,5.0624,5.114,3416268,0
2001-06-13,5.0565,5.1052,5.0252,5.0537,11020989,0
2001-06-14,5.0421,5.0421,4.781,4.7869,7583114,0
2001-06-15,4.5316,4.7666,4.5316,4.6981,11513008,0
2001-06-18,4.6891,4.7553,4.6778,4.7262,5709113,0
2001-06-19,4.8529,4.8529,4.6436,4.6981,6836723,0
2001-06-20,4.6346,4.7237,4.6203,4.6436,6628343,0
2001-06-21,4.6436,4.7755,4.5946,4.7209,5996242,0
2001-06-22,4.7209,4.7209,4.6489,4.6891,4223293,0
2001-06-25,4.6489,4.7408,4.6148,4.6436,3017633,0
2001-06-26,4.5316,4.6319,4.4365,4.5858,10856514,0
2001-06-27,4.6461,4.7981,4.6203,4.7928,8883552,0
2001-06-28,4.7928,4.9389,4.7928,4.8958,6951709,0
2001-06-29,4.847,5.1052,4.8269,5.0883,7288316,0
2001-07-02,5.068,5.068,4.9303,4.9648,4796154,0
2001-07-03,4.9016,4.956,4.8788,4.9046,2087953,0
2001-07-05,4.9046,4.9765,4.9046,4.9303,3423235,0
2001-07-06,4.9677,4.9677,4.7898,4.8097,5240089,0
2001-07-09,4.8329,4.8844,4.7898,4.8788,4840761,0
2001-07-10,4.8788,5.0277,4.8585,5.0132,6768421,0
2001-07-11,5.0132,5.3665,5.0078,5.2518,23475523,0
2001-07-12,5.2662,5.2862,5.1972,5.2401,13279681,0
2001-07-13,5.2662,5.4123,5.2114,5.3665,9561647,0
2001-07-16,5.4067,5.5331,5.3579,5.4726,9195769,0
2001-07-17,5.5474,5.5474,5.4642,5.5185,15160653,0
2001-07-18,5.4984,5.5273,5.4067,5.5044,7597747,0
2001-07-19,5.5185,5.53,5.3348,5.421,6230404,0
2001-07-20,5.3953,5.4123,5.1771,5.1972,10934566,0
2001-07-23,5.2745,5.3005,5.2,5.2602,6319605,0
2001-07-24,5.2316,5.2316,4.9101,4.9505,10431395,0
2001-07-25,4.9505,5.1914,4.916,5.1914,12016872,0
2001-07-26,5.1829,5.599,5.1543,5.5876,16677831,0
2001-07-27,5.5817,5.6019,5.5126,5.5876,17762223,0
2001-07-30,5.6163,5.7196,5.5762,5.599,8549732,0
2001-07-31,5.5817,5.5961,5.4785,5.4929,8459829,0
2001-08-01,5.5126,5.5644,5.4785,5.5474,5221276,0
2001-08-02,5.5474,5.6681,5.4785,5.6591,7693922,0
2001-08-03,5.6994,5.7998,5.6477,5.7051,9157438,0
2001-08-06,5.7598,5.7654,5.5961,5.6163,11011226,0
2001-08-07,5.6218,5.6218,5.5618,5.6163,4037217,0
2001-08-08,5.5905,5.5905,5.4984,5.53,7771980,0
2001-08-09,5.5044,5.536,5.4581,5.49,5978122,0
2001-08-10,5.4929,5.6163,5.4324,5.5331,7555238,0
2001-08-13,5.3348,5.4324,5.2862,5.3437,13063640,0
2001-08-14,5.381,5.421,5.3379,5.3405,8552519,0
2001-08-15,5.2662,5.3609,5.2518,5.2835,7953175,0
2001-08-16,5.2114,5.3289,5.2114,5.2949,8194305,0
2001-08-17,5.2662,5.2662,5.134,5.1543,6852746,0
2001-08-20,5.1543,5.1771,5.0132,5.0766,5720267,0
2001-08-21,5.0766,5.0766,4.9389,4.9417,6408113,0
2001-08-22,5.0021,5.134,4.9819,5.1027,5460312,0
2001-08-23,5.0796,5.1052,5.0132,5.0451,2962578,0
2001-08-24,5.0277,5.114,4.9877,5.068,3232977,0
2001-08-27,5.1052,5.1052,4.8932,4.9303,5884034,0
2001-08-28,4.9303,5.0565,4.8646,4.9648,6116115,0
2001-08-29,5.0277,5.0338,4.8529,4.9046,3985648,0
2001-08-30,4.9101,4.9648,4.7553,4.8441,5508401,0
2001-08-31,4.8788,4.9791,4.8329,4.9765,6563527,0
2001-09-04,4.9505,5.2,4.9505,5.1453,11427284,0
2001-09-05,5.16,5.16,5.0594,5.114,8339262,0
2001-09-06,5.1193,5.1255,5.0709,5.0766,6138414,0
2001-09-07,5.0911,5.0911,4.8011,4.8932,7056245,0
2001-09-10,4.8097,4.8873,4.7666,4.8097,4103425,0
2001-09-17,4.7869,4.7869,4.4598,4.5316,8144822,0
2001-09-18,4.5629,4.5629,4.3678,4.3678,5561373,0
2001-09-19,4.3821,4.4021,3.9288,4.1324,8335781,0
2001-09-20,4.0005,4.098,3.6963,3.7679,12528413,0
2001-09-21,3.6046,4.1555,3.5818,3.9631,18118350,0
2001-09-24,4.0119,4.3649,4.0119,4.2675,8707929,0
2001-09-25,4.2128,4.2646,3.9258,4.0638,15198282,0
2001-09-26,4.098,4.1324,4.0435,4.0722,8044469,0
2001-09-27,4.0638,4.1555,4.0206,4.1212,6154440,0
2001-09-28,4.1267,4.4507,4.1267,4.4365,4941811,0
2001-10-01,4.4225,4.4225,4.1355,4.2041,6981675,0
2001-10-02,4.2128,4.3649,4.2102,4.2788,6513348,0
2001-10-03,4.2991,4.5486,4.2903,4.5256,7411668,0
2001-10-04,4.5229,4.5629,4.4365,4.4538,6157922,0
2001-10-05,4.4885,4.5486,4.3738,4.5028,5736291,0
2001-10-08,4.4912,4.5629,4.4225,4.5084,3369578,0
2001-10-09,4.5084,4.5084,4.3909,4.4654,4996174,0
2001-10-10,4.4654,4.8011,4.4507,4.7869,6567710,0
2001-10-11,4.7553,4.956,4.7408,4.8903,4483246,0
2001-10-12,4.8329,4.8788,4.6319,4.7666,6265245,0
2001-10-15,4.718,4.847,4.718,4.8441,3527777,0
2001-10-16,4.8069,4.8585,4.7324,4.8585,3873443,0
2001-10-17,4.8387,4.8646,4.6633,4.6748,5500737,0
2001-10-18,4.6577,4.7094,4.6375,4.6951,6716154,0
2001-10-19,4.6951,4.6951,4.5256,4.5717,4866548,0
2001-10-22,4.5916,4.6577,4.5717,4.6117,4755733,0
2001-10-23,4.7035,5.0277,4.6291,4.956,10757551,0
2001-10-24,4.956,5.068,4.6059,4.7294,44642170,0
2001-10-25,4.6981,4.718,4.6148,4.6951,21255154,0
2001-10-26,4.6695,4.8529,4.6663,4.804,11864250,0
2001-10-29,4.804,4.804,4.6059,4.6633,6555863,0
2001-10-30,4.589,4.7666,4.5832,4.7324,7686257,0
2001-10-31,4.7436,4.804,4.6891,4.7468,9517747,0
2001-11-01,4.6951,4.7468,4.6319,4.6808,15334879,0
2001-11-02,4.7094,4.8873,4.6319,4.8387,8527427,0
2001-11-05,4.8674,4.9246,4.7666,4.8529,5831772,0
2001-11-06,4.8329,4.9303,4.7869,4.9188,5149489,0
2001-11-07,4.8729,4.9791,4.8646,4.9677,4864455,0
2001-11-08,4.9677,5.0365,4.9303,5.0021,6401848,0
2001-11-09,5.0132,5.0277,4.8903,5.0052,4109698,0
2001-11-12,5.0021,5.0824,4.8788,5.0052,8493977,0
2001-11-13,5.0365,5.068,5.0078,5.0365,6717550,0
2001-11-14,5.0709,5.0995,5.0132,5.0624,5996937,0
2001-11-15,5.0709,5.2459,5.0537,5.2459,10643258,0
2001-11-16,5.2459,5.3092,5.1972,5.3005,4447701,0
2001-11-19,5.3005,5.3465,5.2431,5.3092,5704235,0
2001-11-20,5.3092,5.3953,5.2889,5.3148,8524639,0
2001-11-21,5.2949,5.3264,5.1829,5.2114,4407978,0
2001-11-23,5.2459,5.3437,5.2459,5.3237,1379193,0
2001-11-26,5.2949,5.3465,5.2114,5.3237,5270059,0
2001-11-27,5.2573,5.3609,5.1829,5.3031,7054854,0
2001-11-28,5.3092,5.3549,5.269,5.2889,6022029,0
2001-11-29,5.269,5.3289,5.1742,5.2316,5361354,0
2001-11-30,5.2172,5.3289,5.1972,5.2835,6917561,0
2001-12-03,5.2459,5.2889,5.1371,5.1771,5279114,0
2001-12-04,5.14,5.1713,5.0277,5.0766,7194236,0
2001-12-05,5.14,5.2229,5.1082,5.1914,7256264,0
2001-12-06,5.2377,5.2573,5.1482,5.2316,5832464,0
2001-12-07,5.2114,5.3178,5.1886,5.2431,3671342,0
2001-12-10,5.2058,5.2573,5.114,5.1453,1855184,0
2001-12-11,5.1193,5.1654,5.0737,5.0824,4979442,0
2001-12-12,5.068,5.068,4.8387,4.9188,15017085,0
2001-12-13,4.8585,4.9361,4.8011,4.8156,11811285,0
2001-12-14,4.8156,4.8214,4.7237,4.7755,11660059,0
2001-12-17,4.8069,4.9016,4.7612,4.8844,6222738,0
2001-12-18,4.8529,4.9677,4.8441,4.9246,5808775,0
2001-12-19,4.9246,4.9246,4.8069,4.847,5560672,0
2001-12-20,4.8156,4.8646,4.8011,4.8269,3316612,0
2001-12-21,4.8269,4.8646,4.7869,4.8329,5532098,0
2001-12-24,4.8329,4.9877,4.8296,4.9303,2847588,0
2001-12-26,4.8985,4.9765,4.8729,4.9046,3535443,0
2001-12-27,4.913,4.9648,4.8674,4.9505,2551401,0
2001-12-28,4.9303,4.9703,4.8932,4.9591,2936789,0
2001-12-31,4.9246,4.9991,4.9188,4.9505,4930661,0
2002-01-02,5.0164,5.0824,4.9765,5.0193,8860558,0
2002-01-03,4.9907,5.2889,4.9907,5.2889,15089568,0
2002-01-04,5.2949,5.5185,5.2949,5.4381,16275009,0
2002-01-07,5.4067,5.5243,5.3953,5.4726,11057224,0
2002-01-08,5.4067,5.447,5.2602,5.3405,7020007,0
2002-01-09,5.3379,5.3405,5.2316,5.2545,8016594,0
2002-01-10,5.2229,5.2889,5.14,5.2229,6184408,0
2002-01-11,5.1771,5.1829,5.0365,5.1193,8314176,0
2002-01-14,5.114,5.114,4.9907,5.0021,4716013,0
2002-01-15,5.0221,5.094,4.9648,4.9765,8283511,0
2002-01-16,4.9907,5.0277,4.916,4.956,5080495,0
2002-01-17,4.956,5.1771,4.9446,5.1771,7700893,0
2002-01-18,5.1771,5.1972,5.0883,5.1654,6884805,0
2002-01-22,5.2172,5.3092,5.1972,5.2889,8333693,0
2002-01-23,5.3379,5.5445,5.3379,5.5445,10429306,0
2002-01-24,5.536,5.7196,5.4581,5.4581,16101485,0
2002-01-25,5.4067,5.5762,5.3894,5.536,12566741,0
2002-01-28,5.536,5.6305,5.5126,5.5961,5312570,0
2002-01-29,5.5961,5.6621,5.4009,5.4439,8040285,0
2002-01-30,5.4297,5.5215,5.381,5.5185,5279114,0
2002-01-31,5.5074,5.6477,5.4581,5.6477,6714760,0
2002-02-01,5.5817,5.6446,5.5126,5.6047,5167612,0
2002-02-04,5.599,5.6019,5.4929,5.5331,4965507,0
2002-02-05,5.53,5.5445,5.4381,5.4843,3665068,0
2002-02-06,5.4843,5.4929,5.2835,5.3522,6376758,0
2002-02-07,5.3437,5.3549,5.269,5.2719,4187751,0
2002-02-08,5.2719,5.3237,5.2287,5.3031,6077780,0
2002-02-11,5.3092,5.4843,5.3092,5.4843,5080495,0
2002-02-12,5.4785,5.4984,5.3866,5.4409,4313196,0
2002-02-13,5.4151,5.4409,5.3289,5.3437,4430975,0
2002-02-14,5.3092,5.3148,5.2058,5.2145,6521714,0
2002-02-15,5.1572,5.2229,5.14,5.1856,7770584,0
2002-02-19,5.1856,5.2172,5.1052,5.134,3948706,0
2002-02-20,5.134,5.134,5.0132,5.0995,7952477,0
2002-02-21,5.0824,5.2316,5.0824,5.1803,12137438,0
2002-02-22,5.143,5.1684,5.0537,5.1082,8770655,0
2002-02-25,5.114,5.3237,5.0995,5.2862,17827039,0
2002-02-26,5.3031,5.3665,5.1856,5.2889,7610990,0
2002-02-27,5.3092,5.4183,5.2545,5.4098,9859230,0
2002-02-28,5.4009,5.5386,5.3437,5.3437,8705139,0
2002-03-01,5.3405,5.5015,5.3237,5.4929,11954849,0
2002-03-04,5.5386,5.7396,5.5157,5.7282,12519346,0
2002-03-05,5.7138,5.7196,5.5015,5.5644,10849542,0
2002-03-06,5.6192,5.7225,5.5732,5.708,8636147,0
2002-03-07,5.708,5.8629,5.6564,5.8199,9024329,0
2002-03-08,5.8572,5.8572,5.4324,5.4726,23389803,0
2002-03-11,5.4843,5.5905,5.4324,5.53,9204136,0
2002-03-12,5.5157,5.5501,5.3953,5.4381,9495444,0
2002-03-13,5.381,5.5243,5.381,5.453,6047115,0
2002-03-14,5.453,5.4929,5.3437,5.3866,6139110,0
2002-03-15,5.4151,5.4581,5.3752,5.4381,6291733,0
2002-03-18,5.4183,5.4183,5.2058,5.3609,11297658,0
2002-03-19,5.3609,5.4984,5.3494,5.447,9201347,0
2002-03-20,5.447,5.5126,5.3609,5.4642,6042938,0
2002-03-21,5.4669,5.4726,5.2518,5.3237,8662633,0
2002-03-22,5.3237,5.3609,5.2172,5.3348,6333549,0
2002-03-25,5.3665,5.3665,5.2172,5.2229,4181478,0
2002-03-26,5.2114,5.381,5.2028,5.3031,7622833,0
2002-03-27,5.2949,5.4754,5.2949,5.424,6748208,0
2002-03-28,5.424,5.45,5.3665,5.3953,4706952,0
2002-04-01,5.3609,5.3609,5.2172,5.3122,5210819,0
2002-04-02,5.269,5.3665,5.2401,5.2489,7395644,0
2002-04-03,5.2114,5.2172,5.0995,5.134,8860558,0
2002-04-04,5.134,5.2258,5.134,5.2258,7868849,0
2002-04-05,5.2258,5.2489,5.1543,5.1742,5617817,0
2002-04-08,5.14,5.1972,5.114,5.1829,5493071,0
2002-04-09,5.2518,5.2602,5.1543,5.1713,6057570,0
2002-04-10,5.1713,5.3494,5.1713,5.3237,5828283,0
2002-04-11,5.3348,5.3348,5.1654,5.1803,6353758,0
2002-04-12,5.2058,5.3348,5.1972,5.3092,10060639,0
2002-04-15,5.2719,5.2745,5.1371,5.1543,8346928,0
2002-04-16,5.1914,5.3204,5.1803,5.3122,3469233,0
2002-04-17,5.3092,5.3178,5.2489,5.2775,3078965,0
2002-04-18,5.2316,5.2949,5.1684,5.1829,3658796,0
2002-04-19,5.2114,5.2316,5.1684,5.1972,5109068,0
2002-04-22,5.134,5.134,4.8214,4.956,30370084,0
2002-04-23,4.9703,5.0277,4.9389,4.956,21621729,0
2002-04-24,4.9907,5.0365,4.956,4.956,16445055,0
2002-04-25,4.9591,5.14,4.9591,5.134,11761802,0
2002-04-26,5.2058,5.2431,5.1543,5.1886,13218352,0
2002-04-29,5.1771,5.1972,5.0338,5.0365,8139251,0
2002-04-30,5.0365,5.1453,5.0365,5.1225,10733858,0
2002-05-01,5.1225,5.2719,4.9877,5.2114,10722707,0
2002-05-02,5.2114,5.2835,5.1771,5.2058,4757128,0
2002-05-03,5.1771,5.2602,5.1771,5.2172,8291175,0
2002-05-06,5.2258,5.2258,5.0709,5.094,9004816,0
2002-05-07,5.094,5.1914,5.0565,5.0968,5718176,0
2002-05-08,5.134,5.2348,5.1312,5.2316,6261073,0
2002-05-09,5.2058,5.2258,5.068,5.0995,6566317,0
2002-05-10,5.0911,5.0911,5.0164,5.0421,5201760,0
2002-05-13,5.0421,5.0995,4.9648,5.0308,7358008,0
2002-05-14,5.0652,5.1287,5.0052,5.1193,6849958,0
2002-05-15,5.1255,5.1482,5.0277,5.0911,9367208,0
2002-05-16,5.1193,5.1193,4.956,5.0537,5853376,0
2002-05-17,5.0365,5.1255,5.0365,5.0796,10029975,0
2002-05-20,5.0796,5.0796,4.9648,5.0078,4196115,0
2002-05-21,4.8932,4.9246,4.7928,4.8184,15804597,0
2002-05-22,4.804,4.8646,4.804,4.8441,10919932,0
2002-05-23,4.8788,4.9446,4.8529,4.9303,9818807,0
2002-05-24,4.913,4.9446,4.8844,4.8985,5816435,0
2002-05-28,4.9075,4.9075,4.8184,4.8441,6013662,0
2002-05-29,4.8184,4.8788,4.8184,4.847,6463866,0
2002-05-30,4.847,4.8729,4.804,4.8269,8213818,0
2002-05-31,4.8985,4.9703,4.8441,4.8844,14424708,0
2002-06-03,4.8985,4.9075,4.8011,4.8011,7608900,0
2002-06-04,4.8011,4.8441,4.7783,4.7869,8492588,0
2002-06-05,4.8125,4.8585,4.7553,4.8269,9650857,0
2002-06-06,4.8269,4.8646,4.8069,4.8329,5695868,0
2002-06-07,4.7666,4.9532,4.7581,4.9016,8742779,0
2002-06-10,4.9333,5.0078,4.8985,4.9677,4611473,0
2002-06-11,4.9791,5.0365,4.8985,4.9101,6468747,0
2002-06-12,4.8844,4.8958,4.781,4.8214,9116319,0
2002-06-13,4.8269,4.8985,4.7928,4.8156,7852118,0
2002-06-14,4.7724,4.8329,4.6778,4.7755,7638170,0
2002-06-17,4.8156,4.9274,4.7928,4.913,5101408,0
2002-06-18,4.8985,4.9591,4.8441,4.8985,4295075,0
2002-06-19,4.8985,4.9703,4.8585,4.8844,6327272,0
2002-06-20,4.8585,4.9246,4.847,4.913,7218625,0
2002-06-21,4.913,4.956,4.8387,4.8441,8800618,0
2002-06-24,4.8585,4.9703,4.8011,4.9101,7797766,0
2002-06-25,4.9303,4.9361,4.6436,4.7151,8089074,0
2002-06-26,4.6175,4.8214,4.6033,4.8011,8059803,0
2002-06-27,4.8357,4.9765,4.8357,4.9765,10306651,0
2002-06-28,4.956,5.0824,4.9303,4.9765,8201973,0
2002-07-01,5.0107,5.1713,4.9819,5.1082,10617473,0
2002-07-02,5.114,5.1856,5.0451,5.0624,13554960,0
2002-07-03,5.0565,5.0883,4.8985,4.9877,8846615,0
2002-07-05,4.9991,5.14,4.9962,5.134,4837969,0
2002-07-08,5.14,5.1771,4.9848,5.0164,9472449,0
2002-07-09,5.0509,5.0709,4.8903,4.8903,6533560,0
2002-07-10,4.9075,4.9648,4.8329,4.8585,5407344,0
2002-07-11,4.8329,4.8985,4.7408,4.8156,10032064,0
2002-07-12,4.8585,4.8729,4.6778,4.7356,10172843,0
2002-07-15,4.7237,4.7294,4.3391,4.5256,19104482,0
2002-07-16,4.4941,4.6748,4.4194,4.6088,13935472,0
2002-07-17,4.6951,4.718,4.589,4.7035,16468057,0
2002-07-18,4.7496,4.7928,4.6663,4.6922,10344286,0
2002-07-19,4.6175,4.7237,4.589,4.6695,11414041,0
2002-07-22,4.6695,4.7094,4.4336,4.546,13437879,0
2002-07-23,4.546,4.6291,4.3994,4.5055,15536986,0
2002-07-24,4.4021,4.6117,4.3621,4.5973,13570990,0
2002-07-25,4.6033,4.7869,4.5084,4.7783,14007261,0
2002-07-26,4.7783,4.8011,4.6436,4.7612,7941327,0
2002-07-29,4.7928,4.9703,4.7783,4.956,8788076,0
2002-07-30,4.956,5.0594,4.8214,4.9648,10384007,0
2002-07-31,4.956,4.9648,4.8125,4.9101,6599771,0
2002-08-01,4.913,4.9389,4.8069,4.8985,6840898,0
2002-08-02,4.9075,4.9361,4.6261,4.7035,9533772,0
2002-08-05,4.6951,4.7294,4.4998,4.5316,7475789,0
2002-08-06,4.6148,4.8156,4.6117,4.7666,9537253,0
2002-08-07,4.8011,4.8729,4.6748,4.8646,10843968,0
2002-08-08,4.8729,5.114,4.8387,5.0854,10685774,0
2002-08-09,5.0854,5.1255,4.9648,5.0796,9103080,0
2002-08-12,5.0078,5.0078,4.8932,4.9446,5815040,0
2002-08-13,4.9446,5.0737,4.8788,4.9046,5384354,0
2002-08-14,4.9046,5.068,4.7666,5.068,6717550,0
2002-08-15,5.0624,5.0824,4.9361,5.0164,9303789,0
2002-08-16,5.0164,5.0796,4.9791,5.0565,8999938,0
2002-08-19,5.0565,5.1255,5.0365,5.1082,5665205,0
2002-08-20,5.114,5.1482,5.0393,5.0481,4656776,0
2002-08-21,5.0537,5.1713,5.0481,5.1654,6344696,0
2002-08-22,5.1312,5.2028,5.0995,5.1713,6601162,0
2002-08-23,5.1654,5.1654,5.0883,5.1052,3834416,0
2002-08-26,5.0911,5.1742,5.0421,5.14,3803058,0
2002-08-27,5.1627,5.2431,5.1255,5.2,7222807,0
2002-08-28,5.1803,5.1803,4.956,4.9991,6603252,0
2002-08-29,4.913,4.9648,4.8413,4.8441,10006975,0
2002-08-30,4.8501,5.0365,4.847,4.9618,7659770,0
2002-09-03,4.9246,4.956,4.8011,4.8069,5963488,0
2002-09-04,4.8069,4.9361,4.7581,4.9303,5969758,0
2002-09-05,4.4137,4.4137,3.9715,4.1355,64272823,0
2002-09-06,4.2156,4.2875,4.1009,4.2185,22816243,0
2002-09-09,4.1814,4.1869,4.0838,4.0953,13388400,0
2002-09-10,4.1009,4.167,4.0578,4.1324,11515097,0
2002-09-11,4.167,4.1929,4.1009,4.164,6615106,0
2002-09-12,4.1297,4.1583,4.0578,4.1066,9615311,0
2002-09-13,4.1009,4.1267,4.0293,4.1212,8288390,0
2002-09-16,4.1096,4.167,4.0666,4.1384,5564853,0
2002-09-17,4.1728,4.2071,4.0867,4.1267,8450768,0
2002-09-18,4.0748,4.1467,4.0378,4.1297,10478789,0
2002-09-19,4.0666,4.1555,4.0578,4.0638,7139179,0
2002-09-20,4.1009,4.1985,4.0781,4.1899,7429096,0
2002-09-23,4.1784,4.1784,4.0235,4.0638,8160858,0
2002-09-24,4.0035,4.0265,3.814,3.8397,9517046,0
2002-09-25,3.9086,3.923,3.8487,3.9086,9298908,0
2002-09-26,3.9086,4.0378,3.8942,4.0348,13135417,0
2002-09-27,4.0348,4.0378,3.8569,3.8886,13310345,0
2002-09-30,3.8886,3.8942,3.6677,3.7594,13502689,0
2002-10-01,3.7653,3.9001,3.7016,3.8886,11312991,0
2002-10-02,3.8886,3.8886,3.7048,3.7565,15675670,0
2002-10-03,3.7624,3.8743,3.7191,3.8311,9652944,0
2002-10-04,3.8367,3.8487,3.6217,3.7479,8302328,0
2002-10-07,3.7335,3.8168,3.6217,3.6446,9066842,0
2002-10-08,3.6677,3.7653,3.5727,3.7394,13989831,0
2002-10-09,3.7016,3.7048,3.6046,3.6418,11298357,0
2002-10-10,3.6046,3.7653,3.5958,3.7479,8222181,0
2002-10-11,3.7821,3.8715,3.7653,3.774,12620402,0
2002-10-14,3.7624,3.8084,3.6991,3.745,7436065,0
2002-10-15,3.8109,3.9807,3.7335,3.9807,14134094,0
2002-10-16,3.8942,3.9373,3.774,3.8425,6636007,0
2002-10-17,3.9143,3.9807,3.8715,3.9318,8421498,0
2002-10-18,3.9086,3.9143,3.8025,3.8743,6276399,0
2002-10-21,3.8743,3.969,3.791,3.9602,8376894,0
2002-10-22,3.9631,4.0464,3.8886,3.9288,7155209,0
2002-10-23,3.9174,3.9862,3.8425,3.9862,7166364,0
2002-10-24,4.0867,4.1182,3.8855,3.9258,12409939,0
2002-10-25,3.903,3.9373,3.7335,3.903,10702493,0
2002-10-28,3.9086,4.0005,3.8513,3.9174,7452095,0
2002-10-29,3.9174,3.9318,3.7509,3.8655,6233195,0
2002-10-30,3.8942,3.9917,3.8655,3.9775,12002934,0
2002-10-31,3.9862,4.0005,3.9174,3.9318,9597193,0
2002-11-01,3.9373,4.1182,3.903,4.0722,10335223,0
2002-11-04,4.1154,4.1757,4.1009,4.1384,11957637,0
2002-11-05,4.1239,4.1869,4.098,4.167,6622067,0
2002-11-06,4.167,4.2903,4.167,4.2732,9524711,0
2002-11-07,4.2298,4.2443,4.164,4.1728,6102176,0
2002-11-08,4.2011,4.2443,4.1182,4.1297,4997567,0
2002-11-11,4.1182,4.1239,3.9807,3.9807,6647157,0
2002-11-12,4.0148,4.1182,3.966,4.0119,6653434,0
2002-11-13,4.0089,4.1297,3.9318,3.9947,6267339,0
2002-11-14,4.0235,4.0378,3.9748,3.9833,7161482,0
2002-11-15,3.9573,4.0089,3.9174,3.9602,10119874,0
2002-11-18,3.9318,3.9458,3.8743,3.9114,8423592,0
2002-11-19,3.9086,3.9174,3.8599,3.8915,5884734,0
2002-11-20,3.9061,3.9318,3.8311,3.9061,6979586,0
2002-11-21,3.9086,4.0235,3.903,3.9748,9206920,0
2002-11-22,3.9748,4.0148,3.9258,3.9258,7705771,0
2002-11-25,3.9373,3.9715,3.9001,3.9318,7921810,0
2002-11-26,3.9318,3.9318,3.8397,3.8743,10020216,0
2002-11-27,3.9318,4.0119,3.9061,4.0035,10788217,0
2002-11-29,4.0064,4.0235,3.9518,3.9546,4817061,0
2002-12-02,4.0148,4.0206,3.8829,3.9114,8962304,0
2002-12-03,3.9174,4.0378,3.9086,4.032,14712534,0
2002-12-04,4.0464,4.0607,3.9833,4.0089,6447837,0
2002-12-05,4.0176,4.0235,3.966,3.9917,4350831,0
2002-12-06,3.9748,4.098,3.9748,4.0748,6316819,0
2002-12-09,4.0748,4.0748,4.0035,4.0148,6425541,0
2002-12-10,4.0035,4.0293,3.9862,4.0265,6866684,0
2002-12-11,4.0035,4.0666,3.989,4.0521,7732253,0
2002-12-12,4.0435,4.0521,3.9489,3.9518,5980910,0
2002-12-13,3.9431,4.0064,3.9114,3.9807,7873028,0
2002-12-16,4.0748,4.1728,4.0435,4.167,11129703,0
2002-12-17,4.1869,4.2732,4.1611,4.196,12694970,0
2002-12-18,4.167,4.2217,4.1384,4.1497,6974007,0
2002-12-19,4.1497,4.2156,4.0578,4.0781,6323092,0
2002-12-20,4.1154,4.1467,4.0781,4.1125,7125938,0
2002-12-23,4.1066,4.1066,4.0493,4.0781,3178620,0
2002-12-24,4.0781,4.1239,4.0694,4.1154,1857973,0
2002-12-26,4.1239,4.1611,4.0722,4.1009,3100570,0
2002-12-27,4.1009,4.1096,4.0293,4.0293,2697054,0
2002-12-30,4.0235,4.0464,3.989,4.0293,5322324,0
2002-12-31,4.0378,4.0607,3.966,4.0464,3804446,0
2003-01-02,4.0666,4.2041,4.0265,4.2041,5752320,0
2003-01-03,4.1899,4.2128,4.1467,4.164,4291587,0
2003-01-06,4.164,4.2845,4.164,4.2559,4184271,0
2003-01-07,4.2217,4.2531,4.164,4.196,5343930,0
2003-01-08,4.1814,4.2443,4.1784,4.196,4726465,0
2003-01-09,4.196,4.3535,4.196,4.322,11178485,0
2003-01-10,4.302,4.4109,4.2903,4.3621,8493977,0
2003-01-13,4.3621,4.3794,4.2933,4.3364,5478435,0
2003-01-14,4.3391,4.3879,4.3162,4.3794,7801244,0
2003-01-15,4.3965,4.3965,4.322,4.3448,5003836,0
2003-01-16,4.3448,4.3448,4.1728,4.1814,12408541,0
2003-01-17,4.1527,4.164,4.1066,4.1324,8015196,0
2003-01-21,4.1842,4.1985,4.098,4.1039,6680611,0
2003-01-22,4.081,4.0893,3.8225,3.8397,18522557,0
2003-01-23,3.8743,3.9345,3.8457,3.9061,12027327,0
2003-01-24,3.9001,3.9061,3.7509,3.7821,7950385,0
2003-01-27,3.7509,3.788,3.6735,3.7191,9041056,0
2003-01-28,3.7191,3.745,3.6446,3.7016,10985443,0
2003-01-29,3.6936,3.8599,3.6621,3.8225,10411886,0
2003-01-30,3.9001,4.0035,3.8855,3.9573,17874433,0
2003-01-31,3.9518,4.0064,3.9174,4.0064,8505828,0
2003-02-03,4.0064,4.0089,3.9546,4.0064,6736364,0
2003-02-04,3.989,4.032,3.9518,3.9546,8076524,0
2003-02-05,3.9631,4.0005,3.9114,3.9258,4901391,0
2003-02-06,3.9061,3.9748,3.8772,3.9489,3626734,0
2003-02-07,3.94,3.9631,3.8487,3.8743,3317310,0
2003-02-10,3.8743,3.9086,3.814,3.8886,3936859,0
2003-02-11,3.9258,3.9288,3.8025,3.8109,5375988,0
2003-02-12,3.8198,3.8425,3.7968,3.8397,3833718,0
2003-02-13,3.8198,3.8457,3.7394,3.7679,5423379,0
2003-02-14,3.8025,3.8025,3.7419,3.774,5074923,0
2003-02-18,3.788,3.9001,3.7849,3.9001,5293055,0
2003-02-19,3.9001,3.9001,3.8285,3.8627,5741173,0
2003-02-20,3.8655,3.9114,3.8168,3.8285,5830373,0
2003-02-21,3.8627,3.903,3.8084,3.8772,4837969,0
2003-02-24,3.8457,3.8457,3.7419,3.774,6371177,0
2003-02-25,3.7509,3.8168,3.6761,3.814,8650092,0
2003-02-26,3.814,3.8569,3.7942,3.814,5941184,0
2003-02-27,3.8225,3.8225,3.6905,3.7278,10880209,0
2003-02-28,3.7509,3.8627,3.7335,3.8543,8687720,0
2003-03-03,3.8627,3.9086,3.8599,3.8655,7602623,0
2003-03-04,3.8225,3.8311,3.7768,3.7821,6870868,0
2003-03-05,3.8025,3.8743,3.788,3.8569,9547016,0
2003-03-06,3.8457,3.8743,3.8397,3.8513,10643956,0
2003-03-07,3.8397,3.9174,3.8367,3.8855,8307903,0
2003-03-10,3.8655,3.8683,3.7968,3.8025,9332366,0
2003-03-11,3.7942,3.834,3.774,3.7849,7114790,0
2003-03-12,3.774,3.8025,3.7394,3.8025,7758738,0
2003-03-13,3.8599,3.9489,3.8397,3.9458,10365189,0
2003-03-14,3.9546,3.9573,3.8599,3.8655,14591274,0
2003-03-17,3.8655,4.0064,3.8457,4.0064,11154793,0
2003-03-18,3.9976,4.0293,3.9602,4.0148,8068860,0
2003-03-19,4.032,4.0348,3.9573,4.0064,6953102,0
2003-03-20,4.0005,4.0521,3.9602,4.0493,4512515,0
2003-03-21,4.1267,4.302,4.0867,4.302,14943216,0
2003-03-24,4.2011,4.2247,4.1212,4.1497,10871149,0
2003-03-25,4.1497,4.1497,4.0265,4.1039,13621166,0
2003-03-26,4.1066,4.1899,4.1039,4.1784,13308951,0
2003-03-27,4.1611,4.1611,4.0893,4.1182,8367836,0
2003-03-28,4.1182,4.1899,4.0748,4.1869,11564579,0
2003-03-31,4.098,4.1239,4.055,4.0923,6919650,0
2003-04-01,4.0893,4.1611,4.0464,4.1154,7187960,0
2003-04-02,4.1814,4.2903,4.1728,4.2903,9024329,0
2003-04-03,4.3045,4.3045,4.196,4.196,6386512,0
2003-04-04,4.2473,4.2761,4.2217,4.2359,5393414,0
2003-04-07,4.3248,4.4137,4.2761,4.2845,8586668,0
2003-04-08,4.2903,4.2903,4.2156,4.2675,9225043,0
2003-04-09,4.2788,4.2933,4.2185,4.2217,7005370,0
2003-04-10,4.2185,4.2185,4.1324,4.196,8551125,0
2003-04-11,4.2327,4.2473,4.1757,4.2011,5863828,0
2003-04-14,4.2011,4.3277,4.2011,4.3277,7804732,0
2003-04-15,4.3277,4.4426,4.3192,4.4284,10168658,0
2003-04-16,4.4396,4.4741,4.3965,4.4254,14341780,0
2003-04-17,4.4284,4.4626,4.3678,4.4626,9673852,0
2003-04-21,4.4797,4.4825,4.3937,4.3994,4506939,0
2003-04-22,4.3649,4.4426,4.3508,4.4365,6425541,0
2003-04-23,4.4365,4.4483,4.3765,4.4052,8512791,0
2003-04-24,4.3765,4.4998,4.3678,4.4538,5293055,0
2003-04-25,4.4336,4.4825,4.4336,4.4567,5120221,0
2003-04-28,4.4567,4.5341,4.4426,4.5172,5422680,0
2003-04-29,4.5199,4.5316,4.4741,4.5084,6333549,0
2003-04-30,4.4998,4.5973,4.4684,4.589,8663332,0
2003-05-01,4.5772,4.5772,4.5055,4.5573,4546660,0
2003-05-02,4.5341,4.6117,4.5229,4.5916,4668622,0
2003-05-05,4.6778,4.6778,4.5372,4.5832,8360168,0
2003-05-06,4.6059,4.6175,4.5717,4.6175,6479199,0
2003-05-07,4.6175,4.6519,4.5717,4.5717,5040072,0
2003-05-08,4.5745,4.5973,4.5055,4.5341,6916864,0
2003-05-09,4.5316,4.6261,4.5256,4.6233,5949549,0
2003-05-12,4.6175,4.6891,4.5772,4.6695,5231726,0
2003-05-13,4.6695,4.6922,4.6375,4.6922,5688202,0
2003-05-14,4.6922,4.7294,4.6346,4.6695,4725767,0
2003-05-15,4.6891,4.7094,4.6175,4.6519,6963554,0
2003-05-16,4.6436,4.6748,4.6059,4.6695,4600328,0
2003-05-19,4.6577,4.6577,4.5428,4.546,4353618,0
2003-05-20,4.5629,4.6203,4.5229,4.5573,4104823,0
2003-05-21,4.5573,4.5745,4.5084,4.5229,6303578,0
2003-05-22,4.5199,4.5256,4.4194,4.4483,12766051,0
2003-05-23,4.4483,4.5112,4.4336,4.4567,9003424,0
2003-05-27,4.4567,4.5341,4.4194,4.5316,6159317,0
2003-05-28,4.5341,4.5629,4.5199,4.5399,5724440,0
2003-05-29,4.5341,4.5745,4.5084,4.5659,6616493,0
2003-05-30,4.5745,4.7006,4.5659,4.7006,12471264,0
2003-06-02,4.7121,4.7581,4.6461,4.6836,7162873,0
2003-06-03,4.6633,4.6663,4.6059,4.6603,4338284,0
2003-06-04,4.6405,4.6922,4.6291,4.6633,5143222,0
2003-06-05,4.6633,4.6836,4.5573,4.6549,7120361,0
2003-06-06,4.6863,4.6922,4.5285,4.5542,10613290,0
2003-06-09,4.5399,4.5629,4.4825,4.5084,6556560,0
2003-06-10,4.5316,4.5399,4.4567,4.4941,7203991,0
2003-06-11,4.4941,4.4941,4.4165,4.4507,10181902,0
2003-06-12,4.4626,4.5285,4.4309,4.4941,5463795,0
2003-06-13,4.4941,4.4941,4.3879,4.4021,7457667,0
2003-06-16,4.4021,4.4336,4.3649,4.4336,7940629,0
2003-06-17,4.4365,4.4365,4.3879,4.3879,8060502,0
2003-06-18,4.3794,4.4109,4.3335,4.3909,7426309,0
2003-06-19,4.3909,4.4194,4.3563,4.3563,7905781,0
2003-06-20,4.3937,4.3965,4.3192,4.3508,7091093,0
2003-06-23,4.3765,4.3794,4.2559,4.2675,6854141,0
2003-06-24,4.2703,4.3103,4.2443,4.2504,7567779,0
2003-06-25,4.2504,4.2818,4.2011,4.2011,6957286,0
2003-06-26,4.1757,4.2615,4.1611,4.2327,7348948,0
2003-06-27,4.2389,4.3335,4.2389,4.302,7805433,0
2003-06-30,4.3045,4.3563,4.2933,4.3162,6195554,0
2003-07-01,4.3045,4.3909,4.2703,4.3909,9646673,0
2003-07-02,4.3909,4.4567,4.3879,4.4365,6296609,0
2003-07-03,4.4137,4.4284,4.3621,4.3678,2601575,0
2003-07-07,4.4365,4.4968,4.4194,4.4856,5123705,0
2003-07-08,4.4856,4.5372,4.4483,4.5199,6471536,0
2003-07-09,4.5055,4.546,4.4225,4.4309,7687649,0
2003-07-10,4.4194,4.4309,4.3738,4.3937,5225456,0
2003-07-11,4.4052,4.4567,4.3794,4.4507,3509658,0
2003-07-14,4.4797,4.5486,4.4654,4.5172,4909752,0
2003-07-15,4.5573,4.5573,4.4797,4.4941,4118063,0
2003-07-16,4.5199,4.5399,4.4797,4.5055,4868630,0
2003-07-17,4.4768,4.5028,4.4309,4.4507,3976588,0
2003-07-18,4.4856,4.5372,4.4507,4.5229,4989200,0
2003-07-21,4.4856,4.4912,4.4137,4.4336,5061679,0
2003-07-22,4.5199,4.5573,4.4998,4.5341,10111512,0
2003-07-23,4.5341,4.5573,4.4538,4.4825,5051925,0
2003-07-24,4.5199,4.6695,4.5028,4.5772,7866059,0
2003-07-25,4.6346,4.6891,4.589,4.6778,6032480,0
2003-07-28,4.6695,4.6695,4.5916,4.6059,7716222,0
2003-07-29,4.6203,4.6203,4.5172,4.5229,7981054,0
2003-07-30,4.5199,4.5285,4.4507,4.4507,8109283,0
2003-07-31,4.4912,4.589,4.4912,4.4912,8303721,0
2003-08-01,4.4768,4.5112,4.4336,4.4336,5592028,0
2003-08-04,4.4336,4.5028,4.3649,4.4856,5559973,0
2003-08-05,4.4626,4.4626,4.3879,4.3937,6738454,0
2003-08-06,4.3849,4.4254,4.3621,4.3821,4911845,0
2003-08-07,4.3794,4.4194,4.3478,4.4137,4495087,0
2003-08-08,4.4137,4.4396,4.3591,4.4284,4035130,0
2003-08-11,4.4137,4.4137,4.3591,4.3879,4307623,0
2003-08-12,4.3879,4.4426,4.3765,4.4396,4930661,0
2003-08-13,4.4567,4.4598,4.3563,4.3849,4893029,0
2003-08-14,4.4052,4.4684,4.4052,4.4455,8434739,0
2003-08-15,4.4825,4.5112,4.4052,4.4426,4665832,0
2003-08-18,4.4455,4.4684,4.4165,4.4225,6009483,0
2003-08-19,4.4309,4.4626,4.4021,4.4598,4395429,0
2003-08-20,4.4483,4.4741,4.4336,4.4538,4659562,0
2003-08-21,4.4309,4.5143,4.4225,4.5112,8559489,0
2003-08-22,4.5112,4.5372,4.4538,4.4626,7208868,0
2003-08-25,4.4684,4.4768,4.4052,4.4483,3557041,0
2003-08-26,4.4426,4.5372,4.4109,4.5341,7551751,0
2003-08-27,4.5341,4.5399,4.4711,4.5172,6361424,0
2003-08-28,4.5629,4.5916,4.4968,4.5916,6406026,0
2003-08-29,4.5916,4.6577,4.5916,4.6319,4492998,0
2003-09-02,4.6633,4.6922,4.5916,4.6922,6502200,0
2003-09-03,4.7063,4.7356,4.6719,4.6836,9440388,0
2003-09-04,4.6863,4.6863,4.5916,4.5916,9153255,0
2003-09-05,4.5573,4.5745,4.4912,4.5399,8965094,0
2003-09-08,4.5629,4.6175,4.5514,4.589,5148794,0
2003-09-09,4.5772,4.5772,4.5028,4.5028,4994776,0
2003-09-10,4.5055,4.5372,4.4998,4.5172,4605896,0
2003-09-11,4.5341,4.6117,4.5084,4.5858,5094437,0
2003-09-12,4.5717,4.5745,4.5084,4.5603,4202388,0
2003-09-15,4.5542,4.5603,4.4365,4.4507,5678452,0
2003-09-16,4.4912,4.5745,4.4741,4.5629,8252148,0
2003-09-17,4.5486,4.5486,4.4483,4.4567,4726465,0
2003-09-18,4.4598,4.546,4.4483,4.5341,6585131,0
2003-09-19,4.5341,4.5659,4.4654,4.5055,6697336,0
2003-09-22,4.5055,4.5055,4.4137,4.4336,3775183,0
2003-09-23,4.4194,4.4912,4.4137,4.4768,4960629,0
2003-09-24,4.4684,4.4768,4.3478,4.3706,5146703,0
2003-09-25,4.3738,4.3738,4.2991,4.3134,9200649,0
2003-09-26,4.3134,4.3192,4.1728,4.2185,13051095,0
2003-09-29,4.2327,4.2903,4.2217,4.2703,6714060,0
2003-09-30,4.2473,4.2473,4.1497,4.196,9202041,0
2003-10-01,4.2041,4.2933,4.2011,4.2933,4953658,0
2003-10-02,4.2933,4.3364,4.2732,4.3306,6249221,0
2003-10-03,4.3306,4.3738,4.2818,4.2845,6987947,0
2003-10-06,4.2845,4.3419,4.2531,4.2732,9422267,0
2003-10-07,4.2703,4.2761,4.2041,4.2128,8242393,0
2003-10-08,4.2247,4.2247,4.196,4.2128,6799086,0
2003-10-09,4.2298,4.3045,4.2247,4.2646,5120914,0
2003-10-10,4.2473,4.2703,4.2413,4.2615,4822639,0
2003-10-13,4.2761,4.3765,4.2761,4.3335,5950246,0
2003-10-14,4.3192,4.3738,4.3045,4.3277,6190680,0
2003-10-15,4.3162,4.3391,4.2587,4.2675,5392717,0
2003-10-16,4.2615,4.3849,4.2531,4.3419,7427003,0
2003-10-17,4.3335,4.4052,4.3335,4.3849,14184277,0
2003-10-20,4.3821,4.3821,4.2903,4.3192,6378152,0
2003-10-21,4.3134,4.3134,4.2473,4.2531,7259050,0
2003-10-22,4.2185,4.2615,4.1985,4.2217,5029621,0
2003-10-23,4.1899,4.2615,4.1728,4.2443,5052620,0
2003-10-24,4.2359,4.2845,4.1985,4.2732,4711827,0
2003-10-27,4.2732,4.2732,4.1842,4.2011,8183851,0
2003-10-28,4.3448,4.3909,4.2903,4.3849,14018407,0
2003-10-29,4.3794,4.4137,4.3448,4.3678,6532863,0
2003-10-30,4.4109,4.5341,4.3765,4.5172,11200793,0
2003-10-31,4.5172,4.5717,4.4941,4.5659,12108174,0
2003-11-03,4.6951,4.7581,4.6577,4.7094,18247515,0
2003-11-04,4.7006,4.7006,4.6549,4.6577,11910769,0
2003-11-05,4.6577,4.6633,4.6088,4.6405,6284765,0
2003-11-06,4.6346,4.847,4.6203,4.847,12420386,0
2003-11-07,4.8788,4.9446,4.8441,4.8501,12657333,0
2003-11-10,4.8501,4.8501,4.7666,4.7869,5318143,0
2003-11-11,4.9303,5.0078,4.7981,4.8069,14279054,0
2003-11-12,4.8156,4.8614,4.7955,4.8529,4262323,0
2003-11-13,4.8244,4.8387,4.781,4.8269,7307833,0
2003-11-14,4.8097,4.9101,4.8069,4.8932,6316819,0
2003-11-17,4.8729,4.8788,4.8214,4.847,4605206,0
2003-11-18,4.8387,4.8441,4.7436,4.7468,6965650,0
2003-11-19,4.7468,4.7724,4.7151,4.7496,5865224,0
2003-11-20,4.7356,4.8097,4.6891,4.7638,6649948,0
2003-11-21,4.7496,4.7553,4.7151,4.7408,4945998,0
2003-11-24,4.7408,4.8069,4.7408,4.8011,6562133,0
2003-11-25,4.7695,4.8329,4.7666,4.8011,6242252,0
2003-11-26,4.8329,4.8873,4.8244,4.8646,6206707,0
2003-11-28,4.8729,4.8729,4.8554,4.8646,2492854,0
2003-12-01,4.8788,4.9361,4.8646,4.9246,7992897,0
2003-12-02,4.913,4.913,4.8729,4.8757,9211800,0
2003-12-03,4.8932,4.9046,4.8585,4.8646,10357525,0
2003-12-04,4.8757,4.913,4.8646,4.9075,6440175,0
2003-12-05,4.8932,4.9219,4.8788,4.8985,8309994,0
2003-12-08,4.8585,4.8729,4.8125,4.8214,8261206,0
2003-12-09,4.8387,4.8729,4.7755,4.8269,10535236,0
2003-12-10,4.8357,4.8788,4.8269,4.8585,9397178,0
2003-12-11,4.8501,4.8985,4.8357,4.8788,6068021,0
2003-12-12,4.8985,4.9361,4.8844,4.9333,7440246,0
2003-12-15,4.9532,4.9648,4.9046,4.913,10681583,0
2003-12-16,4.9303,5.0221,4.9303,4.9877,10629320,0
2003-12-17,4.9962,5.0883,4.956,5.0624,10427212,0
2003-12-18,5.0624,5.1052,5.0509,5.0509,10212569,0
2003-12-19,5.0509,5.0883,5.0277,5.0737,7598446,0
2003-12-22,5.1713,5.2058,5.1482,5.1654,13561929,0
2003-12-23,5.114,5.114,5.0164,5.0652,9489167,0
2003-12-24,5.0421,5.134,5.0221,5.1255,4043490,0
2003-12-26,5.1193,5.1654,5.1052,5.1168,2305388,0
2003-12-29,5.114,5.1654,5.0995,5.1654,4847032,0
2003-12-30,5.1511,5.1654,5.1371,5.143,3840688,0
2003-12-31,5.16,5.1654,5.1255,5.1572,4986415,0
2004-01-02,5.1572,5.2028,5.1193,5.1482,5927945,0
2004-01-05,5.1543,5.1914,5.1453,5.1886,5839439,0
2004-01-06,5.1654,5.1654,5.0796,5.0995,7161482,0
2004-01-07,5.0995,5.0995,4.913,5.0509,10515028,0
2004-01-08,5.0451,5.0709,5.0365,5.0624,6532169,0
2004-01-09,5.0393,5.0537,4.9934,5.0132,4491607,0
2004-01-12,5.0021,5.0021,4.9446,4.9819,6159317,0
2004-01-13,5.0021,5.0193,4.9389,4.9819,6297311,0
2004-01-14,5.0078,5.0107,4.913,4.9446,6820689,0
2004-01-15,4.913,4.9505,4.8729,4.8844,7700194,0
2004-01-16,4.916,4.9188,4.8441,4.8585,4503452,0
2004-01-20,4.8585,4.9246,4.8441,4.9101,6196252,0
2004-01-21,4.9219,5.0365,4.8985,5.0277,7027669,0
2004-01-22,5.0021,5.0652,4.9934,5.0652,4912542,0
2004-01-23,5.0652,5.0824,5.0277,5.068,4720193,0
2004-01-26,5.0565,5.1511,5.0537,5.1453,6964253,0
2004-01-27,5.1511,5.1771,4.9303,4.9389,14966908,0
2004-01-28,4.8844,4.8844,4.7324,4.7468,13007187,0
2004-01-29,4.7468,4.7468,4.5973,4.6203,15645701,0
2004-01-30,4.5832,4.5832,4.4654,4.5285,17650026,0
2004-02-02,4.5341,4.546,4.4567,4.4912,13888786,0
2004-02-03,4.4711,4.6117,4.4598,4.5112,12379966,0
2004-02-04,4.4912,4.5285,4.4137,4.4483,10524082,0
2004-02-05,4.4711,4.5028,4.4284,4.4626,10797971,0
2004-02-06,4.4626,4.5229,4.4225,4.5055,13182113,0
2004-02-09,4.5229,4.6059,4.5112,4.5916,9494745,0
2004-02-10,4.589,4.6461,4.5772,4.6203,9925442,0
2004-02-11,4.6117,4.6836,4.5858,4.6695,5941882,0
2004-02-12,4.6633,4.6719,4.6033,4.6059,5716780,0
2004-02-13,4.5916,4.5916,4.5084,4.5341,7306437,0
2004-02-17,4.5256,4.5256,4.3591,4.4912,11660059,0
2004-02-18,4.4912,4.5399,4.4825,4.4912,8621516,0
2004-02-19,4.5172,4.5745,4.4856,4.4941,4949472,0
2004-02-20,4.5573,4.5717,4.4507,4.4885,4915326,0
2004-02-23,4.4684,4.4885,4.4194,4.4507,6232494,0
2004-02-24,4.3794,4.4598,4.3649,4.4365,7286224,0
2004-02-25,4.4336,4.4825,4.4052,4.4507,7476485,0
2004-02-26,4.4483,4.4483,4.3649,4.4109,6740545,0
2004-02-27,4.4365,4.5486,4.4284,4.5256,9121898,0
2004-03-01,4.5256,4.5256,4.3937,4.4137,11312991,0
2004-03-02,4.4137,4.4396,4.3821,4.4109,7248594,0
2004-03-03,4.3965,4.4165,4.3649,4.3879,5214304,0
2004-03-04,4.3765,4.4284,4.3563,4.3738,5497948,0
2004-03-05,4.3508,4.4797,4.3335,4.4684,12352787,0
2004-03-08,4.4711,4.4825,4.4225,4.4626,8059106,0
2004-03-09,4.4396,4.4598,4.3909,4.4194,8444498,0
2004-03-10,4.4021,4.4021,4.3134,4.3134,8342746,0
2004-03-11,4.3045,4.4079,4.2933,4.3335,6343301,0
2004-03-12,4.3391,4.4052,4.3162,4.3937,6772601,0
2004-03-15,4.3821,4.3821,4.2961,4.3563,11415436,0
2004-03-16,4.3649,4.3794,4.2587,4.3248,11481644,0
2004-03-17,4.3248,4.3678,4.3248,4.3335,8068167,0
2004-03-18,4.3306,4.3508,4.2845,4.3335,8087677,0
2004-03-19,4.3478,4.3563,4.2875,4.3045,6954498,0
2004-03-22,4.2703,4.302,4.1869,4.196,16289649,0
2004-03-23,4.2327,4.2615,4.1929,4.2071,12303305,0
2004-03-24,4.167,4.196,4.1324,4.1929,14355713,0
2004-03-25,4.2128,4.2961,4.2011,4.2903,8653565,0
2004-03-26,4.2587,4.3248,4.2389,4.2845,7912056,0
2004-03-29,4.2903,4.3649,4.2646,4.3508,4702768,0
2004-03-30,4.3306,4.3335,4.2559,4.2845,8019382,0
2004-03-31,4.2875,4.3621,4.2443,4.3448,12516558,0
2004-04-01,4.3335,4.3508,4.3134,4.3306,6047816,0
2004-04-02,4.3649,4.4021,4.3364,4.3621,6808145,0
2004-04-05,4.3706,4.3738,4.3103,4.3306,5794832,0
2004-04-06,4.2991,4.3849,4.2991,4.3678,6353758,0
2004-04-07,4.3391,4.3621,4.2991,4.3248,4414946,0
2004-04-08,4.3364,4.3508,4.2903,4.302,5927251,0
2004-04-12,4.3045,4.3248,4.2732,4.2875,4958539,0
2004-04-13,4.3045,4.3335,4.2675,4.2703,7167748,0
2004-04-14,4.2703,4.2933,4.2272,4.2443,6318216,0
2004-04-15,4.2443,4.2703,4.2156,4.2217,6609526,0
2004-04-16,4.2359,4.2703,4.2011,4.2646,11616842,0
2004-04-19,4.2615,4.2703,4.2247,4.2504,3915258,0
2004-04-20,4.2615,4.3248,4.2443,4.2761,9428539,0
2004-04-21,4.2991,4.3248,4.2504,4.3134,11071859,0
2004-04-22,4.3103,4.4598,4.3103,4.4507,10271106,0
2004-04-23,4.4483,4.4968,4.4137,4.4912,6808145,0
2004-04-26,4.4912,4.6261,4.3678,4.3821,7484844,0
2004-04-27,4.3909,4.4365,4.3419,4.3591,7448607,0
2004-04-28,4.4137,4.5573,4.3765,4.5542,21465622,0
2004-04-29,4.5542,4.5542,4.4309,4.4567,12430839,0
2004-04-30,4.4598,4.4968,4.3965,4.4137,8224272,0
2004-05-03,4.4109,4.4825,4.4079,4.4684,6088931,0
2004-05-04,4.4825,4.4912,4.4165,4.4426,8259811,0
2004-05-05,4.4426,4.4426,4.3937,4.4052,4894422,0
2004-05-06,4.4052,4.4365,4.3678,4.4194,4517393,0
2004-05-07,4.4052,4.4194,4.3448,4.3478,6840200,0
2004-05-10,4.3134,4.3909,4.2903,4.3335,8203366,0
2004-05-11,4.3335,4.4365,4.3335,4.4365,7298775,0
2004-05-12,4.4365,4.4654,4.3248,4.4507,8845921,0
2004-05-13,4.4336,4.5055,4.4284,4.4856,5978818,0
2004-05-14,4.4684,4.4856,4.4365,4.4538,8774137,0
2004-05-17,4.4052,4.4768,4.3849,4.4365,9031300,0
2004-05-18,4.4309,4.4626,4.3738,4.4225,6139110,0
2004-05-19,4.4225,4.4968,4.4052,4.4225,7243719,0
2004-05-20,4.4225,4.4507,4.3821,4.4109,4230959,0
2004-05-21,4.4021,4.4109,4.3478,4.3765,5571127,0
2004-05-24,4.3765,4.4483,4.3738,4.4365,5298633,0
2004-05-25,4.4137,4.4885,4.3909,4.4825,5701446,0
2004-05-26,4.4654,4.4885,4.4225,4.4654,4495087,0
2004-05-27,4.4825,4.5659,4.4741,4.5514,5295843,0
2004-05-28,4.5629,4.5629,4.5112,4.5341,4488123,0
2004-06-01,4.5199,4.5486,4.4825,4.5256,5357174,0
2004-06-02,4.5256,4.6261,4.5172,4.6088,6239461,0
2004-06-03,4.5973,4.6088,4.5399,4.5399,6139110,0
2004-06-04,4.5686,4.6375,4.5573,4.6261,5996242,0
2004-06-07,4.6261,4.7209,4.6261,4.7151,5176671,0
2004-06-08,4.6778,4.7408,4.6695,4.7294,7602623,0
2004-06-09,4.6261,4.6836,4.5916,4.6577,10993107,0
2004-06-10,4.6633,4.6836,4.5916,4.5973,6127959,0
2004-06-14,4.5916,4.5916,4.4598,4.5028,9759571,0
2004-06-15,4.5172,4.6233,4.5112,4.5341,8449380,0
2004-06-16,4.5341,4.5801,4.5199,4.5686,4102033,0
2004-06-17,4.5514,4.5514,4.5112,4.5285,5054013,0
2004-06-18,4.5199,4.5832,4.4941,4.5341,7232569,0
2004-06-21,4.5486,4.6059,4.5486,4.5832,4315987,0
2004-06-22,4.5659,4.5717,4.5055,4.5629,6487563,0
2004-06-23,4.546,4.7006,4.546,4.6951,9689183,0
2004-06-24,4.6951,4.7356,4.6836,4.7063,9683611,0
2004-06-25,4.7063,4.7294,4.6748,4.6951,6721027,0
2004-06-28,4.7094,4.7666,4.6778,4.6922,5701446,0
2004-06-29,4.6577,4.7356,4.6519,4.7262,8346928,0
2004-06-30,4.6695,4.718,4.6117,4.7035,8829888,0
2004-07-01,4.7035,4.7356,4.5973,4.6577,8592244,0
2004-07-02,4.6577,4.6577,4.5542,4.5603,8181758,0
2004-07-06,4.546,4.5973,4.5341,4.5341,9218767,0
2004-07-07,4.5341,4.5372,4.4856,4.5143,7873028,0
2004-07-08,4.4856,4.5084,4.4284,4.4284,9585344,0
2004-07-09,4.4483,4.5199,4.4426,4.5028,6256889,0
2004-07-12,4.4856,4.4998,4.3965,4.4396,7409582,0
2004-07-13,4.4396,4.4507,4.3994,4.4137,5293055,0
2004-07-14,4.4137,4.4941,4.3821,4.4396,6799086,0
2004-07-15,4.4396,4.4912,4.4254,4.4912,7259743,0
2004-07-16,4.5514,4.5659,4.4194,4.4194,6074992,0
2004-07-19,4.4396,4.4797,4.4079,4.4336,5580876,0
2004-07-20,4.4483,4.5603,4.4396,4.5316,6241555,0
2004-07-21,4.5659,4.5858,4.4626,4.4741,7001188,0
2004-07-22,4.4455,4.4654,4.3277,4.3508,14043501,0
2004-07-23,4.3535,4.3649,4.2991,4.3306,7719013,0
2004-07-26,4.3306,4.3649,4.2991,4.3192,5962092,0
2004-07-27,4.3391,4.3849,4.322,4.3277,9671067,0
2004-07-28,4.3879,4.5801,4.3706,4.5112,14571757,0
2004-07-29,4.5486,4.6633,4.5285,4.5832,11934638,0
2004-07-30,4.5717,4.5772,4.4396,4.4912,10436973,0
2004-08-02,4.4912,4.5028,4.4365,4.4825,6160715,0
2004-08-03,4.4912,4.5256,4.4567,4.5112,8512791,0
2004-08-04,4.4912,4.5341,4.4538,4.5172,5425467,0
2004-08-05,4.5285,4.5686,4.4336,4.4365,5686810,0
2004-08-06,4.3965,4.4165,4.3277,4.3335,5092345,0
2004-08-09,4.3391,4.3965,4.3248,4.3277,5228941,0
2004-08-10,4.3478,4.4365,4.3478,4.4284,4200995,0
2004-08-11,4.3965,4.4768,4.3879,4.4455,4009342,0
2004-08-12,4.4309,4.4309,4.322,4.322,3818385,0
2004-08-13,4.3335,4.3649,4.3192,4.3563,4483246,0
2004-08-16,4.3738,4.5172,4.3738,4.5172,6795604,0
2004-08-17,4.5172,4.5285,4.4654,4.5143,5088162,0
2004-08-18,4.5112,4.5542,4.4797,4.5542,5040775,0
2004-08-19,4.5542,4.5542,4.4626,4.4825,5511190,0
2004-08-20,4.4825,4.5573,4.4768,4.5542,5875677,0
2004-08-23,4.5341,4.5659,4.4483,4.4538,7689739,0
2004-08-24,4.4567,4.4998,4.4538,4.4797,4721586,0
2004-08-25,4.4711,4.4825,4.4309,4.4741,7698801,0
2004-08-26,4.4741,4.5316,4.4507,4.5112,6229009,0
2004-08-27,4.5285,4.5772,4.5229,4.5629,4824033,0
2004-08-30,4.5629,4.5717,4.5028,4.5084,5110467,0
2004-08-31,4.5199,4.5316,4.4768,4.5316,3800967,0
2004-09-01,4.5229,4.5745,4.5055,4.5285,3534744,0
2004-09-02,4.5399,4.6088,4.5256,4.6059,3685281,0
2004-09-03,4.6148,4.6346,4.5316,4.6175,4355010,0
2004-09-07,4.6489,4.6778,4.6059,4.6519,8695381,0
2004-09-08,4.6577,4.781,4.6577,4.7755,11178485,0
2004-09-09,4.7695,4.7755,4.6695,4.6951,9781876,0
2004-09-10,4.6808,4.7755,4.6603,4.7695,7773371,0
2004-09-13,4.7928,4.7955,4.6922,4.7356,9618798,0
2004-09-14,4.7356,4.7468,4.7006,4.7262,9388813,0
2004-09-15,4.7294,4.8069,4.7209,4.7928,10397945,0
2004-09-16,4.7928,4.8529,4.781,4.8069,5467286,0
2004-09-17,4.8184,4.8701,4.7666,4.8329,9567925,0
2004-09-20,4.8296,4.8529,4.7755,4.8069,10393066,0
2004-09-21,4.8329,4.8985,4.8329,4.8932,7335709,0
2004-09-22,4.8585,4.8585,4.7869,4.8125,4651198,0
2004-09-23,4.8214,4.8646,4.804,4.8413,9069631,0
2004-09-24,4.7928,4.9188,4.7869,4.8932,9782569,0
2004-09-27,4.8844,4.8932,4.8387,4.8441,5474252,0
2004-09-28,4.8329,4.8501,4.7666,4.8125,12147890,0
2004-09-29,4.8069,4.8441,4.7869,4.8097,6041540,0
2004-09-30,4.8097,4.8097,4.7496,4.7638,16934296,0
2004-10-01,4.7666,4.8585,4.7496,4.8501,8852889,0
2004-10-04,4.8932,4.9703,4.8873,4.8985,8737200,0
2004-10-05,4.9188,4.9188,4.8585,4.8985,4898601,0
2004-10-06,4.8757,5.0854,4.8757,5.0824,10873240,0
2004-10-07,5.0796,5.114,5.0132,5.0221,6799789,0
2004-10-08,5.0221,5.0709,4.9648,5.068,7127335,0
2004-10-11,5.0509,5.0537,5.0193,5.0277,3798875,0
2004-10-12,5.0021,5.0164,4.9505,4.9962,7075762,0
2004-10-13,4.9934,4.9962,4.8529,4.913,8315570,0
2004-10-14,4.8844,4.9618,4.8674,4.9361,7489725,0
2004-10-15,4.9361,5.0481,4.9246,4.9848,7815183,0
2004-10-18,4.9791,5.0421,4.9417,5.0421,4653287,0
2004-10-19,4.9532,4.956,4.8646,4.9188,10811911,0
2004-10-20,4.9046,4.9765,4.8729,4.9648,6522412,0
2004-10-21,4.9648,5.1082,4.9219,5.0624,11043287,0
2004-10-22,5.0277,5.0537,4.9303,4.9333,7207476,0
2004-10-25,4.9246,5.0107,4.8932,5.0021,4424701,0
2004-10-26,4.9962,5.14,4.9703,5.14,7439551,0
2004-10-27,5.1082,5.2203,5.0883,5.1511,9525408,0
2004-10-28,5.1371,5.1914,5.0107,5.1684,13403736,0
2004-10-29,5.1684,5.3148,5.1543,5.2377,11105312,0
2004-11-01,5.2377,5.269,5.1771,5.1914,5932125,0
2004-11-02,5.2088,5.2114,5.1543,5.1803,9572800,0
2004-11-03,5.2,5.2203,5.1713,5.2,8575516,0
2004-11-04,5.1856,5.3148,5.1803,5.3148,8468888,0
2004-11-05,5.3148,5.3348,5.2172,5.2889,6935680,0
2004-11-08,5.3031,5.3289,5.2804,5.3289,6176046,0
2004-11-09,5.3379,5.3437,5.2804,5.3405,6507775,0
2004-11-10,5.3522,5.3953,5.2949,5.2949,11975061,0
2004-11-11,5.3092,5.4067,5.2835,5.4067,5617120,0
2004-11-12,5.4067,5.453,5.3609,5.447,5734898,0
2004-11-15,5.4183,5.447,5.3637,5.3752,6452720,0
2004-11-16,5.3609,5.3834,5.3264,5.3665,5023352,0
2004-11-17,5.3953,5.4123,5.3609,5.381,7593567,0
2004-11-18,5.4098,5.4183,5.3894,5.4067,7733643,0
2004-11-19,5.4324,5.4324,5.3752,5.3866,6868077,0
2004-11-22,5.3665,5.4409,5.3549,5.4123,6730790,0
2004-11-23,5.4098,5.453,5.3348,5.4183,5102103,0
2004-11-24,5.421,5.4726,5.4183,5.4669,4522967,0
2004-11-26,5.4581,5.4785,5.4381,5.453,1569453,0
2004-11-29,5.4324,5.5185,5.421,5.4813,6967741,0
2004-11-30,5.4843,5.5044,5.447,5.4726,5191307,0
2004-12-01,5.5074,5.5876,5.49,5.5671,5860345,0
2004-12-02,5.4669,5.5044,5.4324,5.4754,8203366,0
2004-12-03,5.4581,5.5561,5.424,5.5074,6819292,0
2004-12-06,5.4869,5.4984,5.453,5.4642,3223922,0
2004-12-07,5.453,5.4669,5.3925,5.4123,5012893,0
2004-12-08,5.4098,5.5445,5.4067,5.5386,8056316,0
2004-12-09,5.5501,5.5531,5.4324,5.4439,12038481,0
2004-12-10,5.5415,5.5415,5.4324,5.4669,6684793,0
2004-12-13,5.4581,5.5101,5.4381,5.5101,5293055,0
2004-12-14,5.5243,5.5788,5.5101,5.5644,7182385,0
2004-12-15,5.5846,5.6163,5.5501,5.6076,6432504,0
2004-12-16,5.6047,5.6305,5.5386,5.5961,7191449,0
2004-12-17,5.6163,5.6621,5.6103,5.6275,8606181,0
2004-12-20,5.6394,5.6394,5.5817,5.6019,5670081,0
2004-12-21,5.6681,5.7509,5.6681,5.7138,15923073,0
2004-12-22,5.7396,5.7541,5.6939,5.7337,8632666,0
2004-12-23,5.7252,5.7509,5.6939,5.7196,3015548,0
2004-12-27,5.7196,5.7396,5.6706,5.688,2908219,0
2004-12-28,5.6681,5.7598,5.6681,5.7337,2959097,0
2004-12-29,5.7252,5.7455,5.688,5.7196,3643464,0
2004-12-30,5.7396,5.8055,5.7138,5.7855,3802359,0
2004-12-31,5.7855,5.8055,5.7509,5.7509,3579348,0
2005-01-03,5.7455,5.7855,5.7051,5.7138,5694482,0
2005-01-04,5.7196,5.7252,5.5702,5.5905,8129491,0
2005-01-05,5.5817,5.6536,5.5671,5.5702,9142807,0
2005-01-06,5.5671,5.6536,5.5671,5.6362,8080012,0
2005-01-07,5.6362,5.6362,5.5702,5.5762,4844943,0
2005-01-10,5.5531,5.6564,5.5101,5.6305,6118898,0
2005-01-11,5.6019,5.6305,5.5474,5.5671,5718176,0
2005-01-12,5.5474,5.5618,5.4409,5.5561,8539976,0
2005-01-13,5.5501,5.5589,5.4356,5.453,9053599,0
2005-01-14,5.4642,5.53,5.4642,5.5157,4492998,0
2005-01-18,5.5126,5.5618,5.4813,5.5618,4524364,0
2005-01-19,5.5501,5.5561,5.4869,5.4955,4571054,0
2005-01-20,5.4984,5.4984,5.3752,5.3925,8923278,0
2005-01-21,5.421,5.4669,5.3437,5.3549,7162873,0
2005-01-24,5.3665,5.3866,5.2949,5.3092,8555309,0
2005-01-25,5.381,5.688,5.3092,5.5905,19000646,0
2005-01-26,5.5905,5.5933,5.4268,5.4984,10078064,0
2005-01-27,5.5074,5.6076,5.4726,5.5788,8687020,0
2005-01-28,5.5846,5.6103,5.5215,5.6047,9579767,0
2005-01-31,5.6621,5.7481,5.6248,5.7337,12745848,0
2005-02-01,5.8115,5.826,5.7396,5.7396,7324558,0
2005-02-02,5.7396,5.777,5.6507,5.6735,10457178,0
2005-02-03,5.688,5.708,5.6248,5.6446,7017223,0
2005-02-04,5.688,5.6939,5.6305,5.6621,8231941,0
2005-02-07,5.6621,5.7051,5.6421,5.6477,5320236,0
2005-02-08,5.6477,5.6564,5.5702,5.5905,7584506,0
2005-02-09,5.5846,5.6446,5.5702,5.5905,7694617,0
2005-02-10,5.6047,5.6394,5.5762,5.6163,3275493,0
2005-02-11,5.6248,5.7282,5.6103,5.7196,6793508,0
2005-02-14,5.7252,5.7366,5.6651,5.6651,6796994,0
2005-02-15,5.6994,5.7396,5.6681,5.7282,6921742,0
2005-02-16,5.7252,5.7252,5.6305,5.6706,3693640,0
2005-02-17,5.6735,5.774,5.6477,5.6763,7755249,0
2005-02-18,5.6965,5.788,5.6823,5.7798,11557605,0
2005-02-22,5.7798,5.7798,5.6163,5.6394,7942719,0
2005-02-23,5.6823,5.8517,5.6823,5.8371,13810729,0
2005-02-24,5.831,5.9751,5.7972,5.9691,13891571,0
2005-02-25,5.9493,6.0266,5.9433,6.0122,12770240,0
2005-02-28,5.9808,6.0208,5.9146,5.9292,9041056,0
2005-03-01,5.9263,6.0323,5.9233,5.9921,9726121,0
2005-03-02,5.9403,6.0266,5.9347,6.0122,7070880,0
2005-03-03,6.0152,6.087,6.0152,6.0781,10670437,0
2005-03-04,6.1128,6.2161,6.1128,6.173,13758460,0
2005-03-07,6.17,6.2418,6.144,6.21,9522619,0
2005-03-08,6.1843,6.2359,6.1616,6.2161,8934425,0
2005-03-09,6.1903,6.1959,6.1012,6.1067,8165037,0
2005-03-10,6.1214,6.1298,6.0667,6.1042,7178908,0
2005-03-11,6.087,6.173,6.087,6.0984,3798176,0
2005-03-14,6.1186,6.1758,6.0667,6.144,8031926,0
2005-03-15,6.17,6.2161,6.1214,6.1357,4088790,0
2005-03-16,6.0925,6.0925,6.0152,6.0266,9068932,0
2005-03-17,6.0266,6.124,5.9665,6.1042,17217241,0
2005-03-18,6.0984,6.1499,6.0898,6.1214,12182043,0
2005-03-21,6.1328,6.1587,6.0667,6.0781,8244485,0
2005-03-22,6.1674,6.2476,6.144,6.1644,17880005,0
2005-03-23,6.1758,6.1843,6.0839,6.1042,9290549,0
2005-03-24,6.1357,6.1903,6.0984,6.1298,8263299,0
2005-03-28,6.1555,6.1587,6.0409,6.0667,9781876,0
2005-03-29,6.0696,6.0839,5.8888,5.9033,18446597,0
2005-03-30,5.8858,5.9835,5.8858,5.9719,12172984,0
2005-03-31,5.9719,6.0065,5.906,5.9751,7913452,0
2005-04-01,6.0122,6.0925,5.9605,6.0009,10285742,0
2005-04-04,6.0009,6.1128,6.0009,6.0953,9855748,0
2005-04-05,6.0925,6.1268,6.0352,6.0781,6856928,0
2005-04-06,6.0726,6.1268,6.0409,6.0809,5022656,0
2005-04-07,6.0754,6.1384,6.0584,6.1298,4504847,0
2005-04-08,6.1186,6.1298,5.9347,5.9605,15797629,0
2005-04-11,5.9921,6.0781,5.9433,6.0584,6632523,0
2005-04-12,6.0352,6.0584,5.8773,6.0323,12169499,0
2005-04-13,6.0352,6.0352,5.8231,5.831,13587715,0
2005-04-14,5.831,5.831,5.53,5.6163,26722441,0
2005-04-15,5.5702,5.688,5.4669,5.4843,12915891,0
2005-04-18,5.5101,5.5905,5.453,5.5644,8296753,0
2005-04-19,5.5905,5.6994,5.5817,5.6763,8668209,0
2005-04-20,5.6621,5.688,5.5817,5.5961,6192073,0
2005-04-21,5.6965,5.7825,5.6681,5.7598,8480045,0
2005-04-22,5.7714,5.7798,5.6305,5.6823,6667369,0
2005-04-25,5.711,5.7855,5.6763,5.777,5248453,0
2005-04-26,5.7798,5.7798,5.6394,5.6421,7418640,0
2005-04-27,5.6275,5.6621,5.5101,5.6477,9563041,0
2005-04-28,5.6477,5.7972,5.6477,5.7138,18476564,0
2005-04-29,5.7282,5.7913,5.6305,5.7598,10917147,0
2005-05-02,5.774,5.9119,5.7598,5.9091,16716858,0
2005-05-03,5.9091,5.9292,5.814,5.8517,10997291,0
2005-05-04,5.9033,5.9548,5.8517,5.9493,11782709,0
2005-05-05,5.9665,5.9978,5.8858,5.9347,6390696,0
2005-05-06,5.9691,5.9691,5.8888,5.9347,5403169,0
2005-05-09,5.9577,5.9951,5.9091,5.9862,7385188,0
2005-05-10,5.9778,5.9778,5.8371,5.869,8484219,0
2005-05-11,5.9033,5.9862,5.8629,5.9751,11946483,0
2005-05-12,5.9719,5.9893,5.7396,5.788,12277518,0
2005-05-13,5.8115,5.8743,5.6621,5.7252,12039870,0
2005-05-16,5.7396,5.8546,5.7396,5.8371,11066982,0
2005-05-17,5.831,5.9548,5.788,5.9377,8703054,0
2005-05-18,6.0208,6.0696,6.0065,6.0323,10558232,0
2005-05-19,6.0611,6.0611,5.9691,6.0323,6727303,0
2005-05-20,6.0494,6.1042,6.0266,6.038,9557472,0
2005-05-23,6.0467,6.0667,6.0009,6.0323,9475930,0
2005-05-24,6.0323,6.0467,5.9377,5.9605,8312082,0
2005-05-25,5.9548,5.9719,5.9002,5.9347,13296405,0
2005-05-26,5.9577,6.0009,5.9493,5.9862,9858537,0
2005-05-27,5.9921,5.9921,5.9347,5.9636,4741801,0
2005-05-31,5.9636,6.0266,5.9146,5.9665,13292923,0
2005-06-01,5.9862,6.1042,5.9751,6.0266,12071234,0
2005-06-02,6.0208,6.0409,6.0009,6.0237,7910663,0
2005-06-03,6.0208,6.0467,5.9636,6.038,8004742,0
2005-06-06,6.0552,6.0781,6.0093,6.0524,7226293,0
2005-06-07,6.0467,6.1644,6.0409,6.0984,8772739,0
2005-06-08,6.1128,6.1186,5.8888,5.9002,11084402,0
2005-06-09,5.9091,5.9751,5.8858,5.9548,9165802,0
2005-06-10,5.9751,6.0122,5.9146,5.9521,6980985,0
2005-06-13,5.9493,6.0781,5.9347,6.038,6812328,0
2005-06-14,6.0323,6.0953,6.0294,6.0839,9068235,0
2005-06-15,6.0781,6.1555,6.0696,6.1499,10050185,0
2005-06-16,6.17,6.2476,6.1674,6.2476,9227132,0
2005-06-17,6.3136,6.3279,6.2762,6.3279,12363242,0
2005-06-20,6.2847,6.2878,6.2418,6.2646,10149844,0
2005-06-21,6.2646,6.3079,6.21,6.21,7614472,0
2005-06-22,6.2418,6.2677,6.1413,6.21,9523317,0
2005-06-23,6.1644,6.17,6.0925,6.124,11019594,0
2005-06-24,6.1128,6.1128,6.0152,6.0323,8166425,0
2005-06-27,6.0093,6.0208,5.9493,5.9808,7677893,0
2005-06-28,5.9978,6.1928,5.9978,6.1928,9006907,0
2005-06-29,6.1903,6.2274,6.1384,6.1843,9398569,0
2005-06-30,6.2217,6.2217,6.1128,6.1214,8615237,0
2005-07-01,6.1555,6.21,6.1499,6.1587,7411668,0
2005-07-05,6.144,6.2217,6.0953,6.2161,8670994,0
2005-07-06,6.1959,6.282,6.1903,6.2161,6649948,0
2005-07-07,6.1186,6.153,6.1012,6.1384,9259187,0
2005-07-08,6.1384,6.3136,6.1384,6.3136,9659215,0
2005-07-11,6.3136,6.351,6.2788,6.302,7083426,0
2005-07-12,6.2992,6.3193,6.2132,6.2933,10086422,0
2005-07-13,6.2933,6.3337,6.2878,6.2992,9078687,0
2005-07-14,6.3079,6.351,6.2965,6.3193,9679425,0
2005-07-15,6.3881,6.451,6.3709,6.437,16766339,0
2005-07-18,6.437,6.457,6.414,6.4167,6276399,0
2005-07-19,6.451,6.457,6.414,6.44,7813093,0
2005-07-20,6.414,6.586,6.4082,6.5778,15047053,0
2005-07-21,6.5717,6.586,6.4888,6.5429,13081756,0
2005-07-22,6.5429,6.586,6.5231,6.5346,6085443,0
2005-07-25,6.5489,6.5834,6.5029,6.5286,9956802,0
2005-07-26,6.5346,6.5545,6.457,6.5231,10255078,0
2005-07-27,6.6005,6.6409,6.4826,6.5429,26147489,0
2005-07-28,6.5286,6.5402,6.414,6.4917,19856449,0
2005-07-29,6.4917,6.5834,6.4714,6.5346,17650026,0
2005-08-01,6.6721,6.6721,6.5429,6.5489,13765429,0
2005-08-02,6.5346,6.595,6.5317,6.5806,15992067,0
2005-08-03,6.5429,6.5745,6.5402,6.5545,7714829,0
2005-08-04,6.5173,6.5173,6.451,6.4917,9496135,0
2005-08-05,6.457,6.4969,6.4114,6.4283,9478019,0
2005-08-08,6.451,6.5317,6.451,6.457,9916378,0
2005-08-09,6.457,6.5402,6.4427,6.5231,12922862,0
2005-08-10,6.5661,6.5979,6.5088,6.5259,6971920,0
2005-08-11,6.5144,6.5144,6.3911,6.437,10465546,0
2005-08-12,6.4628,6.5286,6.3193,6.4114,13951504,0
2005-08-15,6.4055,6.4888,6.3853,6.4888,7293197,0
2005-08-16,6.4773,6.4857,6.3853,6.4055,7783824,0
2005-08-17,6.4055,6.4255,6.325,6.3797,7182385,0
2005-08-18,6.3797,6.394,6.325,6.3737,6872263,0
2005-08-19,6.4255,6.4483,6.3565,6.4427,7895332,0
2005-08-22,6.457,6.4917,6.4283,6.4773,7135698,0
2005-08-23,6.4826,6.4826,6.3797,6.3911,8195002,0
2005-08-24,6.3911,6.5088,6.3709,6.4628,12944465,0
2005-08-25,6.4857,6.586,6.44,6.5745,17983145,0
2005-08-26,6.5888,6.6321,6.5661,6.595,15242887,0
2005-08-29,6.5402,6.5745,6.5029,6.546,6373967,0
2005-08-30,6.5231,6.5231,6.3853,6.437,8106495,0
2005-08-31,6.437,6.451,6.2878,6.302,20508065,0
2005-09-01,6.3223,6.3308,6.2217,6.2591,11410559,0
2005-09-02,6.2847,6.3594,6.2847,6.3163,5710508,0
2005-09-06,6.3565,6.4773,6.3482,6.3995,7535028,0
2005-09-07,6.3995,6.4311,6.3536,6.4255,7170538,0
2005-09-08,6.414,6.437,6.3911,6.4055,4676286,0
2005-09-09,6.3911,6.4773,6.3652,6.4773,7281351,0
2005-09-12,6.4657,6.5144,6.4427,6.4917,7722496,0
2005-09-13,6.4969,6.4969,6.3652,6.3853,8822923,0
2005-09-14,6.3652,6.4055,6.2847,6.3279,12264278,0
2005-09-15,6.3565,6.3911,6.3391,6.3684,5872889,0
2005-09-16,6.4167,6.4628,6.3766,6.457,8922581,0
2005-09-19,6.437,6.4455,6.2933,6.2933,9963071,0
2005-09-20,6.2933,6.3969,6.2618,6.2707,12482412,0
2005-09-21,6.2563,6.3279,6.2274,6.2788,9555375,0
2005-09-22,6.245,6.2878,6.1872,6.2788,6389298,0
2005-09-23,6.2677,6.4114,6.2618,6.3911,5635239,0
2005-09-26,6.4311,6.4685,6.3107,6.3391,6205317,0
2005-09-27,6.3391,6.4023,6.3079,6.3482,5942582,0
2005-09-28,6.2677,6.5029,6.2677,6.4997,9868990,0
2005-09-29,6.4857,6.6464,6.4427,6.6321,15394115,0
2005-09-30,6.6207,6.7298,6.6207,6.6693,10391673,0
2005-10-03,6.6721,6.744,6.6409,6.7298,8395709,0
2005-10-04,6.8615,6.8615,6.6207,6.6349,12132564,0
2005-10-05,6.6207,6.6521,6.4167,6.4228,12034995,0
2005-10-06,6.457,6.5231,6.3594,6.4311,8057014,0
2005-10-07,6.4602,6.4857,6.437,6.4714,9043840,0
2005-10-10,6.4714,6.4714,6.3136,6.3709,5920275,0
2005-10-11,6.3337,6.3995,6.3079,6.3308,6330760,0
2005-10-12,6.3423,6.3652,6.1872,6.2618,11650993,0
2005-10-13,6.2563,6.2563,6.1268,6.2359,7251385,0
2005-10-14,6.2788,6.2878,6.1928,6.2677,6440870,0
2005-10-17,6.2707,6.2933,6.2304,6.2788,5233821,0
2005-10-18,6.2788,6.2788,6.21,6.2563,9142108,0
2005-10-19,6.2217,6.3365,6.1988,6.3365,12301908,0
2005-10-20,6.3079,6.3737,6.2304,6.2762,10467633,0
2005-10-21,6.2762,6.2907,6.1674,6.2018,8314872,0
2005-10-24,6.2274,6.3391,6.2274,6.3193,11708841,0
2005-10-25,6.3079,6.451,6.302,6.44,11092770,0
2005-10-26,6.414,6.6321,6.3853,6.394,17776866,0
2005-10-27,6.3652,6.3969,6.2878,6.3163,10990321,0
2005-10-28,6.345,6.4311,6.302,6.3995,8679355,0
2005-10-31,6.3995,6.6005,6.3881,6.5745,11977146,0
2005-11-01,6.5231,6.615,6.5231,6.595,11805012,0
2005-11-02,6.586,6.6721,6.5429,6.6666,9498231,0
2005-11-03,6.6721,6.7641,6.6721,6.7326,10412582,0
2005-11-04,6.7497,6.7497,6.6262,6.6781,7742706,0
2005-11-07,6.6721,6.77,6.6581,6.744,9812541,0
2005-11-08,6.6979,6.7008,6.6291,6.6581,9991645,0
2005-11-09,6.6464,6.6927,6.6262,6.6464,5619909,0
2005-11-10,6.6464,6.7641,6.6178,6.7497,8282813,0
2005-11-11,6.7384,6.77,6.6781,6.7355,5061679,0
2005-11-14,6.7298,6.804,6.7239,6.7844,9185317,0
2005-11-15,6.7583,6.7844,6.6927,6.7298,9683611,0
2005-11-16,6.744,6.7497,6.6207,6.6581,8534398,0
2005-11-17,6.6952,6.8819,6.6952,6.8732,12371599,0
2005-11-18,6.9448,6.9851,6.8732,6.9794,13162596,0
2005-11-21,6.9563,6.9794,6.8932,6.9249,8238212,0
2005-11-22,6.9017,7.0052,6.8472,6.9995,9239679,0
2005-11-23,6.968,7.048,6.965,7.0225,6399754,0
2005-11-25,7.0166,7.031,6.965,7.0166,1510214,0
2005-11-28,7.0598,7.0652,6.9794,7.011,8728839,0
2005-11-29,7.0195,7.1373,7.0166,7.074,9236189,0
2005-11-30,7.0369,7.0709,6.9592,6.9794,9869683,0
2005-12-01,6.9794,7.0799,6.9621,7.0338,7705078,0
2005-12-02,7.031,7.0369,6.9736,7.011,4695106,0
2005-12-05,7.011,7.0166,6.8819,6.9479,6339124,0
2005-12-06,7.0022,7.0195,6.9536,6.9736,9711483,0
2005-12-07,6.9879,7.0338,6.8876,6.9105,8146215,0
2005-12-08,6.8533,7.0137,6.8417,6.9393,9300302,0
2005-12-09,6.9393,7.0652,6.9305,7.0369,7078547,0
2005-12-12,7.074,7.0913,6.9794,7.0225,10722011,0
2005-12-13,6.9766,7.0511,6.9362,7.0195,7385188,0
2005-12-14,7.031,7.0969,7.0052,7.0652,5019169,0
2005-12-15,7.0652,7.1171,6.9995,7.0828,8345539,0
2005-12-16,7.1026,7.1284,7.0568,7.0799,6826960,0
2005-12-19,7.0652,7.0652,6.9907,6.9936,5782291,0
2005-12-20,7.0081,7.0709,6.965,7.0369,6417874,0
2005-12-21,7.0709,7.2464,7.0709,7.2031,9707999,0
2005-12-22,7.2262,7.2693,7.2003,7.2577,6208106,0
2005-12-23,7.1284,7.3841,7.1284,7.3238,4216327,0
2005-12-27,7.3841,7.3896,7.2117,7.2464,5697265,0
2005-12-28,7.2464,7.3124,7.206,7.2664,4156391,0
2005-12-29,7.2636,7.404,7.2577,7.3325,5309781,0
2005-12-30,7.298,7.3238,7.2606,7.2863,3444147,0
2006-01-03,7.3064,7.3178,7.0969,7.1687,12007114,0
2006-01-04,7.1744,7.2003,7.1346,7.1486,11513008,0
2006-01-05,7.1087,7.1457,7.031,7.123,7923903,0
2006-01-06,7.1171,7.1428,6.9707,7.0629,14020499,0
2006-01-09,7.0771,7.2204,7.0771,7.189,7987320,0
2006-01-10,7.1744,7.3439,7.1486,7.3238,12842022,0
2006-01-11,7.3238,7.3784,7.3207,7.3526,9636221,0
2006-01-12,7.3325,7.3496,7.2405,7.2664,9689183,0
2006-01-13,7.1516,7.3153,7.1516,7.2863,7850032,0
2006-01-17,7.275,7.3178,7.2405,7.2777,7990112,0
2006-01-18,7.2405,7.3526,7.2204,7.2922,8640329,0
2006-01-19,7.3526,7.539,7.3439,7.5131,12766051,0
2006-01-20,7.5187,7.5418,7.3784,7.404,9503110,0
2006-01-23,7.4871,7.5217,7.407,7.5158,10158906,0
2006-01-24,7.5474,7.6395,7.2836,7.2836,26270143,0
2006-01-25,7.4473,7.5589,7.3637,7.5187,21795262,0
2006-01-26,7.5849,7.7798,7.5131,7.7283,18576917,0
2006-01-27,7.7082,7.7427,7.6336,7.6939,8132282,0
2006-01-30,7.6653,7.7746,7.6566,7.7427,9490565,0
2006-01-31,7.7082,7.7313,7.6049,7.6824,10795883,0
2006-02-01,7.6767,7.6824,7.5363,7.5849,11085795,0
2006-02-02,7.5677,7.5677,7.4443,7.4613,11409166,0
2006-02-03,7.4153,7.5019,7.3841,7.4415,8565065,0
2006-02-06,7.4355,7.5445,7.4213,7.539,6258282,0
2006-02-07,7.5187,7.5733,7.4213,7.4613,8818044,0
2006-02-08,7.4819,7.4819,7.3868,7.4443,7561508,0
2006-02-09,7.4443,7.5536,7.4355,7.5074,8781108,0
2006-02-10,7.5019,7.5991,7.4355,7.5677,7071577,0
2006-02-13,7.5704,7.5704,7.404,7.4213,6715456,0
2006-02-14,7.4244,7.7224,7.4244,7.6709,12180651,0
2006-02-15,7.6709,7.8489,7.6307,7.8372,16010186,0
2006-02-16,7.8201,7.8201,7.7197,7.8086,9737272,0
2006-02-17,7.7772,7.8086,7.7139,7.8086,13344493,0
2006-02-21,7.8058,7.8747,7.7626,7.8346,12267067,0
2006-02-22,7.8201,7.9638,7.8001,7.9064,9651548,0
2006-02-23,7.8403,7.9064,7.7825,7.8143,9248040,0
2006-02-24,7.7825,7.9638,7.7798,7.9437,9888497,0
2006-02-27,7.9377,8.0614,7.9265,8.0555,10922023,0
2006-02-28,8.0009,8.0151,7.9035,7.9465,14205878,0
2006-03-01,7.9638,8.1188,7.9638,8.1129,9355364,0
2006-03-02,8.0644,8.1013,8.0097,8.0755,10516422,0
2006-03-03,8.0296,8.1475,8.0211,8.087,7900905,0
2006-03-06,8.087,8.09,7.9293,7.9695,9447355,0
2006-03-07,7.9606,7.9606,7.7656,7.8346,10792398,0
2006-03-08,7.7543,7.7889,7.6566,7.7825,14755743,0
2006-03-09,7.7825,7.8777,7.7486,7.8346,8416617,0
2006-03-10,7.8372,7.9377,7.8058,7.9265,7569871,0
2006-03-13,7.9349,8.0009,7.8949,7.975,6610219,0
2006-03-14,8.0614,8.1475,8.0038,8.1129,12731212,0
2006-03-15,8.1991,8.5749,8.1991,8.5462,25100721,0
2006-03-16,8.5894,8.5894,8.4228,8.4716,11284416,0
2006-03-17,8.5377,8.5894,8.4316,8.5317,13353553,0
2006-03-20,8.5521,8.5951,8.486,8.5489,7576838,0
2006-03-21,8.5174,8.5521,8.3825,8.4113,14803828,0
2006-03-22,8.2735,8.4917,8.2735,8.4917,9924044,0
2006-03-23,8.4601,8.4601,8.3023,8.3797,11701171,0
2006-03-24,8.3425,8.4888,8.3023,8.4661,6941958,0
2006-03-27,8.5002,8.6036,8.4803,8.555,12980706,0
2006-03-28,8.5377,8.5922,8.4716,8.5289,10464156,0
2006-03-29,8.5174,8.6008,8.4945,8.5837,11925579,0
2006-03-30,8.5894,8.664,8.5489,8.6066,14278354,0
2006-03-31,8.6094,8.6669,8.5377,8.5806,8477253,0
2006-04-03,8.7529,8.8758,8.71,8.8246,18130197,0
2006-04-04,8.7873,8.9685,8.7873,8.9685,17068799,0
2006-04-05,8.9627,9.0981,8.9486,9.0691,12113048,0
2006-04-06,9.0691,9.0981,8.9826,9.072,8272358,0
2006-04-07,9.1258,9.1577,8.9399,9.0981,18731632,0
2006-04-10,9.0405,9.0748,8.9543,9.054,13334739,0
2006-04-11,9.1779,9.3038,9.1258,9.2096,23993329,0
2006-04-12,9.2185,9.3175,9.1845,9.3097,11039803,0
2006-04-13,9.3265,9.3852,9.2749,9.3321,11277451,0
2006-04-17,9.2832,9.4463,9.2293,9.2952,9836233,0
2006-04-18,9.3009,9.659,9.3009,9.651,18118350,0
2006-04-19,10.006,10.237,9.772,9.867,43986369,0
2006-04-20,9.977,9.986,9.748,9.792,23872764,0
2006-04-21,9.792,9.849,9.735,9.769,25445691,0
2006-04-24,9.742,9.834,9.735,9.801,17500187,0
2006-04-25,9.801,9.801,9.54,9.68,24975278,0
2006-04-26,9.691,9.872,9.691,9.872,18799233,0
2006-04-27,9.834,9.903,9.678,9.715,21089990,0
2006-04-28,9.723,9.834,9.68,9.824,11000773,0
2006-05-01,9.945,10.111,9.901,10.09,16769127,0
2006-05-02,10.059,10.324,10.043,10.318,21129712,0
2006-05-03,10.33,10.55,10.326,10.502,20105949,0
2006-05-04,10.595,10.646,10.519,10.576,14729262,0
2006-05-05,10.619,10.712,10.595,10.646,13085939,0
2006-05-08,10.613,10.683,10.478,10.519,14074165,0
2006-05-09,10.487,10.525,10.396,10.45,19074513,0
2006-05-10,10.447,10.697,10.44,10.619,11964606,0
2006-05-11,10.619,10.619,10.468,10.493,9535860,0
2006-05-12,10.49,10.49,10.095,10.151,16075001,0
2006-05-15,10.13,10.235,10.018,10.202,15956526,0
2006-05-16,10.312,10.399,10.111,10.153,14332022,0
2006-05-17,10.153,10.159,9.671,9.772,19257803,0
2006-05-18,9.786,9.931,9.538,9.538,17102945,0
2006-05-19,9.637,9.777,9.4766,9.644,14953670,0
2006-05-22,9.629,9.64,9.4343,9.567,18622217,0
2006-05-23,9.662,9.819,9.536,9.536,15364149,0
2006-05-24,9.4995,9.654,9.2808,9.4295,15971163,0
2006-05-25,9.538,9.632,9.4885,9.597,11784103,0
2006-05-26,9.691,9.712,9.614,9.659,9977011,0
2006-05-30,9.614,9.647,9.4766,9.4995,9625763,0
2006-05-31,9.513,9.723,9.4845,9.603,11976457,0
2006-06-01,9.6,9.685,9.533,9.62,13044123,0
2006-06-02,9.682,9.903,9.665,9.843,17696719,0
2006-06-05,9.821,9.872,9.513,9.536,11237726,0
2006-06-06,9.513,9.614,9.1749,9.3205,20659995,0
2006-06-07,9.341,9.3706,9.0482,9.0598,15934223,0
2006-06-08,9.0405,9.1506,8.6813,9.0463,26491762,0
2006-06-09,9.0691,9.1924,8.8443,8.8824,18625701,0
2006-06-12,8.9136,8.9882,8.7009,8.7214,14015617,0
2006-06-13,8.6983,9.0136,8.6237,8.7672,19133057,0
2006-06-14,8.7845,8.9986,8.7845,8.8758,17982450,0
2006-06-15,8.9543,9.3038,8.9429,9.298,21508134,0
2006-06-16,9.2808,9.3852,9.1506,9.2323,13917354,0
2006-06-19,9.3038,9.3235,9.0405,9.1363,10409095,0
2006-06-20,9.1363,9.2922,9.1115,9.1363,9505902,0
2006-06-21,9.1344,9.504,9.1315,9.4945,12018963,0
2006-06-22,9.4845,9.507,9.2096,9.3126,12520745,0
2006-06-23,9.3235,9.4766,9.2832,9.394,11406375,0
2006-06-26,9.405,9.4845,9.3265,9.4766,8442402,0
2006-06-27,9.4786,9.527,9.2769,9.3321,16734277,0
2006-06-28,9.3321,9.691,9.3235,9.678,18639642,0
2006-06-29,9.729,9.963,9.573,9.931,18188740,0
2006-06-30,10.021,10.142,9.937,10.108,21371540,0
2006-07-03,10.13,10.211,10.084,10.125,7321773,0
2006-07-05,10.074,10.162,9.937,10.157,12287975,0
2006-07-06,10.074,10.087,9.748,9.817,16176056,0
2006-07-07,9.806,9.843,9.533,9.659,15835960,0
2006-07-10,9.697,9.783,9.6,9.748,9709396,0
2006-07-11,9.729,9.889,9.668,9.878,8868219,0
2006-07-12,9.903,9.916,9.4766,9.527,17968515,0
2006-07-13,9.4716,9.504,9.2352,9.2603,21356209,0
2006-07-14,9.2555,9.2808,9.0053,9.2526,14704172,0
2006-07-17,9.2399,9.3097,9.1363,9.1634,13387004,0
2006-07-18,9.1749,9.4207,9.0598,9.3882,20311535,0
2006-07-19,9.1315,9.518,9.0136,9.4656,43195381,0
2006-07-20,9.513,9.662,9.0854,9.0908,27113411,0
2006-07-21,9.1009,9.1115,8.7529,8.888,24088806,0
2006-07-24,8.8963,9.1229,8.8908,9.1169,16507089,0
2006-07-25,9.0108,9.0308,8.7529,9.0136,29112151,0
2006-07-26,8.936,8.9459,8.4773,8.4803,53223257,0
2006-07-27,8.5433,8.7183,8.5377,8.6066,29558876,0
2006-07-28,8.6066,8.7387,8.5118,8.6722,22452454,0
2006-07-31,8.6669,8.7328,8.5489,8.7073,12153470,0
2006-08-01,8.4834,8.6324,8.4834,8.5749,21146439,0
2006-08-02,8.5981,8.7469,8.5779,8.7358,14657478,0
2006-08-03,8.6496,9.0797,8.6295,9.035,22363943,0
2006-08-04,9.1506,9.2125,8.7873,8.888,20156822,0
2006-08-07,8.8824,8.9882,8.8045,8.8481,16326582,0
2006-08-08,8.8758,8.9685,8.7644,8.8045,11976457,0
2006-08-09,8.8824,8.8852,8.4803,8.5062,16358645,0
2006-08-10,8.4661,8.6295,8.4286,8.5951,15661034,0
2006-08-11,8.6094,8.6177,8.4143,8.4545,10031370,0
2006-08-14,8.4545,8.6094,8.4545,8.5091,12126986,0
2006-08-15,8.6436,8.8361,8.5607,8.8138,14962029,0
2006-08-16,9.0108,9.0405,8.8443,9.008,15092349,0
2006-08-17,9.0136,9.1086,8.8993,8.9307,9251172,0
2006-08-18,8.9278,8.9399,8.7814,8.8701,13525690,0
2006-08-21,8.8045,8.8246,8.6381,8.6436,10352995,0
2006-08-22,8.6008,8.7845,8.5806,8.7328,8189429,0
2006-08-23,8.7183,8.799,8.5377,8.5951,7411320,0
2006-08-24,8.5922,8.6266,8.294,8.377,13709676,0
2006-08-25,8.2419,8.555,8.2076,8.5204,13026003,0
2006-08-28,8.5377,8.7441,8.5377,8.6237,11094163,0
2006-08-29,8.6467,8.6467,8.463,8.572,9589876,0
2006-08-30,8.5489,8.6753,8.4459,8.5377,9507986,0
2006-08-31,8.6066,8.7358,8.5663,8.6722,7789399,0
2006-09-01,8.6813,8.7469,8.5837,8.7214,7206781,0
2006-09-05,8.7183,8.7328,8.5981,8.6209,11200441,0
2006-09-06,8.6125,8.7073,8.5635,8.5894,11985864,0
2006-09-07,8.5174,8.727,8.5002,8.6898,11896310,0
2006-09-08,8.6669,8.8045,8.6669,8.6956,13236120,0
2006-09-11,8.6525,8.6753,8.5521,8.5922,15218491,0
2006-09-12,8.6436,8.8535,8.6381,8.8443,21392445,0
2006-09-13,8.8908,9.2067,8.8561,9.1229,18379345,0
2006-09-14,9.1229,9.2952,9.0827,9.2293,14049420,0
2006-09-15,9.3706,9.3765,9.0193,9.072,12387632,0
2006-09-18,9.0908,9.2952,9.0165,9.2681,14463388,0
2006-09-19,9.1808,9.2215,8.8993,8.9826,15433142,0
2006-09-20,9.0405,9.1634,8.9251,8.9826,11647162,0
2006-09-21,8.9826,9.008,8.7387,8.7672,14359198,0
2006-09-22,8.7759,8.8535,8.6612,8.7731,7172283,0
2006-09-25,8.7242,8.8304,8.555,8.7931,15775678,0
2006-09-26,8.7814,9.2681,8.7814,9.2323,19430988,0
2006-09-27,9.2293,9.394,9.1865,9.344,17725638,0
2006-09-28,9.3616,9.4343,9.335,9.3795,14163368,0
2006-09-29,9.3321,9.54,9.2749,9.4207,16321705,0
2006-10-02,9.3882,9.4945,9.3292,9.4552,12361846,0
2006-10-03,9.3882,9.573,9.338,9.533,11995267,0
2006-10-04,9.4656,9.718,9.4324,9.688,13747308,0
2006-10-05,9.656,9.812,9.559,9.789,14041405,0
2006-10-06,9.754,9.757,9.546,9.674,6776087,0
2006-10-09,9.671,9.789,9.565,9.674,5827585,0
2006-10-10,9.715,9.901,9.671,9.824,13122178,0
2006-10-11,9.757,9.815,9.634,9.707,13372717,0
2006-10-12,9.751,9.849,9.735,9.831,7478226,0
2006-10-13,9.84,10.015,9.786,9.977,8314525,0
2006-10-16,9.906,10.329,9.903,10.303,13183508,0
2006-10-17,10.23,10.274,9.991,10.111,13795398,0
2006-10-18,10.368,10.585,9.994,10.078,24645637,0
2006-10-19,9.958,10.257,9.865,10.211,10923767,0
2006-10-20,10.303,10.365,10.196,10.329,15384708,0
2006-10-23,10.303,10.513,10.192,10.376,16443320,0
2006-10-24,10.415,10.51,10.297,10.484,19638663,0
2006-10-25,10.541,10.99,10.479,10.879,24099260,0
2006-10-26,10.851,10.906,10.643,10.735,12968510,0
2006-10-27,10.625,10.744,10.428,10.459,11985864,0
2006-10-30,10.437,10.478,10.315,10.376,19094727,0
2006-10-31,10.368,10.462,10.199,10.237,18431264,0
2006-11-01,10.261,10.402,10.108,10.14,18145876,0
2006-11-02,10.13,10.341,10.087,10.312,9387768,0
2006-11-03,10.376,10.431,10.145,10.254,8614196,0
2006-11-06,10.254,10.418,10.254,10.368,20817492,0
2006-11-07,10.287,10.566,10.274,10.502,13947324,0
2006-11-08,10.412,10.607,10.326,10.562,12578238,0
2006-11-09,10.619,10.709,10.525,10.548,11710232,0
2006-11-10,10.566,10.569,10.428,10.556,10208040,0
2006-11-13,10.556,10.662,10.531,10.601,10917147,0
2006-11-14,10.69,10.712,10.162,10.402,22851436,0
2006-11-15,10.459,10.525,10.357,10.434,11035619,0
2006-11-16,10.478,10.732,10.437,10.697,13566811,0
2006-11-17,10.649,10.655,10.393,10.44,12649323,0
2006-11-20,10.418,10.478,10.376,10.459,10505965,0
2006-11-21,10.368,10.528,10.368,10.499,10373555,0
2006-11-22,10.468,10.569,10.257,10.548,12007463,0
2006-11-24,10.514,10.516,10.362,10.393,3921183,0
2006-11-27,10.324,10.447,10.287,10.344,10416414,0
2006-11-28,10.248,10.306,9.957,10.059,19783971,0
2006-11-29,10.081,10.277,10.059,10.145,17943771,0
2006-11-30,10.142,10.562,10.128,10.291,30712270,0
2006-12-01,10.291,10.412,10.232,10.347,25093754,0
2006-12-04,10.354,10.513,10.354,10.49,14685353,0
2006-12-05,10.538,10.874,10.513,10.845,15532803,0
2006-12-06,10.683,10.732,10.428,10.479,16514408,0
2006-12-07,10.482,10.571,10.33,10.55,16122043,0
2006-12-08,10.559,10.712,10.378,10.55,17010606,0
2006-12-11,10.514,10.595,10.462,10.535,9050466,0
2006-12-12,10.535,10.582,10.351,10.519,13950110,0
2006-12-13,10,10.378,9.988,10.047,27414128,0
2006-12-14,10.006,10.49,9.981,10.484,20421299,0
2006-12-15,10.504,10.531,10.137,10.162,18499216,0
2006-12-18,10.162,10.162,10.025,10.059,17301565,0
2006-12-19,10.024,10.024,9.889,9.934,18328122,0
2006-12-20,9.742,9.887,9.688,9.732,23413152,0
2006-12-21,9.937,9.937,9.715,9.831,16963564,0
2006-12-22,10.043,10.043,9.629,9.738,10044260,0
2006-12-26,9.729,9.824,9.718,9.809,6631824,0
2006-12-27,9.819,10.025,9.789,10.011,9529594,0
2006-12-28,9.943,10.059,9.909,10.021,7071228,0
2006-12-29,9.963,10.071,9.88,9.88,9615311,0
2007-01-03,9.974,10.133,9.828,9.969,21862867,0
2007-01-04,9.984,10.059,9.889,10.043,14244905,0
2007-01-05,9.925,10.043,9.801,9.837,15456840,0
2007-01-08,9.817,9.969,9.72,9.951,11962516,0
2007-01-09,9.945,10.125,9.763,9.831,11873310,0
2007-01-10,10.041,10.041,9.614,9.726,12900559,0
2007-01-11,9.786,9.862,9.748,9.831,11772604,0
2007-01-12,9.883,9.972,9.769,9.958,10817489,0
2007-01-16,9.895,10.264,9.872,10.217,25762442,0
2007-01-17,10.217,10.28,10.101,10.157,15486460,0
2007-01-18,10.196,10.376,10.14,10.199,13865089,0
2007-01-19,10.214,10.399,10.137,10.254,14402755,0
2007-01-22,10.226,10.261,9.988,10.074,14006909,0
2007-01-23,9.901,10.619,9.846,10.519,25030333,0
2007-01-24,10.504,10.525,10.291,10.444,13318359,0
2007-01-25,10.42,10.508,10.264,10.322,14120507,0
2007-01-26,10.33,10.347,10.034,10.133,15026494,0
2007-01-29,10.037,10.239,9.951,10.095,23302688,0
2007-01-30,10.068,10.157,10.028,10.125,15021612,0
2007-01-31,10.099,10.619,10.099,10.556,27067762,0
2007-02-01,10.553,10.786,10.55,10.697,24798962,0
2007-02-02,10.604,10.988,10.604,10.882,29191600,0
2007-02-05,10.902,10.944,10.789,10.874,16835335,0
2007-02-06,10.545,10.751,10.545,10.607,18290835,0
2007-02-07,10.619,10.763,10.55,10.649,19805229,0
2007-02-08,10.616,10.694,10.566,10.569,16188598,0
2007-02-09,10.646,10.668,10.513,10.64,26482006,0
2007-02-12,10.635,10.918,10.513,10.887,27399275,0
2007-02-13,10.836,11.409,10.818,11.298,44188301,0
2007-02-14,11.292,12.205,11.222,12.082,58261634,0
2007-02-15,11.908,11.998,11.689,11.701,34061286,0
2007-02-16,11.728,11.798,11.563,11.671,23320109,0
2007-02-20,11.63,11.697,11.53,11.601,28590516,0
2007-02-21,11.338,11.774,11.333,11.728,25695885,0
2007-02-22,11.825,11.908,11.519,11.609,28410014,0
2007-02-23,11.623,11.707,11.495,11.601,23169578,0
2007-02-26,11.552,11.552,11.311,11.326,26083890,0
2007-02-27,11.006,11.178,10.531,10.7,32240598,0
2007-02-28,10.89,10.915,10.68,10.795,23753243,0
2007-03-01,10.504,10.763,10.245,10.562,38268270,0
2007-03-02,10.516,10.671,10.347,10.378,23238920,0
2007-03-05,10.245,10.425,10.175,10.18,18402347,0
2007-03-06,10.545,10.559,10.388,10.42,31100445,0
2007-03-07,10.418,10.687,10.418,10.619,42796394,0
2007-03-08,10.703,10.857,10.692,10.812,24302759,0
2007-03-09,10.876,10.977,10.795,10.863,21817566,0
2007-03-12,10.863,10.931,10.76,10.833,21664943,0
2007-03-13,10.78,10.865,10.616,10.649,15308046,0
2007-03-14,10.625,10.747,10.245,10.543,19166159,0
2007-03-15,10.55,10.89,10.513,10.842,17393213,0
2007-03-16,11.006,11.604,10.697,11.509,53340839,0
2007-03-19,11.05,11.498,10.98,11.465,32239202,0
2007-03-20,11.379,11.552,11.333,11.485,19289167,0
2007-03-21,11.395,11.527,11.391,11.495,18975898,0
2007-03-22,11.465,11.519,11.333,11.444,20515734,0
2007-03-23,10.83,12.082,10.83,11.954,42880718,0
2007-03-26,11.815,11.832,11.431,11.503,36852423,0
2007-03-27,11.485,11.495,11.194,11.214,26683357,0
2007-03-28,11.066,11.217,11.006,11.151,31613653,0
2007-03-29,11.364,11.53,11.268,11.453,34795131,0
2007-03-30,11.453,11.642,11.261,11.492,34063221,0
2007-04-02,11.431,11.628,11.388,11.618,21211598,0
2007-04-03,11.767,11.867,11.674,11.821,33057379,0
2007-04-04,11.815,11.853,11.661,11.689,24120183,0
2007-04-05,11.338,11.81,11.295,11.755,39534927,0
2007-04-09,12.194,12.564,11.995,12.013,43326747,0
2007-04-10,11.838,12.112,11.835,12.041,27425719,0
2007-04-11,12.051,12.085,11.895,11.972,31639598,0
2007-04-12,12.008,12.627,11.886,12.381,41595815,0
2007-04-13,12.57,12.57,12.046,12.185,37912452,0
2007-04-16,12.154,12.439,12.154,12.436,35323518,0
2007-04-17,12.404,12.448,12.313,12.436,20788261,0
2007-04-18,12.66,13.267,12.627,12.785,89843679,0
2007-04-19,12.75,13.111,12.633,12.896,38129046,0
2007-04-20,13.124,13.13,12.852,12.926,24247461,0
2007-04-23,12.919,13.057,12.858,12.922,18705430,0
2007-04-24,12.828,12.975,12.761,12.81,18907603,0
2007-04-25,12.858,12.972,12.671,12.844,22890776,0
2007-04-26,12.91,12.947,12.319,12.415,39779369,0
2007-04-27,12.433,12.725,12.203,12.551,24714141,0
2007-04-30,12.57,12.671,12.389,12.389,27126392,0
2007-05-01,12.325,12.535,12.325,12.448,21116085,0
2007-05-02,12.418,12.717,12.418,12.609,21264285,0
2007-05-03,12.913,13.048,12.671,13.016,25115424,0
2007-05-04,13.057,13.254,12.986,13.205,24374135,0
2007-05-07,13.16,13.217,13.067,13.173,22260379,0
2007-05-08,13.458,13.595,13.099,13.345,49317560,0
2007-05-09,13.345,13.437,13.16,13.302,19053044,0
2007-05-10,13.287,13.287,12.844,12.944,20599660,0
2007-05-11,12.954,13.13,12.954,13.026,20310491,0
2007-05-14,13.026,13.111,12.837,12.884,18065736,0
2007-05-15,12.94,13.251,12.871,13.127,22146156,0
2007-05-16,13.211,13.348,13.118,13.314,21120003,0
2007-05-17,13.298,13.545,13.249,13.52,30213282,0
2007-05-18,13.526,13.526,13.261,13.36,18432483,0
2007-05-21,13.333,13.363,13.02,13.09,21291555,0
2007-05-22,13.146,13.199,12.828,12.855,19224633,0
2007-05-23,12.899,12.969,12.619,12.699,32936487,0
2007-05-24,12.825,12.891,12.627,12.663,25984686,0
2007-05-25,12.701,12.879,12.691,12.837,25344630,0
2007-05-29,12.885,12.905,12.71,12.847,14435896,0
2007-05-30,12.773,12.885,12.728,12.852,19409732,0
2007-05-31,12.871,13.16,12.841,13.039,22443202,0
2007-06-01,13.196,13.345,13.149,13.249,14664450,0
2007-06-04,13.229,13.383,13.149,13.293,10653189,0
2007-06-05,13.229,13.302,13.029,13.182,12465685,0
2007-06-06,13.163,13.171,12.627,12.932,12771388,0
2007-06-07,12.922,12.989,12.567,12.599,25616898,0
2007-06-08,12.636,12.926,12.582,12.913,24414266,0
2007-06-11,12.896,13.029,12.797,12.913,12694443,0
2007-06-12,12.788,12.828,12.418,12.429,23787036,0
2007-06-13,12.538,12.844,12.489,12.835,14984854,0
2007-06-14,12.865,13.082,12.865,12.899,12346468,0
2007-06-15,12.986,13.13,12.913,12.932,16979487,0
2007-06-18,12.896,12.929,12.747,12.837,7411668,0
2007-06-19,12.837,12.978,12.564,12.944,11576710,0
2007-06-20,13.029,13.034,12.639,12.665,14024329,0
2007-06-21,12.688,13.048,12.567,13.022,15209848,0
2007-06-22,12.934,13.124,12.807,12.855,20373908,0
2007-06-25,12.844,12.913,12.699,12.804,19008658,0
2007-06-26,12.888,12.975,12.573,12.588,22554140,0
2007-06-27,12.466,12.947,12.439,12.932,17263238,0
2007-06-28,12.91,13.029,12.742,12.891,12899756,0
2007-06-29,12.753,13.054,12.753,12.937,12444138,0
2007-07-02,12.937,13.32,12.905,13.308,15787926,0
2007-07-03,13.365,13.443,13.311,13.348,4336539,0
2007-07-05,13.301,13.363,13.176,13.232,12280657,0
2007-07-06,13.285,13.4,13.096,13.324,24949735,0
2007-07-09,13.36,13.676,13.339,13.418,16967048,0
2007-07-10,13.377,13.391,13.115,13.155,18373773,0
2007-07-11,13.196,13.693,13.111,13.586,21768435,0
2007-07-12,13.729,13.765,13.436,13.747,14461576,0
2007-07-13,13.747,13.92,13.237,13.841,15532444,0
2007-07-16,13.771,14.091,13.729,13.99,22627938,0
2007-07-17,14.006,14.26,13.915,13.925,17052963,0
2007-07-18,14.411,14.713,14.215,14.65,37980087,0
2007-07-19,14.845,14.89,14.446,14.711,16367356,0
2007-07-20,14.472,14.638,14.294,14.566,15820972,0
2007-07-23,14.606,14.722,14.537,14.689,11002602,0
2007-07-24,14.676,14.722,14.26,14.307,16139553,0
2007-07-25,14.315,14.547,13.869,14.067,19065470,0
2007-07-26,13.81,13.845,13.273,13.476,34105695,0
2007-07-27,13.355,13.665,13.004,13.317,24316835,0
2007-07-30,13.32,13.745,13.207,13.565,16016566,0
2007-07-31,13.712,13.93,13.583,13.605,19084271,0
2007-08-01,13.605,13.875,13.287,13.759,22952037,0
2007-08-02,13.759,14.199,13.759,14.106,29916012,0
2007-08-03,14.307,14.307,13.36,13.414,35031034,0
2007-08-06,13.509,13.653,12.737,13.22,37084040,0
2007-08-07,13.217,13.676,12.98,13.308,26453842,0
2007-08-08,13.491,13.935,13.411,13.655,21915447,0
2007-08-09,13.351,13.701,13.099,13.205,22433892,0
2007-08-10,12.876,13.488,12.495,13.488,27927941,0
2007-08-13,13.682,13.869,13.583,13.741,18310693,0
2007-08-14,13.743,13.743,12.94,13.039,24303047,0
2007-08-15,12.78,12.934,12.013,12.132,35909490,0
2007-08-16,11.99,12.168,11.261,11.933,69429602,0
2007-08-17,12.265,12.339,11.56,11.924,37118026,0
2007-08-20,11.924,12.506,11.924,12.384,44148935,0
2007-08-21,12.453,12.591,12.106,12.283,17843803,0
2007-08-22,12.442,12.682,12.436,12.576,16302540,0
2007-08-23,12.663,12.783,12.046,12.168,15055763,0
2007-08-24,12.335,12.433,12.051,12.363,12415508,0
2007-08-27,12.401,12.483,12.242,12.32,13454261,0
2007-08-28,12.292,12.342,11.731,11.752,30081214,0
2007-08-29,11.798,11.939,11.689,11.908,25879870,0
2007-08-30,11.731,11.942,11.441,11.478,25083298,0
2007-08-31,11.604,11.889,11.604,11.767,29047339,0
2007-09-04,11.767,12.151,11.74,12.057,23464036,0
2007-09-05,11.933,11.972,11.825,11.911,18952904,0
2007-09-06,11.821,12.07,11.692,11.975,14856791,0
2007-09-07,11.626,11.68,11.398,11.503,24740239,0
2007-09-10,11.579,11.632,11.12,11.274,30075287,0
2007-09-11,11.305,11.376,11.012,11.21,31802940,0
2007-09-12,11.098,11.37,11.066,11.172,16057225,0
2007-09-13,11.283,11.413,11.084,11.217,46407450,0
2007-09-14,11.101,11.147,10.931,10.937,29266520,0
2007-09-17,11.08,11.35,11.036,11.21,26425203,0
2007-09-18,11.236,11.869,11.166,11.85,29085322,0
2007-09-19,12.051,12.067,11.566,11.656,19678040,0
2007-09-20,11.62,11.686,11.495,11.579,19820212,0
2007-09-21,11.665,11.704,11.56,11.563,19741809,0
2007-09-24,11.642,11.792,11.563,11.62,24045943,0
2007-09-25,11.506,11.683,11.403,11.674,16739584,0
2007-09-26,11.765,11.99,11.642,11.901,16586529,0
2007-09-27,11.924,12.313,11.918,12.245,21751705,0
2007-09-28,12.323,12.366,12.103,12.262,12377876,0
2007-10-01,12.225,12.602,12.177,12.5,18122180,0
2007-10-02,12.5,12.582,12.298,12.348,20323381,0
2007-10-03,12.051,12.148,11.927,12.033,22616924,0
2007-10-04,12.033,12.194,11.901,12.073,11487569,0
2007-10-05,12.265,12.619,12.1,12.489,18153176,0
2007-10-08,12.489,12.567,12.208,12.5,13748356,0
2007-10-09,12.455,12.759,12.289,12.522,32997097,0
2007-10-10,12.584,12.647,12.239,12.316,12291111,0
2007-10-11,12.253,12.357,11.889,12.14,22337940,0
2007-10-12,12.14,12.381,12.063,12.225,14669362,0
2007-10-15,12.225,12.327,12.148,12.174,19485693,0
2007-10-16,12.439,12.564,11.949,12.292,31569396,0
2007-10-17,12.797,13.121,12.701,13.013,38551499,0
2007-10-18,13.001,13.342,12.943,13.19,31547075,0
2007-10-19,13.217,13.217,12.756,12.804,20342199,0
2007-10-22,12.546,12.868,12.546,12.819,18511406,0
2007-10-23,12.975,13.173,12.896,13.039,14200302,0
2007-10-24,12.96,13.118,12.582,12.995,13241000,0
2007-10-25,12.989,13.026,12.491,12.691,14883972,0
2007-10-26,12.837,12.871,12.619,12.847,9635869,0
2007-10-29,12.876,12.916,12.691,12.835,9968644,0
2007-10-30,12.975,12.975,12.622,12.737,14715321,0
2007-10-31,12.868,12.884,12.594,12.85,17420392,0
2007-11-01,12.71,12.788,12.412,12.439,24219476,0
2007-11-02,12.576,12.651,12.276,12.517,19546673,0
2007-11-05,12.474,12.78,12.273,12.651,15491182,0
2007-11-06,12.651,12.881,12.645,12.879,16296715,0
2007-11-07,12.699,12.769,12.474,12.594,22048323,0
2007-11-08,12.604,12.874,12.451,12.78,16499557,0
2007-11-09,12.627,12.699,12.451,12.5,20615841,0
2007-11-12,12.503,12.654,12.245,12.256,13793999,0
2007-11-13,12.333,12.582,12.271,12.512,24998279,0
2007-11-14,12.612,12.871,12.439,12.474,33625712,0
2007-11-15,12.451,12.74,12.203,12.509,30171423,0
2007-11-16,12.657,12.72,12.256,12.41,32555283,0
2007-11-19,12.466,12.466,11.783,11.88,54185499,0
2007-11-20,11.875,12.231,11.68,11.847,32412743,0
2007-11-21,11.725,11.821,11.582,11.582,24047059,0
2007-11-23,11.665,12.088,11.656,11.857,17552993,0
2007-11-26,11.832,12.048,11.527,11.549,26827064,0
2007-11-27,11.588,11.847,11.536,11.815,32593008,0
2007-11-28,11.927,12.174,11.835,12.145,25735045,0
2007-11-29,12.082,12.203,11.749,11.864,13766102,0
2007-11-30,11.995,12.203,11.954,12.051,17409713,0
2007-12-03,12.054,12.154,11.825,11.861,15521300,0
2007-12-04,11.767,11.965,11.716,11.861,10056802,0
2007-12-05,11.939,12.28,11.939,12.154,26861162,0
2007-12-06,12.154,12.561,12.098,12.538,15197407,0
2007-12-07,12.538,12.847,12.515,12.564,11173429,0
2007-12-10,12.625,12.742,12.526,12.651,11036839,0
2007-12-11,12.651,12.858,12.339,12.376,12962971,0
2007-12-12,12.744,12.891,12.091,12.407,21025585,0
2007-12-13,12.37,12.881,12.319,12.852,30652159,0
2007-12-14,12.694,12.813,12.401,12.48,23601530,0
2007-12-17,12.41,12.48,12.183,12.381,14758695,0
2007-12-18,12.448,12.606,12.292,12.515,9058376,0
2007-12-19,12.333,12.963,12.333,12.401,26302927,0
2007-12-20,12.466,12.466,11.959,12.159,17368869,0
2007-12-21,12.276,12.788,12.129,12.532,23486862,0
2007-12-24,12.622,13.02,12.579,13.004,15894701,0
2007-12-26,12.913,13.042,12.865,12.978,6380962,0
2007-12-27,12.884,12.95,12.654,12.671,8195768,0
2007-12-28,12.797,12.828,12.668,12.704,9775491,0
2007-12-31,12.688,12.728,12.599,12.622,7464289,0
2008-01-02,12.639,12.919,12.445,12.469,22291553,0
2008-01-03,12.486,12.486,11.97,12.051,21081618,0
2008-01-04,11.972,11.987,11.609,11.689,23290356,0
2008-01-07,11.78,11.906,11.441,11.636,19798073,0
2008-01-08,11.716,11.967,11.555,11.576,26664608,0
2008-01-09,11.606,11.927,11.576,11.918,29439068,0
2008-01-10,11.835,12.627,11.825,12.472,29413883,0
2008-01-11,12.271,12.418,12.03,12.191,23468450,0
2008-01-14,12.316,12.522,12.208,12.483,15465725,0
2008-01-15,12.307,12.451,12.221,12.298,24355624,0
2008-01-16,12.215,12.699,12.215,12.543,26481462,0
2008-01-17,12.555,12.66,11.767,11.869,24491240,0
2008-01-18,11.939,12.2,11.596,11.818,26512467,0
2008-01-22,11.68,12.769,11.62,12.453,43425772,0
2008-01-23,12.185,13.08,12.14,13.06,44618266,0
2008-01-24,13.102,13.547,13.093,13.437,22379364,0
2008-01-25,13.611,13.704,12.954,13.042,28976831,0
2008-01-28,13.085,13.557,12.969,13.552,19974448,0
2008-01-29,13.632,13.774,13.55,13.693,20289999,0
2008-01-30,13.662,14.088,13.529,13.732,21188203,0
2008-01-31,13.545,14.146,13.305,13.908,32888950,0
2008-02-01,13.944,14.371,13.735,14.328,21553761,0
2008-02-04,14.328,14.54,14.006,14.076,22264067,0
2008-02-05,13.738,14.003,13.517,13.583,25277581,0
2008-02-06,13.599,13.866,13.563,13.65,14816584,0
2008-02-07,13.595,13.818,13.443,13.622,14980673,0
2008-02-08,13.529,14.042,13.461,13.78,22076127,0
2008-02-11,13.804,14.103,13.43,14.03,16112499,0
2008-02-12,14.14,14.392,13.853,14.026,15830921,0
2008-02-13,14.109,14.475,13.961,14.323,19225417,0
2008-02-14,14.352,14.437,13.928,14.003,19306569,0
2008-02-15,13.979,14.1,13.753,13.998,16718669,0
2008-02-19,14.187,14.208,13.848,14.003,15271313,0
2008-02-20,13.912,14.645,13.829,14.519,25195183,0
2008-02-21,14.54,14.744,14.374,14.423,14942738,0
2008-02-22,14.455,14.617,14.003,14.395,26317201,0
2008-02-25,14.392,14.9,14.172,14.861,26496711,0
2008-02-26,14.817,15.292,14.79,15.129,36137877,0
2008-02-27,14.914,15.017,14.635,14.719,15546487,0
2008-02-28,14.641,14.665,14.307,14.475,12184830,0
2008-02-29,13.995,14.318,13.696,13.925,20765212,0
2008-03-03,13.881,14.042,13.741,14.033,17705396,0
2008-03-04,13.93,14.294,13.818,14.187,18302442,0
2008-03-05,14.312,14.508,14.042,14.202,16735612,0
2008-03-06,14.161,14.193,13.701,13.723,18153116,0
2008-03-07,13.628,14.001,13.371,13.514,15352141,0
2008-03-10,13.552,13.905,13.365,13.488,12612463,0
2008-03-11,13.762,14.064,13.632,14.054,18611056,0
2008-03-12,14.057,14.469,14.036,14.153,18897818,0
2008-03-13,13.932,14.347,13.807,14.251,18090549,0
2008-03-14,14.358,14.467,13.807,14.054,21693650,0
2008-03-17,13.95,15.068,13.915,14.725,56329559,0
2008-03-18,15.007,15.701,14.973,15.684,39811068,0
2008-03-19,15.731,15.787,15.17,15.224,29894356,0
2008-03-20,15.346,15.781,15.068,15.665,28171961,0
2008-03-24,15.728,16.322,15.728,16.088,26241257,0
2008-03-25,16.168,16.673,16.025,16.479,27029189,0
2008-03-26,16.394,16.595,16.148,16.35,24192838,0
2008-03-27,16.364,16.437,15.753,15.916,17573709,0
2008-03-28,16.022,16.508,15.962,16.227,28070978,0
2008-03-31,16.19,16.19,15.8,16.091,35923808,0
2008-04-01,16.287,16.751,16.148,16.728,18731738,0
2008-04-02,16.777,16.851,16.439,16.533,15588876,0
2008-04-03,16.402,16.906,16.315,16.834,17481102,0
2008-04-04,16.634,16.708,16.356,16.442,18726620,0
2008-04-07,16.524,16.754,16.312,16.468,10960990,0
2008-04-08,16.387,16.762,16.295,16.615,12226484,0
2008-04-09,16.654,16.676,16.022,16.159,19457283,0
2008-04-10,16.263,16.292,15.797,16.23,13017434,0
2008-04-11,16.043,16.559,15.97,16.159,13152945,0
2008-04-14,16.171,16.521,16.13,16.39,12358638,0
2008-04-15,16.524,16.657,16.254,16.58,16374094,0
2008-04-16,17.009,17.55,16.888,17.19,39869656,0
2008-04-17,17.103,17.267,16.74,16.909,28370129,0
2008-04-18,17.18,17.616,17.103,17.575,18128508,0
2008-04-21,17.658,17.658,17.026,17.393,14302524,0
2008-04-22,17.29,17.649,17.103,17.408,13526565,0
2008-04-23,17.29,17.501,16.837,17.036,12383293,0
2008-04-24,17.091,17.519,16.731,17.441,19149055,0
2008-04-25,17.56,17.853,17.477,17.775,14350984,0
2008-04-28,17.871,18.062,17.616,17.817,14112546,0
2008-04-29,17.866,18.062,17.62,17.775,14704350,0
2008-04-30,17.847,18.476,17.697,18.064,22705332,0
2008-05-01,18.176,18.677,18.035,18.527,17004684,0
2008-05-02,18.707,18.814,18.083,18.407,17682548,0
2008-05-05,18.366,18.653,18.229,18.519,10682408,0
2008-05-06,18.529,18.707,18.312,18.677,12586847,0
2008-05-07,18.713,18.713,18.366,18.368,7010585,0
2008-05-08,18.129,18.525,18.067,18.373,11270208,0
2008-05-09,18.202,18.283,18.022,18.149,6508432,0
2008-05-12,18.233,18.366,17.942,18.363,9761350,0
2008-05-13,18.376,18.69,18.287,18.647,14058959,0
2008-05-14,18.779,19.054,18.647,18.77,14368984,0
2008-05-15,18.791,18.877,18.491,18.84,13751706,0
2008-05-16,18.938,19.083,18.595,18.808,14591139,0
2008-05-19,18.856,19.764,18.758,19.208,33904921,0
2008-05-20,19.294,19.53,18.989,19.433,21233124,0
2008-05-21,19.584,20.289,19.465,19.758,30721264,0
2008-05-22,19.78,19.78,19.175,19.383,16753621,0
2008-05-23,19.254,19.711,18.898,19.15,16365358,0
2008-05-27,19.154,19.373,18.942,19.34,15836937,0
2008-05-28,19.414,19.623,19.238,19.515,13547858,0
2008-05-29,19.517,19.99,19.351,19.813,14044959,0
2008-05-30,19.908,20.043,19.601,19.821,11553167,0
2008-06-02,19.902,19.902,19.487,19.646,10771126,0
2008-06-03,19.248,19.389,18.582,18.785,26044334,0
2008-06-04,18.72,18.847,18.395,18.557,18118230,0
2008-06-05,18.532,19.282,18.532,19.279,11855245,0
2008-06-06,19.078,19.405,18.767,18.77,16517546,0
2008-06-09,18.814,19.338,18.814,19.197,12800588,0
2008-06-10,19.045,19.16,18.797,19.018,12417990,0
2008-06-11,19.018,19.059,17.967,18.253,30600899,0
2008-06-12,18.31,18.877,18.31,18.522,18213513,0
2008-06-13,18.693,19.039,18.5,18.773,16494374,0
2008-06-16,18.538,18.867,18.368,18.693,11441621,0
2008-06-17,18.822,18.822,18.183,18.183,16478910,0
2008-06-18,18.149,18.72,18.086,18.427,33971221,0
2008-06-19,18.427,19.257,18.427,19.039,16125764,0
2008-06-20,18.929,18.98,18.476,18.602,15675939,0
2008-06-23,18.726,18.797,18.34,18.376,10011190,0
2008-06-24,18.343,18.343,17.721,17.862,17873390,0
2008-06-25,17.895,18.454,17.828,18.146,15104107,0
2008-06-26,17.942,18.239,17.616,17.616,12173858,0
2008-06-27,17.622,17.924,17.432,17.833,23893151,0
2008-06-30,17.895,18.35,17.718,18.024,23319440,0
2008-07-01,17.792,17.792,16.97,17.485,23531175,0
2008-07-02,17.482,17.646,16.221,16.375,33579014,0
2008-07-03,16.225,16.7,16.225,16.459,13322559,0
2008-07-07,16.511,16.721,16.13,16.322,19159708,0
2008-07-08,16.218,17.468,16.218,17.447,20490090,0
2008-07-09,17.504,17.629,16.759,16.768,13839791,0
2008-07-10,16.737,17.324,16.536,17.196,14580898,0
2008-07-11,17.026,17.758,16.474,17.396,17385536,0
2008-07-14,17.575,17.905,17.136,17.321,12096375,0
2008-07-15,17.103,17.128,16.001,16.615,30397891,0
2008-07-16,17.405,17.93,16.988,17.646,37573639,0
2008-07-17,17.756,17.853,17.261,17.504,15186462,0
2008-07-18,17.554,17.64,17.136,17.474,15102098,0
2008-07-21,17.578,17.819,17.428,17.765,10127040,0
2008-07-22,17.686,18.208,17.557,17.964,17315176,0
2008-07-23,18.08,18.71,18.03,18.666,8830964,0
2008-07-24,18.734,19.101,18.121,18.253,17266848,0
2008-07-25,18.34,18.5,17.899,18.176,9792940,0
2008-07-28,18.059,18.343,17.718,17.743,11742626,0
2008-07-29,18.25,18.619,17.673,18.602,15683586,0
2008-07-30,18.638,19.722,18.573,19.704,29628426,0
2008-07-31,19.538,19.946,19.335,19.393,22306983,0
2008-08-01,19.51,19.632,18.819,18.989,17449657,0
2008-08-04,18.96,19.002,18.46,18.516,13640775,0
2008-08-05,18.46,19.057,18.46,19.018,16743496,0
2008-08-06,18.96,19.078,18.552,18.638,15411724,0
2008-08-07,18.629,18.629,18.024,18.132,17209998,0
2008-08-08,18.022,18.904,17.911,18.828,12217633,0
2008-08-11,18.605,19.144,18.38,18.494,26143460,0
2008-08-12,18.497,18.5,17.074,17.264,33514505,0
2008-08-13,16.934,17.441,16.384,17.255,21961132,0
2008-08-14,17.538,17.936,17.22,17.557,20940213,0
2008-08-15,17.581,17.736,17.428,17.48,16966179,0
2008-08-18,17.585,17.593,17.163,17.223,12942710,0
2008-08-19,17.134,17.343,16.978,17.177,12374201,0
2008-08-20,17.217,17.455,17.042,17.333,12731819,0
2008-08-21,17.203,17.945,17.19,17.781,14052625,0
2008-08-22,17.874,18.448,17.792,18.289,11659373,0
2008-08-25,18.322,18.322,17.97,18.166,7409665,0
2008-08-26,18.176,18.283,17.842,18.189,11348059,0
2008-08-27,18.182,18.546,17.967,18.275,10751677,0
2008-08-28,18.363,18.69,18.35,18.588,10334554,0
2008-08-29,18.516,18.77,18.439,18.56,7544095,0
2008-09-02,18.794,18.94,17.677,17.876,18779146,0
2008-09-03,17.802,18.053,17.157,17.264,24169893,0
2008-09-04,17.062,17.271,16.465,16.641,30151034,0
2008-09-05,16.45,16.71,15.707,16.562,38465888,0
2008-09-08,17.131,17.482,16.471,16.757,29972289,0
2008-09-09,16.842,16.955,15.388,15.474,37010746,0
2008-09-10,16.05,16.225,14.931,15.74,33778557,0
2008-09-11,16.372,17.526,16.372,17.42,42406717,0
2008-09-12,17.399,17.836,17.009,17.68,19008086,0
2008-09-15,17.083,17.739,16.609,16.779,24787463,0
2008-09-16,16.538,16.759,15.812,16.375,41172758,0
2008-09-17,16.034,16.364,15.039,15.209,61396603,0
2008-09-18,15.491,16.629,14.493,16.246,36392835,0
2008-09-19,17.784,18.22,16.638,17.039,33717369,0
2008-09-22,17.042,17.131,16.102,16.153,21306655,0
2008-09-23,16.272,16.831,16.031,16.329,17721742,0
2008-09-24,16.728,16.728,15.797,15.921,18866821,0
2008-09-25,16.099,16.716,16.004,16.215,15286405,0
2008-09-26,15.879,16.23,15.717,16.182,23572366,0
2008-09-29,15.893,16.171,15.224,15.566,40680246,0
2008-09-30,15.818,16.025,15.272,15.661,21665935,0
2008-10-01,15.497,15.661,14.902,15.227,21517886,0
2008-10-02,15.042,15.059,13.243,13.55,42514428,0
2008-10-03,13.835,14.842,13.601,13.69,32332606,0
2008-10-06,13.06,13.86,12.253,13.696,26043050,0
2008-10-07,13.726,14.023,13.039,13.196,23576261,0
2008-10-08,12.671,13.875,12.627,13.365,25791538,0
2008-10-09,13.605,14.133,12.694,12.881,24587062,0
2008-10-10,12.205,13.355,11.585,12.429,33159275,0
2008-10-13,12.896,14.312,12.731,14.312,18080471,0
2008-10-14,14.826,15.45,13.24,13.816,21541642,0
2008-10-15,13.662,13.662,11.981,12.298,35044720,0
2008-10-16,12.663,12.694,11.674,12.691,28827081,0
2008-10-17,12.551,13.314,12.256,12.436,20493502,0
2008-10-20,12.929,13.173,12.339,13.076,15057303,0
2008-10-21,13.031,13.408,12.676,12.934,14847242,0
2008-10-22,13.06,13.06,11.889,12.5,25960331,0
2008-10-23,12.639,12.969,11.677,12.551,25659156,0
2008-10-24,11.599,12.647,11.465,12.163,17140084,0
2008-10-27,11.967,12.495,11.668,11.668,22143775,0
2008-10-28,12.132,12.439,11.36,12.379,29017180,0
2008-10-29,12.366,13.56,12.067,12.439,25637557,0
2008-10-30,12.998,13.258,12.627,12.929,19518520,0
2008-10-31,12.913,13.586,12.654,13.121,18222622,0
2008-11-03,13.308,13.383,12.671,12.916,21689581,0
2008-11-04,13.254,13.595,12.986,13.458,25558020,0
2008-11-05,13.273,13.605,12.747,12.773,27451692,0
2008-11-06,12.627,12.868,12.098,12.242,26070191,0
2008-11-07,12.354,12.433,11.853,12.273,23252120,0
2008-11-10,12.555,12.625,12.273,12.439,17925779,0
2008-11-11,12.268,12.881,11.952,12.579,21356430,0
2008-11-12,12.335,12.541,11.826,11.921,23826037,0
2008-11-13,11.767,12.251,11.053,12.151,38556428,0
2008-11-14,11.921,12.041,11.129,11.141,25738453,0
2008-11-17,11.009,11.166,10.545,10.786,28900165,0
2008-11-18,10.783,11.066,10.105,10.33,32673539,0
2008-11-19,10.274,10.322,9.2603,9.402,37640134,0
2008-11-20,9.3882,9.738,8.8074,9.1169,40783048,0
2008-11-21,9.344,9.72,8.8963,9.671,46274540,0
2008-11-24,9.872,10.3,9.4965,10.025,28082631,0
2008-11-25,10.297,10.791,10.056,10.504,30756427,0
2008-11-26,10.318,10.953,10.09,10.76,22038870,0
2008-11-28,10.99,11.21,10.496,10.687,26631220,0
2008-12-01,10.412,10.42,9.665,9.697,25423631,0
2008-12-02,9.875,9.96,9.3882,9.766,17758024,0
2008-12-03,9.538,9.984,9.3557,9.912,17898909,0
2008-12-04,9.777,10.081,9.35,9.538,21283185,0
2008-12-05,9.298,9.867,9.0908,9.801,21564664,0
2008-12-08,10.068,10.809,9.977,10.531,27480191,0
2008-12-09,10.405,10.405,9.634,9.786,20277520,0
2008-12-10,9.903,10.3,9.565,10.22,28837423,0
2008-12-11,10.011,10.329,9.703,9.804,17497518,0
2008-12-12,9.586,9.586,8.9486,9.1393,23172007,0
2008-12-15,9.2185,9.4656,8.8193,9.0053,15978144,0
2008-12-16,9.2323,9.772,8.9798,9.742,20726215,0
2008-12-17,9.732,10.33,9.565,10.13,21110931,0
2008-12-18,10.208,10.217,9.3765,9.527,16930959,0
2008-12-19,9.654,9.654,8.9798,9.0691,27912813,0
2008-12-22,9.0108,9.2293,8.8274,9.0827,13647363,0
2008-12-23,9.142,9.1895,8.7845,8.9601,18251465,0
2008-12-24,8.99,9.0854,8.888,8.9853,7602827,0
2008-12-26,9.1447,9.1447,8.8993,9.0405,7882532,0
2008-12-29,9.0015,9.0015,8.6125,8.7615,16083373,0
2008-12-30,8.8274,9.0511,8.664,9.0511,12750582,0
2008-12-31,9.0579,9.405,8.9573,9.3175,17039301,0
2009-01-02,9.347,10.043,9.3292,9.937,18872502,0
2009-01-05,9.901,10.23,9.715,10.142,18061591,0
2009-01-06,10.211,10.566,10.192,10.528,17947929,0
2009-01-07,10.291,10.513,9.909,9.972,18155839,0
2009-01-08,9.948,10.18,9.922,10.111,12960042,0
2009-01-09,10.351,10.351,9.757,9.906,17055847,0
2009-01-12,9.903,9.903,9.1286,9.2469,20076706,0
2009-01-13,8.9967,9.4523,8.8074,9.0797,31509343,0
2009-01-14,8.9429,8.9429,8.4888,8.6381,28493215,0
2009-01-15,8.6753,8.8481,8.1129,8.6612,25811890,0
2009-01-16,8.8103,8.9486,8.3597,8.5607,15421701,0
2009-01-20,8.3282,8.5635,7.9695,8.0009,24848535,0
2009-01-21,8.0355,8.5347,7.9695,8.3482,30978176,0
2009-01-22,8.4143,8.5174,8.0671,8.3253,20696420,0
2009-01-23,8.1559,8.4401,8.0355,8.2391,15348815,0
2009-01-26,8.2792,8.5204,7.9232,8.1475,20172216,0
2009-01-27,8.2221,8.5862,8.0785,8.5118,25420958,0
2009-01-28,8.6696,8.9543,8.6125,8.8993,23048320,0
2009-01-29,8.8246,8.8246,8.4742,8.5264,16730104,0
2009-01-30,8.4803,8.5663,8.2335,8.311,19775677,0
2009-02-02,8.1073,8.3397,8.0355,8.2735,19444714,0
2009-02-03,8.3425,8.6983,8.2534,8.6436,19102869,0
2009-02-04,8.5749,8.9486,8.572,8.7073,17560750,0
2009-02-05,8.6266,8.9221,8.4,8.8795,18644094,0
2009-02-06,8.9543,9.597,8.8535,9.4077,27930043,0
2009-02-09,9.3852,9.611,9.1895,9.4077,13688567,0
2009-02-10,9.3009,9.4077,8.6956,8.8138,18388677,0
2009-02-11,8.8795,9.0405,8.5032,8.6696,12918601,0
2009-02-12,8.5317,8.5317,8.0644,8.4143,20502540,0
2009-02-13,8.4,8.555,8.2678,8.3856,14737560,0
2009-02-17,8.2192,8.2192,7.7825,7.886,22034650,0
2009-02-18,7.9349,8.1188,7.7916,7.9924,18628580,0
2009-02-19,7.7798,7.9638,7.4729,7.5474,38100553,0
2009-02-20,7.3699,7.7944,7.3207,7.6367,27166556,0
2009-02-23,7.737,7.7973,7.114,7.1659,22758129,0
2009-02-24,7.1572,7.7772,7.1373,7.6709,25520454,0
2009-02-25,7.4642,7.5849,7.1831,7.2836,32923441,0
2009-02-26,7.3581,7.4871,7.1545,7.1687,24616767,0
2009-02-27,7.0022,7.3178,6.9017,7.0828,28383688,0
2009-03-02,6.9335,6.9507,6.4888,6.5603,26498447,0
2009-03-03,6.6436,6.8015,6.4657,6.5517,24863166,0
2009-03-04,6.6494,6.8646,6.5745,6.7497,24431611,0
2009-03-05,6.6061,6.6061,6.1214,6.44,41320769,0
2009-03-06,6.4944,6.615,6.0611,6.1959,32069935,0
2009-03-09,6.1128,6.2418,5.9403,5.9978,27992289,0
2009-03-10,6.2304,6.4082,6.1012,6.3911,29568320,0
2009-03-11,6.4542,6.5717,6.325,6.457,16860702,0
2009-03-12,6.457,6.7239,6.2618,6.6952,19000433,0
2009-03-13,6.7899,6.8819,6.5635,6.661,22878134,0
2009-03-16,6.8015,7.4272,6.7497,7.0709,34558309,0
2009-03-17,7.0652,7.1974,6.8273,7.1974,26157555,0
2009-03-18,7.1346,7.3064,6.9046,7.209,25172056,0
2009-03-19,7.2836,7.5043,7.1284,7.2147,20784582,0
2009-03-20,7.2262,7.3035,6.8932,6.9563,21740248,0
2009-03-23,7.1346,7.8117,7.1171,7.8001,31787181,0
2009-03-24,7.7139,7.9521,7.4899,7.7283,28078917,0
2009-03-25,7.8372,7.8718,7.1284,7.404,25212163,0
2009-03-26,7.4642,8.0414,7.4642,8.0211,27332586,0
2009-03-27,8.0929,8.0929,7.7746,7.8661,20267977,0
2009-03-30,7.7026,7.7026,7.2464,7.3555,26141992,0
2009-03-31,7.4443,7.5762,7.275,7.4184,21829822,0
2009-04-01,7.295,7.7313,7.2003,7.6192,24278266,0
2009-04-02,7.8086,8.463,7.7571,8.3654,41943069,0
2009-04-03,8.3512,8.4945,8.2221,8.4515,24248427,0
2009-04-06,8.3597,8.3597,8.0126,8.2365,19410772,0
2009-04-07,8.1102,8.2792,7.892,7.981,17774668,0
2009-04-08,8.0038,8.2508,7.978,8.2045,23473980,0
2009-04-09,8.4256,8.7041,8.3914,8.5377,23888108,0
2009-04-13,8.4716,8.4716,8.1847,8.2908,22539777,0
2009-04-14,8.2709,8.3569,8.0355,8.1475,26393459,0
2009-04-15,8.6237,9.0908,8.4834,8.7788,46080903,0
2009-04-16,8.8963,9.0482,8.6956,8.8824,27364568,0
2009-04-17,8.8993,9.2185,8.7358,9.0053,27911989,0
2009-04-20,8.8648,8.8824,8.2221,8.3082,30509076,0
2009-04-21,8.2419,8.5578,8.1218,8.3856,50946946,0
2009-04-22,8.2045,8.5578,7.978,8.2792,99814839,0
2009-04-23,8.4515,8.8443,8.3941,8.8103,40597675,0
2009-04-24,8.9307,9.054,8.7672,8.888,24623636,0
2009-04-27,8.756,8.8045,8.3941,8.4661,22295495,0
2009-04-28,8.377,8.5002,8.1617,8.1934,33630236,0
2009-04-29,8.2822,8.6956,8.2479,8.5462,35158728,0
2009-04-30,8.7469,8.8908,8.4515,8.4917,27938854,0
2009-05-01,8.4803,9.025,8.245,8.7731,40105735,0
2009-05-04,8.9645,9.3557,8.8993,9.2125,37639116,0
2009-05-05,9.2623,9.338,8.873,8.9769,25964799,0
2009-05-06,9.1664,9.3265,8.796,8.9928,21925079,0
2009-05-07,9.0598,9.2096,8.6094,8.6868,24965077,0
2009-05-08,8.8963,9.0625,8.6553,8.902,27944478,0
2009-05-11,8.6783,8.7845,8.1874,8.2163,37457594,0
2009-05-12,8.3052,8.4029,7.8372,8.0355,33868096,0
2009-05-13,7.9377,7.9638,7.6738,7.7599,30867066,0
2009-05-14,7.7082,7.9955,7.6681,7.737,24195491,0
2009-05-15,7.7571,8.0583,7.7515,7.9407,29914658,0
2009-05-18,8.0414,8.2246,7.8461,8.2246,26559739,0
2009-05-19,8.2879,8.4058,8.1963,8.2246,17876272,0
2009-05-20,8.3165,8.7644,8.3165,8.4256,28347795,0
2009-05-21,8.294,8.294,7.9465,8.0671,19351615,0
2009-05-22,8.1218,8.2163,7.9551,8.0815,10951697,0
2009-05-26,8.0269,8.6295,8.0211,8.5663,35422504,0
2009-05-27,8.6467,8.6467,8.2105,8.2565,24839450,0
2009-05-28,8.2995,8.4917,8.0727,8.4401,23109787,0
2009-05-29,8.4917,9.1393,8.4917,9.1142,36063690,0
2009-06-01,9.2922,9.901,9.1865,9.674,53186250,0
2009-06-02,9.651,10.053,9.651,9.84,33898508,0
2009-06-03,9.671,9.806,9.2125,9.405,26709280,0
2009-06-04,9.4582,9.824,9.338,9.772,24151005,0
2009-06-05,9.988,10.041,9.608,9.74,24502362,0
2009-06-08,9.644,10.021,9.521,9.909,25841998,0
2009-06-09,10.245,10.312,9.981,10.122,25615415,0
2009-06-10,10.226,10.303,9.849,10.021,21682408,0
2009-06-11,10.011,10.22,9.859,10.003,17593121,0
2009-06-12,10.084,10.496,9.977,10.482,29538251,0
2009-06-15,10.329,10.425,9.623,9.806,28940796,0
2009-06-16,9.909,10.18,9.795,9.872,29011369,0
2009-06-17,9.875,9.937,9.507,9.707,22414505,0
2009-06-18,9.738,9.786,9.4786,9.723,18081392,0
2009-06-19,9.801,10.084,9.729,9.918,26037001,0
2009-06-22,9.78,9.872,9.2096,9.2145,24417295,0
2009-06-23,9.2293,9.4147,9.0691,9.3646,22741674,0
2009-06-24,9.573,9.817,9.4845,9.55,22504461,0
2009-06-25,9.4965,10.189,9.4766,10.119,24919991,0
2009-06-26,10.074,10.487,9.994,10.388,51709406,0
2009-06-29,10.468,10.468,9.893,9.974,25425008,0
2009-06-30,9.988,10.183,9.78,9.94,20536378,0
2009-07-01,9.977,10.306,9.883,9.94,18831189,0
2009-07-02,9.742,9.754,9.4995,9.533,20635249,0
2009-07-06,9.2922,9.3882,9.1692,9.338,22391950,0
2009-07-07,9.2711,9.3557,8.9459,8.9685,23255913,0
2009-07-08,8.99,9.1258,8.6813,9.0222,25278702,0
2009-07-09,9.1749,9.3292,9.0981,9.1363,16067299,0
2009-07-10,9.1086,9.2381,9.0015,9.1924,13009613,0
2009-07-13,9.3146,9.344,8.8758,9.338,24399682,0
2009-07-14,9.76,10.034,9.691,9.986,34488532,0
2009-07-15,10.28,10.659,10.199,10.604,34690065,0
2009-07-16,10.528,10.703,10.415,10.643,22952252,0
2009-07-17,10.69,10.915,10.559,10.868,20150872,0
2009-07-20,10.92,11.323,10.909,11.178,26500247,0
2009-07-21,11.373,11.478,10.99,11.189,23399729,0
2009-07-22,11.036,11.522,10.909,11.336,23903141,0
2009-07-23,11.247,11.844,11.194,11.719,25088375,0
2009-07-24,11.639,11.758,11.413,11.686,16600441,0
2009-07-27,11.689,11.815,11.465,11.743,14898860,0
2009-07-28,11.572,11.722,11.233,11.391,19093177,0
2009-07-29,11.178,11.425,10.965,11.413,16742906,0
2009-07-30,11.632,11.908,11.572,11.615,18141382,0
2009-07-31,11.572,11.639,11.425,11.513,15161390,0
2009-08-03,11.725,12.163,11.686,12.046,25475847,0
2009-08-04,11.927,12.121,11.847,12.038,17480120,0
2009-08-05,12.109,12.174,11.697,11.847,13640869,0
2009-08-06,11.876,11.927,11.731,11.788,14432788,0
2009-08-07,12.098,12.888,11.995,12.722,33110274,0
2009-08-10,12.717,12.766,12.395,12.445,20051084,0
2009-08-11,12.323,12.835,12.2,12.676,19837205,0
2009-08-12,12.671,12.858,12.543,12.694,22308915,0
2009-08-13,12.761,12.881,12.543,12.871,16858464,0
2009-08-14,12.813,12.896,12.506,12.791,14379594,0
2009-08-17,12.386,12.469,12.07,12.304,18416762,0
2009-08-18,12.335,12.532,12.236,12.463,16439198,0
2009-08-19,12.316,12.596,12.197,12.389,12753919,0
2009-08-20,12.451,12.753,12.386,12.691,15386540,0
2009-08-21,12.794,13.013,12.665,12.932,14030445,0
2009-08-24,12.983,13.146,12.678,12.769,21087584,0
2009-08-25,12.926,13.136,12.742,12.753,17255833,0
2009-08-26,12.753,12.761,12.298,12.354,25838469,0
2009-08-27,12.327,12.549,11.972,12.472,20581947,0
2009-08-28,12.602,12.685,12.323,12.549,13141568,0
2009-08-31,12.421,12.424,12.098,12.197,15534145,0
2009-09-01,12.145,12.445,11.984,12.036,20242114,0
2009-09-02,11.984,12.125,11.795,11.975,13024113,0
2009-09-03,12.188,12.759,12.046,12.747,21935493,0
2009-09-04,12.744,13.115,12.564,12.998,15038199,0
2009-09-08,13.199,13.258,13.026,13.087,19449068,0
2009-09-09,13.182,13.655,13.07,13.467,25847249,0
2009-09-10,13.485,13.872,13.473,13.824,19170002,0
2009-09-11,13.964,14.017,13.261,13.467,30516156,0
2009-09-14,13.336,13.578,13.254,13.511,18332656,0
2009-09-15,13.301,13.52,13.037,13.432,22968214,0
2009-09-16,13.586,13.586,12.865,13.149,29995274,0
2009-09-17,13.073,13.149,12.819,12.947,25242463,0
2009-09-18,13.02,13.143,12.828,12.989,17658225,0
2009-09-21,12.874,13.301,12.78,13.045,20575825,0
2009-09-22,13.276,13.333,13.087,13.16,15842111,0
2009-09-23,13.214,13.273,12.804,12.819,17403594,0
2009-09-24,12.934,13.016,12.458,12.688,17071488,0
2009-09-25,12.594,12.678,12.197,12.289,18063818,0
2009-09-28,12.415,12.685,12.325,12.558,15058923,0
2009-09-29,12.612,12.627,12.307,12.36,12642086,0
2009-09-30,12.389,12.474,11.927,12.013,24993973,0
2009-10-01,12.03,12.174,11.939,11.987,20846126,0
2009-10-02,11.829,12.112,11.671,11.954,14218830,0
2009-10-05,12.041,12.265,11.889,12.225,17679464,0
2009-10-06,12.333,12.506,12.115,12.259,16550272,0
2009-10-07,12.166,12.319,12.07,12.283,12450283,0
2009-10-08,12.48,12.763,12.442,12.665,18803275,0
2009-10-09,12.714,12.759,12.576,12.759,18699447,0
2009-10-12,12.868,12.975,12.78,12.888,13352922,0
2009-10-13,12.937,12.957,12.584,12.707,16917559,0
2009-10-14,13.305,13.56,12.947,13.505,35522974,0
2009-10-15,13.4,13.56,13.202,13.39,14807641,0
2009-10-16,13.254,13.44,13.076,13.424,17041820,0
2009-10-19,13.461,13.491,13.351,13.44,14280820,0
2009-10-20,13.43,13.449,13.24,13.333,15013020,0
2009-10-21,13.29,13.535,13.007,13.045,16838291,0
2009-10-22,13.082,13.223,12.783,13.193,18384954,0
2009-10-23,13.022,13.034,12.345,12.433,33261346,0
2009-10-26,12.538,12.835,12.458,12.491,17547569,0
2009-10-27,12.483,12.609,12.109,12.212,20723738,0
2009-10-28,12.234,12.555,12.018,12.041,21286245,0
2009-10-29,12.208,12.483,12.148,12.398,14999195,0
2009-10-30,12.376,12.543,11.998,12.106,18639148,0
2009-11-02,12.137,12.538,12.112,12.295,19813443,0
2009-11-03,13.121,13.229,12.943,13.193,49044293,0
2009-11-04,13.237,13.302,12.995,13.048,22078870,0
2009-11-05,13.121,13.479,13.102,13.455,14532517,0
2009-11-06,13.305,13.816,13.305,13.687,17164338,0
2009-11-09,13.863,13.993,13.719,13.908,20203934,0
2009-11-10,13.801,13.925,13.625,13.704,13402686,0
2009-11-11,13.899,13.941,13.743,13.838,10730293,0
2009-11-12,13.944,14.078,13.793,13.86,16049292,0
2009-11-13,13.918,14.091,13.918,14.048,16301857,0
2009-11-16,14.123,14.297,14.106,14.235,18210670,0
2009-11-17,14.211,14.392,14.149,14.352,14744979,0
2009-11-18,14.312,14.35,14.205,14.347,10191712,0
2009-11-19,14.271,14.291,13.987,14.103,17489837,0
2009-11-20,13.857,13.99,13.818,13.953,14937049,0
2009-11-23,14.097,14.291,13.881,13.971,15048217,0
2009-11-24,13.893,13.971,13.707,13.774,14133454,0
2009-11-25,13.807,13.928,13.67,13.832,6602912,0
2009-11-27,13.446,13.732,13.345,13.641,6801515,0
2009-11-30,13.599,13.743,13.517,13.625,8138335,0
2009-12-01,13.735,14.166,13.732,14.009,13326178,0
2009-12-02,14.07,14.153,13.887,14.017,6195358,0
2009-12-03,14.051,14.087,13.818,13.848,8557010,0
2009-12-04,13.993,14.399,13.993,14.386,19642626,0
2009-12-07,14.389,14.392,14.073,14.088,13047431,0
2009-12-08,14.039,14.087,13.526,13.638,19066075,0
2009-12-09,13.619,13.665,13.464,13.616,8575772,0
2009-12-10,13.762,14.061,13.715,13.995,11868197,0
2009-12-11,14.061,14.262,14.023,14.045,10914792,0
2009-12-14,14.187,14.251,14.095,14.163,6570840,0
2009-12-15,14.023,14.345,13.998,14.235,8664195,0
2009-12-16,14.325,14.374,14.146,14.297,9769568,0
2009-12-17,14.118,14.161,13.774,13.908,12064286,0
2009-12-18,14.054,14.076,13.804,13.912,10637510,0
2009-12-21,14.042,14.26,14.033,14.111,6443922,0
2009-12-22,14.161,14.241,14.006,14.199,6038011,0
2009-12-23,14.196,14.345,14.095,14.335,4104582,0
2009-12-24,14.345,14.579,14.335,14.464,3257635,0
2009-12-28,14.395,14.458,14.095,14.229,7302700,0
2009-12-29,14.196,14.291,14.095,14.109,4952241,0
2009-12-30,14.081,14.137,13.987,14.097,4721348,0
2009-12-31,14.143,14.143,13.905,13.918,5929189,0
2010-01-04,14.061,14.114,13.853,14.02,9746143,0
2010-01-05,14.057,14.421,14.006,14.392,13904662,0
2010-01-06,14.416,14.552,14.297,14.437,11521175,0
2010-01-07,14.38,14.449,14.235,14.338,9053519,0
2010-01-08,14.277,15.161,14.248,15.032,21126621,0
2010-01-11,15.095,15.117,14.759,14.883,14712086,0
2010-01-12,14.735,14.735,14.423,14.552,13050482,0
2010-01-13,14.566,14.691,14.38,14.641,9599894,0
2010-01-14,14.653,14.716,14.371,14.508,8816129,0
2010-01-15,14.547,14.552,14.205,14.358,10513472,0
2010-01-19,14.452,14.555,14.32,14.496,15623842,0
2010-01-20,13.801,13.81,13.305,13.586,47925893,0
2010-01-21,13.542,13.676,12.978,13.02,41678937,0
2010-01-22,12.96,13.096,12.619,12.663,30938759,0
2010-01-25,12.828,12.983,12.636,12.899,22341981,0
2010-01-26,12.905,13.176,12.728,13.001,21728716,0
2010-01-27,12.943,13.158,12.888,13.067,18757144,0
2010-01-28,13.136,13.223,12.522,12.535,21261513,0
2010-01-29,12.651,12.676,12.219,12.301,18042946,0
2010-02-01,12.582,12.673,12.41,12.579,19135789,0
2010-02-02,12.642,12.801,12.591,12.763,12424112,0
2010-02-03,12.72,12.995,12.612,12.63,16497992,0
2010-02-04,12.535,12.535,12.143,12.148,21175951,0
2010-02-05,12.123,12.348,12.067,12.319,25666183,0
2010-02-08,12.335,12.57,12.171,12.2,16159516,0
2010-02-09,12.538,12.602,12.327,12.363,23400308,0
2010-02-10,12.37,12.445,12.236,12.363,12384494,0
2010-02-11,12.506,13.042,12.483,12.932,27216913,0
2010-02-12,12.753,12.905,12.688,12.885,18153622,0
2010-02-16,13.057,13.264,12.937,13.232,16393080,0
2010-02-17,13.351,13.365,13.054,13.232,14056507,0
2010-02-18,13.179,13.339,13.115,13.314,9787256,0
2010-02-19,13.314,13.526,13.246,13.424,13135981,0
2010-02-22,13.497,13.539,13.368,13.436,12695338,0
2010-02-23,13.391,13.532,13.282,13.488,17869313,0
2010-02-24,13.488,13.583,13.386,13.568,11413403,0
2010-02-25,13.371,13.662,13.287,13.641,16114713,0
2010-02-26,13.625,13.723,13.479,13.619,10141872,0
2010-03-01,13.704,13.872,13.673,13.866,11067714,0
2010-03-02,13.887,14.03,13.813,13.912,11980397,0
2010-03-03,13.662,13.968,13.611,13.768,13074631,0
2010-03-04,13.719,13.826,13.662,13.793,10054072,0
2010-03-05,13.857,14.081,13.857,14.054,10910394,0
2010-03-08,14.106,14.245,14.006,14.073,7920669,0
2010-03-09,14.023,14.347,14.023,14.211,11297017,0
2010-03-10,14.18,14.342,14.064,14.318,15256748,0
2010-03-11,14.245,14.629,14.245,14.544,16222043,0
2010-03-12,14.609,14.683,14.505,14.629,8308341,0
2010-03-15,14.585,14.708,14.529,14.671,10338275,0
2010-03-16,14.676,14.814,14.635,14.79,8901110,0
2010-03-17,14.79,14.866,14.62,14.702,9010335,0
2010-03-18,14.728,14.905,14.648,14.88,10701279,0
2010-03-19,14.969,15.056,14.68,14.781,12940549,0
2010-03-22,14.648,14.961,14.635,14.866,7067482,0
2010-03-23,14.914,14.922,14.56,14.851,11015867,0
2010-03-24,14.799,14.806,14.555,14.665,8204429,0
2010-03-25,14.842,15.017,14.668,14.689,11885354,0
2010-03-26,14.728,14.765,14.493,14.632,8555981,0
2010-03-29,14.754,14.866,14.638,14.781,7241858,0
2010-03-30,14.826,14.869,14.674,14.732,12123241,0
2010-03-31,14.694,14.748,14.523,14.606,12023894,0
2010-04-01,14.732,14.994,14.732,14.98,12626290,0
2010-04-05,15.09,15.252,14.851,15.098,10567814,0
2010-04-06,14.908,15.078,14.869,15.056,7263277,0
2010-04-07,15.101,15.101,14.787,14.9,13723460,0
2010-04-08,14.82,15.242,14.784,15.205,10454173,0
2010-04-09,15.275,15.346,15.011,15.199,8940228,0
2010-04-12,15.227,15.261,15.059,15.175,7316140,0
2010-04-13,15.173,15.344,15.017,15.289,18462657,0
2010-04-14,15.642,15.955,15.367,15.916,30201606,0
2010-04-15,15.85,15.976,15.737,15.856,12963432,0
2010-04-16,15.841,15.881,15.375,15.625,15630206,0
2010-04-19,15.556,15.613,15.409,15.553,14700034,0
2010-04-20,15.68,15.933,15.622,15.844,15434084,0
2010-04-21,15.829,16.055,15.728,15.923,13312099,0
2010-04-22,15.781,16.031,15.556,15.984,12251904,0
2010-04-23,16.038,16.324,15.995,16.306,12869811,0
2010-04-26,16.306,16.408,16.221,16.358,0,0
2010-04-27,16.319,16.445,15.926,15.99,16706524,0
2010-04-28,16.133,16.165,15.829,16.037,15080429,0
2010-04-29,16.159,16.536,16.096,16.439,13200441,0
2010-04-30,16.492,16.621,16.075,16.086,13815649,0
2010-05-03,16.215,16.632,16.15,16.5,12367344,0
2010-05-04,16.358,16.362,15.725,15.879,15029467,0
2010-05-05,15.648,15.713,15.359,15.444,18084636,0
2010-05-06,15.369,17.792,13.884,15.248,30636301,0
2010-05-07,15.14,15.479,14.82,15.114,28352437,0
2010-05-10,15.695,16.052,15.613,15.856,17949494,0
2010-05-11,15.669,16.15,15.665,15.949,9884467,0
2010-05-12,16.022,16.369,15.987,16.284,11464239,0
2010-05-13,16.257,16.322,16.012,16.057,6120873,0
2010-05-14,15.873,15.976,15.608,15.795,9867292,0
2010-05-17,15.807,15.939,15.286,15.686,10535010,0
2010-05-18,15.853,15.998,15.375,15.464,11546801,0
2010-05-19,15.329,15.527,14.826,15.245,16275212,0
2010-05-20,14.787,14.826,14.245,14.281,26100270,0
2010-05-21,14.042,14.784,13.853,14.662,20558695,0
2010-05-24,14.549,14.79,14.469,14.483,10048002,0
2010-05-25,13.944,14.514,13.863,14.486,16387774,0
2010-05-26,14.596,14.925,14.523,14.585,12340419,0
2010-05-27,14.806,15.112,14.626,15.101,14695940,0
2010-05-28,15.14,15.202,14.82,14.994,12375159,0
2010-06-01,14.911,15.275,14.653,14.787,10967647,0
2010-06-02,14.922,15.367,14.809,15.356,11415092,0
2010-06-03,15.485,15.497,15.039,15.215,18407087,0
2010-06-04,14.937,14.985,14.283,14.352,20305540,0
2010-06-07,14.383,14.437,13.935,13.964,18329506,0
2010-06-08,14.039,14.223,13.774,14.133,19473081,0
2010-06-09,14.257,14.626,14.048,14.118,21534165,0
2010-06-10,14.408,14.866,14.408,14.858,11977103,0
2010-06-11,14.671,14.988,14.617,14.967,6556125,0
2010-06-14,15.199,15.329,14.845,14.886,11605575,0
2010-06-15,15.071,15.395,15.006,15.388,9720207,0
2010-06-16,15.261,15.581,15.233,15.415,11281625,0
2010-06-17,15.56,15.807,15.353,15.781,16214004,0
2010-06-18,15.793,15.818,15.636,15.771,12273580,0
2010-06-21,15.958,16.254,15.958,16.069,15608724,0
2010-06-22,16.111,16.156,15.259,15.35,14766089,0
2010-06-23,15.4,15.432,15.059,15.316,10959879,0
2010-06-24,15.178,15.192,14.759,14.834,14324590,0
2010-06-25,14.911,15.065,14.722,14.994,13047612,0
2010-06-28,15.068,15.196,14.945,15.026,11599112,0
2010-06-29,14.708,14.759,14.19,14.335,19326876,0
2010-06-30,14.316,14.463,14.184,14.248,16154605,0
2010-07-01,14.307,14.452,13.801,14.1,18675611,0
2010-07-02,14.131,14.19,13.619,13.69,20771065,0
2010-07-06,14.001,14.084,13.488,13.625,22014813,0
2010-07-07,13.69,14.196,13.659,14.149,20703866,0
2010-07-08,14.26,14.599,14.215,14.566,27838825,0
2010-07-09,14.68,14.958,14.623,14.854,21850869,0
2010-07-12,14.895,15.101,14.769,15.056,25500845,0
2010-07-13,15.146,15.467,14.579,14.842,52117372,0
2010-07-14,14.761,15.095,14.635,14.905,27641743,0
2010-07-15,14.925,14.964,14.623,14.928,20504786,0
2010-07-16,14.834,14.866,14.238,14.383,28449763,0
2010-07-19,14.483,14.508,14.158,14.288,16220125,0
2010-07-20,14.064,14.569,14.064,14.526,17422165,0
2010-07-21,14.635,14.635,14.211,14.352,13054598,0
2010-07-22,14.588,15.011,14.588,14.842,14002066,0
2010-07-23,14.869,15.207,14.864,15.11,19840623,0
2010-07-26,15.14,15.566,15.051,15.455,14917715,0
2010-07-27,15.596,15.596,15.167,15.207,18153769,0
2010-07-28,15.137,15.215,14.967,15.126,13026316,0
2010-07-29,15.221,15.335,14.922,15.068,10227282,0
2010-07-30,14.893,15.189,14.803,15.129,10826642,0
2010-08-02,15.429,15.482,15.202,15.461,8709536,0
2010-08-03,15.388,15.527,15.187,15.415,7426341,0
2010-08-04,15.494,15.599,15.418,15.587,7858237,0
2010-08-05,15.494,15.677,15.429,15.665,8905989,0
2010-08-06,15.424,15.563,15.101,15.326,11825845,0
2010-08-09,15.381,15.497,15.278,15.458,8986973,0
2010-08-10,15.267,15.362,15.062,15.31,9895260,0
2010-08-11,14.994,15.065,14.475,14.65,14381655,0
2010-08-12,14.429,14.662,14.268,14.555,13316403,0
2010-08-13,14.502,14.632,14.455,14.462,8972327,0
2010-08-16,14.364,14.534,14.274,14.429,8032888,0
2010-08-17,14.599,14.869,14.581,14.711,8513756,0
2010-08-18,14.732,14.92,14.609,14.839,8291492,0
2010-08-19,14.768,14.768,14.248,14.432,9681618,0
2010-08-20,14.278,14.405,14.091,14.288,9852094,0
2010-08-23,14.281,14.318,13.941,13.958,11611139,0
2010-08-24,13.756,13.787,13.418,13.616,18407194,0
2010-08-25,13.473,13.796,13.348,13.717,11536527,0
2010-08-26,13.821,14.078,13.78,13.908,16223794,0
2010-08-27,14.006,14.368,13.848,14.288,13288616,0
2010-08-30,14.211,14.383,14.091,14.095,8344293,0
2010-08-31,13.999,14.415,13.972,14.318,13170609,0
2010-09-01,14.529,14.958,14.502,14.908,16393161,0
2010-09-02,14.928,15.196,14.803,15.17,12037180,0
2010-09-03,15.307,15.584,15.275,15.4,11876556,0
2010-09-07,15.332,15.497,15.242,15.346,11114092,0
2010-09-08,15.461,15.784,15.398,15.68,14556392,0
2010-09-09,15.841,15.847,15.375,15.488,11546113,0
2010-09-10,15.569,15.809,15.566,15.701,11384180,0
2010-09-13,15.91,15.926,15.75,15.807,6248822,0
2010-09-14,15.756,16.012,15.71,15.818,6805098,0
2010-09-15,15.821,16.01,15.771,15.923,8320603,0
2010-09-16,15.821,15.867,15.591,15.713,10999210,0
2010-09-17,15.713,15.913,15.668,15.756,19691872,0
2010-09-20,15.815,15.926,15.756,15.859,9649855,0
2010-09-21,15.896,16.301,15.867,16.086,11867927,0
2010-09-22,16.007,16.075,15.856,15.899,9016947,0
2010-09-23,15.731,15.85,15.556,15.611,7759563,0
2010-09-24,15.743,16.111,15.661,16.111,11344263,0
2010-09-27,16.086,16.146,16.012,16.025,5946289,0
2010-09-28,16.078,16.124,15.762,16.022,10018959,0
2010-09-29,15.921,16.06,15.844,15.973,8183614,0
2010-09-30,16.1,16.157,15.749,15.876,8762256,0
2010-10-01,15.955,15.976,15.651,15.829,9526515,0
2010-10-04,15.756,15.947,15.482,15.627,8797522,0
2010-10-05,15.853,16.162,15.777,16.088,8768037,0
2010-10-06,16.043,16.304,15.964,16.304,10315718,0
2010-10-07,16.358,16.369,16.143,16.269,11999398,0
2010-10-08,16.322,16.58,16.212,16.498,7357509,0
2010-10-11,16.592,16.909,16.53,16.693,15889172,0
2010-10-12,16.589,16.642,16.316,16.434,20955525,0
2010-10-13,17.136,17.261,16.911,17.121,37958657,0
2010-10-14,17.193,17.214,16.817,17.201,14957628,0
2010-10-15,17.393,17.402,16.978,17.086,10989026,0
2010-10-18,17.139,17.261,16.946,17.252,8595607,0
2010-10-19,16.999,17.151,16.787,16.98,14539180,0
2010-10-20,17.042,17.444,17.039,17.373,13384718,0
2010-10-21,17.373,17.471,17.118,17.387,11456336,0
2010-10-22,17.384,17.572,17.281,17.557,7472282,0
2010-10-25,17.691,17.833,17.563,17.575,13733253,0
2010-10-26,17.477,17.739,17.373,17.581,11679797,0
2010-10-27,17.42,17.42,17.098,17.351,14633668,0
2010-10-28,17.45,17.494,17.128,17.376,14572404,0
2010-10-29,17.382,17.723,17.285,17.635,11252514,0
2010-11-01,17.68,17.921,17.557,17.697,11374252,0
2010-11-02,17.868,17.935,17.782,17.901,9777841,0
2010-11-03,17.976,18.053,17.76,18.024,9900810,0
2010-11-04,18.214,18.513,17.862,17.942,128412687,0
2010-11-05,17.933,17.981,17.605,17.736,49549767,0
2010-11-08,17.686,17.93,17.673,17.859,17870670,0
2010-11-09,17.927,17.927,17.48,17.554,15383166,0
2010-11-10,17.492,17.708,17.453,17.708,15889534,0
2010-11-11,17.494,17.664,17.414,17.504,14279211,0
2010-11-12,17.318,17.611,17.242,17.465,12950618,0
2010-11-15,17.646,17.844,17.55,17.62,15606928,0
2010-11-16,17.522,17.535,17.208,17.296,14180523,0
2010-11-17,17.438,17.479,17.296,17.393,11682374,0
2010-11-18,17.578,17.808,17.569,17.724,12355501,0
2010-11-22,17.805,17.936,17.591,17.739,8621038,0
2010-11-23,17.516,17.519,17.223,17.271,13748653,0
2010-11-24,17.501,17.792,17.477,17.762,14169992,0
2010-11-26,17.532,17.786,17.51,17.697,4396146,0
2010-11-29,17.62,17.781,17.441,17.73,10776865,0
2010-11-30,17.528,17.632,17.391,17.452,16317212,0
2010-12-01,17.789,18.129,17.73,18.062,15119152,0
2010-12-02,18.062,18.463,18.062,18.373,12500346,0
2010-12-03,18.242,18.503,18.242,18.485,8526993,0
2010-12-06,18.51,18.51,18.353,18.366,7693067,0
2010-12-07,18.579,18.595,18.34,18.398,10128207,0
2010-12-08,18.41,18.43,18.059,18.112,11368185,0
2010-12-09,18.292,18.41,18.211,18.34,5613354,0
2010-12-10,18.217,18.419,18.205,18.395,7636483,0
2010-12-13,18.463,18.479,18.253,18.304,8817502,0
2010-12-14,18.404,18.427,18.157,18.259,10043268,0
2010-12-15,18.22,18.439,18.089,18.103,8832804,0
2010-12-16,18.16,18.364,18.052,18.353,9200763,0
2010-12-17,18.363,18.382,18.083,18.272,13943001,0
2010-12-20,18.315,18.373,18.118,18.16,9434568,0
2010-12-21,18.239,18.439,18.182,18.363,6960687,0
2010-12-22,18.35,18.476,18.295,18.361,5119785,0
2010-12-23,18.328,18.433,18.214,18.278,4923775,0
2010-12-27,18.266,18.472,18.226,18.427,4284921,0
2010-12-28,18.427,18.476,18.353,18.457,3477447,0
2010-12-29,18.474,18.521,18.441,18.474,5953174,0
2010-12-30,18.493,18.578,18.414,18.502,4640562,0
2010-12-31,18.452,18.594,18.391,18.543,4419466,0
2011-01-03,18.686,19.021,18.657,18.837,13736818,0
2011-01-04,18.868,18.886,18.582,18.77,13937438,0
2011-01-05,18.677,18.94,18.644,18.909,8927466,0
2011-01-06,18.963,19.154,18.883,19.008,11370016,0
2011-01-07,19.086,19.524,19.086,19.454,20163023,0
2011-01-10,19.266,19.598,19.245,19.51,13921549,0
2011-01-11,19.722,19.734,19.402,19.515,11134797,0
2011-01-12,19.635,19.804,19.521,19.714,12379542,0
2011-01-13,19.74,19.918,19.676,19.877,13814861,0
2011-01-14,19.891,19.97,19.734,19.861,10242487,0
2011-01-18,19.861,19.934,19.727,19.785,13008913,0
2011-01-19,19.774,19.854,19.503,19.602,14228346,0
2011-01-20,19.282,19.57,19.157,19.439,19061894,0
2011-01-21,19.551,19.646,19.276,19.411,13210490,0
2011-01-24,19.414,19.51,19.332,19.43,12989511,0
2011-01-25,19.825,20.171,19.57,20.158,30647329,0
2011-01-26,20.33,20.511,20.189,20.383,20008528,0
2011-01-27,20.455,20.503,20.256,20.354,10040910,0
2011-01-28,20.401,20.487,19.855,19.88,12532372,0
2011-01-31,19.998,20.263,19.947,20.263,14538506,0
2011-02-01,20.455,20.669,20.406,20.625,10624708,0
2011-02-02,20.582,20.675,20.35,20.369,11250720,0
2011-02-03,20.317,20.473,19.946,19.946,13364794,0
2011-02-04,20.005,20.157,19.825,20.002,10579917,0
2011-02-07,20.01,20.414,20.01,20.289,10935583,0
2011-02-08,20.394,20.406,20.121,20.283,8519770,0
2011-02-09,20.173,20.436,20.105,20.375,7557162,0
2011-02-10,20.261,20.663,20.234,20.628,7813391,0
2011-02-11,20.569,21.081,20.563,21.018,10209447,0
2011-02-14,21.02,21.331,20.903,21.279,11903214,0
2011-02-15,21.199,21.407,21.126,21.276,12585664,0
2011-02-16,21.404,21.523,21.255,21.439,8919079,0
2011-02-17,21.383,21.523,21.279,21.498,7783860,0
2011-02-18,21.509,21.523,21.354,21.455,10734516,0
2011-02-22,21.226,21.352,20.865,20.927,10634283,0
2011-02-23,20.909,20.966,20.205,20.532,14368958,0
2011-02-24,20.455,20.865,20.4,20.706,10448277,0
2011-02-25,20.898,21.182,20.773,21.116,8443436,0
2011-02-28,21.259,21.573,21.243,21.503,10687135,0
2011-03-01,21.547,21.672,20.833,20.906,14364543,0
2011-03-02,20.945,21.307,20.886,21.255,9484911,0
2011-03-03,21.526,21.872,21.386,21.805,11028307,0
2011-03-04,21.782,21.797,21.319,21.591,9217971,0
2011-03-07,21.675,21.761,21.141,21.381,10333564,0
2011-03-08,21.47,21.863,21.354,21.794,8185192,0
2011-03-09,21.719,21.97,21.54,21.854,11680295,0
2011-03-10,21.535,21.633,21.171,21.477,14280515,0
2011-03-11,21.285,21.698,21.003,21.57,11331466,0
2011-03-14,21.473,21.658,21.192,21.436,9881755,0
2011-03-15,20.883,21.681,20.715,21.526,15981446,0
2011-03-16,21.501,21.642,21.061,21.239,16385442,0
2011-03-17,21.6,22.251,21.452,21.809,18495849,0
2011-03-18,22.164,22.173,21.889,21.953,12022090,0
2011-03-21,22.25,22.467,22.124,22.438,5627071,0
2011-03-22,22.524,22.728,22.438,22.572,15743070,0
2011-03-23,22.698,22.719,22.423,22.567,12491910,0
2011-03-24,22.683,22.806,22.623,22.744,12053949,0
2011-03-25,22.76,22.921,22.636,22.798,10860428,0
2011-03-28,22.924,23.12,22.843,22.978,8483585,0
2011-03-29,22.911,23.112,22.816,23.046,12560893,0
2011-03-30,23.163,23.163,22.339,22.343,21885293,0
2011-03-31,22.352,22.725,22.316,22.64,14241616,0
2011-04-01,22.836,23.014,22.763,22.868,13059733,0
2011-04-04,22.763,22.84,22.595,22.73,8800280,0
2011-04-05,22.601,22.67,22.345,22.364,10751271,0
2011-04-06,22.495,22.539,22.195,22.438,11596240,0
2011-04-07,22.577,22.577,22.309,22.441,11065146,0
2011-04-08,22.521,22.539,21.992,22.155,10257520,0
2011-04-11,22.17,22.25,21.868,21.951,8753281,0
2011-04-12,21.532,21.991,21.518,21.708,19412789,0
2011-04-13,21.819,21.97,21.618,21.923,13805153,0
2011-04-14,21.835,21.948,21.65,21.923,11803119,0
2011-04-15,22.001,22.164,21.819,22.08,12367267,0
2011-04-18,21.819,21.942,21.506,21.701,11018954,0
2011-04-19,21.816,21.938,21.731,21.902,14445931,0
2011-04-20,22.2,22.2,20.765,21.322,43944896,0
2011-04-21,21.543,21.792,21.464,21.501,17863759,0
2011-04-25,21.553,21.615,21.417,21.495,8202430,0
2011-04-26,21.656,22.164,21.582,22.07,14180008,0
2011-04-27,22.15,22.206,21.792,22.161,8135826,0
2011-04-28,22.277,22.652,22.211,22.497,15102153,0
2011-04-29,22.46,22.758,22.352,22.66,8260181,0
2011-05-02,22.873,22.897,22.574,22.655,8042164,0
2011-05-03,22.52,22.556,22.251,22.452,7646614,0
2011-05-04,22.476,22.58,22.064,22.14,14450469,0
2011-05-05,22.052,22.648,21.885,22.416,12977961,0
2011-05-06,22.734,22.837,22.532,22.636,10324458,0
2011-05-09,22.755,22.755,22.414,22.539,8552326,0
2011-05-10,22.601,22.816,22.561,22.79,9901226,0
2011-05-11,22.648,22.722,22.155,22.294,10559013,0
2011-05-12,22.271,22.374,22.066,22.176,9156470,0
2011-05-13,22.207,22.207,21.429,21.529,15107618,0
2011-05-16,21.485,21.741,21.429,21.436,11932622,0
2011-05-17,21.385,21.515,21.169,21.256,13879932,0
2011-05-18,21.312,21.757,21.152,21.73,11174822,0
2011-05-19,21.91,22.377,21.907,22.198,14062356,0
2011-05-20,22.192,22.389,22,22.294,12265015,0
2011-05-23,21.862,22.006,21.723,21.929,9053075,0
2011-05-24,21.979,22.036,21.745,21.795,8839506,0
2011-05-25,21.689,22.186,21.606,22.082,10373286,0
2011-05-26,22.045,22.44,21.891,22.351,7211320,0
2011-05-27,22.477,22.677,22.433,22.556,6617195,0
2011-05-31,22.76,22.952,22.543,22.952,11511406,0
2011-06-01,22.904,22.963,22.055,22.08,12090580,0
2011-06-02,22.23,22.424,22.021,22.36,9756463,0
2011-06-03,21.964,22.093,21.818,21.922,9345725,0
2011-06-06,21.836,22.07,21.595,21.619,10122593,0
2011-06-07,21.72,21.818,21.61,21.619,9874798,0
2011-06-08,21.538,21.565,21.176,21.42,10217737,0
2011-06-09,21.444,21.885,21.428,21.774,7839643,0
2011-06-10,21.693,21.748,21.251,21.259,9817704,0
2011-06-13,21.278,21.503,21.112,21.21,7482444,0
2011-06-14,21.513,21.645,21.46,21.547,9606772,0
2011-06-15,21.382,21.693,21.12,21.12,14345382,0
2011-06-16,21.381,21.459,20.911,21.093,12529641,0
2011-06-17,21.382,21.667,21.228,21.538,13479384,0
2011-06-20,21.556,21.922,21.46,21.8,10448655,0
2011-06-21,21.982,22.606,21.973,22.389,12120022,0
2011-06-22,22.597,22.85,22.174,22.183,9986138,0
2011-06-23,21.85,21.991,21.485,21.956,12861513,0
2011-06-24,22.024,22.077,21.529,21.693,19055336,0
2011-06-27,21.757,21.859,21.513,21.809,7848142,0
2011-06-28,21.894,22.224,21.748,22.147,6958940,0
2011-06-29,22.294,22.511,22.183,22.363,7767123,0
2011-06-30,22.468,22.985,22.37,22.766,8136502,0
2011-07-01,22.885,23.343,22.731,23.276,7821023,0
2011-07-05,23.111,23.214,22.813,23.006,6373884,0
2011-07-06,22.943,23.241,22.874,23.187,4942147,0
2011-07-07,23.441,23.492,23.26,23.45,9174867,0
2011-07-08,23.101,23.135,22.935,23.111,8884441,0
2011-07-11,22.779,22.831,22.363,22.538,9035436,0
2011-07-12,22.443,22.597,22.278,22.319,5375240,0
2011-07-13,22.443,22.805,22.372,22.452,5835692,0
2011-07-14,22.452,22.658,21.867,21.922,9430356,0
2011-07-15,22.017,22.052,21.61,21.982,9055592,0
2011-07-18,21.894,22.024,21.485,21.867,8339316,0
2011-07-19,22.017,22.167,21.766,22.121,9612841,0
2011-07-20,22.658,22.658,21.676,21.748,18338203,0
2011-07-21,21.939,22.328,21.841,22.128,11513656,0
2011-07-22,22.137,22.233,21.894,22.033,6682259,0
2011-07-25,21.739,22.303,21.711,22.102,7826539,0
2011-07-26,22.071,22.071,21.636,21.748,7959748,0
2011-07-27,21.654,21.739,21.366,21.428,10980141,0
2011-07-28,21.502,21.914,21.426,21.468,8247771,0
2011-07-29,21.212,21.483,20.622,21.334,9531663,0
2011-08-01,21.556,21.667,21,21.444,12895714,0
2011-08-02,21.154,21.381,20.379,20.379,16656331,0
2011-08-03,20.379,20.534,19.978,20.507,12710022,0
2011-08-04,20.157,20.324,19.12,19.129,19344726,0
2011-08-05,19.295,19.53,18.537,19.077,22456172,0
2011-08-08,17.728,18.647,17.364,17.875,30309359,0
2011-08-09,18.316,19.186,17.797,19.168,24681174,0
2011-08-10,18.83,19.421,18.551,18.701,21166543,0
2011-08-11,18.891,19.638,18.578,19.359,17445139,0
2011-08-12,20.055,20.055,19.477,19.616,14200658,0
2011-08-15,19.847,20.185,19.655,19.951,12093339,0
2011-08-16,19.778,19.942,19.384,19.456,15565879,0
2011-08-17,19.616,19.868,19.27,19.582,10548289,0
2011-08-18,18.611,18.998,18.003,18.385,19384648,0
2011-08-19,18.044,18.629,17.678,17.714,15079649,0
2011-08-22,18.239,18.239,17.454,17.528,13948387,0
2011-08-23,17.644,17.854,17.313,17.802,19727045,0
2011-08-24,17.844,18.283,17.635,18.23,16316450,0
2011-08-25,18.36,18.569,18.108,18.151,12070396,0
2011-08-26,18.02,18.73,17.662,18.619,11090774,0
2011-08-29,18.979,19.051,18.684,19.033,6047474,0
2011-08-30,19.033,19.241,18.874,19.11,9881856,0
2011-08-31,19.324,19.472,18.937,19.154,8449777,0
2011-09-01,19.068,19.372,18.778,18.796,7817975,0
2011-09-02,18.329,18.372,17.89,17.954,8966625,0
2011-09-06,17.445,17.811,17.249,17.774,10839589,0
2011-09-07,18.151,18.29,17.904,18.175,12430103,0
2011-09-08,18.027,18.035,17.575,17.635,12402178,0
2011-09-09,17.445,17.503,16.877,17.093,14131266,0
2011-09-12,16.806,17.06,16.543,17.033,12194616,0
2011-09-13,17.015,17.696,16.988,17.652,13541106,0
2011-09-14,17.765,18.201,17.193,17.986,9946294,0
2011-09-15,18.257,18.376,18.062,18.367,12878785,0
2011-09-16,18.482,18.73,18.333,18.711,14545451,0
2011-09-19,18.283,18.333,17.678,17.904,14913069,0
2011-09-20,18.09,18.175,17.644,17.662,9024349,0
2011-09-21,17.357,17.357,16.229,16.229,31640874,0
2011-09-22,15.594,16.517,15.443,16.246,31163471,0
2011-09-23,16.126,16.858,16.126,16.806,15669835,0
2011-09-26,17.052,17.052,16.388,16.632,18405345,0
2011-09-27,17.193,17.463,16.997,17.093,12753415,0
2011-09-28,17.138,17.193,16.454,16.5,12878336,0
2011-09-29,16.858,17.157,16.674,17.093,13471732,0
2011-09-30,16.674,16.824,16.296,16.304,11085163,0
2011-10-03,16.213,16.517,16.029,16.055,12892049,0
2011-10-04,15.804,16.779,15.566,16.771,17678347,0
2011-10-05,16.877,17.201,16.616,17.138,12821675,0
2011-10-06,17.052,17.732,16.779,17.644,14643967,0
2011-10-07,17.758,17.88,17.313,17.537,11171366,0
2011-10-10,17.889,18.239,17.819,18.23,7235097,0
2011-10-11,18.09,18.537,17.986,18.201,9443804,0
2011-10-12,18.448,18.822,18.22,18.43,9909454,0
2011-10-13,18.29,18.323,17.784,18.134,9186799,0
2011-10-14,18.422,18.569,18.169,18.448,7446485,0
2011-10-17,18.464,18.464,17.758,17.802,9998583,0
2011-10-18,17.774,18.813,17.671,18.629,14106743,0
2011-10-19,18.454,18.551,18.276,18.376,12584074,0
2011-10-20,18.43,18.745,18.266,18.52,13564902,0
2011-10-21,18.778,19.084,18.611,19.084,9435692,0
2011-10-24,19.206,19.241,18.893,19.084,11813493,0
2011-10-25,18.911,18.911,18.356,18.48,11204456,0
2011-10-26,18.76,18.84,18.413,18.711,10232986,0
2011-10-27,19.566,20.082,19.379,19.812,15783489,0
2011-10-28,19.738,20.202,19.6,20.175,12659047,0
2011-10-31,19.738,20.031,19.376,19.384,11762253,0
2011-11-01,18.585,19.216,18.348,18.759,17945629,0
2011-11-02,19.11,19.146,18.796,18.928,13607860,0
2011-11-03,19.173,19.192,18.813,19.077,14017254,0
2011-11-04,18.786,19.052,18.55,18.998,9285179,0
2011-11-07,18.961,19.251,18.806,19.137,8565357,0
2011-11-08,19.304,19.407,18.901,19.347,9722120,0
2011-11-09,18.883,18.953,18.445,18.48,10076424,0
2011-11-10,18.813,19.069,18.655,18.944,7597311,0
2011-11-11,19.208,19.656,19.121,19.64,8480030,0
2011-11-14,19.72,19.728,19.379,19.477,6782474,0
2011-11-15,19.407,19.635,19.214,19.513,6261325,0
2011-11-16,19.251,19.696,19.137,19.232,8807580,0
2011-11-17,19.162,19.199,18.569,18.73,8796572,0
2011-11-18,18.937,18.971,18.636,18.893,7170586,0
2011-11-21,18.452,18.594,18.18,18.281,9488566,0
2011-11-22,18.281,18.47,18.137,18.281,8757086,0
2011-11-23,18.093,18.111,17.62,17.663,9310047,0
2011-11-25,17.654,17.752,17.454,17.463,4811851,0
2011-11-28,18.093,18.216,17.925,18.164,7799530,0
2011-11-29,18.243,18.489,18.137,18.164,6751488,0
2011-11-30,18.873,19.096,18.67,19.07,10118085,0
2011-12-01,18.944,19.253,18.849,19.085,8461713,0
2011-12-02,19.358,19.525,18.953,19.015,11041754,0
2011-12-05,19.332,19.577,19.182,19.349,9086300,0
2011-12-06,19.401,19.481,18.944,19.173,7268802,0
2011-12-07,19.052,19.139,18.692,18.901,8734319,0
2011-12-08,18.768,18.849,18.41,18.48,10245847,0
2011-12-09,18.6,18.813,18.445,18.729,8112735,0
2011-12-12,18.557,18.585,18.164,18.356,5449519,0
2011-12-13,18.527,18.585,17.794,17.944,13914026,0
2011-12-14,17.785,17.874,17.528,17.603,13532686,0
2011-12-15,17.944,17.998,17.454,17.547,12584063,0
2011-12-16,17.743,18.022,17.679,17.925,20069054,0
2011-12-19,18.075,18.146,17.706,17.776,10624414,0
2011-12-20,18.014,18.436,18.014,18.391,8229545,0
2011-12-21,18.41,18.527,18.093,18.461,10310108,0
2011-12-22,18.489,18.585,18.391,18.527,10847744,0
2011-12-23,18.557,18.859,18.535,18.744,4842731,0
2011-12-27,18.735,18.928,18.655,18.665,3853805,0
2011-12-28,18.719,18.744,18.304,18.319,4841810,0
2011-12-29,18.382,18.527,18.243,18.461,4540151,0
2011-12-30,18.41,18.6,18.41,18.499,4313646,0
2012-01-03,19.015,19.516,18.928,19.358,12570555,0
2012-01-04,19.307,19.989,19.234,19.9,13227075,0
2012-01-05,19.724,20.105,19.561,19.989,13056587,0
2012-01-06,20.025,20.306,19.883,19.928,11657584,0
2012-01-09,20.062,20.263,19.827,20.228,8717556,0
2012-01-10,20.51,20.762,20.5,20.667,11820118,0
2012-01-11,20.481,20.789,20.418,20.622,8536203,0
2012-01-12,20.72,20.825,20.41,20.798,10102718,0
2012-01-13,20.418,20.491,19.63,20.147,14646950,0
2012-01-17,20.304,20.445,19.174,20.152,13698768,0
2012-01-18,20.089,20.324,19.983,20.08,10012169,0
2012-01-19,20.436,20.446,20.174,20.246,13855091,0
2012-01-20,20.28,20.324,19.983,20.043,9806297,0
2012-01-23,20.165,20.21,19.743,19.928,15084910,0
2012-01-24,19.324,19.41,18.979,19.192,27831258,0
2012-01-25,19.297,19.937,19.2,19.9,19483782,0
2012-01-26,19.983,20.288,19.966,20.184,17463682,0
2012-01-27,19.998,20.193,19.989,19.989,11930672,0
2012-01-30,19.753,20.035,19.707,19.909,10433622,0
2012-01-31,20.004,20.135,19.757,19.813,14446941,0
2012-02-01,20.138,20.379,19.858,19.891,14807988,0
2012-02-02,19.966,20.062,19.771,19.835,8932142,0
2012-02-03,20.135,20.472,20.077,20.35,10863301,0
2012-02-06,20.062,20.138,19.561,19.603,16464513,0
2012-02-07,19.555,19.606,19.299,19.457,15834304,0
2012-02-08,19.502,19.565,19.2,19.282,14840276,0
2012-02-09,19.367,19.767,19.282,19.572,14855320,0
2012-02-10,19.308,19.484,19.174,19.367,10570399,0
2012-02-13,19.595,19.63,19.13,19.272,14026991,0
2012-02-14,19.111,19.324,18.953,19.163,10788355,0
2012-02-15,19.147,19.235,18.467,18.606,17013082,0
2012-02-16,18.646,18.928,18.627,18.901,12084915,0
2012-02-17,19.077,19.282,18.927,18.961,10731717,0
2012-02-21,18.624,18.776,18.441,18.573,18617616,0
2012-02-22,18.505,18.812,18.495,18.735,12375051,0
2012-02-23,18.776,19.104,18.624,19.052,11542721,0
2012-02-24,19.061,19.282,19.008,19.025,10192716,0
2012-02-27,18.927,19.448,18.858,19.29,9850957,0
2012-02-28,19.318,19.342,18.961,19.008,10074687,0
2012-02-29,19.096,19.166,18.546,18.553,17970893,0
2012-03-01,18.69,18.804,18.548,18.624,13406994,0
2012-03-02,18.68,18.718,18.325,18.334,15266021,0
2012-03-05,18.334,18.378,17.9,18.07,12484897,0
2012-03-06,17.787,18.001,17.655,17.806,14933446,0
2012-03-07,17.876,17.992,17.787,17.884,9699608,0
2012-03-08,18.051,18.573,17.778,18.45,20344574,0
2012-03-09,18.486,18.591,18.201,18.457,13155484,0
2012-03-12,18.486,18.564,18.192,18.211,9691939,0
2012-03-13,18.051,18.415,17.983,18.378,13676493,0
2012-03-14,18.325,18.368,17.754,17.85,15243707,0
2012-03-15,17.893,19.394,17.859,19.359,36545976,0
2012-03-16,19.555,19.905,19.351,19.651,23345233,0
2012-03-19,19.572,19.695,19.448,19.493,8912074,0
2012-03-20,19.282,19.351,18.927,19.193,12489079,0
2012-03-21,19.208,19.29,19.015,19.217,7646334,0
2012-03-22,19.025,19.025,18.415,18.564,13620170,0
2012-03-23,18.615,18.767,18.387,18.698,11168309,0
2012-03-26,18.918,19.061,18.776,19.034,13746319,0
2012-03-27,19.095,19.581,19.052,19.484,16365904,0
2012-03-28,19.448,19.448,18.866,19.008,13627530,0
2012-03-29,18.839,19.085,18.554,19.069,17795520,0
2012-03-30,19.174,19.235,18.943,19.008,13271268,0
2012-04-02,18.848,19.678,18.82,19.537,15289455,0
2012-04-03,19.528,19.72,19.342,19.565,14883464,0
2012-04-04,19.403,19.962,19.403,19.862,20357520,0
2012-04-05,19.747,19.785,19.572,19.704,9341637,0
2012-04-09,19.174,19.367,19.13,19.147,12421656,0
2012-04-10,19.095,19.095,18.524,18.599,13603511,0
2012-04-11,18.91,18.961,18.742,18.82,7222126,0
2012-04-12,18.979,19.555,18.866,19.484,10802360,0
2012-04-13,19.438,19.555,19.2,19.359,9824837,0
2012-04-16,19.376,19.695,19.245,19.502,9387369,0
2012-04-17,19.397,19.986,19.257,19.82,17610995,0
2012-04-18,19.87,20.332,19.457,19.615,17572816,0
2012-04-19,19.634,19.686,18.866,19.043,17352760,0
2012-04-20,19.043,19.273,18.943,19.085,11166521,0
2012-04-23,18.866,19.025,18.643,18.979,9638541,0
2012-04-24,19.043,19.342,18.979,19.264,8118542,0
2012-04-25,19.422,19.695,19.342,19.572,11165166,0
2012-04-26,19.565,19.822,19.299,19.776,11960721,0
2012-04-27,19.87,19.962,19.624,19.776,5808027,0
2012-04-30,19.72,19.831,19.555,19.686,9445124,0
2012-05-01,19.735,20.305,19.701,20.03,8479538,0
2012-05-02,19.888,19.98,19.738,19.914,6187969,0
2012-05-03,20.085,20.313,19.81,19.837,7250241,0
2012-05-04,19.767,19.767,19.342,19.565,11058071,0
2012-05-07,19.465,19.634,19.318,19.422,5612459,0
2012-05-08,19.282,19.457,19.112,19.422,9150826,0
2012-05-09,19.141,19.361,19.044,19.132,9973364,0
2012-05-10,19.361,19.479,19.053,19.149,7138300,0
2012-05-11,18.98,19.329,18.962,19.132,5782939,0
2012-05-14,18.873,19.208,18.767,19.025,5670047,0
2012-05-15,18.989,19.217,18.91,18.998,6834898,0
2012-05-16,19.122,19.308,18.918,19.008,6856240,0
2012-05-17,19.008,19.147,18.524,18.564,8348414,0
2012-05-18,18.546,18.651,18.216,18.35,10863164,0
2012-05-21,18.421,18.866,18.366,18.839,5991534,0
2012-05-22,18.953,19.157,18.529,18.661,11496047,0
2012-05-23,18.502,19.053,18.366,18.962,7220436,0
2012-05-24,19.035,19.114,18.553,18.858,5549075,0
2012-05-25,18.892,18.999,18.623,18.873,7124474,0
2012-05-29,19.096,19.202,18.892,19.026,7435300,0
2012-05-30,18.766,18.848,18.502,18.561,6896693,0
2012-05-31,18.581,18.749,18.145,18.571,9624716,0
2012-06-01,18.197,18.35,17.95,18.064,10000844,0
2012-06-04,18.11,18.179,17.674,18.083,12564519,0
2012-06-05,17.931,18.206,17.879,18.073,7415067,0
2012-06-06,18.296,18.604,18.187,18.571,15612904,0
2012-06-07,18.91,19.157,18.604,18.661,7745398,0
2012-06-08,18.546,18.749,18.35,18.741,5932232,0
2012-06-11,19.026,19.062,18.632,18.651,6791484,0
2012-06-12,18.689,19.407,18.67,19.354,13569017,0
2012-06-13,19.257,19.629,19.185,19.329,8244943,0
2012-06-14,19.346,19.629,19.149,19.498,9103955,0
2012-06-15,19.674,19.885,19.594,19.828,9947020,0
2012-06-18,19.692,20.226,19.647,20.171,8002291,0
2012-06-19,20.252,20.37,20.093,20.135,8766223,0
2012-06-20,20.126,20.126,19.754,19.978,10553470,0
2012-06-21,20.03,20.076,19.56,19.647,8490686,0
2012-06-22,19.524,19.524,19.008,19.228,16471717,0
2012-06-25,18.971,19.053,18.734,18.937,8942579,0
2012-06-26,18.937,19.157,18.901,19.053,7600432,0
2012-06-27,19.166,19.442,18.937,19.416,7335602,0
2012-06-28,19.21,19.498,18.98,19.452,7629184,0
2012-06-29,19.82,19.903,19.692,19.877,8438132,0
2012-07-02,19.837,19.867,19.515,19.717,6107865,0
2012-07-03,19.735,19.86,19.674,19.754,5383309,0
2012-07-05,19.744,19.931,19.656,19.801,6743008,0
2012-07-06,19.611,19.96,19.576,19.922,6086727,0
2012-07-09,19.894,20.126,19.791,19.912,8273449,0
2012-07-10,20.011,20.207,19.611,19.754,9198071,0
2012-07-11,19.941,20.252,19.683,19.782,14351050,0
2012-07-12,19.81,19.86,19.469,19.665,10307498,0
2012-07-13,19.665,20.181,19.665,20.144,7795999,0
2012-07-16,20.066,20.181,19.894,20.085,5527274,0
2012-07-17,20.207,20.323,19.81,20.262,7920305,0
2012-07-18,20.278,20.403,19.837,20.12,13715961,0
2012-07-19,20.19,20.418,20.111,20.252,10320608,0
2012-07-20,20.101,20.101,19.801,19.885,8921710,0
2012-07-23,19.586,19.665,19.337,19.461,9231659,0
2012-07-24,19.371,19.576,19.105,19.247,9777324,0
2012-07-25,19.354,19.56,19.202,19.407,6133895,0
2012-07-26,19.735,19.912,19.62,19.782,7123018,0
2012-07-27,19.931,20.41,19.877,20.313,7381184,0
2012-07-30,20.278,20.446,20.19,20.351,5463175,0
2012-07-31,20.305,20.625,20.305,20.396,8945258,0
2012-08-01,20.546,20.635,20.002,20.011,9005825,0
2012-08-02,19.852,20.111,19.665,20.093,7003555,0
2012-08-03,20.436,20.635,20.296,20.546,7259809,0
2012-08-06,20.67,20.67,20.37,20.37,5125044,0
2012-08-07,20.403,20.482,20.27,20.305,8314993,0
2012-08-08,20.262,20.482,20.207,20.278,5497030,0
2012-08-09,20.144,20.226,20.002,20.135,6427509,0
2012-08-10,20.076,20.446,19.97,20.428,5471483,0
2012-08-13,20.428,20.456,20.262,20.341,5871909,0
2012-08-14,20.482,20.52,20.341,20.41,5452705,0
2012-08-15,20.387,20.643,20.313,20.446,5802993,0
2012-08-16,20.464,20.686,20.428,20.616,8311354,0
2012-08-17,20.67,20.804,20.608,20.794,5887237,0
2012-08-20,20.813,20.847,20.695,20.794,5683290,0
2012-08-21,20.794,20.885,20.635,20.678,6200838,0
2012-08-22,20.661,20.715,20.529,20.643,4111962,0
2012-08-23,20.573,20.608,20.226,20.305,5519329,0
2012-08-24,20.262,20.474,20.234,20.436,3770331,0
2012-08-27,20.464,20.529,20.234,20.252,5157740,0
2012-08-28,20.152,20.37,20.126,20.181,4304444,0
2012-08-29,20.334,20.334,20.075,20.217,4323700,0
2012-08-30,20.134,20.134,19.968,20.047,3917233,0
2012-08-31,20.161,20.262,20.01,20.093,4970288,0
2012-09-04,19.817,19.875,19.374,19.437,10633137,0
2012-09-05,19.421,19.447,19.072,19.143,9361013,0
2012-09-06,19.232,19.77,19.213,19.732,8427663,0
2012-09-07,19.723,19.959,19.626,19.959,8539324,0
2012-09-10,19.901,20.119,19.826,19.93,5253674,0
2012-09-11,19.977,20.352,19.959,20.27,4896686,0
2012-09-12,20.388,20.448,20.144,20.43,5803571,0
2012-09-13,20.411,20.665,20.208,20.61,8922912,0
2012-09-14,20.682,20.833,20.637,20.718,7943698,0
2012-09-17,20.689,20.833,20.576,20.808,7109206,0
2012-09-18,20.689,20.709,20.397,20.584,5595913,0
2012-09-19,20.244,20.438,20.134,20.388,7627678,0
2012-09-20,19.437,19.858,19.116,19.222,29195645,0
2012-09-21,19.429,19.437,18.883,18.902,15321322,0
2012-09-24,18.784,19.206,18.679,19.108,12619183,0
2012-09-25,19.188,19.34,18.867,18.938,10887959,0
2012-09-26,18.849,18.919,18.726,18.784,7793031,0
2012-09-27,18.929,19.001,18.741,18.883,5020628,0
2012-09-28,18.784,18.784,18.472,18.56,12008723,0
2012-10-01,18.604,18.784,18.56,18.613,7890719,0
2012-10-02,18.716,18.804,18.472,18.52,10535795,0
2012-10-03,18.698,18.981,18.604,18.945,11372046,0
2012-10-04,19.089,19.206,18.973,19.046,6684949,0
2012-10-05,19.151,19.306,19.098,19.159,5251236,0
2012-10-08,19.098,19.429,19.055,19.332,6536885,0
2012-10-09,19.27,19.429,18.938,18.973,8644815,0
2012-10-10,19.037,19.098,18.716,18.867,8789553,0
2012-10-11,19.028,19.126,18.929,18.929,5971237,0
2012-10-12,19.001,19.188,18.849,19.064,5659958,0
2012-10-15,19.108,19.213,18.938,19.188,5914314,0
2012-10-16,19.28,19.464,19.188,19.349,10555344,0
2012-10-17,18.784,19.151,18.419,18.954,23326410,0
2012-10-18,18.849,19.188,18.794,19.108,16858361,0
2012-10-19,19.116,19.116,18.804,18.874,10867687,0
2012-10-22,18.859,19.159,18.82,19.046,8449743,0
2012-10-23,18.757,19.206,18.757,19.064,10204355,0
2012-10-24,19.143,19.159,18.337,18.419,16863206,0
2012-10-25,18.58,18.622,18.303,18.41,13328923,0
2012-10-26,18.401,18.57,18.303,18.381,12951260,0
2012-10-31,18.51,18.604,18.286,18.311,11722470,0
2012-11-01,18.328,18.641,18.311,18.631,17221436,0
2012-11-02,18.776,18.859,18.454,18.481,11192822,0
2012-11-05,18.401,18.589,18.381,18.528,7845198,0
2012-11-06,18.537,18.716,18.472,18.66,10112210,0
2012-11-07,18.151,18.381,18.024,18.097,15277011,0
2012-11-08,18.124,18.212,17.926,17.926,10979877,0
2012-11-09,17.926,17.982,17.749,17.783,20698200,0
2012-11-12,17.837,18,17.764,17.855,6785113,0
2012-11-13,17.757,18.069,17.757,17.802,7453046,0
2012-11-14,17.855,17.916,17.473,17.522,10767864,0
2012-11-15,17.488,17.597,17.177,17.33,9385986,0
2012-11-16,17.389,17.399,16.89,17.004,17297968,0
2012-11-19,17.186,17.607,17.159,17.607,9491242,0
2012-11-20,17.54,17.615,17.345,17.463,6871346,0
2012-11-21,17.497,17.497,17.272,17.33,6005317,0
2012-11-23,17.399,17.631,17.32,17.631,6104933,0
2012-11-26,17.559,17.906,17.53,17.897,10391239,0
2012-11-27,17.964,18.133,17.82,17.897,11679805,0
2012-11-28,17.882,17.906,17.629,17.819,11867679,0
2012-11-29,17.882,17.982,17.675,17.874,9378656,0
2012-11-30,17.855,17.965,17.701,17.801,10626155,0
2012-12-03,17.89,17.945,17.557,17.629,7930513,0
2012-12-04,17.566,17.811,17.566,17.691,7784461,0
2012-12-05,17.811,18.272,17.763,18.161,13112887,0
2012-12-06,18.272,18.296,17.991,18.243,10169060,0
2012-12-07,18.186,18.243,17.845,17.936,15398361,0
2012-12-10,17.855,18.062,17.819,17.955,10519874,0
2012-12-11,18.017,18.08,17.638,17.647,11754311,0
2012-12-12,17.71,17.773,17.495,17.691,18239989,0
2012-12-13,17.71,17.936,17.656,17.782,9045796,0
2012-12-14,17.837,18.052,17.748,17.811,9544580,0
2012-12-17,17.882,18.017,17.763,17.936,6707753,0
2012-12-18,17.982,18.262,17.906,18.234,9919931,0
2012-12-19,18.224,18.243,17.974,18.025,11230564,0
2012-12-20,18.08,18.186,18.017,18.108,12093198,0
2012-12-21,17.811,18.042,17.801,17.974,14107611,0
2012-12-24,17.936,17.982,17.819,17.882,3668635,0
2012-12-26,17.916,17.974,17.691,17.748,5785987,0
2012-12-27,17.773,17.782,17.511,17.675,9487018,0
2012-12-28,17.566,17.701,17.495,17.501,5026576,0
2012-12-31,17.478,17.782,17.441,17.773,7095455,0
2013-01-02,18.117,18.385,18.062,18.17,13905661,0
2013-01-03,18.125,18.618,18.117,18.34,8441080,0
2013-01-04,18.466,18.953,18.375,18.865,10265158,0
2013-01-07,18.747,18.763,18.395,18.432,12203971,0
2013-01-08,18.432,18.496,18.288,18.476,9390804,0
2013-01-09,18.532,18.703,18.441,18.505,9087429,0
2013-01-10,18.395,18.541,18.025,18.505,22980033,0
2013-01-11,18.565,18.618,18.281,18.505,7607454,0
2013-01-14,18.486,18.722,18.422,18.6,7307250,0
2013-01-15,18.585,18.747,18.549,18.722,6025899,0
2013-01-16,18.675,18.827,18.656,18.755,5344188,0
2013-01-17,18.846,18.891,18.6,18.817,8878940,0
2013-01-18,18.627,19.071,18.565,18.837,17021755,0
2013-01-22,18.846,18.917,18.532,18.747,14122287,0
2013-01-23,19.143,19.665,18.971,19.53,20320209,0
2013-01-24,19.647,20.035,19.647,19.898,16548548,0
2013-01-25,19.982,20.224,19.726,20.035,12940629,0
2013-01-28,20.142,20.197,19.955,20.108,8894751,0
2013-01-29,20.169,20.42,20.025,20.286,10403477,0
2013-01-30,20.243,20.323,19.889,19.935,10430843,0
2013-01-31,19.855,20.016,19.683,19.847,8253947,0
2013-02-01,20.035,20.035,19.575,19.746,10575627,0
2013-02-04,19.62,19.775,19.466,19.504,8459482,0
2013-02-05,19.594,19.611,19.466,19.496,7127763,0
2013-02-06,19.459,19.602,19.375,19.43,9378419,0
2013-02-07,19.423,19.575,19.324,19.567,6695784,0
2013-02-08,19.567,19.793,19.513,19.793,8455749,0
2013-02-11,20.132,20.485,20.054,20.404,17194009,0
2013-02-12,20.448,20.457,20.224,20.397,8884381,0
2013-02-13,20.485,20.666,20.438,20.602,7450463,0
2013-02-14,20.567,20.666,20.523,20.656,6009650,0
2013-02-15,20.72,20.72,20.448,20.532,8272158,0
2013-02-19,20.567,20.791,20.495,20.791,8690726,0
2013-02-20,20.791,20.81,20.495,20.558,9007053,0
2013-02-21,20.495,20.504,20.215,20.313,7307712,0
2013-02-22,20.379,20.682,20.278,20.592,6730717,0
2013-02-25,20.691,20.764,20.016,20.016,9211035,0
2013-02-26,20.17,20.226,19.801,20.072,10616227,0
2013-02-27,20.054,20.759,20.044,20.669,10577438,0
2013-02-28,20.715,20.923,20.561,20.796,8516133,0
2013-03-01,20.725,20.898,20.579,20.824,7625452,0
2013-03-04,20.725,21.034,20.678,20.985,9216895,0
2013-03-05,21.096,21.503,21.042,21.378,9154319,0
2013-03-06,21.494,21.576,20.949,21.034,10822222,0
2013-03-07,21.034,21.141,20.508,20.587,14578888,0
2013-03-08,20.751,20.985,20.615,20.841,13266622,0
2013-03-11,20.869,21.286,20.869,21.16,9428790,0
2013-03-12,21.131,21.286,21.005,21.196,9779297,0
2013-03-13,21.196,21.385,21.051,21.378,7936822,0
2013-03-14,21.424,21.657,21.359,21.632,9043791,0
2013-03-15,21.558,22.003,21.53,21.777,13223743,0
2013-03-18,21.558,22.028,21.53,21.702,7899783,0
2013-03-19,21.758,21.838,21.424,21.71,7895474,0
2013-03-20,21.829,22.058,21.664,22.028,9568729,0
2013-03-21,21.948,21.948,21.567,21.684,8597749,0
2013-03-22,21.804,21.883,21.702,21.786,4535888,0
2013-03-25,21.893,22.003,21.614,21.657,5539032,0
2013-03-26,21.758,21.932,21.692,21.883,6510658,0
2013-03-27,21.813,22.128,21.664,22.075,8537834,0
2013-03-28,22.156,22.364,22.048,22.328,6749274,0
2013-04-01,22.338,22.382,21.838,21.94,6278863,0
2013-04-02,22.028,22.237,21.873,21.932,8171482,0
2013-04-03,21.846,22.02,21.595,21.71,9274805,0
2013-04-04,21.71,21.73,21.349,21.548,7724772,0
2013-04-05,21.232,21.684,21.087,21.614,7223187,0
2013-04-08,21.458,21.758,21.458,21.71,6475861,0
2013-04-09,21.692,21.838,21.385,21.664,8370075,0
2013-04-10,21.73,22.003,21.684,21.975,4978330,0
2013-04-11,22.048,22.118,21.912,22.013,6427828,0
2013-04-12,22.048,22.346,21.994,22.219,8202369,0
2013-04-15,22.082,22.11,21.257,21.276,9283485,0
2013-04-16,21.512,22.138,21.44,21.883,13372322,0
2013-04-17,21.651,21.813,21.121,21.312,13771884,0
2013-04-18,21.424,21.72,21.349,21.539,11718201,0
2013-04-19,21.604,21.624,21.312,21.484,8466042,0
2013-04-22,21.576,21.674,21.303,21.576,6067823,0
2013-04-23,21.73,21.786,21.449,21.576,6647714,0
2013-04-24,21.624,21.777,21.405,21.749,6172754,0
2013-04-25,21.873,22.138,21.768,22.028,7296620,0
2013-04-26,22.11,22.166,21.922,22.091,5381858,0
2013-04-29,22.204,22.382,22.02,22.309,5433323,0
2013-04-30,22.275,22.309,22.075,22.293,5595772,0
2013-05-01,22.257,22.293,21.786,21.821,6759478,0
2013-05-02,21.864,22.247,21.856,22.038,4355206,0
2013-05-03,22.293,22.644,22.293,22.493,6222839,0
2013-05-06,22.5,22.901,22.493,22.873,7416527,0
2013-05-07,22.91,22.964,22.755,22.964,5438509,0
2013-05-08,22.918,23.255,22.764,23.236,6768678,0
2013-05-09,23.226,23.335,22.99,23.053,8765094,0
2013-05-10,23.09,23.153,22.864,23.053,6865403,0
2013-05-13,22.964,23.053,22.73,22.944,5334953,0
2013-05-14,22.98,23.389,22.926,23.351,7193253,0
2013-05-15,23.245,23.57,23.181,23.48,5675960,0
2013-05-16,23.435,23.517,23.189,23.299,5538756,0
2013-05-17,23.36,23.57,23.263,23.497,6133850,0
2013-05-20,23.463,23.752,23.463,23.678,4759665,0
2013-05-21,23.771,23.895,23.659,23.697,4512265,0
2013-05-22,23.716,23.852,23.273,23.351,6387251,0
2013-05-23,22.99,23.036,22.78,22.98,7947741,0
2013-05-24,22.864,23.163,22.764,23.118,4656952,0
2013-05-28,23.407,23.56,22.845,22.935,11504564,0
2013-05-29,22.844,23.293,22.662,22.973,9517692,0
2013-05-30,23.073,23.4,23.028,23.218,4670021,0
2013-05-31,23.094,23.545,22.983,22.993,7364860,0
2013-06-03,23.073,23.173,22.671,22.964,6280280,0
2013-06-04,22.944,23.199,22.554,22.561,10762827,0
2013-06-05,22.463,22.49,22.07,22.085,9625563,0
2013-06-06,22.095,22.57,21.998,22.554,10183667,0
2013-06-07,22.763,23.109,22.652,22.816,8266795,0
2013-06-10,22.944,23.082,22.825,22.873,7482666,0
2013-06-11,22.671,22.981,22.554,22.589,7156943,0
2013-06-12,22.834,22.901,22.589,22.662,7936297,0
2013-06-13,22.616,22.901,22.579,22.854,7495003,0
2013-06-14,22.91,23.199,22.728,22.746,8054635,0
2013-06-17,22.864,22.901,22.455,22.652,8938080,0
2013-06-18,22.681,23.063,22.607,23.063,4998878,0
2013-06-19,23.046,23.109,22.435,22.435,8172696,0
2013-06-20,22.142,22.142,21.703,21.849,13682437,0
2013-06-21,21.998,21.998,21.285,21.405,17187794,0
2013-06-24,21.186,21.196,20.426,20.656,15116902,0
2013-06-25,20.886,21.186,20.782,21.102,10143162,0
2013-06-26,21.33,21.484,20.956,21.186,10194048,0
2013-06-27,21.302,21.494,21.186,21.395,6653597,0
2013-06-28,21.369,21.477,21.129,21.149,9630406,0
2013-07-01,21.275,21.431,21.057,21.177,6694588,0
2013-07-02,21.11,21.33,20.929,21.076,9611604,0
2013-07-03,20.993,21.067,20.876,21.002,3071871,0
2013-07-05,21.149,21.294,20.993,21.214,5881101,0
2013-07-08,21.321,21.34,21.057,21.222,5399794,0
2013-07-09,21.431,22.022,21.395,21.942,11011265,0
2013-07-10,21.934,21.978,21.658,21.807,7211220,0
2013-07-11,22.289,22.344,21.988,22.242,6197300,0
2013-07-12,22.171,22.607,22.142,22.215,6335843,0
2013-07-15,22.281,22.481,22.132,22.199,9581390,0
2013-07-16,22.271,22.554,22.171,22.472,7860078,0
2013-07-17,22.926,22.991,22.388,22.891,12321244,0
2013-07-18,22.91,23.521,22.844,23.301,11081279,0
2013-07-19,23.31,23.438,23.063,23.154,7648956,0
2013-07-22,23.164,23.372,23.046,23.091,4891497,0
2013-07-23,23.183,23.19,23.019,23.046,5393488,0
2013-07-24,23.073,23.128,22.57,22.746,6751711,0
2013-07-25,22.72,22.806,22.526,22.763,4987972,0
2013-07-26,22.632,22.671,22.271,22.507,7807262,0
2013-07-29,22.481,22.642,22.445,22.481,5468224,0
2013-07-30,22.642,22.662,22.398,22.535,4637728,0
2013-07-31,22.535,22.825,22.516,22.624,7420082,0
2013-08-01,22.844,23.284,22.772,23.199,7779463,0
2013-08-02,24.33,24.33,23.354,23.757,26212940,0
2013-08-05,23.949,23.949,23.438,23.584,11527863,0
2013-08-06,23.511,23.574,23.1,23.354,9568831,0
2013-08-07,23.247,23.257,23.046,23.173,8553188,0
2013-08-08,23.319,23.693,23.275,23.547,7586771,0
2013-08-09,23.554,23.574,23.228,23.438,6877224,0
2013-08-12,23.275,23.41,23.128,23.164,7204472,0
2013-08-13,23.164,23.257,22.926,23.091,6396140,0
2013-08-14,22.981,23.154,22.944,23.073,6131765,0
2013-08-15,22.854,23.073,22.607,22.944,5960915,0
2013-08-16,22.954,23,22.691,22.944,4928418,0
2013-08-19,22.873,22.935,22.671,22.701,4197705,0
2013-08-20,22.763,22.825,22.561,22.632,6234797,0
2013-08-21,22.607,22.642,22.398,22.463,5362578,0
2013-08-22,22.507,23.037,22.435,22.964,4204507,0
2013-08-23,23.028,23.164,22.864,23.128,4922432,0
2013-08-26,23.145,23.363,23.118,23.208,6348587,0
2013-08-27,22.944,23.019,22.624,22.624,6647340,0
2013-08-28,22.632,22.764,22.462,22.692,4885194,0
2013-08-29,22.624,22.874,22.526,22.78,3809642,0
2013-08-30,22.807,22.856,22.443,22.579,4697094,0
2013-09-03,22.865,22.966,22.642,22.856,7099094,0
2013-09-04,22.856,23.434,22.846,23.202,7131824,0
2013-09-05,23.185,23.395,23.185,23.332,3257423,0
2013-09-06,23.395,23.56,23.279,23.35,4771147,0
2013-09-09,23.415,23.635,23.287,23.545,4670280,0
2013-09-10,23.718,23.91,23.644,23.91,6195828,0
2013-09-11,23.929,24.012,23.827,24.012,4167786,0
2013-09-12,23.966,23.966,23.507,23.661,7413806,0
2013-09-13,23.708,23.91,23.617,23.91,5027575,0
2013-09-16,24.202,24.322,23.985,24.047,5595661,0
2013-09-17,23.89,24.066,23.453,24.047,8869059,0
2013-09-18,24.113,24.543,23.956,24.489,8771099,0
2013-09-19,24.553,24.683,24.359,24.543,6435470,0
2013-09-20,24.588,24.654,24.159,24.241,7142730,0
2013-09-23,24.212,24.221,23.938,24.038,6225767,0
2013-09-24,24.021,24.202,23.699,23.929,8036044,0
2013-09-25,23.956,24.066,23.755,23.8,5625180,0
2013-09-26,23.864,23.956,23.728,23.837,4384555,0
2013-09-27,23.718,23.91,23.535,23.718,6285005,0
2013-09-30,23.453,23.774,23.359,23.617,5703183,0
2013-10-01,23.626,24.084,23.617,23.994,5277027,0
2013-10-02,23.827,23.938,23.58,23.919,6079377,0
2013-10-03,23.873,23.89,23.367,23.56,5385190,0
2013-10-04,23.177,23.526,22.975,23.462,7535044,0
2013-10-07,23.305,23.488,23.185,23.27,6035638,0
2013-10-08,23.297,23.479,23.012,23.168,9098941,0
2013-10-09,23.232,23.479,23.13,23.359,6738849,0
2013-10-10,23.617,23.929,23.59,23.919,5818521,0
2013-10-11,23.91,23.929,23.617,23.699,9454576,0
2013-10-14,23.635,23.938,23.608,23.873,7897021,0
2013-10-15,23.855,24.021,23.81,23.948,7844945,0
2013-10-16,24.047,24.047,23.287,23.755,11764724,0
2013-10-17,23.6,23.6,23.194,23.279,12202469,0
2013-10-18,23.377,23.626,23.305,23.58,10280960,0
2013-10-21,23.526,23.882,23.47,23.882,6085003,0
2013-10-22,23.919,24.122,23.864,23.938,4601330,0
2013-10-23,23.994,24.221,23.9,24.012,9022920,0
2013-10-24,24.066,24.28,23.9,24.27,6824153,0
2013-10-25,24.251,24.415,24.151,24.415,4774431,0
2013-10-28,24.434,24.597,24.322,24.489,5310398,0
2013-10-29,24.534,24.634,24.397,24.46,4971458,0
2013-10-30,24.434,24.534,23.985,24.03,7611629,0
2013-10-31,24.084,24.151,23.827,23.91,6351406,0
2013-11-01,23.938,24.183,23.91,24.113,4473501,0
2013-11-04,24.306,24.442,24.175,24.298,5651493,0
2013-11-05,24.251,24.331,24.131,24.28,4719262,0
2013-11-06,24.289,24.369,24.038,24.084,7306755,0
2013-11-07,24.159,24.442,24.038,24.066,5715688,0
2013-11-08,24.094,24.434,24.056,24.415,6642640,0
2013-11-11,24.397,24.725,24.314,24.716,6327839,0
2013-11-12,24.644,24.692,24.442,24.572,5136294,0
2013-11-13,24.47,24.674,24.387,24.674,5012469,0
2013-11-14,24.763,24.9,24.716,24.773,8083042,0
2013-11-15,24.809,24.847,24.616,24.773,8239354,0
2013-11-18,24.838,25.214,24.8,24.984,7263734,0
2013-11-19,24.948,25.002,24.543,24.683,6819013,0
2013-11-20,24.725,24.773,24.543,24.692,5055012,0
2013-11-21,24.716,24.864,24.563,24.819,5055359,0
2013-11-22,24.829,25.094,24.781,25.094,4284190,0
2013-11-25,25.086,25.259,25.076,25.139,3408738,0
2013-11-26,25.168,25.215,24.929,25.011,5036020,0
2013-11-27,25.067,25.242,24.993,25.186,3274777,0
2013-11-29,25.195,25.324,25.094,25.158,2439796,0
2013-12-02,25.158,25.444,25.148,25.215,4233071,0
2013-12-03,25.251,25.526,25.148,25.285,7176908,0
2013-12-04,25.158,25.399,24.929,25.094,5003303,0
2013-12-05,25.13,25.536,25.094,25.444,6355629,0
2013-12-06,25.621,25.74,25.526,25.603,5490199,0
2013-12-09,25.693,25.953,25.693,25.905,4569024,0
2013-12-10,25.86,26.061,25.814,25.824,5182746,0
2013-12-11,25.804,25.814,25.205,25.232,6735025,0
2013-12-12,25.139,25.314,25.139,25.168,4611379,0
2013-12-13,25.305,25.72,25.278,25.434,6803006,0
2013-12-16,25.583,25.777,25.583,25.684,7611257,0
2013-12-17,25.767,25.794,25.409,25.526,4612747,0
2013-12-18,25.573,25.852,25.278,25.767,9786375,0
2013-12-19,25.71,25.804,25.621,25.72,7401653,0
2013-12-20,25.693,26.071,25.621,25.905,10436236,0
2013-12-23,26.109,26.202,25.999,26.052,3480411,0
2013-12-24,26.09,26.192,26.081,26.164,1723899,0
2013-12-26,26.173,26.291,26.136,26.23,2790201,0
2013-12-27,26.32,26.348,26.035,26.099,3298721,0
2013-12-30,26.126,26.256,26.071,26.146,4034238,0
2013-12-31,26.23,26.568,26.23,26.541,4363045,0
2014-01-02,26.395,26.45,26.009,26.061,4862207,0
2014-01-03,26.081,26.55,26.071,26.23,5021424,0
2014-01-06,26.348,26.515,25.905,26.035,5499048,0
2014-01-07,26.109,26.23,26.016,26.154,4165381,0
2014-01-08,26.081,26.211,25.876,26.043,5445668,0
2014-01-09,26.109,26.459,26.035,26.441,4965790,0
2014-01-10,26.533,26.699,26.412,26.644,4960269,0
2014-01-13,26.597,26.736,26.136,26.23,7432045,0
2014-01-14,26.404,26.736,26.211,26.644,8684150,0
2014-01-15,26.699,26.984,26.597,26.966,13062454,0
2014-01-16,25.333,25.381,24.689,25.13,29660615,0
2014-01-17,25.27,25.27,24.965,25.122,12710529,0
2014-01-21,25.232,25.391,24.827,24.946,10373539,0
2014-01-22,25.094,25.26,25.057,25.112,8500828,0
2014-01-23,25.019,25.205,24.798,24.929,9325399,0
2014-01-24,24.699,24.762,24.161,24.17,10184625,0
2014-01-27,24.07,24.327,23.885,24.116,8048086,0
2014-01-28,24.17,24.631,24.17,24.466,5320793,0
2014-01-29,24.161,24.336,24.006,24.106,7897663,0
2014-01-30,24.364,24.788,24.336,24.699,5995740,0
2014-01-31,24.364,24.965,24.236,24.827,8050532,0
2014-02-03,24.845,24.965,23.839,24.006,10350516,0
2014-02-04,24.06,24.485,23.988,24.31,9426507,0
2014-02-05,24.246,24.504,24.161,24.456,7300615,0
2014-02-06,24.577,24.973,24.54,24.938,5699183,0
2014-02-07,25.057,25.324,24.929,25.139,6307412,0
2014-02-10,25.086,25.112,24.817,24.973,5033672,0
2014-02-11,25.067,25.314,25.037,25.195,4534197,0
2014-02-12,25.26,25.417,25.122,25.27,5065174,0
2014-02-13,25.086,25.251,24.946,25.251,6001398,0
2014-02-14,25.205,25.453,25.168,25.399,6308864,0
2014-02-18,25.391,25.409,25.067,25.285,4723155,0
2014-02-19,25.158,25.453,24.965,24.993,8198721,0
2014-02-20,25.067,25.278,24.965,25.232,9190489,0
2014-02-21,25.305,25.481,25.195,25.205,6073668,0
2014-02-24,25.215,25.693,25.215,25.546,7073384,0
2014-02-25,25.518,25.573,25.139,25.195,7285657,0
2014-02-26,25.306,25.556,25.186,25.242,6016354,0
2014-02-27,25.186,25.5,25.122,25.475,5515601,0
2014-02-28,25.519,25.947,25.5,25.704,6467944,0
2014-03-03,25.528,25.743,25.372,25.605,6190649,0
2014-03-04,25.938,26.345,25.918,26.253,7842229,0
2014-03-05,26.384,26.586,26.288,26.477,6554803,0
2014-03-06,26.556,26.782,26.504,26.653,5390631,0
2014-03-07,26.912,26.995,26.698,26.782,5805110,0
2014-03-10,26.791,26.874,26.523,26.801,6005975,0
2014-03-11,26.836,26.957,26.605,26.753,6607200,0
2014-03-12,26.566,26.801,26.355,26.801,11075206,0
2014-03-13,26.902,27.079,26.253,26.401,9702107,0
2014-03-14,26.485,26.504,26.217,26.326,5757324,0
2014-03-17,26.504,26.763,26.419,26.556,4186019,0
2014-03-18,26.625,26.753,26.576,26.663,3440948,0
2014-03-19,26.698,26.846,26.375,26.485,5369665,0
2014-03-20,26.419,26.763,26.393,26.556,4371558,0
2014-03-21,26.865,27.004,26.643,26.68,6037408,0
2014-03-24,26.782,26.949,26.419,26.615,6367471,0
2014-03-25,27.32,27.32,26.884,26.967,7905199,0
2014-03-26,27.069,27.105,26.576,26.576,5826819,0
2014-03-27,26.549,26.653,26.198,26.227,6589152,0
2014-03-28,26.335,26.615,26.326,26.513,4273491,0
2014-03-31,26.653,26.975,26.576,26.874,4755007,0
2014-04-01,26.967,27.061,26.791,27.013,4605053,0
2014-04-02,26.893,27.153,26.893,27.105,7972466,0
2014-04-03,26.902,27.022,26.586,26.985,7477730,0
2014-04-04,27.153,27.153,26.643,26.68,4871612,0
2014-04-07,26.531,26.809,26.227,26.335,4986381,0
2014-04-08,26.27,26.477,26.188,26.217,6591306,0
2014-04-09,26.288,26.467,26.245,26.447,4555773,0
2014-04-10,26.438,26.633,25.918,25.947,7243262,0
2014-04-11,25.846,26.198,25.78,25.984,8611111,0
2014-04-14,26.198,26.345,26.066,26.326,6132669,0
2014-04-15,26.198,26.477,25.889,26.245,16039975,0
2014-04-16,25.278,25.837,25.177,25.78,17774090,0
2014-04-17,25.753,26.208,25.641,26.113,9333877,0
2014-04-21,26.236,26.279,26.02,26.142,4963606,0
2014-04-22,26.16,26.384,26.15,26.169,6840217,0
2014-04-23,26.15,26.245,26.02,26.122,4478591,0
2014-04-24,26.261,26.457,26.03,26.345,5718212,0
2014-04-25,26.279,26.401,25.928,26.004,4496396,0
2014-04-28,26.122,26.245,25.846,26.113,4118856,0
2014-04-29,26.198,26.288,26.048,26.132,4086633,0
2014-04-30,26.122,26.307,25.994,26.179,6669647,0
2014-05-01,26.15,26.27,25.704,25.855,7608657,0
2014-05-02,25.837,26.076,25.78,25.818,5889773,0
2014-05-05,25.743,25.984,25.585,25.957,4891611,0
2014-05-06,25.855,26.085,25.828,25.909,7050774,0
2014-05-07,25.984,26.066,25.828,26.03,5167324,0
2014-05-08,26.057,26.375,26.057,26.317,5303876,0
2014-05-09,26.279,26.615,26.227,26.615,7917119,0
2014-05-12,26.671,27.061,26.605,27.042,6976333,0
2014-05-13,27.087,27.42,27.079,27.395,6150687,0
2014-05-14,27.488,27.488,27.124,27.234,5419934,0
2014-05-15,27.172,27.182,26.753,26.967,7310484,0
2014-05-16,27.022,27.153,26.912,27.153,5000939,0
2014-05-19,27.069,27.282,27.051,27.143,6683590,0
2014-05-20,27.134,27.234,26.902,27.087,8377821,0
2014-05-21,27.172,27.571,27.134,27.513,5792856,0
2014-05-22,27.504,27.552,27.302,27.32,4560888,0
2014-05-23,27.385,27.627,27.302,27.451,3822988,0
2014-05-27,27.533,27.627,27.32,27.348,5280683,0
2014-05-28,27.403,27.749,27.403,27.599,6171995,0
2014-05-29,27.703,27.749,27.403,27.533,5009636,0
2014-05-30,27.505,27.59,27.328,27.421,10336740,0
2014-06-02,27.479,27.619,27.375,27.562,4090483,0
2014-06-03,27.366,27.479,26.993,27.104,9028449,0
2014-06-04,27.087,27.282,27.02,27.162,6492561,0
2014-06-05,27.252,27.927,27.191,27.784,9114959,0
2014-06-06,27.823,28.401,27.784,28.345,7702372,0
2014-06-09,28.318,28.459,28.168,28.373,7180900,0
2014-06-10,28.308,28.355,28.112,28.328,5170895,0
2014-06-11,28.251,28.449,28.197,28.318,5021393,0
2014-06-12,28.281,28.3,27.888,27.973,6517006,0
2014-06-13,28.112,28.439,28.112,28.308,5195653,0
2014-06-16,28.225,28.308,28.093,28.225,5618081,0
2014-06-17,28.187,28.429,28.048,28.411,5257390,0
2014-06-18,28.439,28.756,28.355,28.729,6022700,0
2014-06-19,28.72,28.82,28.559,28.756,7605954,0
2014-06-20,28.888,28.979,28.756,28.915,6174174,0
2014-06-23,28.915,28.998,28.588,28.739,8528355,0
2014-06-24,28.71,28.84,28.205,28.234,9369304,0
2014-06-25,28.261,28.643,28.215,28.578,6384993,0
2014-06-26,28.598,28.598,28.234,28.588,6080705,0
2014-06-27,28.607,28.756,28.559,28.7,11448785,0
2014-06-30,28.691,29.034,28.663,28.739,7881406,0
2014-07-01,28.915,28.989,28.691,28.888,4785270,0
2014-07-02,28.935,29.073,28.888,28.935,4304477,0
2014-07-03,28.97,29.121,28.962,29.102,2693510,0
2014-07-07,28.944,29.034,28.765,28.925,4900323,0
2014-07-08,28.935,29.082,28.7,28.82,6907094,0
2014-07-09,28.888,29.082,28.858,29.007,5373961,0
2014-07-10,28.739,28.97,28.7,28.765,7316020,0
2014-07-11,28.811,28.953,28.682,28.915,5990110,0
2014-07-14,28.998,29.102,28.888,28.944,8397126,0
2014-07-15,28.905,29.121,28.792,29.053,11257792,0
2014-07-16,28.774,29.194,28.542,29.092,12467069,0
2014-07-17,28.979,29.185,28.672,28.691,6781605,0
2014-07-18,28.83,29.043,28.783,28.998,5215044,0
2014-07-21,28.97,29.13,28.915,29.043,5183270,0
2014-07-22,29.221,29.463,29.185,29.24,7299838,0
2014-07-23,29.24,29.342,28.989,29.034,5349128,0
2014-07-24,29.063,29.194,28.998,29.007,3814971,0
2014-07-25,28.979,29.158,28.848,28.915,3811127,0
2014-07-28,28.944,28.979,28.588,28.663,6867630,0
2014-07-29,28.663,28.71,28.391,28.469,8185705,0
2014-07-30,28.559,28.7,28.3,28.411,5155304,0
2014-07-31,28.215,28.271,27.861,27.908,6222565,0
2014-08-01,27.87,27.981,27.385,27.599,9291924,0
2014-08-04,27.627,27.731,27.412,27.721,6543383,0
2014-08-05,27.533,27.768,27.292,27.451,6829118,0
2014-08-06,27.282,27.451,27.113,27.338,5977224,0
2014-08-07,27.412,27.514,27.227,27.302,6243614,0
2014-08-08,27.312,27.59,27.208,27.553,5612386,0
2014-08-11,27.693,28.038,27.627,27.793,5618113,0
2014-08-12,27.636,27.935,27.533,27.636,5777785,0
2014-08-13,27.784,27.879,27.645,27.721,4843994,0
2014-08-14,27.768,28.131,27.758,28.131,5829937,0
2014-08-15,28.251,28.251,27.918,28.187,5771529,0
2014-08-18,28.363,28.588,28.328,28.578,4979733,0
2014-08-19,28.663,28.811,28.485,28.523,5904504,0
2014-08-20,28.55,28.83,28.542,28.792,6631260,0
2014-08-21,28.868,28.905,28.504,28.569,5909379,0
2014-08-22,28.578,28.72,28.504,28.643,3972989,0
2014-08-25,28.774,28.774,28.625,28.672,4260006,0
2014-08-26,28.774,28.858,28.71,28.756,5303995,0
2014-08-27,28.84,28.98,28.82,28.859,3324753,0
2014-08-28,28.82,28.879,28.634,28.849,3119911,0
2014-08-29,28.859,28.99,28.774,28.98,3685874,0
2014-09-02,29.045,29.345,29.018,29.123,3856845,0
2014-09-03,29.253,29.422,29.123,29.169,6872370,0
2014-09-04,29.223,29.534,29.123,29.262,5828976,0
2014-09-05,29.292,29.534,29.151,29.524,4431674,0
2014-09-08,29.487,29.524,29.16,29.243,3896156,0
2014-09-09,29.262,29.31,29.074,29.16,3340440,0
2014-09-10,29.253,29.385,28.98,29.065,4588879,0
2014-09-11,29.065,29.422,28.98,29.405,7638378,0
2014-09-12,29.441,29.487,29.178,29.336,6943085,0
2014-09-15,29.412,29.553,29.282,29.524,4715817,0
2014-09-16,29.544,29.908,29.441,29.879,5061932,0
2014-09-17,29.908,30.434,29.908,30.321,9182392,0
2014-09-18,30.349,30.48,30.256,30.369,3999056,0
2014-09-19,30.537,30.622,30.285,30.434,5736092,0
2014-09-22,30.397,30.471,30.031,30.06,6029182,0
2014-09-23,29.985,30.06,29.739,29.739,5356210,0
2014-09-24,29.807,30.105,29.777,30.04,8118743,0
2014-09-25,30.031,30.04,29.646,29.797,6369466,0
2014-09-26,29.807,30.48,29.787,30.301,6673508,0
2014-09-29,29.995,30.331,29.889,30.247,4975991,0
2014-09-30,30.191,30.453,30.005,30.06,6523958,0
2014-10-01,29.872,29.898,28.869,29.151,11267038,0
2014-10-02,29.282,29.487,29.028,29.385,9088016,0
2014-10-03,29.666,30.014,29.572,29.937,4675130,0
2014-10-06,30.144,30.311,30.005,30.069,6863890,0
2014-10-07,29.908,29.908,29.142,29.16,6089047,0
2014-10-08,29.123,29.572,28.792,29.524,7914503,0
2014-10-09,29.327,29.496,28.72,28.811,8231056,0
2014-10-10,28.849,28.849,27.893,28.071,13068082,0
2014-10-13,31.419,31.962,29.636,29.721,43019020,0
2014-10-14,29.797,30.932,29.797,30.574,20349874,0
2014-10-15,29.074,31.175,29.065,30.922,17161941,0
2014-10-16,30.603,31.634,30.462,30.922,16326680,0
2014-10-17,31.192,31.88,31.165,31.746,10818593,0
2014-10-20,30.349,31.494,30.311,31.419,20570996,0
2014-10-21,31.708,32.271,31.578,32.066,13920980,0
2014-10-22,31.98,32.151,31.607,31.86,12863400,0
2014-10-23,32.339,33.155,32.281,32.649,9510696,0
2014-10-24,32.693,33.135,32.469,33.097,5420764,0
2014-10-27,33.06,33.164,32.61,32.788,6177578,0
2014-10-28,32.974,33.284,32.788,33.088,5909116,0
2014-10-29,33.097,33.284,32.759,33.19,5828573,0
2014-10-30,33.181,33.443,32.832,33.088,7201834,0
2014-10-31,33.499,33.708,33.246,33.407,6670042,0
2014-11-03,33.509,33.519,32.872,33.164,5836327,0
2014-11-04,32.674,33.079,32.422,32.439,18467678,0
2014-11-05,32.469,32.61,32.242,32.422,15845058,0
2014-11-06,32.479,33.03,32.479,32.94,6450568,0
2014-11-07,33.02,33.359,33.02,33.236,12684942,0
2014-11-10,33.397,34.297,33.378,34.279,8041328,0
2014-11-11,34.27,34.466,34.062,34.419,6955851,0
2014-11-12,34.231,34.54,34.119,34.475,7719190,0
2014-11-13,34.54,34.653,34.156,34.343,5303360,0
2014-11-14,34.289,34.55,34.231,34.495,4153934,0
2014-11-17,34.307,34.475,34.186,34.381,3330585,0
2014-11-18,34.138,34.589,34.138,34.381,4669460,0
2014-11-19,34.325,34.599,34.045,34.569,4508759,0
2014-11-20,34.495,34.971,34.4,34.963,4678981,0
2014-11-21,35.348,35.358,35.029,35.215,5805064,0
2014-11-24,35.3,35.575,35.3,35.516,4940805,0
2014-11-25,35.6,35.769,35.546,35.666,4138998,0
2014-11-26,35.62,35.769,35.526,35.695,2716736,0
2014-11-28,35.628,35.676,34.197,34.357,7134620,0
2014-12-01,33.962,33.962,32.597,33.01,14714594,0
2014-12-02,32.626,34.376,32.578,34.33,12755754,0
2014-12-03,34.443,35.254,34.424,35.084,10098715,0
2014-12-04,35.122,35.337,34.245,34.404,8035146,0
2014-12-05,34.509,35.167,34.49,34.793,5848445,0
2014-12-08,34.612,34.659,33.7,33.755,7359140,0
2014-12-09,33.284,34.113,33.19,34.083,6936740,0
2014-12-10,33.933,34.029,32.84,32.947,7182304,0
2014-12-11,33.125,33.66,33.096,33.313,7190848,0
2014-12-12,33.01,33.641,32.786,32.804,6057991,0
2014-12-15,33.039,33.333,32.335,32.513,8647302,0
2014-12-16,32.427,33.52,32.399,32.646,6315374,0
2014-12-17,32.681,33.773,32.344,33.68,8479682,0
2014-12-18,34.225,34.509,33.81,33.952,10639974,0
2014-12-19,33.755,34.123,33.66,33.67,12530372,0
2014-12-22,33.87,34.357,33.85,34.302,5098203,0
2014-12-23,34.546,34.612,34.18,34.49,3765448,0
2014-12-24,34.509,34.603,34.348,34.424,1668220,0
2014-12-26,34.575,34.696,34.48,34.536,1891628,0
2014-12-29,34.414,34.802,34.321,34.659,3064323,0
2014-12-30,34.565,34.585,34.225,34.302,4343205,0
2014-12-31,34.395,34.434,34.047,34.113,5173893,0
2015-01-02,34.002,34.321,33.425,33.755,4979544,0
2015-01-05,33.333,33.464,32.749,32.84,9166951,0
2015-01-06,32.335,32.494,31.393,31.533,15443699,0
2015-01-07,31.807,32.202,31.355,31.947,10315901,0
2015-01-08,32.156,32.681,31.874,32.455,10170387,0
2015-01-09,32.549,32.672,32.211,32.39,8895959,0
2015-01-12,32.192,32.22,31.768,31.928,11104367,0
2015-01-13,32.079,32.286,31.156,31.59,10526389,0
2015-01-14,31.184,32.165,31.083,31.684,12519209,0
2015-01-15,31.834,32.607,31.749,32.117,10444284,0
2015-01-16,32.165,32.89,32.146,32.822,8917869,0
2015-01-20,32.804,33.087,32.419,32.521,6672271,0
2015-01-21,32.494,32.957,32.363,32.672,5017469,0
2015-01-22,32.964,33.378,32.795,33.19,6028417,0
2015-01-23,32.973,33.02,32.409,32.455,6350738,0
2015-01-26,32.436,32.957,32.372,32.919,5127809,0
2015-01-27,32.617,32.709,32.136,32.315,6286432,0
2015-01-28,32.626,32.719,31.656,31.729,9129974,0
2015-01-29,31.729,31.883,31.393,31.787,7915391,0
2015-01-30,31.571,31.891,31.306,31.355,8149077,0
2015-02-02,31.515,31.729,31.268,31.711,6537155,0
2015-02-03,31.883,32.681,31.834,32.636,6497328,0
2015-02-04,32.475,32.749,32.315,32.549,6035972,0
2015-02-05,32.588,33.18,32.588,33.144,5405686,0
2015-02-06,33.21,33.604,33.163,33.368,7412347,0
2015-02-09,33.226,33.5,33.144,33.236,5083580,0
2015-02-10,33.378,33.557,33.106,33.454,4296318,0
2015-02-11,33.323,34.123,33.323,33.84,6964455,0
2015-02-12,33.933,34.471,33.914,34.434,5515668,0
2015-02-13,34.5,34.793,33.782,33.972,8096341,0
2015-02-17,32.86,33.85,32.86,33.755,7150037,0
2015-02-18,33.782,33.802,33.226,33.323,8208783,0
2015-02-19,33.144,33.69,33.087,33.454,6517419,0
2015-02-20,33.343,33.604,33.106,33.474,6151635,0
2015-02-23,33.52,33.69,33.352,33.68,4099531,0
2015-02-24,33.651,33.72,33.435,33.492,3157466,0
2015-02-25,33.615,33.72,33.274,33.302,6223175,0
2015-02-26,33.377,33.474,32.423,32.45,10549354,0
2015-02-27,32.632,32.887,32.29,32.45,11997437,0
2015-03-02,32.574,32.828,32.45,32.793,9018382,0
2015-03-03,32.44,32.508,32.205,32.27,7115807,0
2015-03-04,32.159,32.423,31.836,32.385,13259340,0
2015-03-05,32.27,32.319,31.95,32.044,7470312,0
2015-03-06,31.78,32.11,31.731,31.856,7328639,0
2015-03-09,31.836,32.177,31.76,32.11,5877733,0
2015-03-10,31.741,31.912,31.62,31.62,8380209,0
2015-03-11,31.78,32.007,31.657,31.836,4824684,0
2015-03-12,31.968,32.494,31.968,32.49,5832770,0
2015-03-13,32.26,32.348,31.93,32.28,8638817,0
2015-03-16,32.508,32.801,32.368,32.783,6088449,0
2015-03-17,32.555,32.847,32.525,32.755,4627396,0
2015-03-18,32.623,33.284,32.44,33.161,6229701,0
2015-03-19,33.018,33.152,32.66,32.867,4985919,0
2015-03-20,32.998,33.435,32.998,33.255,12975673,0
2015-03-23,33.037,33.104,31.819,31.876,9900152,0
2015-03-24,31.826,32.3,31.657,31.93,9915800,0
2015-03-25,32.13,32.15,31.496,31.506,8432967,0
2015-03-26,31.296,31.62,30.939,31.466,10397178,0
2015-03-27,31.364,31.456,30.993,31.402,6968952,0
2015-03-30,31.534,31.78,31.447,31.543,7754192,0
2015-03-31,31.438,31.543,31.052,31.326,9615528,0
2015-04-01,31.402,31.78,31.174,31.638,10549957,0
2015-04-02,31.476,31.591,31.155,31.516,9787446,0
2015-04-06,31.192,31.62,31.192,31.438,7218786,0
2015-04-07,31.628,31.846,31.374,31.731,6934837,0
2015-04-08,31.741,31.836,31.411,31.447,7154821,0
2015-04-09,31.534,32.016,31.506,31.959,6872031,0
2015-04-10,32.11,32.233,31.893,31.921,8461301,0
2015-04-13,31.731,31.893,31.222,31.287,8756917,0
2015-04-14,30.172,31.456,30.144,31.411,20122670,0
2015-04-15,31.893,32.27,31.042,31.081,14967948,0
2015-04-16,30.758,30.87,30.219,30.664,11777970,0
2015-04-17,30.531,31.506,30.474,31.496,16242032,0
2015-04-20,31.534,33.104,31.316,32.998,22575579,0
2015-04-21,32.998,33.739,31.789,33.435,29707149,0
2015-04-22,33.367,34.466,33.367,34.296,26678468,0
2015-04-23,33.925,35.222,33.899,34.89,16343001,0
2015-04-24,34.825,35.183,34.306,35.11,12256929,0
2015-04-27,35.072,35.506,34.731,34.909,15768793,0
2015-04-28,34.825,35.005,34.513,34.816,9053296,0
2015-04-29,34.75,35.033,34.287,34.948,11957407,0
2015-04-30,34.663,34.769,34.042,34.135,9380817,0
2015-05-01,34.448,35.628,34.334,35.431,16563656,0
2015-05-04,35.431,35.6,34.068,34.627,20985409,0
2015-05-05,34.466,34.731,33.407,33.492,13773918,0
2015-05-06,33.484,34.106,33.142,33.72,10982437,0
2015-05-07,33.701,34.342,33.539,33.964,8785755,0
2015-05-08,34.37,35.146,34.296,34.692,12323646,0
2015-05-11,34.522,34.816,34.077,34.106,7579953,0
2015-05-12,33.925,34.106,33.557,33.756,7280914,0
2015-05-13,33.793,34.116,32.837,32.897,11296856,0
2015-05-14,32.66,33.312,32.45,33.008,15678185,0
2015-05-15,32.998,33.577,32.916,33.577,11096670,0
2015-05-18,33.435,34.013,33.274,33.793,8760424,0
2015-05-19,33.783,34.086,33.595,33.671,5139385,0
2015-05-20,33.474,33.739,33.218,33.358,8583784,0
2015-05-21,33.351,33.925,33.245,33.624,8401458,0
2015-05-22,33.5,33.73,33.377,33.548,4569561,0
2015-05-26,33.387,33.5,32.837,32.897,6430006,0
2015-05-27,33.201,33.513,32.944,33.37,6494912,0
2015-05-28,33.191,33.324,32.686,33.009,4565771,0
2015-05-29,33.048,33.068,32.326,32.401,9054906,0
2015-06-01,32.543,32.773,32.277,32.553,8655611,0
2015-06-02,32.488,32.744,32.297,32.421,6733094,0
2015-06-03,32.411,32.857,32.365,32.421,7298702,0
2015-06-04,32.22,32.621,32.183,32.365,7880562,0
2015-06-05,32.365,32.837,32.336,32.734,4658352,0
2015-06-08,32.601,32.621,32.116,32.355,7055316,0
2015-06-09,32.257,32.392,31.982,32.097,4575818,0
2015-06-10,32.202,32.345,32.031,32.297,6285735,0
2015-06-11,32.345,33.735,32.257,33.247,11463118,0
2015-06-12,33.019,33.867,32.907,33.038,8577806,0
2015-06-15,32.847,33.294,32.734,32.961,4366895,0
2015-06-16,32.989,33.211,32.724,32.877,6396149,0
2015-06-17,32.897,33.237,32.754,33.105,6678872,0
2015-06-18,33.267,33.912,33.247,33.788,8768288,0
2015-06-19,33.646,33.798,33.267,33.267,9542734,0
2015-06-22,33.486,33.655,33.227,33.324,7944514,0
2015-06-23,33.494,33.685,33.077,33.143,9590682,0
2015-06-24,33.048,33.237,32.078,32.22,17516699,0
2015-06-25,32.336,32.478,32.021,32.04,8325373,0
2015-06-26,32.059,32.211,31.716,32.012,11648454,0
2015-06-29,31.697,31.972,30.869,30.879,15609138,0
2015-06-30,31.175,31.297,30.805,31.042,11619031,0
2015-07-01,31.307,31.527,31.1,31.278,6524467,0
2015-07-02,31.448,31.518,31.022,31.071,7084134,0
2015-07-06,30.776,31.127,30.614,30.899,6349446,0
2015-07-07,30.966,31.327,30.566,31.175,8968552,0
2015-07-08,30.851,30.966,30.157,30.224,7169016,0
2015-07-09,30.538,30.889,30.319,30.329,7232334,0
2015-07-10,30.727,30.786,30.395,30.548,6337876,0
2015-07-13,30.756,30.786,30.309,30.329,10802485,0
2015-07-14,30.338,30.727,30.309,30.49,13068253,0
2015-07-15,31.213,31.468,30.604,30.805,15185867,0
2015-07-16,31.136,31.145,30.49,30.585,7273144,0
2015-07-17,30.717,30.879,30.283,30.595,6986317,0
2015-07-20,30.699,30.86,30.386,30.425,6523416,0
2015-07-21,30.443,30.699,29.997,30.29,8129104,0
2015-07-22,30.319,30.471,29.644,30.016,9327114,0
2015-07-23,29.977,30.024,29.151,29.329,7856477,0
2015-07-24,29.329,29.634,29.141,29.293,7989636,0
2015-07-27,29.102,29.398,28.902,29.017,7715954,0
2015-07-28,29.225,29.614,29.207,29.55,7679351,0
2015-07-29,29.559,29.987,29.482,29.939,7239317,0
2015-07-30,29.845,29.987,29.757,29.91,5936085,0
2015-07-31,29.939,30.063,29.654,29.738,6036849,0
2015-08-03,29.796,29.806,29.378,29.605,6048199,0
2015-08-04,29.605,29.815,29.178,29.348,6961914,0
2015-08-05,29.54,29.72,29.225,29.245,4008123,0
2015-08-06,29.245,29.245,28.742,28.932,7443393,0
2015-08-07,28.865,28.922,28.36,28.484,5511576,0
2015-08-10,28.685,28.932,28.675,28.751,6570745,0
2015-08-11,28.503,28.589,27.78,27.886,13536525,0
2015-08-12,27.686,28.153,27.316,28.065,9167766,0
2015-08-13,28.057,28.218,27.915,27.942,4731451,0
2015-08-14,27.942,28.218,27.932,28.162,3493369,0
2015-08-17,28.057,28.245,27.867,28.218,5764116,0
2015-08-18,28.228,28.284,28.094,28.162,4779204,0
2015-08-19,27.895,28.037,27.4,27.495,6751974,0
2015-08-20,27.039,27.439,26.953,26.963,7746246,0
2015-08-21,26.687,26.877,26.02,26.03,10491465,0
2015-08-24,23.523,25.623,23.265,24.976,18159609,0
2015-08-25,25.727,25.755,24.044,24.063,13794560,0
2015-08-26,24.844,25.128,24.347,25.072,16376539,0
2015-08-27,25.53,26.334,25.368,26.315,14546444,0
2015-08-28,26.231,26.67,26.095,26.613,10400420,0
2015-08-31,26.431,26.488,26.134,26.211,6415269,0
2015-09-01,25.55,25.798,25.445,25.588,8201479,0
2015-09-02,25.914,26.027,25.406,25.837,6438147,0
2015-09-03,25.904,26.324,25.865,26.114,8412808,0
2015-09-04,25.798,26.037,25.608,25.703,5629814,0
2015-09-08,26.276,26.831,26.211,26.804,8687856,0
2015-09-09,26.967,27.398,26.545,26.623,10917302,0
2015-09-10,26.661,26.92,26.613,26.821,8199184,0
2015-09-11,26.86,27.436,26.841,27.282,12895619,0
2015-09-14,27.244,27.35,27.023,27.178,7605518,0
2015-09-15,27.272,27.714,27.197,27.655,6906140,0
2015-09-16,27.636,28.067,27.608,28,8332371,0
2015-09-17,27.943,28.364,27.818,27.933,7799193,0
2015-09-18,27.665,27.675,26.699,26.957,15894015,0
2015-09-21,27.09,27.292,26.841,26.9,8188734,0
2015-09-22,26.563,26.563,25.914,26.105,10528700,0
2015-09-23,26.153,26.231,25.329,25.445,14580859,0
2015-09-24,25.137,25.425,24.908,25.263,9139069,0
2015-09-25,25.568,25.808,25.32,25.388,8443727,0
2015-09-28,25.349,25.465,24.852,24.879,10599007,0
2015-09-29,24.937,24.975,24.592,24.833,12568964,0
2015-09-30,25.225,25.847,25.137,25.752,13296338,0
2015-10-01,25.971,26.105,25.568,25.875,9435916,0
2015-10-02,25.397,26.153,25.31,26.144,5909251,0
2015-10-05,26.305,26.747,26.191,26.641,6698861,0
2015-10-06,26.651,26.86,26.449,26.517,5515949,0
2015-10-07,26.766,27.34,26.717,27.159,7189786,0
2015-10-08,27.109,27.915,27.043,27.848,8831702,0
2015-10-09,28.028,28.402,27.636,27.838,7882343,0
2015-10-12,27.705,27.761,27.013,27.159,9067235,0
2015-10-13,26.957,27.053,26.44,26.527,11705994,0
2015-10-14,26.267,26.661,25.742,26.027,13920385,0
2015-10-15,26.374,26.831,26.011,26.699,11517024,0
2015-10-16,26.776,26.86,26.221,26.258,10645387,0
2015-10-19,26.134,26.241,25.894,26.163,8324610,0
2015-10-20,26.076,26.747,26.037,26.573,7462237,0
2015-10-21,26.737,26.88,26.248,26.315,8235638,0
2015-10-22,26.545,27.188,26.517,26.93,7380089,0
2015-10-23,27.09,27.35,26.86,27.159,6833643,0
2015-10-26,27.099,27.244,26.651,26.699,6498632,0
2015-10-27,26.44,26.517,25.568,25.684,7859156,0
2015-10-28,25.875,26.384,25.742,26.134,7390847,0
2015-10-29,25.875,26.241,25.818,26.086,5970153,0
2015-10-30,26.163,26.315,25.837,25.837,6736178,0
2015-11-02,25.837,26.324,25.808,26.258,5319109,0
2015-11-03,26.201,26.527,26.086,26.374,4968877,0
2015-11-04,26.449,26.583,26.153,26.267,4718511,0
2015-11-05,26.305,26.478,26.066,26.086,5959080,0
2015-11-06,26.047,26.211,25.703,25.914,5974227,0
2015-11-09,25.857,27.197,25.243,26.593,21336691,0
2015-11-10,26.593,27.09,26.431,26.756,10606211,0
2015-11-11,26.851,27.033,26.241,26.354,6303703,0
2015-11-12,26.095,26.449,25.875,25.894,6796664,0
2015-11-13,25.798,26.258,25.703,25.779,6671935,0
2015-11-16,25.742,26.144,25.53,26.144,5337319,0
2015-11-17,26.153,26.402,25.491,26.011,7476716,0
2015-11-18,26.527,27.234,26.44,27.063,12971667,0
2015-11-19,27.139,28.345,26.821,27.963,17122636,0
2015-11-20,28.096,29.225,27.973,28.614,19194621,0
2015-11-23,28.517,28.651,27.761,27.838,7883075,0
2015-11-24,27.636,27.933,27.551,27.788,5227320,0
2015-11-25,27.78,27.887,27.607,27.771,5807831,0
2015-11-27,27.742,27.991,27.654,27.925,2618631,0
2015-11-30,27.887,27.991,27.356,27.385,8690360,0
2015-12-01,27.424,27.617,27.145,27.549,6085226,0
2015-12-02,27.454,27.491,26.335,26.519,13084271,0
2015-12-03,26.48,26.555,25.739,26.104,14774342,0
2015-12-04,25.545,26.026,25.247,25.873,13837719,0
2015-12-07,25.766,25.97,24.987,25.074,11662274,0
2015-12-08,24.68,24.725,24.043,24.072,14771322,0
2015-12-09,23.965,24.4,23.736,24.091,11769723,0
2015-12-10,24.11,24.39,23.736,23.792,9330796,0
2015-12-11,24.36,24.909,23.676,24.775,20873473,0
2015-12-14,24.699,24.824,24.081,24.36,9738886,0
2015-12-15,24.66,25.44,24.601,25.324,13611403,0
2015-12-16,25.45,25.844,24.987,25.46,10007669,0
2015-12-17,25.43,25.584,24.66,24.66,8242503,0
2015-12-18,24.525,24.573,24.081,24.275,13996972,0
2015-12-21,24.544,24.65,24.101,24.196,6349225,0
2015-12-22,24.418,24.89,24.322,24.804,6232485,0
2015-12-23,24.814,25.401,24.62,25.179,5949123,0
2015-12-24,25.189,25.43,25.107,25.17,1654892,0
2015-12-28,25.189,25.267,24.899,24.987,3202519,0
2015-12-29,25.122,25.45,25.064,25.411,4265378,0
2015-12-30,25.16,25.247,24.909,24.949,4287544,0
2015-12-31,24.563,25.179,24.563,24.996,4593468,0
2016-01-04,24.438,24.853,24.158,24.843,9300227,0
2016-01-05,24.853,25.034,24.285,24.591,5245610,0
2016-01-06,24.149,24.294,23.283,23.475,8463920,0
2016-01-07,22.945,23.406,22.725,22.753,9549255,0
2016-01-08,22.925,22.975,22.573,22.616,9546029,0
2016-01-11,22.521,22.915,22.328,22.655,11489808,0
2016-01-12,22.715,23.254,22.356,22.828,11473814,0
2016-01-13,22.655,23.032,20.95,21.528,22659777,0
2016-01-14,21.818,22.915,21.731,22.405,16314836,0
2016-01-15,21.433,21.991,21.336,21.925,12427178,0
2016-01-19,22.27,22.444,21.645,21.895,11316571,0
2016-01-20,21.471,21.75,20.541,21.471,10466441,0
2016-01-21,21.192,21.967,20.864,21.538,10512154,0
2016-01-22,22.077,22.366,21.312,21.596,9040417,0
2016-01-25,21.528,21.692,21.104,21.164,5326577,0
2016-01-26,21.334,21.528,21.201,21.451,9265897,0
2016-01-27,21.481,21.83,20.994,21.164,9451533,0
2016-01-28,21.451,21.692,21.22,21.548,6107548,0
2016-01-29,21.721,22.18,21.702,22.175,7905298,0
2016-02-01,21.77,22.145,21.553,22.019,7802311,0
2016-02-02,21.78,21.845,21.056,21.22,6744732,0
2016-02-03,21.518,21.702,20.845,21.538,7332161,0
2016-02-04,21.528,22.583,21.528,22.205,9784983,0
2016-02-05,22.195,22.396,21.825,21.991,6520801,0
2016-02-08,21.809,22.213,21.461,22.155,10751711,0
2016-02-09,21.731,23.05,21.731,23.003,15910543,0
2016-02-10,23.137,23.475,22.965,23.244,12041315,0
2016-02-11,22.781,23.059,22.19,22.551,7606486,0
2016-02-12,22.415,23.33,22.405,23.301,7992431,0
2016-02-16,23.87,24.072,23.088,23.85,10908315,0
2016-02-17,23.475,24.256,22.877,23.918,12180589,0
2016-02-18,23.908,24.158,23.647,23.908,7641236,0
2016-02-19,23.736,23.995,23.514,23.609,23862308,0
2016-02-22,24.506,24.765,24.285,24.37,9761077,0
2016-02-23,23.946,24.466,23.461,23.485,8538837,0
2016-02-24,23.128,23.784,22.715,23.59,7948958,0
2016-02-25,23.697,23.963,23.338,23.638,6405698,0
2016-02-26,23.775,24.075,23.551,23.59,8139376,0
2016-02-29,23.543,23.775,23.299,23.425,7701884,0
2016-03-01,23.727,24.216,23.543,23.91,13332006,0
2016-03-02,24.396,24.473,23.775,23.822,25781852,0
2016-03-03,23.822,24.308,23.727,24.161,25162031,0
2016-03-04,24.318,24.744,24.124,24.483,9750185,0
2016-03-07,24.463,24.914,24.308,24.783,7466807,0
2016-03-08,24.503,24.589,23.939,23.968,7805410,0
2016-03-09,24.008,24.434,23.963,24.337,7605856,0
2016-03-10,24.522,24.909,24.114,24.541,8980450,0
2016-03-11,24.853,25.405,24.744,25.327,8326117,0
2016-03-14,25.414,25.629,25.211,25.405,11128971,0
2016-03-15,25.201,25.24,24.853,25.181,7404615,0
2016-03-16,25.114,25.52,24.988,25.405,5342528,0
2016-03-17,25.464,25.997,25.356,25.9,6619561,0
2016-03-18,26.064,26.462,25.9,26.221,13933317,0
2016-03-21,26.258,26.336,25.648,25.87,4967095,0
2016-03-22,25.648,25.802,25.53,25.589,5124729,0
2016-03-23,25.569,25.589,25.045,25.094,6580683,0
2016-03-24,25.007,25.405,24.749,25.395,4453574,0
2016-03-28,25.27,25.376,24.678,24.862,5328392,0
2016-03-29,24.648,25.22,24.289,25.124,5848848,0
2016-03-30,25.24,25.676,25.162,25.52,6155554,0
2016-03-31,25.287,25.503,24.919,24.988,8570368,0
2016-04-01,24.88,24.949,24.424,24.862,10942627,0
2016-04-04,24.774,24.978,24.289,24.415,19166488,0
2016-04-05,24.28,24.463,23.983,24.308,8742893,0
2016-04-06,24.27,24.318,23.737,24.114,10131203,0
2016-04-07,23.93,24.143,23.737,23.89,8243627,0
2016-04-08,24.133,24.532,23.93,24.066,9143731,0
2016-04-11,23.998,24.231,23.638,23.803,11641769,0
2016-04-12,23.92,24.376,23.832,24.251,10313048,0
2016-04-13,25.133,25.54,24.327,25.26,16889907,0
2016-04-14,25.648,25.648,25.017,25.366,7885885,0
2016-04-15,25.569,25.657,25.022,25.162,7185880,0
2016-04-18,24.978,25.491,24.853,25.297,5787541,0
2016-04-19,25.491,25.977,25.395,25.629,7893419,0
2016-04-20,25.657,25.88,25.482,25.735,6467165,0
2016-04-21,25.783,26.282,25.715,26.007,6224773,0
2016-04-22,26.201,26.803,26.201,26.714,12156738,0
2016-04-25,26.588,26.812,26.112,26.336,6251618,0
2016-04-26,26.296,26.879,26.296,26.83,7512787,0
2016-04-27,26.734,27.142,26.734,27.006,5469731,0
2016-04-28,26.783,27.112,26.502,26.558,7259509,0
2016-04-29,26.241,26.55,26.025,26.462,10091023,0
2016-05-02,26.462,26.724,26.142,26.568,6346195,0
2016-05-03,26.007,26.142,25.474,25.754,9297434,0
2016-05-04,25.695,25.831,25.26,25.395,5475961,0
2016-05-05,25.424,25.715,25.23,25.27,6320391,0
2016-05-06,25.152,25.52,25.075,25.386,4541672,0
2016-05-09,25.405,25.405,24.919,25.085,4981543,0
2016-05-10,25.124,25.705,25.124,25.589,5845718,0
2016-05-11,25.589,25.609,25.124,25.124,4287890,0
2016-05-12,25.201,25.287,24.608,24.793,7724536,0
2016-05-13,24.715,24.87,24.191,24.376,8451278,0
2016-05-16,24.386,24.683,24.376,24.483,5909038,0
2016-05-17,24.376,25.124,24.313,24.668,8814703,0
2016-05-18,24.513,25.201,24.503,24.988,8093989,0
2016-05-19,24.628,24.949,24.508,24.793,6340485,0
2016-05-20,24.813,25.245,24.793,25.055,5304833,0
2016-05-23,24.949,25.104,24.793,24.823,4485729,0
2016-05-24,24.823,25.017,24.503,24.697,6934771,0
2016-05-25,24.764,25.133,24.744,25.065,4717100,0
2016-05-26,25.007,25.348,24.987,25.192,3530417,0
2016-05-27,25.241,25.328,25.085,25.299,5890747,0
2016-05-31,25.407,25.954,25.328,25.827,8235538,0
2016-06-01,25.583,25.68,25.28,25.623,5706126,0
2016-06-02,25.467,25.857,25.467,25.817,4936222,0
2016-06-03,25.817,26.14,25.593,26.032,4661021,0
2016-06-06,26.081,26.189,25.642,25.896,7571278,0
2016-06-07,26.1,26.16,25.768,25.866,6358940,0
2016-06-08,25.857,26.638,25.768,26.385,7332814,0
2016-06-09,26.325,26.502,26.004,26.434,4989906,0
2016-06-10,26.071,26.305,25.999,26.17,3867376,0
2016-06-13,26.15,26.355,25.954,25.984,6176325,0
2016-06-14,25.935,26.239,25.642,25.787,5664548,0
2016-06-15,25.925,26.199,25.759,25.787,5278995,0
2016-06-16,25.563,25.866,25.261,25.817,5206018,0
2016-06-17,25.847,26.266,25.71,26.14,7869981,0
2016-06-20,26.462,26.785,26.385,26.385,6255887,0
2016-06-21,26.12,26.224,25.75,26.022,7705231,0
2016-06-22,26.091,26.204,25.906,25.954,4402632,0
2016-06-23,26.219,26.434,26.18,26.385,3184736,0
2016-06-24,25.28,25.74,24.928,25.114,8242377,0
2016-06-27,24.831,24.997,23.873,23.922,9552959,0
2016-06-28,24.185,24.562,24.069,24.528,7643953,0
2016-06-29,24.801,25.138,24.694,25.094,4898775,0
2016-06-30,25.143,25.485,24.675,25.485,7818123,0
2016-07-01,25.514,25.935,25.504,25.613,4535802,0
2016-07-05,25.447,25.533,24.948,25.085,6405878,0
2016-07-06,24.918,25.388,24.752,25.378,4654181,0
2016-07-07,25.319,25.642,25.212,25.289,4252585,0
2016-07-08,25.623,26.091,25.476,25.925,8483144,0
2016-07-11,25.925,26.276,25.906,26.061,5970806,0
2016-07-12,26.365,26.559,26.189,26.404,8260105,0
2016-07-13,26.551,27.85,26.15,27.567,21443396,0
2016-07-14,27.634,28.739,27.371,28.388,18652949,0
2016-07-15,28.388,28.417,27.734,27.87,8505800,0
2016-07-18,28.006,28.016,27.724,27.82,6702649,0
2016-07-19,27.616,27.755,27.461,27.654,5228891,0
2016-07-20,27.734,27.996,27.479,27.968,5418579,0
2016-07-21,27.753,27.977,27.577,27.694,4522894,0
2016-07-22,27.762,27.86,27.634,27.83,4027108,0
2016-07-25,27.79,27.86,27.557,27.724,4906672,0
2016-07-26,27.724,28.084,27.694,28.065,5076523,0
2016-07-27,28.114,28.163,27.391,27.567,8960650,0
2016-07-28,27.489,27.87,27.391,27.704,4537864,0
2016-07-29,27.674,27.781,27.484,27.684,3733347,0
2016-08-01,27.684,27.79,27.361,27.42,4661855,0
2016-08-02,27.225,27.381,26.833,27.028,5734335,0
2016-08-03,27.117,27.634,27.048,27.547,5059738,0
2016-08-04,27.371,27.547,27.263,27.41,3682749,0
2016-08-05,27.644,28.064,27.479,27.977,4597651,0
2016-08-08,27.889,28.222,27.8,27.83,4485695,0
2016-08-09,27.909,27.977,27.567,27.616,3353814,0
2016-08-10,27.684,27.704,27.303,27.361,3324693,0
2016-08-11,27.361,27.611,27.313,27.44,4422838,0
2016-08-12,27.322,27.489,27.239,27.42,3312322,0
2016-08-15,27.44,27.664,27.361,27.371,4213937,0
2016-08-16,27.352,27.46,27.273,27.332,3584401,0
2016-08-17,27.313,27.547,27.181,27.537,3921424,0
2016-08-18,27.497,28.016,27.479,28.016,7084746,0
2016-08-19,27.919,28.094,27.85,28.016,4538682,0
2016-08-22,27.938,27.938,27.694,27.8,3130231,0
2016-08-23,27.968,28.084,27.753,27.88,2801364,0
2016-08-24,27.84,27.929,27.753,27.83,4142639,0
2016-08-25,27.83,27.84,27.381,27.41,4795242,0
2016-08-26,27.537,27.762,27.361,27.547,4680237,0
2016-08-29,27.675,28.255,27.527,27.911,6726809,0
2016-08-30,27.921,28.078,27.852,28.019,4768538,0
2016-08-31,27.921,28.019,27.754,27.812,4984431,0
2016-09-01,27.901,27.911,27.469,27.715,3705797,0
2016-09-02,27.802,27.976,27.655,27.675,2522879,0
2016-09-06,27.665,27.802,27.552,27.655,4285478,0
2016-09-07,27.802,28.344,27.735,28.334,7575507,0
2016-09-08,28.206,28.501,28.088,28.472,5896847,0
2016-09-09,28.167,28.304,27.429,27.429,7918070,0
2016-09-12,27.537,28.373,27.449,28.196,10335700,0
2016-09-13,28.038,28.403,27.941,28.118,10296690,0
2016-09-14,28.038,28.708,27.984,28.472,9336417,0
2016-09-15,28.511,28.835,28.264,28.746,8979537,0
2016-09-16,28.649,28.92,28.393,28.845,10289956,0
2016-09-19,28.972,29.1,28.718,28.786,4049429,0
2016-09-20,29.012,29.042,28.609,28.619,5679655,0
2016-09-21,28.756,29.268,28.727,29.219,6239798,0
2016-09-22,29.456,29.612,29.072,29.081,5022040,0
2016-09-23,28.895,29.219,28.835,29.15,4796818,0
2016-09-26,28.944,29.431,28.905,29.219,6685082,0
2016-09-27,29.268,29.406,29.101,29.14,4500237,0
2016-09-28,29.268,29.553,29.106,29.513,4284640,0
2016-09-29,29.563,29.73,29.298,29.494,6643404,0
2016-09-30,29.662,30.09,29.513,29.996,6535290,0
2016-10-03,29.829,29.996,29.73,29.927,4039803,0
2016-10-04,29.976,30.153,29.652,29.682,5387872,0
2016-10-05,29.859,30.262,29.74,30.202,4735329,0
2016-10-06,30.272,30.641,30.095,30.547,13122429,0
2016-10-07,30.458,30.636,30.31,30.537,10334528,0
2016-10-10,30.586,30.793,30.257,30.32,8975275,0
2016-10-11,30.3,30.31,29.804,29.966,9538611,0
2016-10-12,29.927,29.937,29.612,29.71,11629192,0
2016-10-13,30.124,30.763,29.759,30.636,14472156,0
2016-10-14,30.93,31.205,30.497,30.512,9677931,0
2016-10-17,30.517,30.684,30.31,30.497,6285455,0
2016-10-18,30.832,30.925,30.439,30.502,6208137,0
2016-10-19,30.006,30.768,30.006,30.556,6058802,0
2016-10-20,30.32,30.429,29.72,29.829,12858342,0
2016-10-21,29.622,29.888,29.543,29.789,7239384,0
2016-10-24,30.055,30.193,29.878,29.907,8663366,0
2016-10-25,29.819,30.507,29.663,30.34,8761623,0
2016-10-26,30.282,30.32,29.839,29.878,8842473,0
2016-10-27,29.898,29.956,29.72,29.809,5918539,0
2016-10-28,29.72,30.173,29.513,29.779,6891795,0
2016-10-31,29.956,30.35,29.878,30.006,5968237,0
2016-11-01,30.133,30.252,29.652,29.907,6670185,0
2016-11-02,30.025,30.375,29.927,30.232,11041897,0
2016-11-03,30.35,30.694,30.133,30.616,12210271,0
2016-11-04,30.429,30.861,30.409,30.409,9493755,0
2016-11-07,30.783,31.54,30.783,31.52,10627336,0
2016-11-08,31.53,31.61,31.107,31.54,10488594,0
2016-11-09,31.865,33.714,31.855,33.32,23415398,0
2016-11-10,33.497,34.175,33.379,33.959,15426538,0
2016-11-11,33.645,34.038,33.497,34.009,12264254,0
2016-11-14,34.146,34.54,33.974,34.205,11288826,0
2016-11-15,34.077,34.195,33.418,33.959,9843140,0
2016-11-16,33.91,33.91,33.271,33.31,12277650,0
2016-11-17,33.35,33.527,33.231,33.399,10990709,0
2016-11-18,33.33,33.575,33.261,33.438,8718380,0
2016-11-21,33.448,34.23,33.448,34.038,7287809,0
2016-11-22,34.038,34.481,34.019,34.441,8718739,0
2016-11-23,34.451,34.638,34.25,34.352,5307430,0
2016-11-25,34.421,34.647,34.255,34.608,2498943,0
2016-11-28,34.391,34.55,34.084,34.273,6443120,0
2016-11-29,34.243,34.787,34.084,34.41,4867062,0
2016-11-30,34.984,35.675,34.944,35.398,10655101,0
2016-12-01,35.655,36.437,35.616,36.199,11467257,0
2016-12-02,36.259,36.269,35.775,36.062,15110785,0
2016-12-05,36.269,36.304,35.884,36.112,12152048,0
2016-12-06,35.825,35.982,35.428,35.636,12090016,0
2016-12-07,35.618,36.723,35.448,36.704,12721181,0
2016-12-08,36.704,36.897,36.359,36.793,6646511,0
2016-12-09,36.773,36.99,36.496,36.843,5639802,0
2016-12-12,36.843,36.952,36.189,36.596,6146786,0
2016-12-13,36.606,36.763,36.219,36.615,7444045,0
2016-12-14,36.576,36.665,36.032,36.062,7473341,0
2016-12-15,36.002,36.571,35.685,36.249,7065112,0
2016-12-16,36.179,36.279,35.468,35.626,9848498,0
2016-12-19,35.755,35.893,35.548,35.815,4365286,0
2016-12-20,36.002,36.219,35.942,36.199,4200266,0
2016-12-21,36.199,36.427,36.082,36.082,4559514,0
2016-12-22,35.972,36.279,35.815,36.269,4571712,0
2016-12-23,36.269,36.388,36.136,36.224,2070686,0
2016-12-27,36.378,36.566,36.209,36.437,2578674,0
2016-12-28,36.398,36.588,36.082,36.102,3428550,0
2016-12-29,36.189,36.219,35.745,35.815,3483503,0
2016-12-30,35.932,35.982,35.38,35.518,5517067,0
2017-01-03,35.735,36.219,35.181,35.478,6543980,0
2017-01-04,35.636,36.289,35.538,36.209,6775952,0
2017-01-05,35.992,36.952,35.982,36.566,10810979,0
2017-01-06,36.289,37.292,35.548,37.09,12031926,0
2017-01-09,37.139,37.219,36.556,36.566,7354740,0
2017-01-10,36.466,37.139,36.359,36.99,8036667,0
2017-01-11,36.892,37.673,36.892,37.603,9822185,0
2017-01-12,37.623,37.95,37.366,37.94,8172077,0
2017-01-13,37.771,38.374,37.663,38.354,12903712,0
2017-01-17,38.305,38.354,37.431,37.653,18179190,0
2017-01-18,36.121,36.97,35.795,36.456,19420798,0
2017-01-19,42.735,45.087,42.171,44.988,99412710,0
2017-01-20,43.99,44.187,42.383,43.821,45446788,0
2017-01-23,44.148,45.541,44.088,45.492,22188281,0
2017-01-24,45.364,46.737,45.334,46.155,16397450,0
2017-01-25,46.699,47.291,46.362,47.241,17705688,0
2017-01-26,47.241,48.566,47.014,48.042,18004635,0
2017-01-27,48.27,48.369,47.123,47.508,12670910,0
2017-01-30,47.251,47.538,46.189,46.946,15126181,0
2017-01-31,46.432,46.946,45.531,45.858,17700601,0
2017-02-01,46.016,46.649,45.878,46.55,11557973,0
2017-02-02,46.155,46.382,45.571,45.778,10177905,0
2017-02-03,45.71,46.422,45.631,46.253,8573259,0
2017-02-06,46.016,46.718,46.016,46.718,7989773,0
2017-02-07,46.727,47.736,46.727,47.133,14159522,0
2017-02-08,47.034,47.508,46.422,47.41,7648808,0
2017-02-09,47.548,47.598,46.984,47.203,6022392,0
2017-02-10,47.944,48.369,46.866,47.222,15562142,0
2017-02-13,47.558,47.895,47.206,47.361,6418256,0
2017-02-14,47.084,47.657,47.074,47.45,6302715,0
2017-02-15,46.451,47.296,46.224,46.797,11878773,0
2017-02-16,46.974,47.163,45.69,47.143,17577668,0
2017-02-17,46.984,48.072,46.946,47.983,10865968,0
2017-02-21,47.973,48.438,47.875,48.349,7064114,0
2017-02-22,48.23,48.23,47.479,47.835,7541254,0
2017-02-23,48.022,48.143,47.004,47.361,7483513,0
2017-02-24,47.251,48.115,47.202,48.105,7443456,0
2017-02-27,47.906,48.428,47.619,48.333,7477027,0
2017-02-28,49.047,49.216,47.995,48.179,6080851,0
2017-03-01,48.819,49.405,48.779,48.829,8413020,0
2017-03-02,48.829,48.879,48.095,48.184,8179012,0
2017-03-03,48.145,49.245,47.857,49.097,11498157,0
2017-03-06,48.739,49.553,48.581,49.405,11228746,0
2017-03-07,49.315,49.921,48,48.065,17612084,0
2017-03-08,47.936,48.293,47.152,47.271,11275289,0
2017-03-09,47.311,47.837,47.112,47.212,10621101,0
2017-03-10,47.678,47.737,47.172,47.43,7048127,0
2017-03-13,47.658,48.03,47.499,47.707,17325482,0
2017-03-14,47.648,47.817,47.033,47.46,4883159,0
2017-03-15,47.737,47.807,47.251,47.579,8795645,0
2017-03-16,47.529,47.707,47.112,47.231,7665721,0
2017-03-17,47.45,47.46,46.517,46.517,14573156,0
2017-03-20,46.596,46.83,46.15,46.517,6959160,0
2017-03-21,46.676,46.676,45.058,45.266,17460786,0
2017-03-22,45.286,46.348,45.078,46.09,9054866,0
2017-03-23,46.04,46.299,45.644,45.753,6016980,0
2017-03-24,45.892,46.438,45.679,45.962,5584819,0
2017-03-27,45.524,46.145,45.173,45.852,5397376,0
2017-03-28,45.852,47.192,45.852,46.973,7201112,0
2017-03-29,46.815,46.924,46.497,46.914,3402186,0
2017-03-30,46.874,47.321,46.844,46.973,4107432,0
2017-03-31,46.735,47.112,46.17,46.19,5395152,0
2017-04-03,46.299,46.676,46.011,46.239,6535200,0
2017-04-04,46.239,46.944,46.14,46.924,3101891,0
2017-04-05,47.142,47.797,46.547,46.785,4656783,0
2017-04-06,46.924,47.549,46.842,47.341,4242411,0
2017-04-07,47.192,47.568,46.83,47.063,5667850,0
2017-04-10,47.231,47.554,47.093,47.311,5426849,0
2017-04-11,47.093,47.212,46.13,46.844,6222527,0
2017-04-12,47.152,47.152,45.947,46.04,5407328,0
2017-04-13,46.011,46.626,45.684,46.06,4540355,0
2017-04-17,46.299,46.894,46.031,46.864,3757425,0
2017-04-18,46.576,46.973,46.165,46.269,5134636,0
2017-04-19,46.616,46.954,46.318,46.567,6143083,0
2017-04-20,49.811,50.883,48.981,49.177,23178705,0
2017-04-21,49.444,50.407,49.117,50.377,15144002,0
2017-04-24,51.082,51.26,49.682,49.742,11284129,0
2017-04-25,49.801,50.704,49.712,50.546,11185043,0
2017-04-26,50.665,51.165,50.238,50.397,8250192,0
2017-04-27,50.397,51.225,50.298,50.853,7919500,0
2017-04-28,51.102,51.17,50.357,50.446,6661947,0
2017-05-01,50.476,51.17,50.466,51.121,7833644,0
2017-05-02,51.37,51.37,50.704,51.092,6719469,0
2017-05-03,51.131,51.24,50.804,51.121,4641904,0
2017-05-04,51.19,51.448,50.992,51.32,6004121,0
2017-05-05,51.379,52.094,51.26,52.094,6802184,0
2017-05-08,52.094,52.242,51.36,51.408,6725841,0
2017-05-09,51.29,51.806,51.26,51.408,4385527,0
2017-05-10,51.438,51.523,51.121,51.32,4533797,0
2017-05-11,51.102,51.914,50.952,51.736,8945177,0
2017-05-12,51.666,52.044,51.379,51.736,3866755,0
2017-05-15,51.706,51.866,50.898,50.942,8755033,0
2017-05-16,51.151,51.22,50.506,50.724,9553037,0
2017-05-17,50.129,50.188,48.779,49.087,10423084,0
2017-05-18,48.621,50.208,48.393,49.841,10661847,0
2017-05-19,49.771,50.566,49.742,49.99,6766403,0
2017-05-22,50.238,51.121,50.089,51.062,7318022,0
2017-05-23,51.022,51.736,50.684,51.399,9019549,0
2017-05-24,51.448,52.094,51.448,51.924,6672272,0
2017-05-25,51.3,53.626,51.3,53.374,7156666,0
2017-05-26,53.413,54.011,53.254,53.742,10814684,0
2017-05-30,53.762,54.195,53.593,54.001,7653753,0
2017-05-31,54.12,54.21,53.533,53.951,10231456,0
2017-06-01,53.991,54.504,53.702,54.369,7947769,0
2017-06-02,54.569,54.838,54.14,54.32,5372979,0
2017-06-05,54.369,54.778,53.528,53.812,7922650,0
2017-06-06,53.881,54.21,53.702,53.732,6084566,0
2017-06-07,53.642,53.752,53.085,53.553,7897451,0
2017-06-08,53.662,53.752,53.294,53.543,5318067,0
2017-06-09,53.603,53.732,52.158,52.836,8634653,0
2017-06-12,52.866,53.324,52.278,53.304,7105160,0
2017-06-13,53.125,53.727,53.035,53.652,4457321,0
2017-06-14,53.852,53.891,52.696,52.965,5951864,0
2017-06-15,52.338,53.177,52.308,53.075,6246011,0
2017-06-16,52.836,52.945,52.278,52.527,10965541,0
2017-06-19,52.786,53.453,52.527,53.045,11301344,0
2017-06-20,52.856,52.856,51.835,51.919,7147365,0
2017-06-21,52.069,52.158,51.551,51.979,4353466,0
2017-06-22,51.909,52.497,51.74,52.388,4250593,0
2017-06-23,52.328,52.846,52.089,52.437,22717314,0
2017-06-26,52.885,53.533,52.587,52.905,4785452,0
2017-06-27,52.915,53.413,52.746,53.105,8944702,0
2017-06-28,53.483,54.434,53.204,54.36,5824562,0
2017-06-29,54.34,54.519,53.294,53.603,6569202,0
2017-06-30,54.529,54.638,53.772,54.35,5898290,0
2017-07-03,54.529,54.778,54.17,54.27,3494021,0
2017-07-05,54.28,55.087,54.27,54.867,4622238,0
2017-07-06,54.409,54.838,54.22,54.369,4813091,0
2017-07-07,54.499,55.057,54.15,54.628,4107004,0
2017-07-10,54.429,55.007,54.18,54.668,4983039,0
2017-07-11,54.609,54.648,53.702,53.921,4574650,0
2017-07-12,54.499,55.216,54.36,54.967,4373207,0
2017-07-13,54.897,55.255,54.579,54.609,2760309,0
2017-07-14,54.778,54.972,54.628,54.857,3946653,0
2017-07-17,54.778,54.778,54.15,54.399,3924161,0
2017-07-18,54.27,54.618,53.941,54.419,7567610,0
2017-07-19,52.836,52.935,50.475,51.66,30080912,0
2017-07-20,51.67,51.919,50.127,50.665,22416423,0
2017-07-21,50.525,51.621,50.306,51.471,12024303,0
2017-07-24,51.332,51.75,50.346,50.615,14051955,0
2017-07-25,50.774,51.571,50.694,51.352,8374124,0
2017-07-26,51.242,52.188,50.655,51.85,9516967,0
2017-07-27,51.88,51.899,49.111,49.798,15611750,0
2017-07-28,49.171,50.037,48.663,49.788,9958623,0
2017-07-31,49.748,49.898,49.081,49.141,6745759,0
2017-08-01,49.091,49.2,48.214,48.404,12251734,0
2017-08-02,48.165,48.444,47.796,47.946,8876868,0
2017-08-03,47.806,49.101,47.806,49.071,8595222,0
2017-08-04,49.171,49.27,48.434,48.543,6509807,0
2017-08-07,48.613,49.514,48.254,49.42,6422385,0
2017-08-08,49.25,50.017,49.031,49.937,7473412,0
2017-08-09,49.828,50.505,49.624,50.495,6787387,0
2017-08-10,50.256,50.555,49.509,49.639,7110483,0
2017-08-11,49.878,50.525,49.878,50.067,4805230,0
2017-08-14,50.455,50.744,50.297,50.545,6064370,0
2017-08-15,50.684,50.933,50.425,50.923,5532637,0
2017-08-16,51.162,51.172,50.127,50.176,5817453,0
2017-08-17,49.908,50.167,48.673,48.683,7595309,0
2017-08-18,48.473,49.091,47.965,48.583,6938786,0
2017-08-21,48.503,48.613,47.916,48.503,5744632,0
2017-08-22,48.872,49.798,48.772,49.718,5867098,0
2017-08-23,49.36,49.519,48.314,48.673,5192374,0
2017-08-24,48.892,48.991,47.923,48.185,5495066,0
2017-08-25,48.224,48.913,48.209,48.653,4310107,0
2017-08-28,48.802,49.37,48.707,49.31,5541251,0
2017-08-29,49,49.92,48.9,49.78,5912984,0
2017-08-30,49.69,50.66,49.5,50.41,6197245,0
2017-08-31,50.39,50.86,49.79,50.2,5918347,0
2017-09-01,50.38,50.58,49.76,49.78,4533280,0
2017-09-05,49.67,49.69,48.69,48.99,7853275,0
2017-09-06,49.13,51.34,49.065,50.21,9366086,0
2017-09-07,50.26,51.58,50.101,51.47,8642887,0
2017-09-08,51.42,51.55,50.78,51.16,5629002,0
2017-09-11,51.46,52.115,51.43,52.07,5691020,0
2017-09-12,52.05,52.405,51.73,51.92,4386432,0
2017-09-13,51.98,52.1,51.48,52.07,3919166,0
2017-09-14,51.84,52.51,51.68,52.08,5714268,0
2017-09-15,51.9,52.51,51.86,52.48,9343352,0
2017-09-18,52.44,52.69,51.835,51.85,5604569,0
2017-09-19,51.95,52.18,51.18,51.78,6348529,0
2017-09-20,51.82,52.84,51.64,52.81,4503464,0
2017-09-21,52.76,53.01,52.377,52.85,3692642,0
2017-09-22,52.55,53.23,52.333,53.1,3795958,0
2017-09-25,53.04,53.37,52.67,53.33,4161105,0
2017-09-26,53.34,53.75,53.105,53.58,5054169,0
2017-09-27,53.78,54.23,53.65,53.83,5020633,0
2017-09-28,53.65,54.08,53.6,53.69,4549618,0
2017-09-29,53.65,54.295,53.2,54.25,4580358,0
2017-10-02,52.81,53.46,52.38,52.78,8076796,0
2017-10-03,52.68,53.04,51.96,52.12,6921650,0
2017-10-04,51.99,52.21,51.635,51.82,4822674,0
2017-10-05,51.91,52.395,51.51,52.35,5032894,0
2017-10-06,52.26,52.37,51.79,52.35,4447963,0
2017-10-09,52.45,52.9,52.35,52.81,3060584,0
2017-10-10,52.88,52.94,52.35,52.39,3013128,0
2017-10-11,52.14,53.1,52.02,53.08,4600243,0
2017-10-12,53.19,53.86,53.1176,53.58,5180516,0
2017-10-13,53.74,53.94,52.75,52.83,3945546,0
2017-10-16,52.8,53.29,52.61,52.84,6594065,0
2017-10-17,52.26,54.28,52.1,54.23,9781694,0
2017-10-18,54.29,54.98,53.6,53.68,7465958,0
2017-10-19,53.16,54.115,52.995,54.06,5174064,0
2017-10-20,54.45,54.93,54.11,54.52,6081156,0
2017-10-23,54.54,54.76,54.105,54.12,4514795,0
2017-10-24,54.16,54.97,54.15,54.33,3997565,0
2017-10-25,54.48,54.99,52.71,52.92,7766493,0
2017-10-26,52.44,52.94,50.675,52.35,13005104,0
2017-10-27,52.12,53.2,52,52.54,6438647,0
2017-10-30,52.35,52.55,51.285,51.6,6320403,0
2017-10-31,51.58,51.6,50.39,50.43,7431185,0
2017-11-01,50.73,50.96,49.77,50.15,6119849,0
2017-11-02,50.22,51.64,50.09,51.62,6117107,0
2017-11-03,51.63,51.74,51.17,51.31,4002162,0
2017-11-06,51.05,51.25,50.59,51.15,4578277,0
2017-11-07,51.13,52.42,51.13,51.82,5461537,0
2017-11-08,51.15,51.8599,51.02,51.49,3896621,0
2017-11-09,51.19,51.25,50.17,50.23,5455405,0
2017-11-10,49.97,50.38,49.7699,50.08,3462412,0
