Date,Open,High,Low,Close,Volume,OpenInt
1977-01-03,0.44917,0.45687,0.44917,0.44917,557345,0
1977-01-04,0.44917,0.44917,0.43346,0.44131,917108,0
1977-01-05,0.44131,0.44131,0.43346,0.43346,895407,0
1977-01-06,0.43346,0.44131,0.43346,0.44131,1002764,0
1977-01-07,0.44131,0.44131,0.44131,0.44131,597319,0
1977-01-10,0.44131,0.44917,0.44131,0.44917,825738,0
1977-01-11,0.44917,0.44917,0.44131,0.44131,1138675,0
1977-01-12,0.44131,0.44917,0.44131,0.44131,606455,0
1977-01-13,0.44131,0.44917,0.44131,0.44917,1668608,0
1977-01-14,0.44917,0.44917,0.44917,0.44917,567623,0
1977-01-17,0.44917,0.44917,0.44131,0.44131,700104,0
1977-01-18,0.44131,0.44917,0.44131,0.44917,592749,0
1977-01-19,0.44917,0.44917,0.44131,0.44917,1002764,0
1977-01-20,0.44917,0.44917,0.44131,0.44131,672696,0
1977-01-21,0.44131,0.44917,0.44131,0.44917,1417344,0
1977-01-24,0.44917,0.44917,0.44131,0.44131,1167227,0
1977-01-25,0.44917,0.44917,0.44131,0.44131,847435,0
1977-01-26,0.44917,0.44917,0.44917,0.44917,1247173,0
1977-01-27,0.44917,0.44917,0.44917,0.44917,720667,0
1977-01-28,0.44917,0.45687,0.44917,0.44917,860002,0
1977-01-31,0.44917,0.44917,0.44917,0.44917,722946,0
1977-02-01,0.44917,0.44917,0.44917,0.44917,724093,0
1977-02-02,0.44917,0.44917,0.44131,0.44131,479682,0
1977-02-03,0.44131,0.44917,0.43346,0.44131,1119259,0
1977-02-04,0.44131,0.44131,0.43346,0.44131,647572,0
1977-02-07,0.44131,0.44131,0.43346,0.43346,565338,0
1977-02-08,0.43346,0.44131,0.43346,0.43346,615593,0
1977-02-09,0.43346,0.43346,0.41766,0.41766,3324650,0
1977-02-10,0.41766,0.42552,0.41766,0.41766,1265449,0
1977-02-11,0.41766,0.42552,0.41766,0.41766,1111264,0
1977-02-14,0.41766,0.41766,0.40983,0.41766,783480,0
1977-02-15,0.41766,0.41766,0.41766,0.41766,1233468,0
1977-02-16,0.41766,0.42552,0.41766,0.42552,3672995,0
1977-02-17,0.42552,0.42552,0.42552,0.42552,606455,0
1977-02-18,0.42552,0.42552,0.42552,0.42552,716101,0
1977-02-22,0.42552,0.42552,0.42552,0.42552,828023,0
1977-02-23,0.42552,0.42552,0.42552,0.42552,1393358,0
1977-02-24,0.42552,0.42552,0.41766,0.41766,700104,0
1977-02-25,0.41766,0.42552,0.41766,0.42552,961648,0
1977-02-28,0.42552,0.43346,0.42552,0.43346,511659,0
1977-03-01,0.43346,0.44131,0.43346,0.43346,742364,0
1977-03-02,0.43346,0.44131,0.43346,0.43346,1287148,0
1977-03-03,0.43346,0.44131,0.43346,0.44131,603027,0
1977-03-04,0.44131,0.44131,0.44131,0.44131,729801,0
1977-03-07,0.44131,0.44131,0.44131,0.44131,597319,0
1977-03-08,0.44131,0.44131,0.43346,0.43346,1252885,0
1977-03-09,0.43346,0.43346,0.42552,0.42552,744650,0
1977-03-10,0.42552,0.43346,0.42552,0.43346,936521,0
1977-03-11,0.43346,0.43346,0.42552,0.43346,847435,0
1977-03-14,0.43346,0.43346,0.43346,0.43346,606455,0
1977-03-15,0.43346,0.44131,0.43346,0.44131,1158091,0
1977-03-16,0.44131,0.44917,0.44131,0.44131,1014184,0
1977-03-17,0.44131,0.44131,0.44131,0.44131,1290574,0
1977-03-18,0.44131,0.44131,0.43346,0.43346,974211,0
1977-03-21,0.43346,0.44131,0.43346,0.43346,724093,0
1977-03-22,0.43346,0.43346,0.42552,0.43346,931954,0
1977-03-23,0.43346,0.43346,0.42552,0.42552,1258595,0
1977-03-24,0.42552,0.43346,0.42552,0.42552,583616,0
1977-03-25,0.42552,0.42552,0.41766,0.41766,838303,0
1977-03-28,0.41766,0.41766,0.41766,0.41766,1075859,0
1977-03-29,0.41766,0.41766,0.41766,0.41766,1284863,0
1977-03-30,0.41766,0.41766,0.40983,0.40983,1113547,0
1977-03-31,0.40983,0.41766,0.40191,0.40191,722946,0
1977-04-01,0.40191,0.40983,0.40191,0.40983,968502,0
1977-04-04,0.40983,0.40983,0.40191,0.40191,2673654,0
1977-04-05,0.40191,0.40191,0.39394,0.39394,1825077,0
1977-04-06,0.39394,0.40191,0.39394,0.40191,976496,0
1977-04-07,0.40191,0.40983,0.40191,0.40983,1335114,0
1977-04-11,0.40983,0.40983,0.40983,0.40983,1180930,0
1977-04-12,0.41766,0.41766,0.41766,0.41766,1122686,0
1977-04-13,0.41766,0.41766,0.40983,0.41766,2284199,0
1977-04-14,0.41766,0.42552,0.41766,0.42552,2410970,0
1977-04-15,0.42552,0.43346,0.42552,0.42552,4047602,0
1977-04-18,0.42552,0.42552,0.41766,0.42552,3028848,0
1977-04-19,0.41766,0.41766,0.40983,0.40983,2792433,0
1977-04-20,0.40983,0.41766,0.40983,0.41766,1805660,0
1977-04-21,0.41766,0.41766,0.40983,0.40983,2721626,0
1977-04-22,0.40983,0.41766,0.40983,0.40983,1449326,0
1977-04-25,0.40983,0.41766,0.40983,0.41766,1188927,0
1977-04-26,0.41766,0.41766,0.41766,0.41766,847435,0
1977-04-27,0.41766,0.41766,0.41766,0.41766,1079285,0
1977-04-28,0.41766,0.41766,0.40983,0.41766,979923,0
1977-04-29,0.41766,0.41766,0.41766,0.41766,1658331,0
1977-05-02,0.41766,0.42552,0.41766,0.42552,719523,0
1977-05-03,0.42552,0.43346,0.42552,0.42552,1144384,0
1977-05-04,0.42552,0.42552,0.42552,0.42552,1367093,0
1977-05-05,0.42552,0.42552,0.42552,0.42552,960507,0
1977-05-06,0.41766,0.41766,0.41766,0.41766,615593,0
1977-05-09,0.41766,0.41766,0.41766,0.41766,378036,0
1977-05-10,0.41766,0.42552,0.41766,0.42552,1300852,0
1977-05-11,0.42552,0.42552,0.41766,0.41766,970784,0
1977-05-12,0.41766,0.42552,0.41766,0.42552,1395646,0
1977-05-13,0.42552,0.42552,0.41766,0.42552,672696,0
1977-05-16,0.42552,0.42552,0.42552,0.42552,965075,0
1977-05-17,0.42552,0.42552,0.42552,0.42552,663558,0
1977-05-18,0.42552,0.42552,0.42552,0.42552,1529271,0
1977-05-19,0.42552,0.42552,0.42552,0.42552,806323,0
1977-05-20,0.42552,0.42552,0.41766,0.41766,663558,0
1977-05-23,0.41766,0.42552,0.40983,0.40983,1608076,0
1977-05-24,0.40983,0.40983,0.40983,0.40983,1156948,0
1977-05-25,0.40983,0.41766,0.40983,0.40983,1132962,0
1977-05-26,0.40983,0.40983,0.40983,0.40983,1274582,0
1977-05-27,0.40983,0.41766,0.40983,0.40983,1071289,0
1977-05-31,0.40983,0.41766,0.40983,0.40983,1156948,0
1977-06-01,0.40983,0.41766,0.40983,0.41766,1225475,0
1977-06-02,0.41766,0.42552,0.41766,0.42552,1075859,0
1977-06-03,0.42552,0.42552,0.41766,0.41766,973071,0
1977-06-06,0.41766,0.41766,0.41766,0.41766,744650,0
1977-06-07,0.41766,0.41766,0.41766,0.41766,1154661,0
1977-06-08,0.41766,0.42552,0.41766,0.42552,1058725,0
1977-06-09,0.42552,0.42552,0.41766,0.41766,1126111,0
1977-06-10,0.41766,0.42552,0.41766,0.41766,1066721,0
1977-06-13,0.41766,0.42552,0.41766,0.42552,860002,0
1977-06-14,0.42552,0.43346,0.42552,0.43346,1766830,0
1977-06-15,0.43346,0.43346,0.42552,0.43346,716101,0
1977-06-16,0.43346,0.43346,0.42552,0.42552,805181,0
1977-06-17,0.42552,0.42552,0.42552,0.42552,431717,0
1977-06-20,0.42552,0.42552,0.42552,0.42552,646428,0
1977-06-21,0.42552,0.43346,0.42552,0.43346,981066,0
1977-06-22,0.43346,0.43346,0.42552,0.43346,608740,0
1977-06-23,0.43346,0.43346,0.42552,0.43346,545926,0
1977-06-24,0.43346,0.44131,0.43346,0.44131,920533,0
1977-06-27,0.44131,0.44131,0.44131,0.44131,781198,0
1977-06-28,0.44131,0.44131,0.43346,0.44131,888553,0
1977-06-29,0.44131,0.44131,0.43346,0.44131,1303138,0
1977-06-30,0.44131,0.44131,0.43346,0.44131,1033599,0
1977-07-01,0.44131,0.44917,0.44131,0.44131,1401357,0
1977-07-05,0.44917,0.44917,0.44917,0.44917,1066721,0
1977-07-06,0.44917,0.44917,0.43346,0.43346,1088421,0
1977-07-07,0.43346,0.43346,0.42552,0.43346,2935196,0
1977-07-08,0.43346,0.43346,0.43346,0.43346,717239,0
1977-07-11,0.43346,0.43346,0.42552,0.43346,647572,0
1977-07-12,0.43346,0.43346,0.42552,0.42552,1566962,0
1977-07-13,0.42552,0.42552,0.41766,0.42552,1373944,0
1977-07-15,0.42552,0.42552,0.41766,0.42552,1621783,0
1977-07-18,0.42552,0.43346,0.42552,0.43346,1570389,0
1977-07-19,0.43346,0.43346,0.43346,0.43346,894264,0
1977-07-20,0.43346,0.44131,0.43346,0.43346,519655,0
1977-07-21,0.43346,0.43346,0.43346,0.43346,894264,0
1977-07-22,0.43346,0.44131,0.43346,0.43346,646428,0
1977-07-25,0.43346,0.44131,0.43346,0.43346,1100983,0
1977-07-26,0.43346,0.43346,0.42552,0.43346,970784,0
1977-07-27,0.43346,0.43346,0.42552,0.42552,1049590,0
1977-07-28,0.42552,0.43346,0.42552,0.43346,1049590,0
1977-07-29,0.43346,0.43346,0.42552,0.43346,986775,0
1977-08-01,0.43346,0.43346,0.43346,0.43346,1116976,0
1977-08-02,0.43346,0.43346,0.42552,0.42552,720667,0
1977-08-03,0.42552,0.42552,0.41766,0.41766,1528128,0
1977-08-04,0.41766,0.42552,0.40983,0.42552,1103267,0
1977-08-05,0.42552,0.42552,0.41766,0.41766,846296,0
1977-08-08,0.41766,0.41766,0.41766,0.41766,674982,0
1977-08-09,0.41766,0.41766,0.41766,0.41766,907969,0
1977-08-10,0.41766,0.42552,0.41766,0.42552,801753,0
1977-08-11,0.42552,0.42552,0.40983,0.40983,1507572,0
1977-08-12,0.40983,0.40983,0.40191,0.40983,2445235,0
1977-08-15,0.40983,0.41766,0.40191,0.41766,1188927,0
1977-08-16,0.41766,0.41766,0.40983,0.40983,608740,0
1977-08-17,0.40983,0.40983,0.40191,0.40191,1148954,0
1977-08-18,0.40191,0.40983,0.40191,0.40191,1309986,0
1977-08-19,0.40191,0.40191,0.40191,0.40191,1027887,0
1977-08-22,0.40191,0.40983,0.40191,0.40983,577903,0
1977-08-23,0.40983,0.40983,0.40191,0.40191,822314,0
1977-08-24,0.40191,0.40983,0.40191,0.40191,631583,0
1977-08-25,0.40191,0.40983,0.40191,0.40191,713812,0
1977-08-26,0.40191,0.40983,0.40191,0.40983,751502,0
1977-08-29,0.40983,0.41766,0.40983,0.41766,1209485,0
1977-08-30,0.41766,0.41766,0.40983,0.40983,1515567,0
1977-08-31,0.40983,0.41766,0.40983,0.41766,757213,0
1977-09-01,0.41766,0.42552,0.41766,0.42552,1710866,0
1977-09-02,0.42552,0.42552,0.41766,0.42552,1759975,0
1977-09-06,0.42552,0.42552,0.41766,0.42552,967361,0
1977-09-07,0.42552,0.42552,0.41766,0.42552,814320,0
1977-09-08,0.42552,0.42552,0.41766,0.42552,701254,0
1977-09-09,0.42552,0.42552,0.41766,0.41766,995910,0
1977-09-12,0.41766,0.42552,0.41766,0.42552,1040451,0
1977-09-13,0.42552,0.43346,0.42552,0.42552,1325978,0
1977-09-14,0.42552,0.43346,0.42552,0.42552,1278010,0
1977-09-15,0.42552,0.43346,0.42552,0.43346,1145528,0
1977-09-16,0.43346,0.43346,0.42552,0.43346,704675,0
1977-09-19,0.42552,0.42552,0.42552,0.42552,1156948,0
1977-09-20,0.42552,0.43346,0.41766,0.42552,2155140,0
1977-09-21,0.42552,0.43346,0.42552,0.43346,844014,0
1977-09-22,0.43346,0.43346,0.42552,0.43346,981066,0
1977-09-23,0.43346,0.43346,0.42552,0.42552,890840,0
1977-09-26,0.42552,0.43346,0.42552,0.43346,1579524,0
1977-09-27,0.43346,0.43346,0.43346,0.43346,1079285,0
1977-09-28,0.43346,0.44131,0.42552,0.43346,1071289,0
1977-09-29,0.43346,0.44131,0.43346,0.44131,901116,0
1977-09-30,0.44131,0.44917,0.44131,0.44917,856574,0
1977-10-03,0.44917,0.44917,0.44131,0.44917,986775,0
1977-10-04,0.44917,0.44917,0.44131,0.44131,580187,0
1977-10-05,0.44131,0.44131,0.43346,0.43346,808604,0
1977-10-06,0.43346,0.44131,0.43346,0.44131,837161,0
1977-10-07,0.44131,0.44131,0.44131,0.44131,631583,0
1977-10-10,0.44131,0.44131,0.44131,0.44131,381462,0
1977-10-11,0.44131,0.44131,0.43346,0.43346,483110,0
1977-10-12,0.43346,0.43346,0.43346,0.43346,728661,0
1977-10-13,0.43346,0.43346,0.42552,0.42552,1303138,0
1977-10-14,0.42552,0.43346,0.42552,0.42552,1539549,0
1977-10-17,0.42552,0.42552,0.42552,0.42552,847435,0
1977-10-18,0.42552,0.43346,0.42552,0.43346,926241,0
1977-10-19,0.43346,0.43346,0.43346,0.43346,1396790,0
1977-10-20,0.43346,0.43346,0.42552,0.43346,1297427,0
1977-10-21,0.43346,0.43346,0.43346,0.43346,961648,0
1977-10-24,0.43346,0.44131,0.43346,0.43346,954797,0
1977-10-25,0.43346,0.43346,0.42552,0.42552,3333789,0
1977-10-26,0.42552,0.42552,0.41766,0.42552,968502,0
1977-10-27,0.42552,0.42552,0.41766,0.42552,858858,0
1977-10-28,0.42552,0.42552,0.41766,0.42552,1199205,0
1977-10-31,0.42552,0.42552,0.41766,0.42552,1088421,0
1977-11-01,0.42552,0.42552,0.41766,0.41766,1163797,0
1977-11-02,0.41766,0.41766,0.41766,0.41766,928528,0
1977-11-03,0.41766,0.41766,0.40983,0.41766,849722,0
1977-11-04,0.41766,0.41766,0.41766,0.41766,1262020,0
1977-11-07,0.41766,0.42552,0.41766,0.42552,1002764,0
1977-11-08,0.42552,0.43346,0.42552,0.43346,1017612,0
1977-11-09,0.43346,0.43346,0.42552,0.43346,1351106,0
1977-11-10,0.43346,0.44131,0.43346,0.44131,1099841,0
1977-11-11,0.44131,0.44917,0.44131,0.44917,1142100,0
1977-11-14,0.44917,0.44917,0.44131,0.44131,601886,0
1977-11-15,0.44131,0.44917,0.44131,0.44131,1303138,0
1977-11-16,0.44131,0.44917,0.44131,0.44131,776630,0
1977-11-17,0.44131,0.44131,0.43346,0.44131,1104411,0
1977-11-18,0.44131,0.44131,0.43346,0.43346,1011899,0
1977-11-21,0.43346,0.43346,0.43346,0.43346,516235,0
1977-11-22,0.43346,0.44131,0.43346,0.44131,936521,0
1977-11-23,0.44131,0.44131,0.43346,0.44131,860002,0
1977-11-25,0.44131,0.44131,0.43346,0.43346,637292,0
1977-11-28,0.43346,0.43346,0.42552,0.43346,979923,0
1977-11-29,0.43346,0.43346,0.41766,0.41766,1370522,0
1977-11-30,0.41766,0.42552,0.41766,0.42552,1370522,0
1977-12-01,0.42552,0.43346,0.42552,0.42552,1217480,0
1977-12-02,0.42552,0.43346,0.42552,0.43346,830306,0
1977-12-05,0.43346,0.44131,0.43346,0.43346,754926,0
1977-12-06,0.43346,0.43346,0.42552,0.42552,1691447,0
1977-12-07,0.42552,0.43346,0.42552,0.42552,2148291,0
1977-12-08,0.42552,0.43346,0.42552,0.42552,1123825,0
1977-12-09,0.42552,0.43346,0.42552,0.43346,812035,0
1977-12-12,0.43346,0.44131,0.43346,0.44131,812035,0
1977-12-13,0.43346,0.43346,0.43346,0.43346,842871,0
1977-12-14,0.43346,0.43346,0.42552,0.43346,1290574,0
1977-12-15,0.43346,0.43346,0.43346,0.43346,797183,0
1977-12-16,0.43346,0.43346,0.42552,0.43346,1536124,0
1977-12-19,0.43346,0.43346,0.42552,0.42552,1043881,0
1977-12-20,0.42552,0.43346,0.42552,0.43346,824598,0
1977-12-21,0.43346,0.44131,0.43346,0.43346,1303138,0
1977-12-22,0.44131,0.44131,0.44131,0.44131,1507572,0
1977-12-23,0.44131,0.44917,0.44131,0.44131,1025605,0
1977-12-27,0.44131,0.44917,0.44131,0.44917,1115832,0
1977-12-28,0.44917,0.44917,0.44131,0.44917,1209485,0
1977-12-29,0.44917,0.44917,0.44131,0.44917,842871,0
1977-12-30,0.44917,0.44917,0.44917,0.44917,853150,0
1978-01-03,0.44917,0.44917,0.44131,0.44131,833732,0
1978-01-04,0.44131,0.44131,0.43346,0.44131,1227758,0
1978-01-05,0.44131,0.44131,0.42552,0.42552,1484728,0
1978-01-06,0.42552,0.42552,0.42552,0.42552,1520134,0
1978-01-09,0.42552,0.42552,0.41766,0.42552,1922152,0
1978-01-10,0.42552,0.42552,0.41766,0.41766,1614930,0
1978-01-11,0.41766,0.41766,0.40983,0.41766,1147810,0
1978-01-12,0.41766,0.41766,0.40191,0.40191,1878756,0
1978-01-13,0.40983,0.40983,0.40983,0.40983,805181,0
1978-01-16,0.40983,0.40983,0.40983,0.40983,557345,0
1978-01-17,0.40983,0.41766,0.40983,0.41766,692112,0
1978-01-18,0.41766,0.42552,0.41766,0.42552,605313,0
1978-01-19,0.42552,0.42552,0.41766,0.41766,742364,0
1978-01-20,0.41766,0.41766,0.40983,0.41766,215857,0
1978-01-23,0.40983,0.40983,0.40983,0.40983,973071,0
1978-01-24,0.40983,0.40983,0.40191,0.40983,697824,0
1978-01-25,0.40983,0.40983,0.40191,0.40983,919390,0
1978-01-26,0.40983,0.41766,0.40983,0.41766,1850201,0
1978-01-27,0.41766,0.41766,0.40983,0.41766,968502,0
1978-01-30,0.41766,0.41766,0.41766,0.41766,854292,0
1978-01-31,0.41766,0.42552,0.41766,0.41766,1031317,0
1978-02-01,0.41766,0.41766,0.41766,0.41766,717239,0
1978-02-02,0.41766,0.41766,0.41766,0.41766,603027,0
1978-02-03,0.41766,0.41766,0.41766,0.41766,748077,0
1978-02-06,0.41766,0.41766,0.40983,0.40983,378036,0
1978-02-07,0.40983,0.41766,0.40983,0.41766,593893,0
1978-02-08,0.42552,0.42552,0.42552,0.42552,833732,0
1978-02-09,0.42552,0.42552,0.42552,0.42552,2115170,0
1978-02-10,0.42552,0.43346,0.42552,0.42552,606455,0
1978-02-13,0.42552,0.42552,0.42552,0.42552,453415,0
1978-02-14,0.42552,0.42552,0.41766,0.41766,963931,0
1978-02-15,0.41766,0.42552,0.41766,0.41766,589327,0
1978-02-16,0.41766,0.41766,0.40983,0.41766,615593,0
1978-02-17,0.41766,0.41766,0.41766,0.41766,585899,0
1978-02-21,0.41766,0.42552,0.41766,0.41766,649854,0
1978-02-22,0.41766,0.42552,0.41766,0.42552,520799,0
1978-02-23,0.42552,0.42552,0.41766,0.41766,809750,0
1978-02-24,0.41766,0.42552,0.41766,0.42552,694398,0
1978-02-27,0.42552,0.42552,0.42552,0.42552,703534,0
1978-02-28,0.42552,0.43346,0.41766,0.42552,656706,0
1978-03-01,0.42552,0.42552,0.41766,0.42552,2532038,0
1978-03-02,0.42552,0.42552,0.42552,0.42552,825738,0
1978-03-03,0.42552,0.44131,0.42552,0.44131,923960,0
1978-03-06,0.44131,0.44917,0.43346,0.43346,1123825,0
1978-03-07,0.43346,0.44131,0.43346,0.44131,1151234,0
1978-03-08,0.44131,0.44131,0.44131,0.44131,809750,0
1978-03-09,0.44131,0.44131,0.44131,0.44131,1065578,0
1978-03-10,0.44131,0.44917,0.44131,0.44131,1522420,0
1978-03-13,0.44131,0.44131,0.44131,0.44131,1266588,0
1978-03-14,0.44131,0.44131,0.44131,0.44131,933097,0
1978-03-15,0.44131,0.44131,0.44131,0.44131,901116,0
1978-03-16,0.44131,0.44131,0.44131,0.44131,1043881,0
1978-03-17,0.44131,0.44917,0.44131,0.44917,938804,0
1978-03-20,0.44917,0.44917,0.44917,0.44917,1996391,0
1978-03-21,0.44917,0.44917,0.44131,0.44131,1266588,0
1978-03-22,0.44131,0.44917,0.44131,0.44917,1266588,0
1978-03-23,0.44917,0.44917,0.44917,0.44917,847435,0
1978-03-27,0.44917,0.44917,0.44917,0.44917,944517,0
1978-03-28,0.44917,0.45687,0.44917,0.45687,1431050,0
1978-03-29,0.45687,0.45687,0.44917,0.45687,1605792,0
1978-03-30,0.45687,0.45687,0.44917,0.45687,1193492,0
1978-03-31,0.45687,0.45687,0.45687,0.45687,1078141,0
1978-04-03,0.45687,0.45687,0.44917,0.45687,638434,0
1978-04-04,0.45687,0.45687,0.44917,0.45687,1357958,0
1978-04-05,0.45687,0.46508,0.45687,0.46508,2064916,0
1978-04-06,0.46508,0.46508,0.46508,0.46508,1890174,0
1978-04-07,0.46508,0.46508,0.46508,0.46508,812035,0
1978-04-10,0.46508,0.46508,0.46508,0.46508,825738,0
1978-04-11,0.46508,0.46508,0.46508,0.46508,805181,0
1978-04-12,0.46508,0.473,0.46508,0.473,1611502,0
1978-04-13,0.473,0.48088,0.473,0.473,2580001,0
1978-04-14,0.48088,0.48858,0.48088,0.48858,2084331,0
1978-04-17,0.48858,0.5044,0.48858,0.49644,2886085,0
1978-04-18,0.49644,0.49644,0.48088,0.48858,1931291,0
1978-04-19,0.48858,0.48858,0.48088,0.48858,2398410,0
1978-04-20,0.48858,0.49644,0.48858,0.49644,2886085,0
1978-04-21,0.49644,0.49644,0.48858,0.48858,1866191,0
1978-04-24,0.48858,0.5044,0.48858,0.5044,1972405,0
1978-04-25,0.5119,0.5119,0.5044,0.5044,3260696,0
1978-04-26,0.5044,0.52,0.5044,0.5119,3328082,0
1978-04-27,0.5119,0.52,0.5044,0.5119,2429248,0
1978-04-28,0.5119,0.52,0.5044,0.52,2591425,0
1978-05-01,0.52,0.5279,0.52,0.5279,2766164,0
1978-05-02,0.5279,0.5279,0.52,0.52,1515567,0
1978-05-03,0.52,0.52,0.5044,0.5119,2551452,0
1978-05-04,0.5119,0.5119,0.49644,0.5044,2683935,0
1978-05-05,0.5044,0.5119,0.5044,0.5119,1548691,0
1978-05-08,0.5119,0.52,0.5044,0.5119,1271157,0
1978-05-09,0.5044,0.5044,0.49644,0.5044,945661,0
1978-05-10,0.5044,0.5119,0.5044,0.5044,1785101,0
1978-05-11,0.5044,0.5119,0.5044,0.5119,913682,0
1978-05-12,0.5119,0.52,0.5119,0.5119,1211770,0
1978-05-15,0.5119,0.52,0.5119,0.52,1043881,0
1978-05-16,0.52,0.52,0.5119,0.52,1177504,0
1978-05-17,0.5119,0.5119,0.5119,0.5119,1104411,0
1978-05-18,0.5119,0.5119,0.5119,0.5119,1043881,0
1978-05-19,0.5119,0.5119,0.49644,0.5044,1265449,0
1978-05-22,0.5044,0.5044,0.49644,0.5044,1152382,0
1978-05-23,0.5044,0.5044,0.5044,0.5044,1328264,0
1978-05-24,0.5044,0.5044,0.49644,0.5044,757213,0
1978-05-25,0.5044,0.5044,0.49644,0.49644,510518,0
1978-05-26,0.49644,0.5044,0.49644,0.49644,549349,0
1978-05-30,0.49644,0.49644,0.49644,0.49644,565338,0
1978-05-31,0.49644,0.5044,0.49644,0.5044,846296,0
1978-06-01,0.5044,0.5044,0.49644,0.5044,1268874,0
1978-06-02,0.5044,0.5044,0.49644,0.49644,1522420,0
1978-06-05,0.5044,0.5119,0.5044,0.5119,1582951,0
1978-06-06,0.5119,0.52,0.5044,0.5119,2271639,0
1978-06-07,0.5119,0.5119,0.5044,0.5119,899973,0
1978-06-08,0.5119,0.5119,0.5044,0.5044,1471023,0
1978-06-09,0.5044,0.5044,0.5044,0.5044,1152382,0
1978-06-12,0.5044,0.5044,0.49644,0.49644,1043881,0
1978-06-13,0.49644,0.49644,0.48858,0.48858,1425341,0
1978-06-14,0.48858,0.49644,0.473,0.473,3968798,0
1978-06-15,0.473,0.48088,0.46508,0.46508,2090043,0
1978-06-16,0.46508,0.473,0.46508,0.473,1614930,0
1978-06-19,0.473,0.48088,0.473,0.48088,1402499,0
1978-06-20,0.48088,0.48088,0.473,0.48088,830306,0
1978-06-21,0.473,0.473,0.473,0.473,960507,0
1978-06-22,0.473,0.48088,0.473,0.48088,815458,0
1978-06-23,0.48088,0.48088,0.48088,0.48088,915962,0
1978-06-26,0.48088,0.48088,0.473,0.473,1030175,0
1978-06-27,0.473,0.48088,0.473,0.48088,858858,0
1978-06-28,0.48088,0.48088,0.473,0.48088,1115832,0
1978-06-29,0.48088,0.48088,0.473,0.48088,871421,0
1978-06-30,0.48088,0.48088,0.473,0.473,719523,0
1978-07-03,0.473,0.48088,0.473,0.473,390599,0
1978-07-05,0.473,0.473,0.46508,0.46508,612167,0
1978-07-06,0.46508,0.473,0.46508,0.473,790333,0
1978-07-07,0.473,0.48088,0.473,0.473,726376,0
1978-07-10,0.473,0.473,0.473,0.473,687541,0
1978-07-11,0.473,0.48088,0.473,0.473,890840,0
1978-07-12,0.473,0.48088,0.473,0.48088,1199205,0
1978-07-13,0.48088,0.48088,0.473,0.48088,392881,0
1978-07-14,0.48088,0.48088,0.473,0.48088,443137,0
1978-07-17,0.48088,0.48088,0.473,0.48088,1161514,0
1978-07-18,0.473,0.473,0.46508,0.46508,856574,0
1978-07-19,0.46508,0.473,0.46508,0.473,773200,0
1978-07-20,0.473,0.473,0.46508,0.46508,637292,0
1978-07-21,0.46508,0.46508,0.46508,0.46508,850867,0
1978-07-24,0.46508,0.46508,0.45687,0.46508,1415061,0
1978-07-25,0.46508,0.46508,0.46508,0.46508,757213,0
1978-07-26,0.46508,0.473,0.46508,0.46508,942234,0
1978-07-27,0.46508,0.48088,0.46508,0.473,1750842,0
1978-07-28,0.473,0.473,0.46508,0.473,1201492,0
1978-07-31,0.473,0.473,0.46508,0.473,1142100,0
1978-08-01,0.473,0.473,0.46508,0.473,1147810,0
1978-08-02,0.473,0.48858,0.473,0.48858,1319127,0
1978-08-03,0.5044,0.5119,0.5044,0.5044,2257933,0
1978-08-04,0.5044,0.5044,0.49644,0.49644,1436762,0
1978-08-07,0.49644,0.49644,0.48858,0.49644,633866,0
1978-08-08,0.48858,0.48858,0.48858,0.48858,614449,0
1978-08-09,0.48858,0.48858,0.48088,0.48088,2224810,0
1978-08-10,0.48088,0.48858,0.48088,0.48088,1145528,0
1978-08-11,0.48088,0.48858,0.473,0.48088,1263163,0
1978-08-14,0.48088,0.48858,0.48088,0.48088,548208,0
1978-08-15,0.48088,0.48088,0.48088,0.48088,628154,0
1978-08-16,0.48088,0.48088,0.473,0.48088,1727999,0
1978-08-17,0.48088,0.48088,0.473,0.473,1643482,0
1978-08-18,0.473,0.48858,0.473,0.473,1072433,0
1978-08-21,0.473,0.473,0.473,0.473,872562,0
1978-08-22,0.473,0.473,0.473,0.473,1190071,0
1978-08-23,0.473,0.48088,0.473,0.48088,736652,0
1978-08-24,0.48088,0.48088,0.473,0.473,926241,0
1978-08-25,0.473,0.473,0.473,0.473,565338,0
1978-08-28,0.473,0.473,0.473,0.473,744650,0
1978-08-29,0.46508,0.46508,0.44917,0.45687,2392699,0
1978-08-30,0.45687,0.45687,0.45687,0.45687,2166567,0
1978-08-31,0.45687,0.45687,0.44917,0.45687,1168369,0
1978-09-01,0.45687,0.46508,0.45687,0.46508,1047307,0
1978-09-05,0.46508,0.46508,0.46508,0.46508,1617213,0
1978-09-06,0.46508,0.473,0.46508,0.473,1405929,0
1978-09-07,0.473,0.473,0.473,0.473,2118595,0
1978-09-08,0.473,0.48088,0.473,0.48088,2632540,0
1978-09-11,0.48088,0.48858,0.48088,0.48088,2332168,0
1978-09-12,0.48088,0.48088,0.48088,0.48088,1050731,0
1978-09-13,0.48088,0.48088,0.473,0.48088,2255649,0
1978-09-14,0.48088,0.48088,0.473,0.473,1507572,0
1978-09-15,0.473,0.473,0.46508,0.473,1148954,0
1978-09-18,0.473,0.473,0.46508,0.46508,915962,0
1978-09-19,0.46508,0.46508,0.46508,0.46508,1376227,0
1978-09-20,0.46508,0.46508,0.46508,0.46508,1311129,0
1978-09-21,0.46508,0.46508,0.46508,0.46508,1078141,0
1978-09-22,0.46508,0.46508,0.46508,0.46508,1329405,0
1978-09-25,0.46508,0.473,0.46508,0.473,748077,0
1978-09-26,0.473,0.473,0.46508,0.473,748077,0
1978-09-27,0.473,0.473,0.46508,0.473,842871,0
1978-09-28,0.473,0.473,0.46508,0.473,754926,0
1978-09-29,0.473,0.473,0.46508,0.473,2481783,0
1978-10-02,0.473,0.473,0.46508,0.473,418009,0
1978-10-03,0.473,0.473,0.46508,0.46508,1037030,0
1978-10-04,0.46508,0.46508,0.45687,0.46508,783480,0
1978-10-05,0.46508,0.473,0.46508,0.46508,1017612,0
1978-10-06,0.46508,0.473,0.46508,0.473,560770,0
1978-10-09,0.473,0.473,0.473,0.473,818885,0
1978-10-10,0.473,0.473,0.473,0.473,899973,0
1978-10-11,0.473,0.473,0.473,0.473,1846778,0
1978-10-12,0.473,0.48088,0.473,0.473,1151234,0
1978-10-13,0.473,0.48088,0.473,0.473,799470,0
1978-10-16,0.473,0.473,0.473,0.473,1136390,0
1978-10-17,0.473,0.473,0.46508,0.473,1402499,0
1978-10-18,0.473,0.473,0.46508,0.46508,729801,0
1978-10-19,0.46508,0.46508,0.46508,0.46508,1307705,0
1978-10-20,0.46508,0.46508,0.45687,0.45687,938804,0
1978-10-23,0.45687,0.45687,0.44917,0.45687,1027887,0
1978-10-24,0.45687,0.45687,0.44917,0.45687,2069484,0
1978-10-25,0.45687,0.45687,0.44917,0.45687,808604,0
1978-10-26,0.45687,0.45687,0.44131,0.44917,1979258,0
1978-10-27,0.44917,0.44917,0.43346,0.43346,1425341,0
1978-10-30,0.43346,0.43346,0.41766,0.43346,2446378,0
1978-10-31,0.43346,0.44131,0.42552,0.42552,2738758,0
1978-11-01,0.43346,0.44917,0.43346,0.44917,1718857,0
1978-11-02,0.44917,0.44917,0.43346,0.44131,1516709,0
1978-11-03,0.44131,0.44131,0.43346,0.43346,2410970,0
1978-11-06,0.43346,0.43346,0.42552,0.42552,672696,0
1978-11-07,0.42552,0.42552,0.41766,0.42552,2587998,0
1978-11-08,0.42552,0.42552,0.41766,0.42552,2236233,0
1978-11-09,0.42552,0.42552,0.42552,0.42552,1950706,0
1978-11-10,0.42552,0.42552,0.42552,0.42552,1534983,0
1978-11-13,0.42552,0.42552,0.41766,0.41766,2024944,0
1978-11-14,0.41766,0.42552,0.41766,0.42552,1263163,0
1978-11-15,0.42552,0.43346,0.42552,0.42552,767489,0
1978-11-16,0.43346,0.43346,0.43346,0.43346,1107835,0
1978-11-17,0.43346,0.44131,0.43346,0.44131,1042737,0
1978-11-20,0.44131,0.44917,0.44131,0.44131,1033599,0
1978-11-21,0.44131,0.44131,0.43346,0.44131,1069005,0
1978-11-22,0.44131,0.44131,0.43346,0.43346,952510,0
1978-11-24,0.43346,0.43346,0.43346,0.43346,469407,0
1978-11-27,0.43346,0.44131,0.43346,0.44131,1025605,0
1978-11-28,0.43346,0.43346,0.43346,0.43346,961648,0
1978-11-29,0.43346,0.43346,0.42552,0.43346,1120400,0
1978-11-30,0.43346,0.43346,0.42552,0.43346,952510,0
1978-12-01,0.43346,0.44131,0.43346,0.43346,2052351,0
1978-12-04,0.43346,0.44131,0.43346,0.44131,1589805,0
1978-12-05,0.44131,0.44131,0.43346,0.44131,1338541,0
1978-12-06,0.44131,0.44917,0.44131,0.44131,1202632,0
1978-12-07,0.44131,0.44131,0.43346,0.44131,1529271,0
1978-12-08,0.44131,0.44131,0.43346,0.43346,1791955,0
1978-12-11,0.43346,0.44917,0.43346,0.44131,1174078,0
1978-12-12,0.44917,0.44917,0.44917,0.44917,875991,0
1978-12-13,0.44917,0.44917,0.43346,0.43346,1066721,0
1978-12-14,0.43346,0.43346,0.43346,0.43346,1075859,0
1978-12-15,0.43346,0.44131,0.43346,0.43346,716101,0
1978-12-18,0.43346,0.43346,0.42552,0.42552,2640536,0
1978-12-19,0.42552,0.42552,0.42552,0.42552,1897031,0
1978-12-20,0.42552,0.42552,0.41766,0.42552,1970121,0
1978-12-21,0.42552,0.42552,0.42552,0.42552,1909590,0
1978-12-22,0.42552,0.43346,0.42552,0.43346,1418489,0
1978-12-26,0.43346,0.44131,0.43346,0.44131,1156948,0
1978-12-27,0.44131,0.44131,0.44131,0.44131,904542,0
1978-12-28,0.44131,0.44917,0.43346,0.44131,1344252,0
1978-12-29,0.44131,0.44917,0.44131,0.44917,1293999,0
1979-01-02,0.44917,0.44917,0.44131,0.44917,869139,0
1979-01-03,0.44917,0.45687,0.44917,0.45687,744650,0
1979-01-04,0.45687,0.46508,0.45687,0.46508,801753,0
1979-01-05,0.46508,0.46508,0.45687,0.46508,822314,0
1979-01-08,0.46508,0.46508,0.46508,0.46508,885122,0
1979-01-09,0.46508,0.48088,0.46508,0.473,840588,0
1979-01-10,0.473,0.48088,0.473,0.473,954797,0
1979-01-11,0.473,0.473,0.473,0.473,1509858,0
1979-01-12,0.473,0.473,0.46508,0.473,1538409,0
1979-01-15,0.46508,0.46508,0.46508,0.46508,1458461,0
1979-01-16,0.46508,0.46508,0.45687,0.45687,1038168,0
1979-01-17,0.45687,0.45687,0.44917,0.45687,742364,0
1979-01-18,0.45687,0.45687,0.44917,0.45687,833732,0
1979-01-19,0.45687,0.45687,0.44917,0.45687,776630,0
1979-01-22,0.44917,0.44917,0.44917,0.44917,1079285,0
1979-01-23,0.44917,0.44917,0.44917,0.44917,1989534,0
1979-01-24,0.45687,0.45687,0.44131,0.44131,1361382,0
1979-01-25,0.44131,0.44131,0.44131,0.44131,1392219,0
1979-01-26,0.44131,0.44917,0.44131,0.44917,2906645,0
1979-01-29,0.44917,0.44917,0.44131,0.44917,1525846,0
1979-01-30,0.44917,0.44917,0.44131,0.44917,688688,0
1979-01-31,0.44917,0.44917,0.44131,0.44131,1129539,0
1979-02-01,0.44131,0.44917,0.44131,0.44917,957082,0
1979-02-02,0.44917,0.44917,0.44131,0.44917,1643482,0
1979-02-05,0.44131,0.44131,0.44131,0.44131,1126111,0
1979-02-06,0.44131,0.44131,0.44131,0.44131,862288,0
1979-02-07,0.44131,0.44131,0.43346,0.44131,891981,0
1979-02-08,0.44131,0.44131,0.44131,0.44131,614449,0
1979-02-09,0.44131,0.44131,0.44131,0.44131,1316842,0
1979-02-12,0.44131,0.44131,0.43346,0.44131,2569726,0
1979-02-13,0.44131,0.44131,0.44131,0.44131,1163797,0
1979-02-14,0.44131,0.44917,0.44131,0.44917,1246028,0
1979-02-15,0.44917,0.45687,0.44131,0.44917,555060,0
1979-02-16,0.44917,0.44917,0.44131,0.44917,719523,0
1979-02-20,0.44917,0.44917,0.44917,0.44917,581328,0
1979-02-21,0.44917,0.45687,0.44917,0.44917,703534,0
1979-02-22,0.44917,0.44917,0.44131,0.44131,1170651,0
1979-02-23,0.44131,0.44131,0.43346,0.44131,1316842,0
1979-02-26,0.44131,0.44131,0.43346,0.43346,669271,0
1979-02-27,0.43346,0.44131,0.43346,0.43346,910253,0
1979-02-28,0.43346,0.44917,0.43346,0.44917,720667,0
1979-03-01,0.44917,0.45687,0.44917,0.45687,3337217,0
1979-03-02,0.45687,0.45687,0.44917,0.44917,1014184,0
1979-03-05,0.44917,0.45687,0.44917,0.44917,767489,0
1979-03-06,0.44917,0.45687,0.44917,0.45687,986775,0
1979-03-07,0.45687,0.46508,0.45687,0.45687,1878756,0
1979-03-08,0.45687,0.46508,0.45687,0.45687,621305,0
1979-03-09,0.46508,0.46508,0.46508,0.46508,749217,0
1979-03-12,0.46508,0.473,0.46508,0.473,1367093,0
1979-03-13,0.473,0.473,0.46508,0.473,1745129,0
1979-03-14,0.473,0.473,0.46508,0.473,947942,0
1979-03-15,0.473,0.473,0.473,0.473,1049590,0
1979-03-16,0.473,0.473,0.46508,0.473,1474452,0
1979-03-19,0.473,0.473,0.473,0.473,1658331,0
1979-03-20,0.473,0.473,0.473,0.473,1233468,0
1979-03-21,0.473,0.48088,0.473,0.48088,1177504,0
1979-03-22,0.48088,0.48088,0.473,0.473,1281438,0
1979-03-23,0.473,0.473,0.473,0.473,1056441,0
1979-03-26,0.473,0.473,0.473,0.473,958222,0
1979-03-27,0.473,0.48088,0.473,0.473,1649193,0
1979-03-28,0.473,0.48088,0.473,0.48088,1208338,0
1979-03-29,0.473,0.473,0.473,0.473,1544118,0
1979-03-30,0.473,0.473,0.473,0.473,911394,0
1979-04-02,0.473,0.473,0.473,0.473,817745,0
1979-04-03,0.473,0.473,0.473,0.473,1037030,0
1979-04-04,0.473,0.48088,0.473,0.48088,1989534,0
1979-04-05,0.48088,0.48088,0.473,0.48088,837161,0
1979-04-06,0.48088,0.48088,0.473,0.473,576759,0
1979-04-09,0.473,0.473,0.473,0.473,646428,0
1979-04-10,0.473,0.48088,0.473,0.473,1056441,0
1979-04-11,0.473,0.48088,0.473,0.473,1183215,0
1979-04-12,0.473,0.48858,0.473,0.48858,1979258,0
1979-04-16,0.48858,0.48858,0.48088,0.48858,786907,0
1979-04-17,0.48858,0.48858,0.48088,0.48088,1177504,0
1979-04-18,0.48858,0.48858,0.48858,0.48858,1113547,0
1979-04-19,0.48858,0.49644,0.48858,0.48858,928528,0
1979-04-20,0.48858,0.48858,0.48858,0.48858,650993,0
1979-04-23,0.48858,0.48858,0.48858,0.48858,719523,0
1979-04-24,0.48858,0.49644,0.48858,0.48858,1063296,0
1979-04-25,0.48858,0.48858,0.48858,0.48858,917108,0
1979-04-26,0.49644,0.49644,0.48858,0.49644,2326459,0
1979-04-27,0.49644,0.49644,0.48858,0.49644,1602369,0
1979-04-30,0.49644,0.49644,0.49644,0.49644,526507,0
1979-05-01,0.49644,0.49644,0.48858,0.49644,922815,0
1979-05-02,0.49644,0.49644,0.48088,0.48858,1017612,0
1979-05-03,0.48858,0.48858,0.48088,0.48088,853150,0
1979-05-04,0.48088,0.48088,0.48088,0.48088,724093,0
1979-05-07,0.48088,0.48088,0.473,0.473,1066721,0
1979-05-08,0.46508,0.46508,0.46508,0.46508,1192350,0
1979-05-09,0.46508,0.48088,0.46508,0.48088,875991,0
1979-05-10,0.48088,0.48088,0.473,0.473,609881,0
1979-05-11,0.473,0.48858,0.473,0.48088,433994,0
1979-05-14,0.48088,0.48088,0.473,0.473,802895,0
1979-05-15,0.473,0.473,0.473,0.473,814320,0
1979-05-16,0.473,0.473,0.473,0.473,587039,0
1979-05-17,0.473,0.48088,0.473,0.48088,1008474,0
1979-05-18,0.48088,0.48088,0.48088,0.48088,658990,0
1979-05-21,0.48088,0.48858,0.48088,0.48858,1234611,0
1979-05-22,0.48858,0.48858,0.48088,0.48088,1084997,0
1979-05-23,0.48088,0.48858,0.473,0.473,1275728,0
1979-05-24,0.473,0.473,0.46508,0.46508,1874188,0
1979-05-25,0.46508,0.473,0.46508,0.473,462552,0
1979-05-29,0.473,0.473,0.46508,0.46508,619017,0
1979-05-30,0.46508,0.473,0.46508,0.46508,976496,0
1979-05-31,0.46508,0.473,0.46508,0.473,676125,0
1979-06-01,0.473,0.473,0.473,0.473,2005528,0
1979-06-04,0.473,0.473,0.473,0.473,814320,0
1979-06-05,0.473,0.48088,0.473,0.473,1094132,0
1979-06-06,0.473,0.48088,0.473,0.473,1493868,0
1979-06-07,0.473,0.48088,0.473,0.48088,882842,0
1979-06-08,0.48088,0.48858,0.48088,0.48088,1002764,0
1979-06-11,0.48088,0.48088,0.48088,0.48088,849722,0
1979-06-12,0.48088,0.48858,0.48088,0.48088,1304277,0
1979-06-13,0.48088,0.48858,0.48088,0.48088,1339681,0
1979-06-14,0.48088,0.48858,0.48088,0.48858,1477877,0
1979-06-15,0.48858,0.48858,0.48088,0.48858,1154661,0
1979-06-18,0.48088,0.48088,0.48088,0.48088,881702,0
1979-06-19,0.48088,0.48858,0.48088,0.48088,854292,0
1979-06-20,0.48088,0.48858,0.48088,0.48858,882842,0
1979-06-21,0.48858,0.48858,0.48088,0.48858,858858,0
1979-06-22,0.48858,0.48858,0.48858,0.48858,878275,0
1979-06-25,0.48858,0.48858,0.48088,0.48858,952510,0
1979-06-26,0.48858,0.48858,0.48088,0.48858,833732,0
1979-06-27,0.48858,0.48858,0.48088,0.48858,915962,0
1979-06-28,0.48088,0.48088,0.48088,0.48088,1878756,0
1979-06-29,0.48088,0.48088,0.473,0.473,1941568,0
1979-07-02,0.473,0.473,0.46508,0.473,2068344,0
1979-07-03,0.473,0.473,0.46508,0.46508,688688,0
1979-07-05,0.46508,0.46508,0.46508,0.46508,844014,0
1979-07-06,0.46508,0.46508,0.46508,0.46508,1274582,0
1979-07-09,0.46508,0.46508,0.46508,0.46508,1110122,0
1979-07-10,0.46508,0.46508,0.46508,0.46508,853150,0
1979-07-11,0.46508,0.46508,0.46508,0.46508,768633,0
1979-07-12,0.46508,0.46508,0.45687,0.45687,695539,0
1979-07-13,0.45687,0.45687,0.45687,0.45687,954797,0
1979-07-16,0.45687,0.46508,0.44917,0.45687,792615,0
1979-07-17,0.45687,0.45687,0.44917,0.45687,1033599,0
1979-07-18,0.45687,0.45687,0.44917,0.45687,2043217,0
1979-07-19,0.45687,0.46508,0.45687,0.46508,822314,0
1979-07-20,0.46508,0.46508,0.45687,0.46508,508235,0
1979-07-23,0.46508,0.473,0.46508,0.473,519655,0
1979-07-24,0.473,0.473,0.46508,0.473,609881,0
1979-07-25,0.473,0.48088,0.473,0.48088,860002,0
1979-07-26,0.48088,0.48858,0.473,0.48088,1192350,0
1979-07-27,0.48088,0.48088,0.473,0.473,1266588,0
1979-07-30,0.473,0.473,0.473,0.473,646428,0
1979-07-31,0.473,0.48088,0.473,0.48088,1116976,0
1979-08-01,0.48088,0.48088,0.473,0.473,976496,0
1979-08-02,0.473,0.48088,0.473,0.473,840588,0
1979-08-03,0.473,0.473,0.473,0.473,472829,0
1979-08-06,0.473,0.48088,0.473,0.48088,862288,0
1979-08-07,0.48088,0.48088,0.48088,0.48088,666988,0
1979-08-08,0.48088,0.48858,0.48088,0.48858,907969,0
1979-08-09,0.48858,0.48858,0.48088,0.48858,660134,0
1979-08-10,0.48858,0.49644,0.48088,0.48858,1188927,0
1979-08-13,0.48858,0.49644,0.48858,0.48858,1338541,0
1979-08-14,0.48858,0.48858,0.473,0.48088,1503001,0
1979-08-15,0.48088,0.48088,0.473,0.48088,1262020,0
1979-08-16,0.48088,0.48858,0.473,0.473,1376227,0
1979-08-17,0.473,0.473,0.473,0.473,2154000,0
1979-08-20,0.473,0.473,0.473,0.473,692112,0
1979-08-21,0.473,0.48858,0.473,0.473,1113547,0
1979-08-22,0.473,0.473,0.473,0.473,760638,0
1979-08-23,0.473,0.48858,0.473,0.473,653282,0
1979-08-24,0.473,0.48088,0.473,0.48088,653282,0
1979-08-27,0.48088,0.48088,0.48088,0.48088,1605792,0
1979-08-28,0.48088,0.48858,0.48088,0.48858,1399070,0
1979-08-29,0.48858,0.48858,0.48858,0.48858,653282,0
1979-08-30,0.48858,0.48858,0.48088,0.48858,1079285,0
1979-08-31,0.48858,0.48858,0.48858,0.48858,728661,0
1979-09-04,0.48858,0.49644,0.48858,0.48858,1538409,0
1979-09-05,0.48858,0.48858,0.48858,0.48858,1998674,0
1979-09-06,0.48858,0.49644,0.48858,0.48858,1107835,0
1979-09-07,0.48858,0.49644,0.48858,0.49644,1099841,0
1979-09-10,0.49644,0.49644,0.48858,0.48858,695539,0
1979-09-11,0.48858,0.49644,0.48858,0.48858,1319127,0
1979-09-12,0.49644,0.49644,0.49644,0.49644,1541834,0
1979-09-13,0.49644,0.49644,0.49644,0.49644,935378,0
1979-09-14,0.49644,0.5044,0.49644,0.5044,2439528,0
1979-09-17,0.5044,0.5044,0.49644,0.49644,1723428,0
1979-09-18,0.49644,0.5044,0.49644,0.49644,1960988,0
1979-09-19,0.49644,0.49644,0.48858,0.48858,1964415,0
1979-09-20,0.48858,0.48858,0.48088,0.48858,1855915,0
1979-09-21,0.48858,0.5044,0.48858,0.49644,2372139,0
1979-09-24,0.49644,0.5044,0.49644,0.5044,1709723,0
1979-09-25,0.5044,0.5044,0.49644,0.5044,1463029,0
1979-09-26,0.5044,0.5044,0.49644,0.5044,1225475,0
1979-09-27,0.5044,0.5044,0.48858,0.48858,973071,0
1979-09-28,0.49644,0.5044,0.49644,0.49644,1488158,0
1979-10-01,0.48858,0.48858,0.48088,0.48088,1725713,0
1979-10-02,0.48088,0.48858,0.48088,0.48088,1887894,0
1979-10-03,0.48088,0.48088,0.48088,0.48088,1053021,0
1979-10-04,0.48088,0.48088,0.48088,0.48088,865711,0
1979-10-05,0.48088,0.49644,0.48088,0.48088,1634348,0
1979-10-08,0.48088,0.48088,0.473,0.473,1798805,0
1979-10-09,0.473,0.473,0.46508,0.473,1585238,0
1979-10-10,0.473,0.473,0.45687,0.46508,2115170,0
1979-10-11,0.46508,0.473,0.45687,0.46508,1373944,0
1979-10-12,0.46508,0.473,0.45687,0.45687,1380798,0
1979-10-15,0.45687,0.45687,0.44917,0.45687,1754266,0
1979-10-16,0.45687,0.45687,0.44131,0.44917,2978596,0
1979-10-17,0.44917,0.45687,0.44131,0.44131,1747412,0
1979-10-18,0.44131,0.44131,0.44131,0.44131,1732567,0
1979-10-19,0.44131,0.44131,0.43346,0.43346,1975833,0
1979-10-22,0.43346,0.43346,0.41766,0.42552,1227758,0
1979-10-23,0.42552,0.42552,0.41766,0.42552,1147810,0
1979-10-24,0.42552,0.43346,0.42552,0.42552,1466453,0
1979-10-25,0.42552,0.43346,0.42552,0.42552,1309986,0
1979-10-26,0.43346,0.43346,0.42552,0.43346,1152382,0
1979-10-29,0.43346,0.43346,0.42552,0.42552,1386510,0
1979-10-30,0.43346,0.44131,0.43346,0.44131,1319127,0
1979-10-31,0.44131,0.44131,0.43346,0.43346,935378,0
1979-11-01,0.43346,0.43346,0.42552,0.43346,1168369,0
1979-11-02,0.43346,0.43346,0.42552,0.42552,752644,0
1979-11-05,0.42552,0.42552,0.42552,0.42552,643003,0
1979-11-06,0.42552,0.42552,0.42552,0.42552,635008,0
1979-11-07,0.42552,0.42552,0.41766,0.42552,907969,0
1979-11-08,0.42552,0.42552,0.41766,0.42552,780051,0
1979-11-09,0.42552,0.42552,0.42552,0.42552,911394,0
1979-11-12,0.42552,0.42552,0.42552,0.42552,513944,0
1979-11-13,0.42552,0.43346,0.42552,0.42552,1131820,0
1979-11-14,0.42552,0.43346,0.42552,0.43346,891981,0
1979-11-15,0.42552,0.42552,0.41766,0.41766,1211770,0
1979-11-16,0.41766,0.41766,0.40191,0.40191,2414398,0
1979-11-19,0.39394,0.39394,0.37821,0.38618,2757028,0
1979-11-20,0.37821,0.37821,0.34668,0.35468,5476374,0
1979-11-21,0.35468,0.37048,0.34668,0.36241,12356380,0
1979-11-23,0.36241,0.36241,0.35468,0.36241,2794717,0
1979-11-26,0.36241,0.36241,0.35468,0.35468,3442287,0
1979-11-27,0.35468,0.36241,0.35468,0.35468,3772356,0
1979-11-28,0.35468,0.36241,0.35468,0.36241,1434478,0
1979-11-29,0.36241,0.36241,0.35468,0.36241,1625205,0
1979-11-30,0.36241,0.36241,0.35468,0.35468,1621783,0
1979-12-03,0.35468,0.36241,0.35468,0.36241,3055118,0
1979-12-04,0.36241,0.37048,0.36241,0.36241,2102604,0
1979-12-05,0.36241,0.37048,0.36241,0.37048,1798805,0
1979-12-06,0.37048,0.37048,0.37048,0.37048,1871903,0
1979-12-07,0.37048,0.37821,0.37048,0.37821,2094611,0
1979-12-10,0.37821,0.39394,0.37821,0.39394,1642340,0
1979-12-11,0.39394,0.40191,0.39394,0.40191,1983826,0
1979-12-12,0.40191,0.40191,0.39394,0.39394,2318459,0
1979-12-13,0.39394,0.39394,0.37821,0.37821,1304277,0
1979-12-14,0.37821,0.39394,0.37821,0.39394,2107174,0
1979-12-17,0.38618,0.38618,0.38618,0.38618,1716577,0
1979-12-18,0.38618,0.38618,0.38618,0.38618,1893603,0
1979-12-19,0.38618,0.38618,0.38618,0.38618,1890174,0
1979-12-20,0.38618,0.38618,0.37821,0.37821,1625205,0
1979-12-21,0.37821,0.37821,0.37821,0.37821,1694880,0
1979-12-24,0.37821,0.38618,0.37821,0.38618,1309986,0
1979-12-26,0.38618,0.38618,0.37821,0.38618,1522420,0
1979-12-27,0.38618,0.38618,0.37048,0.37821,2585717,0
1979-12-28,0.37821,0.37821,0.37048,0.37821,2375567,0
1979-12-31,0.37821,0.37821,0.36241,0.37048,1869618,0
1980-01-02,0.37048,0.38618,0.37048,0.37048,965075,0
1980-01-03,0.37048,0.37048,0.36241,0.37048,1331690,0
1980-01-04,0.37048,0.37048,0.37048,0.37048,1427627,0
1980-01-07,0.37048,0.37048,0.36241,0.36241,1050731,0
1980-01-08,0.36241,0.37048,0.36241,0.37048,1916444,0
1980-01-09,0.37048,0.37821,0.37048,0.37821,1538409,0
1980-01-10,0.37821,0.39394,0.37048,0.38618,2300191,0
1980-01-11,0.38618,0.38618,0.38618,0.38618,1313416,0
1980-01-14,0.38618,0.39394,0.38618,0.39394,1179791,0
1980-01-15,0.39394,0.39394,0.38618,0.38618,1190071,0
1980-01-16,0.38618,0.39394,0.38618,0.38618,1354529,0
1980-01-17,0.38618,0.39394,0.38618,0.39394,1929005,0
1980-01-18,0.39394,0.39394,0.38618,0.38618,2201969,0
1980-01-21,0.38618,0.39394,0.38618,0.39394,1563536,0
1980-01-22,0.39394,0.40191,0.39394,0.40191,2205397,0
1980-01-23,0.40191,0.41766,0.40191,0.41766,1172934,0
1980-01-24,0.41766,0.41766,0.40983,0.40983,4853924,0
1980-01-25,0.40191,0.40191,0.39394,0.40191,2075196,0
1980-01-28,0.40191,0.40191,0.40191,0.40191,1385365,0
1980-01-29,0.40191,0.40191,0.40191,0.40191,1160375,0
1980-01-30,0.40191,0.40191,0.40191,0.40191,1054157,0
1980-01-31,0.40983,0.40983,0.40983,0.40983,1199205,0
1980-02-01,0.40983,0.40983,0.40191,0.40983,1313416,0
1980-02-04,0.40983,0.40983,0.40983,0.40983,1188927,0
1980-02-05,0.40983,0.40983,0.40191,0.40191,1047307,0
1980-02-06,0.40191,0.40983,0.39394,0.39394,2189405,0
1980-02-07,0.39394,0.39394,0.38618,0.38618,1871903,0
1980-02-08,0.38618,0.38618,0.37821,0.38618,973071,0
1980-02-11,0.38618,0.38618,0.38618,0.38618,1265449,0
1980-02-12,0.38618,0.39394,0.38618,0.39394,1147810,0
1980-02-13,0.39394,0.39394,0.39394,0.39394,1789670,0
1980-02-14,0.39394,0.39394,0.38618,0.39394,1620642,0
1980-02-15,0.38618,0.38618,0.37821,0.38618,1586378,0
1980-02-19,0.38618,0.38618,0.37821,0.37821,923960,0
1980-02-20,0.37821,0.38618,0.37821,0.37821,809750,0
1980-02-21,0.37821,0.37821,0.37048,0.37048,1225475,0
1980-02-22,0.37048,0.37048,0.36241,0.37048,1379656,0
1980-02-25,0.37048,0.37821,0.36241,0.37821,977637,0
1980-02-26,0.37821,0.37821,0.37821,0.37821,1095272,0
1980-02-27,0.37821,0.37821,0.37048,0.37048,1315699,0
1980-02-28,0.37048,0.37048,0.36241,0.37048,745790,0
1980-02-29,0.37048,0.37048,0.36241,0.37048,985632,0
1980-03-03,0.37048,0.37048,0.36241,0.36241,4016766,0
1980-03-04,0.36241,0.37048,0.36241,0.37048,1829641,0
1980-03-05,0.37048,0.37048,0.36241,0.36241,2037509,0
1980-03-06,0.36241,0.36241,0.36241,0.36241,1497293,0
1980-03-07,0.36241,0.37048,0.36241,0.36241,1890174,0
1980-03-10,0.36241,0.37048,0.36241,0.37048,1271157,0
1980-03-11,0.37048,0.37048,0.36241,0.37048,1973551,0
1980-03-12,0.37048,0.37048,0.36241,0.36241,1534983,0
1980-03-13,0.36241,0.37048,0.36241,0.36241,1713152,0
1980-03-14,0.36241,0.36241,0.35468,0.35468,1918732,0
1980-03-17,0.35468,0.35468,0.34668,0.35468,1545260,0
1980-03-18,0.35468,0.35468,0.34668,0.34668,2801571,0
1980-03-19,0.34668,0.35468,0.34668,0.35468,1193492,0
1980-03-20,0.35468,0.36241,0.35468,0.35468,1071289,0
1980-03-21,0.35468,0.35468,0.33886,0.33886,3699261,0
1980-03-24,0.33886,0.33886,0.31524,0.33098,2430388,0
1980-03-25,0.33098,0.33886,0.32306,0.33098,1852487,0
1980-03-26,0.33098,0.33886,0.33098,0.33098,1522420,0
1980-03-27,0.33098,0.33886,0.33098,0.33886,1617213,0
1980-03-28,0.33886,0.34668,0.33098,0.34668,1767972,0
1980-03-31,0.34668,0.35468,0.34668,0.34668,1376227,0
1980-04-01,0.34668,0.35468,0.34668,0.34668,1801090,0
1980-04-02,0.34668,0.34668,0.34668,0.34668,736652,0
1980-04-03,0.34668,0.34668,0.33886,0.33886,1031317,0
1980-04-07,0.33886,0.33886,0.31524,0.31524,1022181,0
1980-04-08,0.31524,0.31524,0.30726,0.30726,2091185,0
1980-04-09,0.30726,0.31524,0.29951,0.30726,1504144,0
1980-04-10,0.30726,0.33098,0.30726,0.32306,2746754,0
1980-04-11,0.32306,0.32306,0.31524,0.31524,1718857,0
1980-04-14,0.31524,0.31524,0.30726,0.30726,1429908,0
1980-04-15,0.30726,0.31524,0.30726,0.31524,1513285,0
1980-04-16,0.31524,0.32306,0.31524,0.31524,1436762,0
1980-04-17,0.30726,0.30726,0.29951,0.29951,1745129,0
1980-04-18,0.29951,0.29951,0.27574,0.27574,6411748,0
1980-04-21,0.27574,0.28372,0.26002,0.268,5710502,0
1980-04-22,0.268,0.29153,0.268,0.28372,3927684,0
1980-04-23,0.28372,0.28372,0.27574,0.27574,2560587,0
1980-04-24,0.27574,0.29153,0.27574,0.29153,2048928,0
1980-04-25,0.29153,0.29951,0.28372,0.29951,2326459,0
1980-04-28,0.30726,0.30726,0.29951,0.29951,1618357,0
1980-04-29,0.29951,0.30726,0.29951,0.29951,1950706,0
1980-04-30,0.29951,0.30726,0.29951,0.30726,1748555,0
1980-05-01,0.30726,0.30726,0.29951,0.29951,2227093,0
1980-05-02,0.29951,0.29951,0.29153,0.29153,1643482,0
1980-05-05,0.29153,0.29153,0.27574,0.27574,3143061,0
1980-05-06,0.27574,0.27574,0.268,0.268,4193792,0
1980-05-07,0.27574,0.28372,0.27574,0.28372,1882181,0
1980-05-08,0.28372,0.29153,0.28372,0.29153,1866191,0
1980-05-09,0.29153,0.29153,0.28372,0.29153,1243749,0
1980-05-12,0.29153,0.29951,0.28372,0.29951,1750842,0
1980-05-13,0.29951,0.30726,0.29951,0.29951,1525846,0
1980-05-14,0.29951,0.30726,0.29951,0.30726,2094611,0
1980-05-15,0.29951,0.29951,0.29153,0.29951,1243749,0
1980-05-16,0.29951,0.29951,0.29153,0.29153,1495010,0
1980-05-19,0.29153,0.29153,0.29153,0.29153,1399070,0
1980-05-20,0.29153,0.30726,0.29153,0.29951,1180930,0
1980-05-21,0.29951,0.30726,0.29951,0.29951,1243749,0
1980-05-22,0.30726,0.32306,0.30726,0.31524,1443615,0
1980-05-23,0.31524,0.32306,0.30726,0.31524,2192829,0
1980-05-27,0.31524,0.32306,0.31524,0.31524,1621783,0
1980-05-28,0.31524,0.31524,0.30726,0.31524,1404785,0
1980-05-29,0.31524,0.31524,0.30726,0.30726,1625205,0
1980-05-30,0.30726,0.30726,0.29951,0.30726,1515567,0
1980-06-02,0.30726,0.31524,0.30726,0.31524,2150576,0
1980-06-03,0.31524,0.31524,0.30726,0.31524,1973551,0
1980-06-04,0.30726,0.30726,0.30726,0.30726,2633683,0
1980-06-05,0.30726,0.30726,0.30726,0.30726,1837638,0
1980-06-06,0.30726,0.30726,0.30726,0.30726,2868952,0
1980-06-09,0.30726,0.30726,0.29951,0.29951,3433154,0
1980-06-10,0.29951,0.30726,0.29951,0.29951,3024282,0
1980-06-11,0.29951,0.30726,0.29153,0.29951,2894081,0
1980-06-12,0.29951,0.29951,0.28372,0.29153,4366248,0
1980-06-13,0.29153,0.29951,0.28372,0.29951,3797483,0
1980-06-16,0.29951,0.30726,0.29951,0.30726,3096234,0
1980-06-17,0.30726,0.30726,0.29951,0.29951,2426963,0
1980-06-18,0.29951,0.29951,0.29951,0.29951,2294478,0
1980-06-19,0.29951,0.30726,0.29951,0.29951,2445235,0
1980-06-20,0.29951,0.30726,0.29153,0.29951,2090043,0
1980-06-23,0.29951,0.30726,0.29951,0.29951,2998013,0
1980-06-24,0.29951,0.30726,0.29951,0.30726,2332168,0
1980-06-25,0.30726,0.31524,0.30726,0.31524,2560587,0
1980-06-26,0.31524,0.31524,0.30726,0.30726,2794717,0
1980-06-27,0.30726,0.31524,0.29951,0.31524,1906167,0
1980-06-30,0.31524,0.31524,0.30726,0.30726,1966693,0
1980-07-01,0.30726,0.31524,0.30726,0.31524,1893603,0
1980-07-02,0.31524,0.31524,0.30726,0.31524,2189405,0
1980-07-03,0.31524,0.32306,0.31524,0.31524,2525183,0
1980-07-07,0.31524,0.31524,0.30726,0.31524,1550974,0
1980-07-08,0.31524,0.31524,0.31524,0.31524,1453892,0
1980-07-09,0.31524,0.33098,0.31524,0.31524,3440005,0
1980-07-10,0.32306,0.33886,0.32306,0.33098,4165240,0
1980-07-11,0.33098,0.33098,0.33098,0.33098,2376710,0
1980-07-14,0.33098,0.36241,0.33098,0.35468,3092805,0
1980-07-15,0.35468,0.36241,0.35468,0.35468,3590761,0
1980-07-16,0.35468,0.35468,0.34668,0.35468,1934720,0
1980-07-17,0.35468,0.36241,0.35468,0.35468,1878756,0
1980-07-18,0.35468,0.36241,0.35468,0.35468,1658331,0
1980-07-21,0.35468,0.36241,0.35468,0.35468,1421915,0
1980-07-22,0.35468,0.35468,0.35468,0.35468,3783776,0
1980-07-23,0.35468,0.35468,0.34668,0.34668,3509672,0
1980-07-24,0.34668,0.34668,0.33098,0.33098,2546881,0
1980-07-25,0.33098,0.33098,0.32306,0.32306,1950706,0
1980-07-28,0.32306,0.32306,0.32306,0.32306,1315699,0
1980-07-29,0.32306,0.33886,0.32306,0.33886,1413921,0
1980-07-30,0.33886,0.34668,0.33886,0.34668,1967836,0
1980-07-31,0.34668,0.36241,0.33886,0.36241,1433337,0
1980-08-01,0.36241,0.36241,0.35468,0.35468,1357958,0
1980-08-04,0.35468,0.35468,0.34668,0.35468,825738,0
1980-08-05,0.35468,0.35468,0.34668,0.34668,2016948,0
1980-08-06,0.34668,0.34668,0.34668,0.34668,1315699,0
1980-08-07,0.35468,0.35468,0.35468,0.35468,1388793,0
1980-08-08,0.35468,0.36241,0.35468,0.35468,1672035,0
1980-08-11,0.35468,0.36241,0.35468,0.35468,2337880,0
1980-08-12,0.35468,0.35468,0.34668,0.34668,1887894,0
1980-08-13,0.34668,0.35468,0.34668,0.35468,4036182,0
1980-08-14,0.35468,0.35468,0.34668,0.35468,1082714,0
1980-08-15,0.35468,0.36241,0.35468,0.35468,1176364,0
1980-08-18,0.35468,0.35468,0.34668,0.35468,1167227,0
1980-08-19,0.34668,0.34668,0.34668,0.34668,1650335,0
1980-08-20,0.34668,0.36241,0.34668,0.36241,1907306,0
1980-08-21,0.36241,0.36241,0.35468,0.36241,1367093,0
1980-08-22,0.36241,0.36241,0.34668,0.35468,1082714,0
1980-08-25,0.35468,0.35468,0.34668,0.34668,4778544,0
1980-08-26,0.34668,0.35468,0.34668,0.35468,685260,0
1980-08-27,0.35468,0.35468,0.34668,0.34668,1393358,0
1980-08-28,0.34668,0.35468,0.34668,0.35468,2789009,0
1980-08-29,0.35468,0.35468,0.34668,0.34668,2271639,0
1980-09-02,0.34668,0.35468,0.34668,0.35468,1417344,0
1980-09-03,0.35468,0.38618,0.35468,0.38618,2862100,0
1980-09-04,0.38618,0.38618,0.37048,0.37821,1947280,0
1980-09-05,0.37821,0.37821,0.37048,0.37048,1504144,0
1980-09-08,0.37048,0.37821,0.37048,0.37048,1431050,0
1980-09-09,0.37048,0.37821,0.36241,0.37821,1637772,0
1980-09-10,0.37821,0.37821,0.37048,0.37821,1030175,0
1980-09-11,0.37821,0.38618,0.37821,0.37821,1529271,0
1980-09-12,0.37821,0.38618,0.37821,0.37821,1592087,0
1980-09-15,0.37821,0.37821,0.37821,0.37821,1265449,0
1980-09-16,0.37821,0.37821,0.37048,0.37048,1263163,0
1980-09-17,0.37048,0.37821,0.37048,0.37821,1986113,0
1980-09-18,0.37821,0.37821,0.36241,0.36241,1841068,0
1980-09-19,0.36241,0.38618,0.36241,0.37821,2669090,0
1980-09-22,0.37821,0.38618,0.37048,0.38618,1621783,0
1980-09-23,0.38618,0.38618,0.37821,0.37821,1225475,0
1980-09-24,0.37821,0.37821,0.37048,0.37821,965075,0
1980-09-25,0.37048,0.37048,0.36241,0.36241,1059870,0
1980-09-26,0.36241,0.36241,0.34668,0.35468,2002104,0
1980-09-29,0.35468,0.35468,0.34668,0.34668,1071289,0
1980-09-30,0.34668,0.35468,0.34668,0.34668,1472165,0
1980-10-01,0.34668,0.35468,0.33886,0.33886,2048928,0
1980-10-02,0.33886,0.34668,0.33886,0.33886,1923297,0
1980-10-03,0.33886,0.35468,0.33886,0.34668,1233468,0
1980-10-06,0.35468,0.36241,0.35468,0.36241,981066,0
1980-10-07,0.36241,0.36241,0.35468,0.35468,1456179,0
1980-10-08,0.35468,0.36241,0.35468,0.36241,1097557,0
1980-10-09,0.36241,0.36241,0.35468,0.35468,1351106,0
1980-10-10,0.35468,0.35468,0.35468,0.35468,928528,0
1980-10-13,0.35468,0.35468,0.35468,0.35468,2817560,0
1980-10-14,0.35468,0.35468,0.34668,0.35468,1224330,0
1980-10-15,0.35468,0.35468,0.34668,0.34668,874850,0
1980-10-16,0.34668,0.34668,0.33886,0.33886,1827358,0
1980-10-17,0.33886,0.33886,0.33098,0.33098,1852487,0
1980-10-20,0.33098,0.33886,0.33098,0.33098,2000962,0
1980-10-21,0.33098,0.33886,0.32306,0.32306,1881040,0
1980-10-22,0.32306,0.32306,0.31524,0.32306,1383084,0
1980-10-23,0.32306,0.32306,0.31524,0.31524,1983826,0
1980-10-24,0.31524,0.33098,0.31524,0.32306,907969,0
1980-10-27,0.32306,0.32306,0.31524,0.31524,1417344,0
1980-10-28,0.31524,0.32306,0.31524,0.32306,958222,0
1980-10-29,0.32306,0.32306,0.31524,0.32306,797183,0
1980-10-30,0.32306,0.32306,0.31524,0.32306,847435,0
1980-10-31,0.32306,0.33098,0.32306,0.33098,1005050,0
1980-11-03,0.33098,0.33098,0.32306,0.32306,1078141,0
1980-11-05,0.32306,0.33886,0.32306,0.32306,3101943,0
1980-11-06,0.31524,0.31524,0.31524,0.31524,1293999,0
1980-11-07,0.31524,0.31524,0.30726,0.31524,1042737,0
1980-11-10,0.31524,0.31524,0.30726,0.30726,1156948,0
1980-11-11,0.30726,0.30726,0.30726,0.30726,1037030,0
1980-11-12,0.30726,0.30726,0.29951,0.30726,1877611,0
1980-11-13,0.30726,0.30726,0.29951,0.30726,1580669,0
1980-11-14,0.30726,0.31524,0.29951,0.30726,2773018,0
1980-11-17,0.30726,0.30726,0.29951,0.30726,1395646,0
1980-11-18,0.30726,0.30726,0.29951,0.29951,1373944,0
1980-11-19,0.29951,0.29951,0.29153,0.29153,5713929,0
1980-11-20,0.29153,0.29153,0.29153,0.29153,1650335,0
1980-11-21,0.29153,0.29153,0.28372,0.29153,1604654,0
1980-11-24,0.28372,0.28372,0.28372,0.28372,2640536,0
1980-11-25,0.28372,0.29153,0.28372,0.29153,1315699,0
1980-11-26,0.29153,0.29951,0.28372,0.29153,1230040,0
1980-11-28,0.29153,0.29153,0.28372,0.28372,1539549,0
1980-12-01,0.28372,0.29153,0.27574,0.27574,2721626,0
1980-12-02,0.27574,0.28372,0.27574,0.28372,2128877,0
1980-12-03,0.28372,0.28372,0.27574,0.27574,1516709,0
1980-12-04,0.27574,0.28372,0.268,0.27574,2678224,0
1980-12-05,0.27574,0.27574,0.26002,0.26002,3599897,0
1980-12-08,0.26002,0.26002,0.25212,0.26002,3779208,0
1980-12-09,0.26002,0.26002,0.25212,0.26002,2746754,0
1980-12-10,0.26002,0.26002,0.24429,0.25212,2458939,0
1980-12-11,0.25212,0.25212,0.25212,0.25212,2623403,0
1980-12-12,0.25212,0.25212,0.25212,0.25212,2551452,0
1980-12-15,0.25212,0.25212,0.24429,0.24429,2746754,0
1980-12-16,0.24429,0.24429,0.23638,0.24429,2192829,0
1980-12-17,0.24429,0.24429,0.23638,0.23638,2405261,0
1980-12-18,0.23638,0.24429,0.23638,0.23638,2705634,0
1980-12-19,0.23638,0.24429,0.23638,0.24429,5389570,0
1980-12-22,0.24429,0.26002,0.24429,0.26002,6506544,0
1980-12-23,0.26002,0.26002,0.25212,0.25212,3791773,0
1980-12-24,0.25212,0.26002,0.25212,0.26002,1973551,0
1980-12-26,0.26002,0.26002,0.25212,0.26002,1491582,0
1980-12-29,0.26002,0.26002,0.25212,0.25212,2385847,0
1980-12-30,0.25212,0.26002,0.24429,0.26002,2648529,0
1980-12-31,0.26002,0.26002,0.25212,0.26002,2678224,0
1981-01-02,0.26002,0.268,0.26002,0.268,806323,0
1981-01-05,0.268,0.27574,0.268,0.27574,1829641,0
1981-01-06,0.27574,0.28372,0.27574,0.27574,2905504,0
1981-01-07,0.268,0.268,0.26002,0.268,2706775,0
1981-01-08,0.268,0.268,0.26002,0.26002,1259737,0
1981-01-09,0.26002,0.26002,0.26002,0.26002,796045,0
1981-01-12,0.26002,0.268,0.26002,0.26002,1262020,0
1981-01-13,0.26002,0.26002,0.25212,0.26002,1183215,0
1981-01-14,0.26002,0.26002,0.25212,0.26002,2207680,0
1981-01-15,0.26002,0.26002,0.25212,0.25212,1199205,0
1981-01-16,0.25212,0.26002,0.25212,0.25212,1447041,0
1981-01-19,0.25212,0.268,0.25212,0.25212,824598,0
1981-01-20,0.25212,0.26002,0.25212,0.25212,2259073,0
1981-01-21,0.25212,0.25212,0.25212,0.25212,1047307,0
1981-01-22,0.25212,0.25212,0.24429,0.24429,1996391,0
1981-01-23,0.24429,0.25212,0.24429,0.24429,1718857,0
1981-01-26,0.24429,0.25212,0.24429,0.24429,1208338,0
1981-01-27,0.25212,0.26002,0.25212,0.26002,977637,0
1981-01-28,0.26002,0.26002,0.25212,0.26002,744650,0
1981-01-29,0.26002,0.268,0.25212,0.26002,974211,0
1981-01-30,0.26002,0.26002,0.25212,0.26002,1509858,0
1981-02-02,0.26002,0.26002,0.25212,0.25212,711529,0
1981-02-03,0.25212,0.25212,0.25212,0.25212,974211,0
1981-02-04,0.25212,0.26002,0.25212,0.25212,1011899,0
1981-02-05,0.25212,0.26002,0.25212,0.26002,1190071,0
1981-02-06,0.26002,0.268,0.26002,0.26002,1313416,0
1981-02-09,0.26002,0.26002,0.25212,0.26002,1487016,0
1981-02-10,0.26002,0.26002,0.25212,0.25212,965075,0
1981-02-11,0.25212,0.27574,0.25212,0.26002,1497293,0
1981-02-12,0.26002,0.26002,0.26002,0.26002,1196919,0
1981-02-13,0.26002,0.26002,0.25212,0.26002,1206057,0
1981-02-17,0.26002,0.26002,0.26002,0.26002,1388793,0
1981-02-18,0.26002,0.26002,0.26002,0.26002,1388793,0
1981-02-19,0.26002,0.26002,0.25212,0.25212,802895,0
1981-02-20,0.25212,0.25212,0.24429,0.25212,936521,0
1981-02-23,0.25212,0.26002,0.25212,0.26002,933097,0
1981-02-24,0.26002,0.26002,0.25212,0.25212,1661756,0
1981-02-25,0.25212,0.25212,0.25212,0.25212,809750,0
1981-02-26,0.25212,0.26002,0.25212,0.26002,872562,0
1981-02-27,0.26002,0.26002,0.25212,0.25212,704675,0
1981-03-02,0.25212,0.268,0.25212,0.26002,1659470,0
1981-03-03,0.26002,0.268,0.26002,0.26002,1311129,0
1981-03-04,0.26002,0.26002,0.26002,0.26002,825738,0
1981-03-05,0.26002,0.268,0.26002,0.26002,849722,0
1981-03-06,0.26002,0.28372,0.26002,0.27574,1602369,0
1981-03-09,0.27574,0.29153,0.27574,0.29153,3740377,0
1981-03-10,0.29153,0.29951,0.28372,0.28372,2023803,0
1981-03-11,0.28372,0.28372,0.27574,0.28372,1392219,0
1981-03-12,0.28372,0.29153,0.28372,0.29153,1503001,0
1981-03-13,0.29153,0.29951,0.29153,0.29153,2341306,0
1981-03-16,0.29153,0.29153,0.29153,0.29153,1732567,0
1981-03-17,0.29951,0.30726,0.29951,0.29951,2277349,0
1981-03-18,0.29951,0.33098,0.29951,0.33098,4236049,0
1981-03-19,0.33098,0.33886,0.32306,0.33098,5614560,0
1981-03-20,0.33098,0.33098,0.32306,0.32306,1916444,0
1981-03-23,0.32306,0.33098,0.32306,0.33098,2037509,0
1981-03-24,0.33098,0.33098,0.31524,0.32306,4241760,0
1981-03-25,0.32306,0.32306,0.31524,0.31524,1279153,0
1981-03-26,0.31524,0.32306,0.30726,0.31524,1082714,0
1981-03-27,0.30726,0.30726,0.29951,0.29951,1006192,0
1981-03-30,0.29951,0.29951,0.29951,0.29951,806323,0
1981-03-31,0.30726,0.31524,0.30726,0.31524,2118595,0
1981-04-01,0.30726,0.30726,0.29951,0.29951,913682,0
1981-04-02,0.29951,0.29951,0.29153,0.29153,2603988,0
1981-04-03,0.29153,0.29153,0.28372,0.28372,2426963,0
1981-04-06,0.28372,0.28372,0.27574,0.28372,1372805,0
1981-04-07,0.28372,0.28372,0.28372,0.28372,866854,0
1981-04-08,0.28372,0.29153,0.28372,0.28372,907969,0
1981-04-09,0.28372,0.29153,0.28372,0.29153,1825077,0
1981-04-10,0.29153,0.29153,0.29153,0.29153,1445899,0
1981-04-13,0.29153,0.29153,0.28372,0.28372,1247173,0
1981-04-14,0.28372,0.29153,0.28372,0.29153,1866191,0
1981-04-15,0.29153,0.29951,0.29153,0.29951,647572,0
1981-04-16,0.29951,0.29951,0.29153,0.29153,938804,0
1981-04-20,0.29153,0.29951,0.29153,0.29951,2978596,0
1981-04-21,0.29951,0.30726,0.29951,0.30726,1087279,0
1981-04-22,0.30726,0.31524,0.30726,0.30726,1788529,0
1981-04-23,0.30726,0.31524,0.30726,0.31524,3490258,0
1981-04-24,0.31524,0.31524,0.31524,0.31524,2163136,0
1981-04-27,0.31524,0.31524,0.30726,0.31524,1115832,0
1981-04-28,0.30726,0.30726,0.29153,0.29153,1433337,0
1981-04-29,0.29153,0.29153,0.28372,0.29153,2091185,0
1981-04-30,0.28372,0.28372,0.28372,0.28372,993628,0
1981-05-01,0.28372,0.28372,0.27574,0.28372,1335114,0
1981-05-04,0.28372,0.28372,0.27574,0.27574,1246028,0
1981-05-05,0.27574,0.28372,0.27574,0.28372,2662234,0
1981-05-06,0.28372,0.28372,0.28372,0.28372,1030175,0
1981-05-07,0.28372,0.29153,0.28372,0.29153,1560110,0
1981-05-08,0.29153,0.29951,0.29153,0.29153,1715434,0
1981-05-11,0.29153,0.29951,0.28372,0.28372,1113547,0
1981-05-12,0.28372,0.29153,0.28372,0.29153,878275,0
1981-05-13,0.29153,0.29153,0.28372,0.29153,1370522,0
1981-05-14,0.29153,0.29951,0.29153,0.29951,1393358,0
1981-05-15,0.29951,0.31524,0.29951,0.31524,2107174,0
1981-05-18,0.31524,0.31524,0.30726,0.30726,1034744,0
1981-05-19,0.30726,0.30726,0.30726,0.30726,1364810,0
1981-05-20,0.30726,0.30726,0.30726,0.30726,1071289,0
1981-05-21,0.30726,0.30726,0.29951,0.30726,2526324,0
1981-05-22,0.30726,0.30726,0.29153,0.30726,1072433,0
1981-05-26,0.30726,0.30726,0.29951,0.30726,1002764,0
1981-05-27,0.30726,0.30726,0.29951,0.30726,773200,0
1981-05-28,0.30726,0.30726,0.29951,0.30726,1136390,0
1981-05-29,0.30726,0.30726,0.29951,0.30726,760638,0
1981-06-01,0.30726,0.31524,0.30726,0.31524,1544118,0
1981-06-02,0.31524,0.31524,0.30726,0.30726,1747412,0
1981-06-03,0.30726,0.30726,0.30726,0.30726,945661,0
1981-06-04,0.30726,0.31524,0.29153,0.30726,583616,0
1981-06-05,0.30726,0.31524,0.30726,0.30726,765208,0
1981-06-08,0.30726,0.31524,0.30726,0.30726,856574,0
1981-06-09,0.30726,0.30726,0.30726,0.30726,722946,0
1981-06-10,0.30726,0.30726,0.29951,0.30726,687541,0
1981-06-11,0.30726,0.30726,0.29951,0.30726,837161,0
1981-06-12,0.30726,0.31524,0.30726,0.30726,977637,0
1981-06-15,0.31524,0.33098,0.31524,0.33098,3045980,0
1981-06-16,0.32306,0.32306,0.31524,0.31524,1388793,0
1981-06-17,0.31524,0.32306,0.31524,0.31524,947942,0
1981-06-18,0.31524,0.32306,0.30726,0.31524,694398,0
1981-06-19,0.31524,0.31524,0.30726,0.31524,1110122,0
1981-06-22,0.31524,0.31524,0.30726,0.30726,875991,0
1981-06-23,0.30726,0.32306,0.30726,0.32306,1614930,0
1981-06-24,0.32306,0.32306,0.31524,0.32306,1890174,0
1981-06-25,0.32306,0.32306,0.31524,0.31524,1804519,0
1981-06-26,0.31524,0.31524,0.31524,0.31524,828023,0
1981-06-29,0.31524,0.31524,0.31524,0.31524,917108,0
1981-06-30,0.31524,0.31524,0.31524,0.31524,817745,0
1981-07-01,0.31524,0.31524,0.30726,0.30726,1084997,0
1981-07-02,0.30726,0.31524,0.30726,0.30726,3007148,0
1981-07-06,0.29951,0.29951,0.29153,0.29153,1532697,0
1981-07-07,0.29153,0.29951,0.29153,0.29153,907969,0
1981-07-08,0.29153,0.29153,0.28372,0.29153,1611502,0
1981-07-09,0.29153,0.29153,0.29153,0.29153,768633,0
1981-07-10,0.29153,0.29153,0.29153,0.29153,472829,0
1981-07-13,0.29153,0.29153,0.29153,0.29153,590465,0
1981-07-14,0.29153,0.29153,0.29153,0.29153,740081,0
1981-07-15,0.29153,0.29153,0.29153,0.29153,394024,0
1981-07-16,0.29153,0.29153,0.28372,0.28372,853150,0
1981-07-17,0.28372,0.29153,0.28372,0.29153,628154,0
1981-07-20,0.29153,0.29153,0.27574,0.29153,974211,0
1981-07-21,0.29153,0.29153,0.28372,0.29153,922815,0
1981-07-22,0.29153,0.29153,0.28372,0.29153,612167,0
1981-07-23,0.29153,0.29951,0.28372,0.29153,1033599,0
1981-07-24,0.29153,0.29951,0.29153,0.29951,710387,0
1981-07-27,0.29951,0.29951,0.29153,0.29951,687541,0
1981-07-28,0.29153,0.29153,0.29153,0.29153,438564,0
1981-07-29,0.29153,0.29153,0.29153,0.29153,658990,0
1981-07-30,0.29153,0.29153,0.29153,0.29153,574476,0
1981-07-31,0.29153,0.29153,0.29153,0.29153,589327,0
1981-08-03,0.29153,0.29153,0.28372,0.29153,576759,0
1981-08-04,0.29153,0.29153,0.28372,0.29153,935378,0
1981-08-05,0.29153,0.29153,0.28372,0.28372,585899,0
1981-08-06,0.28372,0.29153,0.28372,0.28372,802895,0
1981-08-07,0.28372,0.28372,0.27574,0.28372,508235,0
1981-08-10,0.27574,0.27574,0.27574,0.27574,577903,0
1981-08-11,0.27574,0.27574,0.27574,0.27574,728661,0
1981-08-12,0.27574,0.28372,0.27574,0.27574,1185499,0
1981-08-13,0.27574,0.28372,0.27574,0.28372,808604,0
1981-08-14,0.28372,0.28372,0.27574,0.28372,740081,0
1981-08-17,0.28372,0.28372,0.27574,0.27574,957082,0
1981-08-18,0.27574,0.28372,0.27574,0.27574,1100983,0
1981-08-19,0.27574,0.27574,0.27574,0.27574,814320,0
1981-08-20,0.27574,0.27574,0.27574,0.27574,1081566,0
1981-08-21,0.27574,0.27574,0.27574,0.27574,726376,0
1981-08-24,0.27574,0.27574,0.268,0.268,1541834,0
1981-08-25,0.268,0.27574,0.268,0.268,1156948,0
1981-08-26,0.268,0.268,0.268,0.268,874850,0
1981-08-27,0.268,0.268,0.26002,0.268,814320,0
1981-08-28,0.268,0.268,0.26002,0.268,1062155,0
1981-08-31,0.268,0.268,0.26002,0.268,511659,0
1981-09-01,0.268,0.268,0.268,0.268,1163797,0
1981-09-02,0.268,0.27574,0.268,0.268,949081,0
1981-09-03,0.268,0.27574,0.268,0.268,793758,0
1981-09-04,0.268,0.268,0.268,0.268,1624066,0
1981-09-08,0.268,0.268,0.26002,0.26002,2461226,0
1981-09-09,0.26002,0.268,0.26002,0.268,2302473,0
1981-09-10,0.268,0.268,0.268,0.268,863425,0
1981-09-11,0.268,0.268,0.268,0.268,1190071,0
1981-09-14,0.268,0.268,0.26002,0.268,1050731,0
1981-09-15,0.268,0.268,0.268,0.268,781198,0
1981-09-16,0.268,0.268,0.26002,0.268,923960,0
1981-09-17,0.268,0.268,0.268,0.268,790333,0
1981-09-18,0.268,0.268,0.26002,0.268,968502,0
1981-09-21,0.268,0.268,0.26002,0.26002,801753,0
1981-09-22,0.26002,0.268,0.26002,0.26002,1491582,0
1981-09-23,0.26002,0.26002,0.26002,0.26002,1409352,0
1981-09-24,0.26002,0.26002,0.26002,0.26002,1100983,0
1981-09-25,0.26002,0.26002,0.25212,0.25212,1030175,0
1981-09-28,0.25212,0.268,0.25212,0.268,1420774,0
1981-09-29,0.268,0.268,0.26002,0.26002,736652,0
1981-09-30,0.26002,0.268,0.26002,0.268,830306,0
1981-10-01,0.268,0.268,0.268,0.268,1071289,0
1981-10-02,0.268,0.268,0.26002,0.268,1144384,0
1981-10-05,0.268,0.268,0.26002,0.26002,926241,0
1981-10-06,0.26002,0.268,0.25212,0.25212,428288,0
1981-10-07,0.25212,0.26002,0.25212,0.26002,576759,0
1981-10-08,0.26002,0.26002,0.25212,0.26002,612167,0
1981-10-09,0.26002,0.26002,0.25212,0.25212,1259737,0
1981-10-12,0.25212,0.25212,0.25212,0.25212,1113547,0
1981-10-13,0.25212,0.25212,0.25212,0.25212,644144,0
1981-10-14,0.25212,0.25212,0.24429,0.25212,828023,0
1981-10-15,0.24429,0.24429,0.24429,0.24429,650993,0
1981-10-16,0.24429,0.24429,0.24429,0.24429,992485,0
1981-10-19,0.24429,0.24429,0.24429,0.24429,1195779,0
1981-10-20,0.24429,0.24429,0.23638,0.23638,885122,0
1981-10-21,0.23638,0.24429,0.23638,0.24429,935378,0
1981-10-22,0.24429,0.24429,0.23638,0.24429,822314,0
1981-10-23,0.23638,0.23638,0.22851,0.22851,1185499,0
1981-10-26,0.22851,0.22851,0.22066,0.22066,1332832,0
1981-10-27,0.22066,0.22066,0.22066,0.22066,1636626,0
1981-10-28,0.22066,0.22066,0.22066,0.22066,2064916,0
1981-10-29,0.22066,0.22066,0.21277,0.21277,1991821,0
1981-10-30,0.21277,0.22066,0.21277,0.22066,1935857,0
1981-11-02,0.22851,0.23638,0.22851,0.22851,2204255,0
1981-11-03,0.22851,0.23638,0.22851,0.22851,2610842,0
1981-11-04,0.22851,0.23638,0.22851,0.22851,920533,0
1981-11-05,0.22851,0.22851,0.22851,0.22851,1274582,0
1981-11-06,0.22851,0.22851,0.22851,0.22851,663558,0
1981-11-09,0.22851,0.22851,0.22851,0.22851,1750842,0
1981-11-10,0.22851,0.23638,0.22066,0.22851,1640059,0
1981-11-11,0.22851,0.22851,0.22851,0.22851,923960,0
1981-11-12,0.22851,0.22851,0.22851,0.22851,1500721,0
1981-11-13,0.22851,0.22851,0.22851,0.22851,903399,0
1981-11-16,0.22851,0.22851,0.22851,0.22851,1490439,0
1981-11-17,0.22851,0.22851,0.22851,0.22851,1373944,0
1981-11-18,0.22851,0.22851,0.22851,0.22851,1629775,0
1981-11-19,0.22851,0.22851,0.22851,0.22851,965075,0
1981-11-20,0.22851,0.22851,0.22066,0.22066,1099841,0
1981-11-23,0.22066,0.22851,0.22066,0.22066,1218617,0
1981-11-24,0.22066,0.22066,0.22066,0.22066,1284863,0
1981-11-25,0.22066,0.22851,0.22066,0.22066,1682311,0
1981-11-27,0.22066,0.22851,0.22066,0.22851,1046163,0
1981-11-30,0.22851,0.22851,0.22066,0.22851,1642340,0
1981-12-01,0.22851,0.25212,0.22851,0.25212,4641495,0
1981-12-02,0.25212,0.26002,0.24429,0.25212,5574590,0
1981-12-03,0.25212,0.25212,0.24429,0.24429,1944995,0
1981-12-04,0.25212,0.26002,0.25212,0.26002,3549648,0
1981-12-07,0.26002,0.26002,0.25212,0.25212,2310470,0
1981-12-08,0.25212,0.26002,0.25212,0.25212,6868589,0
1981-12-09,0.25212,0.25212,0.24429,0.25212,1392219,0
1981-12-10,0.25212,0.26002,0.24429,0.25212,1979258,0
1981-12-11,0.25212,0.25212,0.24429,0.25212,1188927,0
1981-12-14,0.24429,0.24429,0.23638,0.23638,1678886,0
1981-12-15,0.23638,0.24429,0.23638,0.23638,1931291,0
1981-12-16,0.23638,0.23638,0.23638,0.23638,1640059,0
1981-12-17,0.23638,0.24429,0.23638,0.23638,2280772,0
1981-12-18,0.23638,0.24429,0.23638,0.24429,3537084,0
1981-12-21,0.24429,0.25212,0.23638,0.24429,2657667,0
1981-12-22,0.24429,0.24429,0.23638,0.23638,1957557,0
1981-12-23,0.23638,0.23638,0.22851,0.22851,1862764,0
1981-12-24,0.22851,0.23638,0.22851,0.23638,2185982,0
1981-12-28,0.23638,0.23638,0.22851,0.23638,1650335,0
1981-12-29,0.23638,0.23638,0.22851,0.22851,2544601,0
1981-12-30,0.22851,0.22851,0.22851,0.22851,2753602,0
1981-12-31,0.22851,0.22851,0.22851,0.22851,3085955,0
1982-01-04,0.22851,0.23638,0.22851,0.23638,1099841,0
1982-01-05,0.23638,0.23638,0.22851,0.23638,2071768,0
1982-01-06,0.23638,0.23638,0.22851,0.23638,1548691,0
1982-01-07,0.23638,0.23638,0.23638,0.23638,1034744,0
1982-01-08,0.24429,0.25212,0.23638,0.25212,1723428,0
1982-01-11,0.24429,0.25212,0.23638,0.23638,1395646,0
1982-01-12,0.24429,0.24429,0.23638,0.24429,1142100,0
1982-01-13,0.25212,0.25212,0.24429,0.24429,2062630,0
1982-01-14,0.24429,0.25212,0.23638,0.23638,3714109,0
1982-01-15,0.23638,0.23638,0.22851,0.23638,4472462,0
1982-01-18,0.24429,0.25212,0.23638,0.24429,3835173,0
1982-01-19,0.24429,0.25212,0.23638,0.24429,2985448,0
1982-01-20,0.24429,0.24429,0.23638,0.24429,1307705,0
1982-01-21,0.24429,0.24429,0.23638,0.23638,999338,0
1982-01-22,0.23638,0.23638,0.23638,0.23638,2619978,0
1982-01-25,0.23638,0.23638,0.22851,0.23638,3790630,0
1982-01-26,0.23638,0.23638,0.23638,0.23638,1520134,0
1982-01-27,0.24429,0.24429,0.23638,0.24429,1960988,0
1982-01-28,0.24429,0.25212,0.24429,0.25212,1618357,0
1982-01-29,0.25212,0.25212,0.24429,0.25212,1836495,0
1982-02-01,0.25212,0.25212,0.24429,0.24429,2094611,0
1982-02-02,0.25212,0.25212,0.24429,0.24429,2657667,0
1982-02-03,0.24429,0.25212,0.24429,0.24429,976496,0
1982-02-04,0.24429,0.24429,0.23638,0.24429,597319,0
1982-02-05,0.24429,0.25212,0.24429,0.24429,806323,0
1982-02-08,0.24429,0.24429,0.23638,0.23638,1372805,0
1982-02-09,0.23638,0.24429,0.23638,0.23638,974211,0
1982-02-10,0.23638,0.24429,0.23638,0.23638,945661,0
1982-02-11,0.24429,0.24429,0.23638,0.24429,944517,0
1982-02-12,0.24429,0.24429,0.24429,0.24429,738940,0
1982-02-16,0.24429,0.25212,0.23638,0.25212,1586378,0
1982-02-17,0.24429,0.25212,0.24429,0.24429,776630,0
1982-02-18,0.24429,0.24429,0.23638,0.24429,1131820,0
1982-02-19,0.23638,0.24429,0.23638,0.23638,3008291,0
1982-02-22,0.23638,0.24429,0.22851,0.23638,1825077,0
1982-02-23,0.24429,0.24429,0.23638,0.24429,1585238,0
1982-02-24,0.25212,0.26002,0.24429,0.26002,3135065,0
1982-02-25,0.26002,0.26002,0.25212,0.26002,2173414,0
1982-02-26,0.26002,0.26002,0.25212,0.26002,2578863,0
1982-03-01,0.268,0.27574,0.26002,0.27574,2938624,0
1982-03-02,0.27574,0.28372,0.27574,0.27574,5060644,0
1982-03-03,0.27574,0.27574,0.268,0.27574,2000962,0
1982-03-04,0.27574,0.28372,0.268,0.27574,2661095,0
1982-03-05,0.28372,0.28372,0.27574,0.28372,3566779,0
1982-03-08,0.28372,0.29153,0.27574,0.28372,3783776,0
1982-03-09,0.28372,0.29153,0.27574,0.28372,2423536,0
1982-03-10,0.28372,0.29153,0.28372,0.28372,2039791,0
1982-03-11,0.28372,0.29153,0.28372,0.28372,1564677,0
1982-03-12,0.27574,0.28372,0.26002,0.268,6522534,0
1982-03-15,0.26002,0.26002,0.25212,0.26002,3144200,0
1982-03-16,0.26002,0.268,0.26002,0.26002,1817080,0
1982-03-17,0.26002,0.268,0.26002,0.26002,1066721,0
1982-03-18,0.268,0.268,0.26002,0.268,1174078,0
1982-03-19,0.268,0.27574,0.268,0.27574,1900456,0
1982-03-22,0.28372,0.29153,0.27574,0.29153,3518809,0
1982-03-23,0.29153,0.29153,0.28372,0.29153,3921973,0
1982-03-24,0.29153,0.29153,0.28372,0.28372,2359581,0
1982-03-25,0.28372,0.28372,0.28372,0.28372,997055,0
1982-03-26,0.28372,0.28372,0.28372,0.28372,1072433,0
1982-03-29,0.28372,0.28372,0.27574,0.28372,1042737,0
1982-03-30,0.28372,0.28372,0.28372,0.28372,1388793,0
1982-03-31,0.28372,0.28372,0.28372,0.28372,1190071,0
1982-04-01,0.28372,0.29153,0.27574,0.29153,2576579,0
1982-04-02,0.29153,0.29153,0.29153,0.29153,2715913,0
1982-04-05,0.29153,0.29153,0.29153,0.29153,351769,0
1982-04-06,0.29153,0.29153,0.29153,0.29153,1129539,0
1982-04-07,0.29153,0.29153,0.28372,0.28372,2642818,0
1982-04-08,0.29153,0.29153,0.28372,0.29153,1447041,0
1982-04-12,0.28372,0.29153,0.28372,0.28372,1948424,0
1982-04-13,0.28372,0.28372,0.27574,0.28372,3023138,0
1982-04-14,0.28372,0.28372,0.28372,0.28372,601886,0
1982-04-15,0.28372,0.29153,0.28372,0.29153,1827358,0
1982-04-16,0.29153,0.29951,0.29153,0.29153,3417161,0
1982-04-19,0.29153,0.29951,0.29153,0.29951,1691447,0
1982-04-20,0.29153,0.29153,0.28372,0.28372,1499579,0
1982-04-21,0.29153,0.29153,0.28372,0.29153,1424202,0
1982-04-22,0.29951,0.30726,0.29153,0.29951,3599897,0
1982-04-23,0.30726,0.30726,0.29951,0.30726,3819186,0
1982-04-26,0.31524,0.32306,0.30726,0.32306,4337694,0
1982-04-27,0.31524,0.32306,0.31524,0.31524,2332168,0
1982-04-28,0.30726,0.31524,0.30726,0.30726,2126591,0
1982-04-29,0.30726,0.30726,0.30726,0.30726,1361382,0
1982-04-30,0.31524,0.31524,0.30726,0.30726,1926726,0
1982-05-03,0.31524,0.32306,0.29951,0.32306,3362343,0
1982-05-04,0.33098,0.33886,0.32306,0.33098,6336368,0
1982-05-05,0.33098,0.33098,0.32306,0.33098,3146483,0
1982-05-06,0.33886,0.33886,0.33098,0.33098,3026565,0
1982-05-07,0.33098,0.33886,0.32306,0.32306,3572488,0
1982-05-10,0.32306,0.32306,0.31524,0.31524,2437243,0
1982-05-11,0.31524,0.32306,0.30726,0.32306,1291715,0
1982-05-12,0.33098,0.33098,0.32306,0.33098,6503116,0
1982-05-13,0.33098,0.33098,0.32306,0.32306,2557162,0
1982-05-14,0.33098,0.33098,0.32306,0.32306,1975833,0
1982-05-17,0.32306,0.32306,0.32306,0.32306,1038168,0
1982-05-18,0.32306,0.32306,0.31524,0.31524,970784,0
1982-05-19,0.31524,0.32306,0.31524,0.31524,1471023,0
1982-05-20,0.31524,0.31524,0.31524,0.31524,1383084,0
1982-05-21,0.32306,0.32306,0.31524,0.31524,2505770,0
1982-05-24,0.31524,0.32306,0.31524,0.32306,1518992,0
1982-05-25,0.32306,0.32306,0.31524,0.31524,1147810,0
1982-05-26,0.31524,0.31524,0.30726,0.31524,1265449,0
1982-05-27,0.31524,0.31524,0.30726,0.30726,1145528,0
1982-05-28,0.31524,0.31524,0.30726,0.30726,1126111,0
1982-06-01,0.30726,0.30726,0.29951,0.30726,1288288,0
1982-06-02,0.30726,0.31524,0.30726,0.30726,1630919,0
1982-06-03,0.31524,0.31524,0.30726,0.30726,1609216,0
1982-06-04,0.30726,0.30726,0.29951,0.29951,2291053,0
1982-06-07,0.29951,0.29951,0.29153,0.29951,1459603,0
1982-06-08,0.29951,0.29951,0.29951,0.29951,1131820,0
1982-06-09,0.29951,0.29951,0.29153,0.29951,976496,0
1982-06-10,0.29951,0.29951,0.29153,0.29951,901116,0
1982-06-11,0.30726,0.30726,0.29951,0.30726,22522212,0
1982-06-14,0.29951,0.29951,0.29951,0.29951,1393358,0
1982-06-15,0.29951,0.30726,0.29951,0.30726,2211101,0
1982-06-16,0.31524,0.32306,0.30726,0.31524,3474271,0
1982-06-17,0.31524,0.31524,0.30726,0.31524,3217294,0
1982-06-18,0.31524,0.31524,0.31524,0.31524,1877611,0
1982-06-21,0.30726,0.31524,0.30726,0.30726,2034081,0
1982-06-22,0.31524,0.31524,0.30726,0.31524,2053498,0
1982-06-23,0.32306,0.33098,0.31524,0.33098,4570685,0
1982-06-24,0.33098,0.33886,0.32306,0.33098,5729915,0
1982-06-25,0.32306,0.32306,0.31524,0.32306,2807285,0
1982-06-28,0.32306,0.32306,0.31524,0.32306,1874188,0
1982-06-29,0.32306,0.33098,0.32306,0.32306,2185982,0
1982-06-30,0.33098,0.33098,0.32306,0.32306,2626829,0
1982-07-01,0.32306,0.32306,0.31524,0.31524,768633,0
1982-07-02,0.30726,0.31524,0.29951,0.29951,1507572,0
1982-07-06,0.29951,0.30726,0.29951,0.29951,1054157,0
1982-07-07,0.31524,0.32306,0.29951,0.32306,5544898,0
1982-07-08,0.31524,0.31524,0.30726,0.31524,4288586,0
1982-07-09,0.31524,0.32306,0.30726,0.31524,4718014,0
1982-07-12,0.32306,0.32306,0.31524,0.32306,1401357,0
1982-07-13,0.31524,0.32306,0.31524,0.32306,2078624,0
1982-07-14,0.31524,0.32306,0.31524,0.32306,1401357,0
1982-07-15,0.32306,0.32306,0.31524,0.31524,842871,0
1982-07-16,0.32306,0.33098,0.31524,0.33098,3934534,0
1982-07-19,0.33098,0.33886,0.32306,0.33098,3138490,0
1982-07-20,0.32306,0.33098,0.32306,0.33098,1304277,0
1982-07-21,0.33098,0.33098,0.32306,0.33098,4447336,0
1982-07-22,0.32306,0.33098,0.32306,0.32306,2248793,0
1982-07-23,0.32306,0.33098,0.30726,0.33098,4086436,0
1982-07-26,0.33098,0.33098,0.32306,0.32306,805181,0
1982-07-27,0.32306,0.33098,0.32306,0.32306,3143061,0
1982-07-28,0.32306,0.32306,0.31524,0.32306,2747891,0
1982-07-29,0.31524,0.32306,0.29951,0.31524,2851826,0
1982-07-30,0.30726,0.31524,0.30726,0.30726,1855915,0
1982-08-02,0.31524,0.32306,0.31524,0.31524,5390713,0
1982-08-03,0.31524,0.32306,0.31524,0.31524,11799035,0
1982-08-04,0.30726,0.30726,0.30726,0.30726,1602369,0
1982-08-05,0.29951,0.30726,0.29951,0.29951,2912356,0
1982-08-06,0.29951,0.29951,0.29951,0.29951,938804,0
1982-08-09,0.29951,0.29951,0.29951,0.29951,1474452,0
1982-08-10,0.30726,0.30726,0.29951,0.30726,1772539,0
1982-08-11,0.30726,0.30726,0.30726,0.30726,1144384,0
1982-08-12,0.30726,0.30726,0.29951,0.29951,1538409,0
1982-08-13,0.30726,0.30726,0.29951,0.30726,3395462,0
1982-08-16,0.31524,0.31524,0.31524,0.31524,3236713,0
1982-08-17,0.32306,0.33886,0.31524,0.33886,4223484,0
1982-08-18,0.33886,0.34668,0.32306,0.32306,8131749,0
1982-08-19,0.33098,0.33886,0.31524,0.33098,3902554,0
1982-08-20,0.34668,0.35468,0.33886,0.34668,6465428,0
1982-08-23,0.35468,0.37048,0.33886,0.37048,14278533,0
1982-08-24,0.37048,0.37821,0.36241,0.36241,10723180,0
1982-08-25,0.37821,0.38618,0.36241,0.37821,10860230,0
1982-08-26,0.38618,0.38618,0.37821,0.37821,9622193,0
1982-08-27,0.37821,0.37821,0.37048,0.37821,4593526,0
1982-08-30,0.37048,0.37048,0.36241,0.37048,3133918,0
1982-08-31,0.37048,0.37821,0.36241,0.37821,5202265,0
1982-09-01,0.37821,0.37821,0.37048,0.37048,4586674,0
1982-09-02,0.37821,0.39394,0.37048,0.39394,5260515,0
1982-09-03,0.39394,0.40191,0.38618,0.39394,8797596,0
1982-09-07,0.38618,0.39394,0.37821,0.38618,4917882,0
1982-09-08,0.37821,0.38618,0.36241,0.37048,6290686,0
1982-09-09,0.37048,0.37821,0.36241,0.36241,3665000,0
1982-09-10,0.36241,0.36241,0.35468,0.36241,3597613,0
1982-09-13,0.36241,0.37048,0.35468,0.37048,3642157,0
1982-09-14,0.37821,0.38618,0.37048,0.37821,7303731,0
1982-09-15,0.37821,0.37821,0.37821,0.37821,1707440,0
1982-09-16,0.37821,0.37821,0.37048,0.37821,8041525,0
1982-09-17,0.37048,0.37821,0.36241,0.37048,2442954,0
1982-09-20,0.36241,0.37048,0.35468,0.37048,2648529,0
1982-09-21,0.36241,0.37048,0.36241,0.37048,4257749,0
1982-09-22,0.37048,0.37821,0.36241,0.36241,2086616,0
1982-09-23,0.36241,0.36241,0.34668,0.35468,1504144,0
1982-09-24,0.35468,0.36241,0.35468,0.35468,2045503,0
1982-09-27,0.35468,0.35468,0.34668,0.35468,1386510,0
1982-09-28,0.36241,0.37048,0.35468,0.36241,4162953,0
1982-09-29,0.35468,0.36241,0.34668,0.35468,1637772,0
1982-09-30,0.34668,0.35468,0.34668,0.34668,2445235,0
1982-10-01,0.34668,0.37048,0.34668,0.37048,6997648,0
1982-10-04,0.36241,0.36241,0.35468,0.35468,3159051,0
1982-10-05,0.36241,0.36241,0.36241,0.36241,2757028,0
1982-10-06,0.37048,0.38618,0.36241,0.38618,3892275,0
1982-10-07,0.39394,0.40191,0.38618,0.39394,7686334,0
1982-10-08,0.39394,0.39394,0.38618,0.39394,3333789,0
1982-10-11,0.41766,0.42552,0.40983,0.41766,12955983,0
1982-10-12,0.41766,0.42552,0.40983,0.40983,4973844,0
1982-10-13,0.40983,0.42552,0.40191,0.40983,3800910,0
1982-10-14,0.40191,0.40983,0.38618,0.38618,3899130,0
1982-10-15,0.38618,0.40191,0.37821,0.39394,2886085,0
1982-10-18,0.39394,0.42552,0.39394,0.42552,5710502,0
1982-10-19,0.42552,0.43346,0.40983,0.41766,5774458,0
1982-10-20,0.42552,0.43346,0.41766,0.43346,7597252,0
1982-10-21,0.42552,0.44131,0.41766,0.42552,9383494,0
1982-10-22,0.43346,0.44131,0.41766,0.42552,6592202,0
1982-10-25,0.40983,0.41766,0.39394,0.39394,3913979,0
1982-10-26,0.39394,0.40191,0.39394,0.40191,4936156,0
1982-10-27,0.40191,0.40191,0.39394,0.40191,4307999,0
1982-10-28,0.40983,0.40983,0.40191,0.40191,3607893,0
1982-10-29,0.42552,0.44131,0.40191,0.43346,6386623,0
1982-11-01,0.43346,0.44131,0.42552,0.43346,4697456,0
1982-11-02,0.43346,0.44131,0.42552,0.42552,4600380,0
1982-11-03,0.44131,0.45687,0.43346,0.45687,9004316,0
1982-11-04,0.45687,0.46508,0.44131,0.44131,9607348,0
1982-11-05,0.44917,0.44917,0.44131,0.44131,4707739,0
1982-11-08,0.43346,0.44131,0.42552,0.42552,4355968,0
1982-11-09,0.43346,0.44131,0.41766,0.44131,3268687,0
1982-11-10,0.44131,0.44917,0.42552,0.42552,5767606,0
1982-11-11,0.42552,0.43346,0.41766,0.42552,1966693,0
1982-11-12,0.43346,0.44131,0.42552,0.42552,3997350,0
1982-11-15,0.40983,0.41766,0.40983,0.40983,2084331,0
1982-11-16,0.40191,0.40983,0.39394,0.40983,6874302,0
1982-11-17,0.41766,0.42552,0.40983,0.42552,1963271,0
1982-11-18,0.43346,0.44131,0.41766,0.44131,4739718,0
1982-11-19,0.44131,0.44917,0.43346,0.43346,3008291,0
1982-11-22,0.42552,0.43346,0.42552,0.42552,1877611,0
1982-11-23,0.41766,0.42552,0.40983,0.40983,2883803,0
1982-11-24,0.41766,0.41766,0.40983,0.41766,2880374,0
1982-11-26,0.43346,0.43346,0.42552,0.43346,3232144,0
1982-11-29,0.42552,0.43346,0.42552,0.43346,3468559,0
1982-11-30,0.44131,0.44917,0.42552,0.44917,5908082,0
1982-12-01,0.46508,0.473,0.44917,0.45687,7439641,0
1982-12-02,0.45687,0.46508,0.45687,0.46508,5498068,0
1982-12-03,0.45687,0.46508,0.44917,0.45687,3020855,0
1982-12-06,0.46508,0.473,0.44917,0.473,6989651,0
1982-12-07,0.48088,0.48088,0.473,0.48088,9838047,0
1982-12-08,0.48088,0.48858,0.473,0.48858,4121839,0
1982-12-09,0.48088,0.48858,0.473,0.473,5510630,0
1982-12-10,0.46508,0.48088,0.44917,0.45687,5485506,0
1982-12-13,0.46508,0.473,0.45687,0.46508,3448000,0
1982-12-14,0.48088,0.48858,0.473,0.473,6679003,0
1982-12-15,0.48088,0.49644,0.473,0.48088,7091299,0
1982-12-16,0.48088,0.48858,0.48088,0.48088,3369194,0
1982-12-17,0.49644,0.52,0.48088,0.5119,5977751,0
1982-12-20,0.52,0.5279,0.5119,0.52,9857466,0
1982-12-21,0.5358,0.5595,0.5119,0.5517,8257384,0
1982-12-22,0.5517,0.5595,0.5358,0.5517,8890107,0
1982-12-23,0.5436,0.5517,0.5436,0.5436,4457618,0
1982-12-27,0.5517,0.5674,0.5436,0.5595,5884101,0
1982-12-28,0.5595,0.5595,0.5517,0.5517,5389570,0
1982-12-29,0.5517,0.5517,0.5436,0.5436,6379770,0
1982-12-30,0.5358,0.5436,0.5279,0.5279,5262795,0
1982-12-31,0.5279,0.5358,0.52,0.5279,3321225,0
1983-01-03,0.52,0.5279,0.5119,0.52,2890655,0
1983-01-04,0.52,0.5279,0.5119,0.5279,4286300,0
1983-01-05,0.5279,0.5358,0.52,0.5279,2919208,0
1983-01-06,0.5358,0.5517,0.5279,0.5436,7632656,0
1983-01-07,0.5358,0.5436,0.5279,0.5436,6540809,0
1983-01-10,0.5436,0.5517,0.5358,0.5436,4837936,0
1983-01-11,0.5358,0.5436,0.5358,0.5358,2223668,0
1983-01-12,0.5436,0.5517,0.5358,0.5436,5517488,0
1983-01-13,0.5279,0.5358,0.52,0.5279,4254324,0
1983-01-14,0.5279,0.5279,0.5279,0.5279,1336254,0
1983-01-17,0.5358,0.5358,0.5279,0.5279,2312753,0
1983-01-18,0.5279,0.5358,0.5279,0.5279,2191689,0
1983-01-19,0.52,0.5279,0.5044,0.5044,3562211,0
1983-01-20,0.5044,0.5119,0.49644,0.5119,2543456,0
1983-01-21,0.49644,0.5044,0.49644,0.49644,1300852,0
1983-01-24,0.473,0.48858,0.46508,0.48858,2773018,0
1983-01-25,0.5044,0.5119,0.49644,0.5119,4431349,0
1983-01-26,0.5119,0.52,0.5119,0.52,2211101,0
1983-01-27,0.5279,0.5436,0.52,0.5358,2648529,0
1983-01-28,0.5358,0.5436,0.5279,0.5279,4466754,0
1983-01-31,0.5358,0.5436,0.5279,0.5358,3211583,0
1983-02-01,0.5436,0.5436,0.5358,0.5358,4025903,0
1983-02-02,0.5358,0.5436,0.5279,0.5358,2262496,0
1983-02-03,0.5358,0.5436,0.5279,0.5358,3366913,0
1983-02-04,0.5279,0.5358,0.5279,0.5358,5374722,0
1983-02-07,0.5358,0.5436,0.5279,0.5358,2229377,0
1983-02-08,0.5358,0.5436,0.5358,0.5358,3290392,0
1983-02-09,0.5358,0.5358,0.5279,0.5279,2497772,0
1983-02-10,0.5358,0.5436,0.5279,0.5436,4611798,0
1983-02-11,0.5517,0.5595,0.5358,0.5517,12886315,0
1983-02-14,0.5753,0.583,0.5595,0.583,8130609,0
1983-02-15,0.5753,0.583,0.5595,0.5674,5043512,0
1983-02-16,0.5674,0.5753,0.5595,0.5595,3842024,0
1983-02-17,0.5517,0.5595,0.5358,0.5517,3915116,0
1983-02-18,0.5517,0.5595,0.5517,0.5517,2176845,0
1983-02-22,0.5436,0.5517,0.5358,0.5436,2173414,0
1983-02-23,0.5358,0.5436,0.52,0.5358,2883803,0
1983-02-24,0.5436,0.5517,0.5358,0.5436,3774641,0
1983-02-25,0.5436,0.5517,0.5358,0.5358,3055118,0
1983-02-28,0.5279,0.5358,0.52,0.52,4285160,0
1983-03-01,0.5358,0.5517,0.52,0.5517,6934833,0
1983-03-02,0.5595,0.5674,0.5517,0.5595,4416499,0
1983-03-03,0.5753,0.5753,0.5674,0.5753,6278123,0
1983-03-04,0.5674,0.5753,0.5595,0.5595,3363486,0
1983-03-07,0.5517,0.5595,0.5358,0.5436,3885425,0
1983-03-08,0.5436,0.5436,0.5358,0.5358,2537744,0
1983-03-09,0.5436,0.5517,0.5358,0.5517,4383380,0
1983-03-10,0.5517,0.5595,0.5436,0.5436,4799106,0
1983-03-11,0.5436,0.5517,0.5358,0.5517,1649193,0
1983-03-14,0.5358,0.5436,0.5279,0.5279,5957194,0
1983-03-15,0.5358,0.5358,0.5279,0.5358,1849060,0
1983-03-16,0.5358,0.5436,0.5358,0.5358,3236713,0
1983-03-17,0.5358,0.5358,0.5358,0.5358,1865050,0
1983-03-18,0.5436,0.5436,0.5358,0.5436,2954612,0
1983-03-21,0.5517,0.5595,0.5436,0.5595,6345507,0
1983-03-22,0.5517,0.5517,0.5517,0.5517,2486354,0
1983-03-23,0.5595,0.5674,0.5517,0.5595,3224151,0
1983-03-24,0.5674,0.5674,0.5517,0.5517,1311129,0
1983-03-25,0.5517,0.5517,0.5358,0.5436,1862764,0
1983-03-28,0.5436,0.5436,0.5358,0.5436,1898170,0
1983-03-29,0.5436,0.5517,0.5436,0.5436,1172934,0
1983-03-30,0.5595,0.5595,0.5436,0.5595,3106511,0
1983-03-31,0.5595,0.5674,0.5436,0.5517,3677565,0
1983-04-04,0.5436,0.5517,0.5436,0.5517,2995728,0
1983-04-05,0.5595,0.5595,0.5436,0.5436,3101943,0
1983-04-06,0.5436,0.5436,0.5279,0.5279,4853924,0
1983-04-07,0.5358,0.5358,0.52,0.5279,5060644,0
1983-04-08,0.5279,0.5279,0.5119,0.5279,3588479,0
1983-04-11,0.5279,0.5358,0.5279,0.5358,4273737,0
1983-04-12,0.5436,0.5517,0.5358,0.5517,4546700,0
1983-04-13,0.5517,0.5753,0.5517,0.5753,15440050,0
1983-04-14,0.5912,0.6066,0.583,0.6066,18546563,0
1983-04-15,0.6066,0.6148,0.5912,0.5988,6842321,0
1983-04-18,0.5988,0.6066,0.5988,0.6066,4445052,0
1983-04-19,0.6066,0.6066,0.5912,0.5912,3690125,0
1983-04-20,0.5912,0.6304,0.5912,0.6225,9873455,0
1983-04-21,0.6225,0.6304,0.6148,0.6225,4548984,0
1983-04-22,0.6225,0.654,0.6225,0.654,8239108,0
1983-04-25,0.654,0.662,0.6383,0.6383,7709174,0
1983-04-26,0.6463,0.6698,0.6225,0.6698,4757989,0
1983-04-27,0.662,0.6698,0.654,0.662,8613718,0
1983-04-28,0.662,0.6698,0.6463,0.6698,6554511,0
1983-04-29,0.6856,0.7015,0.6698,0.7015,14902122,0
1983-05-02,0.6856,0.7015,0.6777,0.6777,6028004,0
1983-05-03,0.6777,0.6777,0.662,0.6777,6446011,0
1983-05-04,0.6777,0.6856,0.6698,0.6777,7248913,0
1983-05-05,0.6856,0.6856,0.6777,0.6856,4729437,0
1983-05-06,0.6856,0.7173,0.6856,0.7015,13626396,0
1983-05-09,0.6934,0.7093,0.6934,0.7015,4282875,0
1983-05-10,0.7015,0.7093,0.7015,0.7015,6404895,0
1983-05-11,0.7015,0.7015,0.6698,0.6777,3556498,0
1983-05-12,0.6777,0.6777,0.6698,0.6698,3699261,0
1983-05-13,0.6777,0.7015,0.6777,0.7015,4937298,0
1983-05-16,0.6856,0.6934,0.6777,0.6856,4152675,0
1983-05-17,0.6856,0.6856,0.6777,0.6856,2655383,0
1983-05-18,0.6856,0.6934,0.662,0.662,4692890,0
1983-05-19,0.6698,0.6856,0.6698,0.6777,5478652,0
1983-05-20,0.6777,0.6777,0.662,0.662,2100320,0
1983-05-23,0.654,0.6777,0.654,0.6698,3117933,0
1983-05-24,0.6698,0.6777,0.6698,0.6777,2787867,0
1983-05-25,0.6777,0.6856,0.6698,0.6777,2514905,0
1983-05-26,0.6856,0.6856,0.6698,0.6698,3130498,0
1983-05-27,0.6698,0.6698,0.662,0.662,2457796,0
1983-05-31,0.654,0.654,0.6304,0.6383,4600380,0
1983-06-01,0.6463,0.662,0.6383,0.662,7216931,0
1983-06-02,0.6698,0.6856,0.6698,0.6856,4142398,0
1983-06-03,0.6934,0.7093,0.6777,0.7015,5260515,0
1983-06-06,0.7015,0.7252,0.7015,0.7252,6315813,0
1983-06-07,0.7252,0.7252,0.7173,0.7173,5869254,0
1983-06-08,0.7093,0.7173,0.7093,0.7173,5066356,0
1983-06-09,0.7252,0.7252,0.7173,0.7252,3219576,0
1983-06-10,0.7173,0.7252,0.7173,0.7173,4530713,0
1983-06-13,0.7252,0.7563,0.7252,0.7488,6230154,0
1983-06-14,0.7488,0.7563,0.7409,0.7488,7662347,0
1983-06-15,0.7488,0.7563,0.7409,0.7563,4505581,0
1983-06-16,0.7642,0.7721,0.7563,0.7642,6224445,0
1983-06-17,0.7642,0.7642,0.7488,0.7488,3936817,0
1983-06-20,0.7488,0.7721,0.7488,0.7721,5308481,0
1983-06-21,0.7642,0.7879,0.7563,0.7879,7334566,0
1983-06-22,0.796,0.8038,0.7879,0.8038,5114323,0
1983-06-23,0.796,0.8038,0.7879,0.7879,4256608,0
1983-06-24,0.7879,0.8038,0.7879,0.796,3432010,0
1983-06-27,0.8038,0.8038,0.7642,0.7721,2886085,0
1983-06-28,0.7721,0.78,0.7488,0.7488,2998013,0
1983-06-29,0.7488,0.78,0.7331,0.7721,4952148,0
1983-06-30,0.7721,0.7879,0.7642,0.7721,3663858,0
1983-07-01,0.7721,0.7721,0.7642,0.7642,1588659,0
1983-07-05,0.7488,0.7563,0.7331,0.7409,6033717,0
1983-07-06,0.7409,0.7409,0.7093,0.7409,4511293,0
1983-07-07,0.7409,0.7488,0.7252,0.7331,3676420,0
1983-07-08,0.7409,0.7488,0.7331,0.7488,5726488,0
1983-07-11,0.7642,0.7721,0.7563,0.7721,4143538,0
1983-07-12,0.7721,0.7721,0.7563,0.7563,5735627,0
1983-07-13,0.7563,0.7642,0.7563,0.7642,2782156,0
1983-07-14,0.7721,0.8038,0.7721,0.796,10059614,0
1983-07-15,0.7879,0.796,0.7721,0.7721,6515679,0
1983-07-18,0.7721,0.78,0.7721,0.78,5990315,0
1983-07-19,0.7721,0.78,0.7721,0.7721,5378150,0
1983-07-20,0.7879,0.796,0.78,0.796,4475893,0
1983-07-21,0.796,0.8117,0.796,0.8117,6868589,0
1983-07-22,0.8038,0.8117,0.796,0.8038,3401173,0
1983-07-25,0.796,0.8274,0.796,0.8274,9910003,0
1983-07-26,0.8274,0.851,0.8274,0.843,5684231,0
1983-07-27,0.8745,0.8745,0.843,0.8589,13246075,0
1983-07-28,0.8589,0.8589,0.8274,0.8274,4578679,0
1983-07-29,0.8274,0.8354,0.8038,0.8193,5700221,0
1983-08-01,0.8117,0.8274,0.8117,0.8193,4853924,0
1983-08-02,0.8193,0.8193,0.7879,0.7879,3931109,0
1983-08-03,0.7879,0.796,0.78,0.78,3908266,0
1983-08-04,0.78,0.78,0.7409,0.7563,7791405,0
1983-08-05,0.7488,0.7721,0.7409,0.7721,6153633,0
1983-08-08,0.7721,0.7721,0.7409,0.7409,5685373,0
1983-08-09,0.7488,0.7563,0.7331,0.7563,7302588,0
1983-08-10,0.7488,0.7879,0.7488,0.78,6271272,0
1983-08-11,0.78,0.7879,0.7721,0.7721,3644439,0
1983-08-12,0.7721,0.7721,0.7563,0.7642,3657004,0
1983-08-15,0.78,0.7879,0.78,0.78,4920171,0
1983-08-16,0.78,0.78,0.7563,0.7642,4501015,0
1983-08-17,0.7642,0.7879,0.7642,0.78,3032274,0
1983-08-18,0.7879,0.7879,0.7642,0.7721,2082045,0
1983-08-19,0.7721,0.7721,0.7642,0.7721,1445899,0
1983-08-22,0.78,0.7879,0.7563,0.7563,7757143,0
1983-08-23,0.7563,0.7563,0.7409,0.7488,1396790,0
1983-08-24,0.7488,0.7563,0.7252,0.7252,2751322,0
1983-08-25,0.7252,0.7252,0.7093,0.7252,5999454,0
1983-08-26,0.7252,0.7488,0.7173,0.7488,5855547,0
1983-08-29,0.7488,0.7488,0.7331,0.7409,5117751,0
1983-08-30,0.7409,0.7642,0.7409,0.7488,3595330,0
1983-08-31,0.7488,0.78,0.7488,0.78,4354829,0
1983-09-01,0.8038,0.8117,0.7879,0.8038,9120812,0
1983-09-02,0.8117,0.8274,0.8038,0.8274,7315150,0
1983-09-06,0.843,0.851,0.8354,0.851,12495717,0
1983-09-07,0.851,0.851,0.8274,0.8354,7935310,0
1983-09-08,0.8354,0.8589,0.8354,0.851,7243197,0
1983-09-09,0.8589,0.8589,0.8354,0.843,5187417,0
1983-09-12,0.8589,0.8668,0.8274,0.8274,10441077,0
1983-09-13,0.8274,0.8274,0.8193,0.8193,4923590,0
1983-09-14,0.8193,0.843,0.8193,0.8354,6358072,0
1983-09-15,0.8354,0.8354,0.8193,0.8193,2328740,0
1983-09-16,0.8193,0.843,0.8193,0.8354,3714109,0
1983-09-19,0.843,0.8668,0.843,0.8589,8510930,0
1983-09-20,0.8668,0.8668,0.8668,0.8668,11777335,0
1983-09-21,0.8668,0.8668,0.8589,0.8589,4568399,0
1983-09-22,0.8589,0.8745,0.8589,0.8745,7366546,0
1983-09-23,0.8745,0.8904,0.8668,0.8904,7039903,0
1983-09-26,0.8904,0.8983,0.8827,0.8904,10758582,0
1983-09-27,0.8827,0.8827,0.8668,0.8668,4276019,0
1983-09-28,0.8668,0.8745,0.8668,0.8745,2062630,0
1983-09-29,0.8745,0.8827,0.8668,0.8668,2693072,0
1983-09-30,0.8589,0.8668,0.8354,0.843,6431168,0
1983-10-03,0.843,0.843,0.8274,0.8354,5631695,0
1983-10-04,0.8354,0.8668,0.8354,0.8668,8854704,0
1983-10-05,0.8745,0.8745,0.8668,0.8745,7709174,0
1983-10-06,0.8745,0.8983,0.8745,0.8983,11202855,0
1983-10-07,0.8983,0.9142,0.8904,0.9061,12211332,0
1983-10-10,0.9061,0.9299,0.8983,0.9299,4586674,0
1983-10-11,0.9221,0.9221,0.8983,0.9061,4445052,0
1983-10-12,0.8983,0.9142,0.8983,0.9061,4183512,0
1983-10-13,0.9142,0.9457,0.9142,0.9376,7743440,0
1983-10-14,0.9221,0.9299,0.9221,0.9299,5691086,0
1983-10-17,0.9376,0.9614,0.9299,0.9457,5463806,0
1983-10-18,0.9376,0.9457,0.9142,0.9221,7086729,0
1983-10-19,0.9221,0.9221,0.8904,0.9061,11192578,0
1983-10-20,0.9061,0.9142,0.8983,0.9142,7267183,0
1983-10-21,0.9142,0.9221,0.8983,0.9061,4670048,0
1983-10-24,0.8983,0.9299,0.8904,0.9299,6230154,0
1983-10-25,0.9376,0.9614,0.9376,0.9457,6729256,0
1983-10-26,0.9457,0.9614,0.9457,0.9457,6202747,0
1983-10-27,0.9457,0.9457,0.9221,0.9376,6185612,0
1983-10-28,0.9376,0.9376,0.8983,0.9142,8469817,0
1983-10-31,0.9221,0.9299,0.9061,0.9142,4727153,0
1983-11-01,0.9142,0.9142,0.8827,0.8983,5771032,0
1983-11-02,0.8983,0.9142,0.8904,0.9061,6449438,0
1983-11-03,0.9061,0.9142,0.8904,0.8904,3216152,0
1983-11-04,0.8904,0.8904,0.8668,0.8745,5440963,0
1983-11-07,0.8745,0.8904,0.8745,0.8827,3936817,0
1983-11-08,0.8827,0.8827,0.8745,0.8745,3749516,0
1983-11-09,0.8745,0.9061,0.8745,0.9061,4796822,0
1983-11-10,0.9061,0.9142,0.8983,0.9061,4170946,0
1983-11-11,0.9061,0.9142,0.8983,0.9142,4479313,0
1983-11-14,0.9142,0.9142,0.8827,0.8904,5536901,0
1983-11-15,0.8904,0.8983,0.8745,0.8827,6906277,0
1983-11-16,0.8827,0.8904,0.8827,0.8827,3603326,0
1983-11-17,0.8827,0.8983,0.8827,0.8983,2430388,0
1983-11-18,0.8983,0.8983,0.8904,0.8983,3055118,0
1983-11-21,0.9061,0.9221,0.8983,0.9142,4851640,0
1983-11-22,0.9142,0.9221,0.8983,0.9142,4546700,0
1983-11-23,0.8983,0.8983,0.8745,0.8827,5710502,0
1983-11-25,0.8827,0.8827,0.8745,0.8745,3515383,0
1983-11-28,0.8745,0.8745,0.8589,0.8668,7645217,0
1983-11-29,0.8668,0.8745,0.8589,0.8745,8934649,0
1983-11-30,0.8745,0.8745,0.843,0.851,6617330,0
1983-12-01,0.843,0.8668,0.843,0.8668,6881151,0
1983-12-02,0.8745,0.8745,0.851,0.8589,3899893,0
1983-12-05,0.851,0.8745,0.851,0.8668,6545756,0
1983-12-06,0.8668,0.8668,0.851,0.8589,1793858,0
1983-12-07,0.851,0.8668,0.851,0.8668,2935196,0
1983-12-08,0.8589,0.8668,0.851,0.851,1620257,0
1983-12-09,0.851,0.8589,0.8274,0.8589,6042472,0
1983-12-12,0.8668,0.8668,0.8589,0.8668,1761883,0
1983-12-13,0.851,0.8589,0.851,0.851,2540030,0
1983-12-14,0.851,0.8589,0.843,0.851,3961563,0
1983-12-15,0.843,0.851,0.8274,0.8354,3942529,0
1983-12-16,0.8354,0.843,0.8354,0.843,3420207,0
1983-12-19,0.851,0.8589,0.843,0.8589,2679366,0
1983-12-20,0.8589,0.8668,0.8589,0.8668,2982400,0
1983-12-21,0.8827,0.8904,0.8745,0.8904,2345875,0
1983-12-22,0.9061,0.9061,0.8904,0.8983,3055497,0
1983-12-23,0.8983,0.9061,0.8904,0.8983,1330928,0
1983-12-27,0.8983,0.9221,0.8983,0.9142,2606271,0
1983-12-28,0.9142,0.9142,0.9061,0.9142,2320746,0
1983-12-29,0.9142,0.9142,0.8827,0.8827,3583150,0
1983-12-30,0.8904,0.8904,0.8745,0.8745,2932914,0
1984-01-03,0.8745,0.8904,0.8745,0.8745,3038748,0
1984-01-04,0.8668,0.9142,0.8668,0.9061,5520149,0
1984-01-05,0.9299,0.9376,0.9221,0.9299,5731055,0
1984-01-06,0.9221,0.9376,0.9142,0.9299,5521673,0
1984-01-09,0.9299,0.9457,0.9221,0.9376,3637208,0
1984-01-10,0.9534,0.9534,0.9376,0.9376,4037704,0
1984-01-11,0.9376,0.9534,0.9376,0.9534,4149628,0
1984-01-12,0.9534,0.9534,0.9457,0.9534,3778828,0
1984-01-13,0.9534,0.9614,0.9299,0.9376,6524434,0
1984-01-16,0.9457,0.9457,0.9299,0.9376,2829364,0
1984-01-17,0.9376,0.9457,0.9299,0.9457,3019715,0
1984-01-18,0.9614,0.9614,0.9376,0.9376,3430106,0
1984-01-19,0.9457,0.9457,0.9299,0.9299,1396407,0
1984-01-20,0.9299,0.9299,0.9142,0.9142,2312372,0
1984-01-23,0.9061,0.9061,0.8904,0.8904,3068442,0
1984-01-24,0.8983,0.9061,0.8983,0.9061,3365389,0
1984-01-25,0.9142,0.9221,0.8904,0.8904,3447619,0
1984-01-26,0.8904,0.9061,0.8827,0.8904,2610079,0
1984-01-27,0.8983,0.9061,0.8745,0.8827,2938244,0
1984-01-30,0.8983,0.8983,0.8589,0.8668,4094050,0
1984-01-31,0.8668,0.8745,0.851,0.851,3870195,0
1984-02-01,0.8589,0.8589,0.8117,0.8274,7574410,0
1984-02-02,0.8274,0.851,0.8274,0.843,6532813,0
1984-02-03,0.851,0.851,0.8117,0.8117,5954146,0
1984-02-06,0.8038,0.8117,0.796,0.8038,5929022,0
1984-02-07,0.7879,0.8038,0.78,0.796,7984043,0
1984-02-08,0.8038,0.8117,0.78,0.7879,7100053,0
1984-02-09,0.7879,0.8117,0.7563,0.7721,12064385,0
1984-02-10,0.7721,0.7879,0.7721,0.78,4299629,0
1984-02-13,0.78,0.7879,0.7642,0.7721,4744283,0
1984-02-14,0.7879,0.8193,0.78,0.8117,7253857,0
1984-02-15,0.8354,0.8354,0.8117,0.8117,11580131,0
1984-02-16,0.8193,0.8274,0.8117,0.8193,4337694,0
1984-02-17,0.8193,0.8274,0.78,0.7879,4054456,0
1984-02-21,0.7879,0.7879,0.7488,0.7563,8339615,0
1984-02-22,0.7563,0.7642,0.7409,0.7488,7582020,0
1984-02-23,0.7488,0.7563,0.7173,0.7563,7776942,0
1984-02-24,0.7642,0.796,0.7563,0.7879,9669781,0
1984-02-27,0.796,0.8354,0.796,0.8193,6363782,0
1984-02-28,0.8117,0.8117,0.7721,0.7721,6136122,0
1984-02-29,0.78,0.7879,0.7642,0.7721,7169344,0
1984-03-01,0.7642,0.7879,0.7642,0.78,5906943,0
1984-03-02,0.8038,0.8193,0.8038,0.8117,8775136,0
1984-03-05,0.8117,0.8193,0.8038,0.8117,5217113,0
1984-03-06,0.8117,0.8193,0.796,0.796,5163055,0
1984-03-07,0.7879,0.7879,0.7721,0.7879,5873438,0
1984-03-08,0.7879,0.796,0.78,0.7879,5715067,0
1984-03-09,0.78,0.78,0.7721,0.78,2954230,0
1984-03-12,0.7879,0.796,0.78,0.796,4580584,0
1984-03-13,0.8038,0.8117,0.796,0.796,6012774,0
1984-03-14,0.796,0.8117,0.7879,0.8117,4333127,0
1984-03-15,0.8117,0.8274,0.8117,0.8274,4208260,0
1984-03-16,0.843,0.851,0.8274,0.8274,10739544,0
1984-03-19,0.8038,0.8117,0.796,0.8038,4908746,0
1984-03-20,0.8038,0.8117,0.78,0.78,4656721,0
1984-03-21,0.7879,0.7879,0.78,0.7879,2931390,0
1984-03-22,0.78,0.78,0.7488,0.7563,4828800,0
1984-03-23,0.7563,0.78,0.7563,0.7721,5987649,0
1984-03-26,0.7721,0.7721,0.7488,0.7563,4607994,0
1984-03-27,0.7563,0.7563,0.7331,0.7488,7811202,0
1984-03-28,0.7563,0.7721,0.7563,0.7721,7943690,0
1984-03-29,0.78,0.7879,0.7642,0.7642,5243762,0
1984-03-30,0.7563,0.7642,0.7563,0.7642,1696397,0
1984-04-02,0.7721,0.78,0.7563,0.7563,4397083,0
1984-04-03,0.7563,0.7642,0.7331,0.7488,6051607,0
1984-04-04,0.7488,0.7488,0.7252,0.7409,9918757,0
1984-04-05,0.7409,0.7488,0.6856,0.6934,8367027,0
1984-04-06,0.6934,0.7015,0.6856,0.7015,6710979,0
1984-04-09,0.7015,0.7252,0.6934,0.7015,7655874,0
1984-04-10,0.7093,0.7173,0.7015,0.7093,5556697,0
1984-04-11,0.7093,0.7173,0.7015,0.7093,2664902,0
1984-04-12,0.7093,0.7409,0.7015,0.7409,7799779,0
1984-04-13,0.7409,0.7563,0.7015,0.7252,6497025,0
1984-04-16,0.7252,0.7409,0.7173,0.7409,6560226,0
1984-04-17,0.7409,0.7563,0.7331,0.7488,6647783,0
1984-04-18,0.7488,0.7563,0.7331,0.7409,4208260,0
1984-04-19,0.7409,0.7409,0.7173,0.7331,5124222,0
1984-04-23,0.7331,0.7331,0.7173,0.7173,3379094,0
1984-04-24,0.7173,0.7252,0.7015,0.7252,6404134,0
1984-04-25,0.7252,0.7331,0.7093,0.7252,7873640,0
1984-04-26,0.7331,0.7488,0.7331,0.7488,9031726,0
1984-04-27,0.7409,0.7488,0.7409,0.7488,6294492,0
1984-04-30,0.7563,0.7721,0.7488,0.7721,6400329,0
1984-05-01,0.78,0.796,0.78,0.796,7797495,0
1984-05-02,0.796,0.8038,0.7879,0.7879,7721355,0
1984-05-03,0.7721,0.7721,0.7488,0.7642,9529683,0
1984-05-04,0.7563,0.7721,0.7331,0.7409,8306112,0
1984-05-07,0.7409,0.7409,0.7173,0.7331,9553286,0
1984-05-08,0.7331,0.7488,0.7252,0.7409,4739718,0
1984-05-09,0.7409,0.7409,0.7173,0.7252,6111754,0
1984-05-10,0.7252,0.7409,0.7252,0.7252,7025439,0
1984-05-11,0.7331,0.7409,0.7252,0.7409,9700994,0
1984-05-14,0.7331,0.7409,0.7252,0.7331,6954628,0
1984-05-15,0.7409,0.7488,0.7252,0.7331,7041429,0
1984-05-16,0.7331,0.7409,0.7331,0.7331,5133359,0
1984-05-17,0.7331,0.7331,0.7173,0.7252,3936438,0
1984-05-18,0.7252,0.7252,0.7173,0.7252,3728575,0
1984-05-21,0.7252,0.7331,0.7173,0.7252,1767972,0
1984-05-22,0.7252,0.7331,0.7173,0.7331,5334370,0
1984-05-23,0.7409,0.7563,0.7331,0.7488,6233580,0
1984-05-24,0.7488,0.7642,0.7409,0.7642,6914273,0
1984-05-25,0.7563,0.78,0.7488,0.7721,6827473,0
1984-05-29,0.7721,0.7721,0.7488,0.7563,3676038,0
1984-05-30,0.7563,0.7721,0.7488,0.7642,6990412,0
1984-05-31,0.7721,0.78,0.7642,0.7721,3274023,0
1984-06-01,0.78,0.8117,0.78,0.8117,6606668,0
1984-06-04,0.8193,0.8193,0.8038,0.8038,7990893,0
1984-06-05,0.8038,0.8193,0.796,0.8117,6347796,0
1984-06-06,0.8117,0.8193,0.796,0.796,6108713,0
1984-06-07,0.796,0.8038,0.7879,0.796,4059025,0
1984-06-08,0.796,0.8038,0.7879,0.796,1825077,0
1984-06-11,0.7879,0.796,0.7563,0.7563,3047123,0
1984-06-12,0.7563,0.7642,0.7488,0.7563,5179805,0
1984-06-13,0.7642,0.7721,0.7563,0.7721,2294857,0
1984-06-14,0.7721,0.7721,0.7409,0.7488,5271175,0
1984-06-15,0.7488,0.7488,0.7331,0.7331,4814331,0
1984-06-18,0.7331,0.78,0.7252,0.78,6922650,0
1984-06-19,0.78,0.78,0.7563,0.7642,3077581,0
1984-06-20,0.7488,0.7879,0.7409,0.7879,4739718,0
1984-06-21,0.7721,0.7879,0.7642,0.7642,4746571,0
1984-06-22,0.7488,0.7721,0.7488,0.7642,7044472,0
1984-06-25,0.7642,0.7642,0.7409,0.7488,4693269,0
1984-06-26,0.7488,0.7488,0.7409,0.7488,1921012,0
1984-06-27,0.7488,0.7563,0.7331,0.7331,3455233,0
1984-06-28,0.7409,0.7563,0.7409,0.7488,3079101,0
1984-06-29,0.7488,0.7563,0.7488,0.7563,5108232,0
1984-07-02,0.7563,0.7721,0.7563,0.7721,3851922,0
1984-07-03,0.78,0.7879,0.7721,0.7879,3462088,0
1984-07-05,0.7879,0.796,0.7642,0.7721,2923014,0
1984-07-06,0.7721,0.7721,0.7563,0.7642,3150673,0
1984-07-09,0.7721,0.8038,0.7642,0.796,7030770,0
1984-07-10,0.796,0.8117,0.7879,0.8038,8675390,0
1984-07-11,0.8038,0.8038,0.7642,0.7721,7620093,0
1984-07-12,0.7721,0.78,0.7563,0.7721,6019626,0
1984-07-13,0.78,0.7879,0.7642,0.78,4170946,0
1984-07-16,0.7879,0.796,0.7721,0.796,4005727,0
1984-07-17,0.796,0.8193,0.796,0.8117,10683204,0
1984-07-18,0.8117,0.8193,0.8038,0.8117,5298582,0
1984-07-19,0.8117,0.8274,0.8038,0.8117,6651589,0
1984-07-20,0.8117,0.8193,0.796,0.8038,5746286,0
1984-07-23,0.7879,0.7879,0.78,0.78,4436678,0
1984-07-24,0.7879,0.7879,0.7563,0.7642,3226813,0
1984-07-25,0.7642,0.7879,0.7563,0.78,5412790,0
1984-07-26,0.7879,0.8038,0.7488,0.796,5517863,0
1984-07-27,0.8038,0.8274,0.796,0.8193,11528357,0
1984-07-30,0.8193,0.8354,0.8117,0.8193,5742479,0
1984-07-31,0.8193,0.843,0.8193,0.8354,7661207,0
1984-08-01,0.843,0.8668,0.843,0.8589,12546347,0
1984-08-02,0.8668,0.8904,0.8589,0.8827,14085899,0
1984-08-03,0.9142,0.9221,0.9061,0.9142,18068783,0
1984-08-06,0.9221,0.9534,0.9142,0.9457,18140356,0
1984-08-07,0.9457,0.9772,0.9299,0.9695,15732812,0
1984-08-08,0.9772,0.9772,0.9534,0.9534,11368464,0
1984-08-09,0.9457,0.985,0.9457,0.9772,11825304,0
1984-08-10,0.993,1.0167,0.9534,0.9534,9084263,0
1984-08-13,0.9376,0.9614,0.9376,0.9614,5488171,0
1984-08-14,0.9695,0.9695,0.9534,0.9534,4896563,0
1984-08-15,0.9457,0.9534,0.9221,0.9221,5577257,0
1984-08-16,0.9299,0.9457,0.9299,0.9376,5268127,0
1984-08-17,0.9457,0.9457,0.9299,0.9376,3427822,0
1984-08-20,0.9457,0.9534,0.9376,0.9534,2152479,0
1984-08-21,0.9534,0.985,0.9534,0.9695,8166015,0
1984-08-22,0.985,1.0008,0.9534,0.9534,17243425,0
1984-08-23,0.9534,0.9614,0.9376,0.9614,4293535,0
1984-08-24,0.9695,0.9695,0.9614,0.9695,2092329,0
1984-08-27,0.9534,0.9534,0.9376,0.9457,3149148,0
1984-08-28,0.9457,0.9457,0.9376,0.9376,3583150,0
1984-08-29,0.9376,0.9376,0.8983,0.8983,9084263,0
1984-08-30,0.9061,0.9142,0.8983,0.9061,3836694,0
1984-08-31,0.9061,0.9142,0.9061,0.9142,2173797,0
1984-09-04,0.9142,0.9221,0.9061,0.9142,2682411,0
1984-09-05,0.9142,0.9142,0.9061,0.9061,3263360,0
1984-09-06,0.9142,0.9299,0.9061,0.9299,4236433,0
1984-09-07,0.9376,0.9376,0.9142,0.9142,5004682,0
1984-09-10,0.9142,0.9376,0.9061,0.9142,3589240,0
1984-09-11,0.9299,0.9299,0.9142,0.9142,5132599,0
1984-09-12,0.9142,0.9221,0.9061,0.9221,3277829,0
1984-09-13,0.9299,0.9614,0.9221,0.9534,5332089,0
1984-09-14,0.9695,0.9772,0.9534,0.9614,9917233,0
1984-09-17,0.9614,0.985,0.9614,0.985,4834889,0
1984-09-18,0.985,0.985,0.9695,0.9695,6613523,0
1984-09-19,0.9695,0.985,0.9614,0.9614,5824707,0
1984-09-20,0.9614,0.9772,0.9614,0.9695,3514624,0
1984-09-21,0.9695,0.985,0.9534,0.9614,6446775,0
1984-09-24,0.9772,0.985,0.9614,0.9772,6082825,0
1984-09-25,0.9695,0.9772,0.9614,0.9772,5961763,0
1984-09-26,0.985,1.0167,0.985,1.0008,11825304,0
1984-09-27,1.0167,1.0244,1.0085,1.0167,4447336,0
1984-09-28,1.0085,1.0167,0.9695,0.9695,4382618,0
1984-10-01,0.9614,0.9695,0.9614,0.9614,4426781,0
1984-10-02,0.9614,0.9772,0.9534,0.9534,4395563,0
1984-10-03,0.9534,0.9534,0.9299,0.9299,6351599,0
1984-10-04,0.9376,0.9457,0.9299,0.9457,3028088,0
1984-10-05,0.9457,0.9534,0.9376,0.9457,3889234,0
1984-10-08,0.9376,0.9457,0.9299,0.9376,1785484,0
1984-10-09,0.9457,0.9534,0.9376,0.9376,2713629,0
1984-10-10,0.9376,0.9534,0.9221,0.9534,5027525,0
1984-10-11,0.9534,0.985,0.9457,0.985,3703446,0
1984-10-12,0.993,1.0008,0.9772,0.985,3471222,0
1984-10-15,0.993,1.0167,0.985,1.0085,4888188,0
1984-10-16,1.0085,1.0085,0.985,0.993,2737231,0
1984-10-17,1.0008,1.0244,0.993,1.0167,6277744,0
1984-10-18,1.0167,1.0718,1.0167,1.0718,14098083,0
1984-10-19,1.0876,1.0954,1.0559,1.064,14250363,0
1984-10-22,1.064,1.0876,1.0559,1.064,5913032,0
1984-10-23,1.064,1.0795,1.0559,1.0559,4773215,0
1984-10-24,1.064,1.064,1.0559,1.0559,3453705,0
1984-10-25,1.064,1.0718,1.0559,1.0559,4803671,0
1984-10-26,1.0324,1.0482,1.0167,1.0167,7261473,0
1984-10-29,1.0167,1.0167,0.985,0.993,5492739,0
1984-10-30,0.993,1.0244,0.993,1.0167,8282506,0
1984-10-31,1.0167,1.0244,1.0008,1.0085,3068442,0
1984-11-01,1.0167,1.0401,1.0085,1.0324,4833367,0
1984-11-02,1.0244,1.0401,1.0244,1.0244,2057302,0
1984-11-05,1.0244,1.0244,1.0085,1.0244,3589240,0
1984-11-06,1.0244,1.0401,1.0244,1.0324,4121458,0
1984-11-07,1.0324,1.0324,1.0085,1.0167,4767125,0
1984-11-08,1.0167,1.0482,1.0085,1.0244,8066269,0
1984-11-09,1.0401,1.0401,1.0167,1.0244,5441726,0
1984-11-12,1.0167,1.0244,1.0085,1.0167,2849160,0
1984-11-13,1.0167,1.0244,1.0085,1.0167,3050168,0
1984-11-14,1.0167,1.0244,1.0085,1.0167,2155525,0
1984-11-15,1.0167,1.0167,0.993,0.993,4944531,0
1984-11-16,1.0008,1.0085,0.9457,0.9772,4336173,0
1984-11-19,0.9772,0.9772,0.9534,0.9534,5686893,0
1984-11-20,0.9614,0.9695,0.9534,0.9614,4708497,0
1984-11-21,0.9534,0.9614,0.9376,0.9534,4524238,0
1984-11-23,0.9614,1.0008,0.9614,1.0008,5660244,0
1984-11-26,1.0008,1.0008,0.993,1.0008,5260515,0
1984-11-27,1.0008,1.0244,0.993,1.0167,4582867,0
1984-11-28,1.0167,1.0167,0.993,0.993,3990495,0
1984-11-29,0.993,0.993,0.985,0.993,2862100,0
1984-11-30,0.985,0.993,0.9695,0.9772,3659292,0
1984-12-03,0.9695,0.9772,0.9614,0.9614,7629229,0
1984-12-04,0.9695,0.9695,0.9614,0.9695,5201123,0
1984-12-05,0.9695,0.9695,0.9376,0.9376,7489130,0
1984-12-06,0.9376,0.9457,0.9221,0.9299,8282506,0
1984-12-07,0.9299,0.9376,0.9142,0.9221,3688985,0
1984-12-10,0.9299,0.9299,0.9142,0.9299,4136684,0
1984-12-11,0.9299,0.9376,0.9221,0.9299,3509292,0
1984-12-12,0.9299,0.9376,0.9221,0.9221,4246330,0
1984-12-13,0.9221,0.9376,0.9142,0.9299,4974225,0
1984-12-14,0.9299,0.9534,0.9299,0.9457,4218921,0
1984-12-17,0.9457,0.9695,0.9457,0.9695,4445052,0
1984-12-18,0.993,1.0008,0.9772,1.0008,12710813,0
1984-12-19,1.0008,1.0085,0.985,0.993,6962241,0
1984-12-20,0.985,0.993,0.9695,0.9695,3904459,0
1984-12-21,0.9695,0.9772,0.9457,0.9695,10162406,0
1984-12-24,0.9772,0.985,0.9772,0.9772,2744848,0
1984-12-26,0.9772,0.985,0.9772,0.9772,1458844,0
1984-12-27,0.985,0.985,0.9695,0.9695,3889990,0
1984-12-28,0.9772,0.985,0.9695,0.985,3321988,0
1984-12-31,0.985,0.993,0.9772,0.985,4273737,0
1985-01-02,0.985,0.985,0.9695,0.9695,4662051,0
1985-01-03,0.9695,0.9772,0.9299,0.9457,7160968,0
1985-01-04,0.9457,0.9614,0.9299,0.9376,9320298,0
1985-01-07,0.9457,0.9534,0.9376,0.9376,6364541,0
1985-01-08,0.9457,0.9534,0.9376,0.9457,3534420,0
1985-01-09,0.9534,0.9614,0.9457,0.9614,5737914,0
1985-01-10,0.9614,0.993,0.9614,0.993,5922171,0
1985-01-11,0.993,1.0085,0.993,1.0008,5488933,0
1985-01-14,1.0008,1.0401,1.0008,1.0401,7415273,0
1985-01-15,1.0482,1.0482,1.0244,1.0324,11632669,0
1985-01-16,1.0324,1.0718,1.0324,1.0401,8627421,0
1985-01-17,1.0401,1.0401,1.0244,1.0324,4240236,0
1985-01-18,1.0401,1.0482,1.0324,1.0324,4088718,0
1985-01-21,1.0401,1.0795,1.0324,1.0718,6056936,0
1985-01-22,1.0795,1.1032,1.064,1.0718,1474069,0
1985-01-23,1.0718,1.1112,1.064,1.1032,11040299,0
1985-01-24,1.1191,1.1191,1.0795,1.0876,14538175,0
1985-01-25,1.0795,1.0954,1.0718,1.0795,7271371,0
1985-01-28,1.0876,1.0876,1.0482,1.064,9448211,0
1985-01-29,1.0559,1.064,1.0482,1.064,8166015,0
1985-01-30,1.0718,1.0795,1.0559,1.0718,10631426,0
1985-01-31,1.064,1.0718,1.0559,1.064,3923492,0
1985-02-01,1.0482,1.0559,1.0401,1.0401,3998871,0
1985-02-04,1.0324,1.0559,1.0244,1.0482,6797780,0
1985-02-05,1.064,1.064,1.0085,1.0244,12810553,0
1985-02-06,1.0085,1.0244,1.0008,1.0008,9693386,0
1985-02-07,1.0008,1.0167,0.993,1.0008,8610670,0
1985-02-08,1.0008,1.0085,0.993,1.0008,8142412,0
1985-02-11,1.0008,1.0008,0.985,0.985,8984518,0
1985-02-12,0.985,1.0085,0.985,1.0008,6165059,0
1985-02-13,1.0008,1.0167,1.0008,1.0167,8622855,0
1985-02-14,1.0167,1.0244,1.0008,1.0008,9910382,0
1985-02-15,1.0085,1.0085,0.993,1.0008,9067514,0
1985-02-19,1.0008,1.0008,0.985,0.993,3851161,0
1985-02-20,0.993,0.993,0.9772,0.985,7527201,0
1985-02-21,0.9772,0.9772,0.9534,0.9534,7508928,0
1985-02-22,0.9695,0.9695,0.9534,0.9695,11568714,0
1985-02-25,0.9614,0.9695,0.9457,0.9534,7626183,0
1985-02-26,0.9614,0.9695,0.9534,0.9695,8534532,0
1985-02-27,0.9614,0.9695,0.9534,0.9695,6709455,0
1985-02-28,0.9695,0.9772,0.9695,0.9772,15227997,0
1985-03-01,0.985,1.0008,0.9772,0.993,11732412,0
1985-03-04,0.993,0.993,0.9772,0.985,6765801,0
1985-03-05,0.985,0.993,0.9772,0.993,5412029,0
1985-03-06,0.985,0.993,0.9695,0.9772,4269930,0
1985-03-07,0.9695,0.9772,0.9614,0.9695,5041990,0
1985-03-08,0.9695,0.9772,0.9614,0.9695,5347311,0
1985-03-11,0.9695,0.9772,0.9614,0.9614,4136684,0
1985-03-12,0.9614,0.9772,0.9614,0.9695,5869635,0
1985-03-13,0.9695,0.9695,0.9534,0.9534,7098533,0
1985-03-14,0.9534,0.9614,0.9457,0.9534,3455996,0
1985-03-15,0.9534,0.9534,0.9457,0.9457,4917121,0
1985-03-18,0.9457,0.9457,0.9299,0.9376,4811285,0
1985-03-19,0.9376,0.9534,0.9299,0.9534,4977272,0
1985-03-20,0.9457,0.9534,0.9221,0.9299,10098451,0
1985-03-21,0.9299,0.9534,0.9221,0.9376,5779788,0
1985-03-22,0.9376,0.9457,0.9299,0.9299,7061987,0
1985-03-25,0.9299,0.9457,0.9299,0.9376,4079582,0
1985-03-26,0.9376,0.9457,0.9299,0.9299,5239192,0
1985-03-27,0.9299,0.9376,0.9299,0.9376,5352639,0
1985-03-28,0.9376,0.9457,0.9376,0.9457,3756747,0
1985-03-29,0.9457,0.9457,0.9221,0.9299,6280028,0
1985-04-01,0.9299,0.9376,0.9299,0.9376,4109277,0
1985-04-02,0.9376,0.9457,0.9376,0.9376,5628269,0
1985-04-03,0.9299,0.9376,0.9221,0.9299,5452385,0
1985-04-04,0.9299,0.9299,0.9142,0.9299,5761516,0
1985-04-08,0.9299,0.9299,0.9142,0.9221,5084631,0
1985-04-09,0.9221,0.9299,0.9221,0.9299,4455712,0
1985-04-10,0.9376,0.9534,0.9376,0.9457,5581821,0
1985-04-11,0.9534,0.9614,0.9534,0.9534,4964331,0
1985-04-12,0.9534,0.9614,0.9534,0.9614,4877530,0
1985-04-15,0.9534,0.9772,0.9534,0.9772,5366347,0
1985-04-16,0.9695,0.9695,0.9534,0.9614,3328841,0
1985-04-17,0.9614,0.9772,0.9614,0.9772,2504244,0
1985-04-18,0.9695,0.9772,0.9457,0.9457,4746571,0
1985-04-19,0.9457,0.9457,0.9376,0.9457,4475508,0
1985-04-22,0.9457,0.9457,0.9376,0.9457,2224810,0
1985-04-23,0.9376,0.9534,0.9376,0.9457,6264037,0
1985-04-24,0.9376,0.9534,0.9376,0.9457,5186657,0
1985-04-25,0.9457,0.9534,0.9457,0.9534,5592481,0
1985-04-26,0.9534,0.9614,0.9376,0.9376,6975184,0
1985-04-29,0.9376,0.9457,0.9142,0.9142,8523110,0
1985-04-30,0.9142,0.9142,0.8904,0.9061,10443362,0
1985-05-01,0.8904,0.9061,0.8904,0.8904,8927415,0
1985-05-02,0.8983,0.9061,0.8983,0.9061,6916558,0
1985-05-03,0.9061,0.9142,0.9061,0.9061,4652916,0
1985-05-06,0.9142,0.9221,0.9061,0.9142,5015341,0
1985-05-07,0.9142,0.9299,0.9142,0.9221,4266123,0
1985-05-08,0.9142,0.9221,0.9061,0.9061,4887426,0
1985-05-09,0.9142,0.9376,0.9142,0.9376,4654438,0
1985-05-10,0.9457,0.9772,0.9376,0.9534,9640849,0
1985-05-13,0.9534,0.9534,0.9299,0.9299,5064832,0
1985-05-14,0.9376,0.9457,0.8983,0.9061,5306198,0
1985-05-15,0.9061,0.9142,0.8983,0.9061,7240157,0
1985-05-16,0.9142,0.9221,0.9061,0.9142,7023916,0
1985-05-17,0.9142,0.9299,0.9142,0.9221,4930062,0
1985-05-20,0.9299,0.9614,0.9299,0.9534,7842419,0
1985-05-21,0.9534,0.9695,0.9534,0.9695,7994701,0
1985-05-22,0.9534,0.9614,0.9457,0.9534,4012579,0
1985-05-23,0.9534,0.9534,0.9457,0.9457,4447336,0
1985-05-24,0.9457,0.9534,0.9457,0.9457,1850201,0
1985-05-28,0.9695,0.9772,0.9534,0.9772,5665575,0
1985-05-29,0.9772,0.985,0.9695,0.985,5865065,0
1985-05-30,0.985,0.985,0.9614,0.9614,4193792,0
1985-05-31,0.9695,0.9772,0.9614,0.9614,7690141,0
1985-06-03,0.9614,0.9772,0.9534,0.9614,11264152,0
1985-06-04,0.9614,0.985,0.9614,0.985,8094446,0
1985-06-05,1.0008,1.0008,0.993,0.993,10226364,0
1985-06-06,0.993,1.0085,0.985,1.0085,9957587,0
1985-06-07,1.0167,1.0167,1.0008,1.0085,6418600,0
1985-06-10,1.0085,1.0085,0.993,1.0085,4517383,0
1985-06-11,1.0085,1.0085,1.0008,1.0008,3427822,0
1985-06-12,1.0085,1.0085,1.0008,1.0085,5312287,0
1985-06-13,1.0085,1.0085,0.9772,0.985,7546996,0
1985-06-14,0.993,1.0085,0.993,1.0085,4263842,0
1985-06-17,1.0085,1.0167,1.0008,1.0085,3089763,0
1985-06-18,1.0085,1.0167,1.0008,1.0008,5120417,0
1985-06-19,1.0008,1.0008,0.985,0.985,3210065,0
1985-06-20,0.993,0.993,0.985,0.993,2580386,0
1985-06-21,0.993,1.0008,0.993,1.0008,4307999,0
1985-06-24,0.985,0.993,0.985,0.993,3462088,0
1985-06-25,0.993,1.0008,0.985,0.993,5678520,0
1985-06-26,0.985,0.993,0.985,0.985,2131922,0
1985-06-27,0.985,1.0008,0.985,0.993,2907787,0
1985-06-28,1.0008,1.0008,0.993,1.0008,2514143,0
1985-07-01,1.0008,1.0167,1.0008,1.0167,3085194,0
1985-07-02,1.0167,1.0244,1.0008,1.0085,3772737,0
1985-07-03,1.0008,1.0085,1.0008,1.0008,2535459,0
1985-07-05,0.993,1.0008,0.993,1.0008,1146667,0
1985-07-08,0.993,0.993,0.9695,0.9695,6174192,0
1985-07-09,0.9772,0.9772,0.9614,0.9614,5376246,0
1985-07-10,0.9614,0.985,0.9614,0.985,4607994,0
1985-07-11,0.9772,0.9772,0.9614,0.9695,3314379,0
1985-07-12,0.9695,0.9695,0.9534,0.9534,3522997,0
1985-07-15,0.9534,0.9614,0.9457,0.9457,5660244,0
1985-07-16,0.9457,0.9614,0.9457,0.9614,6336368,0
1985-07-17,0.9614,0.9772,0.9614,0.9695,7036858,0
1985-07-18,0.9614,0.9695,0.9614,0.9614,3500153,0
1985-07-19,0.9614,0.9614,0.9534,0.9534,4958237,0
1985-07-22,0.9534,0.9614,0.9534,0.9614,10807312,0
1985-07-23,0.9614,0.9772,0.9534,0.9614,14033362,0
1985-07-24,0.9614,0.9695,0.9614,0.9695,3697358,0
1985-07-25,0.9695,0.985,0.9614,0.985,3073011,0
1985-07-26,0.985,0.993,0.9772,0.993,3695076,0
1985-07-29,0.985,0.993,0.9614,0.9695,4039229,0
1985-07-30,0.985,0.985,0.9614,0.985,3068442,0
1985-07-31,0.985,1.0085,0.985,1.0008,5750095,0
1985-08-01,1.0085,1.0167,1.0008,1.0008,2648150,0
1985-08-02,1.0085,1.0085,1.0008,1.0008,3101184,0
1985-08-05,1.0008,1.0085,0.993,0.993,2655764,0
1985-08-06,0.993,1.0008,0.985,0.985,2824034,0
1985-08-07,0.9772,1.0008,0.9772,0.993,3079101,0
1985-08-08,0.993,1.0085,0.993,1.0085,1584473,0
1985-08-09,1.0085,1.0085,0.993,0.993,2916163,0
1985-08-12,1.0008,1.0008,0.993,0.993,1643104,0
1985-08-13,1.0008,1.0008,0.985,0.985,2424298,0
1985-08-14,0.993,0.993,0.9772,0.9772,3476553,0
1985-08-15,0.985,0.985,0.9695,0.985,2038269,0
1985-08-16,0.9772,0.985,0.9695,0.9695,3062349,0
1985-08-19,0.9695,0.985,0.9695,0.9772,1429148,0
1985-08-20,0.9772,0.993,0.9772,0.985,2339021,0
1985-08-21,0.985,0.993,0.985,0.993,1493105,0
1985-08-22,0.993,0.993,0.985,0.985,2588759,0
1985-08-23,0.9772,0.985,0.9772,0.985,2597136,0
1985-08-26,0.985,0.993,0.9772,0.993,2144102,0
1985-08-27,0.985,0.993,0.985,0.993,2825555,0
1985-08-28,0.985,0.993,0.985,0.985,1556302,0
1985-08-29,0.985,0.993,0.985,0.985,1043116,0
1985-08-30,0.985,0.993,0.9772,0.993,1294380,0
1985-09-03,0.985,0.993,0.985,0.993,1972787,0
1985-09-04,0.993,0.993,0.985,0.993,2673277,0
1985-09-05,0.985,0.993,0.985,0.993,3445335,0
1985-09-06,0.993,1.0085,0.993,1.0085,5211022,0
1985-09-09,1.0008,1.0085,1.0008,1.0085,3356253,0
1985-09-10,1.0008,1.0085,1.0008,1.0008,2354250,0
1985-09-11,1.0008,1.0008,0.993,1.0008,2438008,0
1985-09-12,1.0008,1.0008,0.993,0.993,2706775,0
1985-09-13,1.0008,1.0008,0.985,0.993,4001922,0
1985-09-16,0.993,1.0085,0.993,1.0085,1960606,0
1985-09-17,1.0085,1.0085,0.985,0.993,5867349,0
1985-09-18,0.985,0.993,0.9695,0.9695,3472745,0
1985-09-19,0.9695,0.9772,0.9695,0.9772,2738758,0
1985-09-20,0.985,0.985,0.9695,0.9695,3709544,0
1985-09-23,0.993,0.993,0.985,0.993,5492739,0
1985-09-24,0.993,1.0008,0.985,0.993,5051128,0
1985-09-25,0.985,0.993,0.985,0.985,2077101,0
1985-09-26,0.985,1.0008,0.985,0.993,2358816,0
1985-09-30,0.993,1.0008,0.985,0.993,2049691,0
1985-10-01,0.993,1.0167,0.993,1.0167,3921208,0
1985-10-02,1.0085,1.0324,1.0085,1.0324,7377207,0
1985-10-03,1.0244,1.0324,1.0167,1.0244,4749614,0
1985-10-04,1.0244,1.0244,1.0008,1.0085,3208538,0
1985-10-07,1.0008,1.0167,0.993,1.0008,2856774,0
1985-10-08,1.0008,1.0085,1.0008,1.0085,1774821,0
1985-10-09,1.0008,1.0085,1.0008,1.0085,2242321,0
1985-10-10,1.0008,1.0244,1.0008,1.0244,6342459,0
1985-10-11,1.0244,1.0559,1.0244,1.0482,8146980,0
1985-10-14,1.0482,1.0559,1.0482,1.0559,4894280,0
1985-10-15,1.064,1.064,1.0482,1.0482,4803671,0
1985-10-16,1.0482,1.0559,1.0401,1.0559,5591725,0
1985-10-17,1.0559,1.0718,1.0482,1.064,5279549,0
1985-10-18,1.064,1.064,1.0559,1.064,3783396,0
1985-10-21,1.064,1.064,1.0559,1.064,2881138,0
1985-10-22,1.064,1.0795,1.064,1.0718,5158484,0
1985-10-23,1.0559,1.0718,1.0482,1.0559,4132118,0
1985-10-24,1.0559,1.0559,1.0324,1.0401,7766281,0
1985-10-25,1.0324,1.0324,1.0167,1.0244,7766281,0
1985-10-28,1.0401,1.0482,1.0244,1.0401,6044756,0
1985-10-29,1.0482,1.0559,1.0401,1.0482,4140493,0
1985-10-30,1.0559,1.0718,1.0482,1.0718,4614844,0
1985-10-31,1.0718,1.0718,1.0559,1.064,2099944,0
1985-11-01,1.0718,1.0795,1.064,1.0795,4507490,0
1985-11-04,1.0795,1.0876,1.0795,1.0795,3384424,0
1985-11-05,1.0795,1.1032,1.0795,1.1032,5793489,0
1985-11-06,1.1032,1.1032,1.0876,1.0954,5814052,0
1985-11-07,1.0876,1.0954,1.0718,1.0718,3455996,0
1985-11-08,1.0718,1.0876,1.064,1.0795,3605989,0
1985-11-11,1.0876,1.1032,1.0795,1.0954,4866870,0
1985-11-12,1.1032,1.1032,1.0954,1.1032,5466849,0
1985-11-13,1.1032,1.1268,1.0795,1.1191,13184405,0
1985-11-14,1.1112,1.174,1.1112,1.1664,20693330,0
1985-11-15,1.1819,1.2372,1.174,1.2213,23194527,0
1985-11-18,1.2213,1.253,1.2135,1.2372,14618882,0
1985-11-19,1.2451,1.2606,1.2372,1.2606,9517501,0
1985-11-20,1.253,1.253,1.2292,1.2292,5317615,0
1985-11-21,1.2372,1.253,1.2213,1.2451,9136798,0
1985-11-22,1.2451,1.2687,1.2451,1.2606,6854123,0
1985-11-25,1.253,1.253,1.2451,1.2451,3314379,0
1985-11-26,1.2451,1.2451,1.2372,1.2372,4022476,0
1985-11-27,1.2451,1.253,1.2372,1.2372,7361975,0
1985-11-29,1.2451,1.2451,1.2292,1.2372,3155243,0
1985-12-02,1.2292,1.2292,1.2054,1.2213,3879334,0
1985-12-03,1.2135,1.2372,1.2135,1.2213,5909228,0
1985-12-04,1.2292,1.2606,1.2213,1.253,5198838,0
1985-12-05,1.2765,1.2845,1.2687,1.2687,10735743,0
1985-12-06,1.2687,1.2687,1.2372,1.2451,3610559,0
1985-12-09,1.253,1.2687,1.253,1.2687,3841260,0
1985-12-10,1.2687,1.2924,1.2687,1.2765,4789965,0
1985-12-11,1.2845,1.3004,1.2765,1.2924,5018389,0
1985-12-12,1.2924,1.3004,1.2765,1.2845,5718876,0
1985-12-13,1.2845,1.316,1.2845,1.316,5447816,0
1985-12-16,1.316,1.3398,1.3004,1.332,6123179,0
1985-12-17,1.3398,1.3475,1.3238,1.3398,4983362,0
1985-12-18,1.332,1.3475,1.3238,1.3398,4996306,0
1985-12-19,1.3398,1.3475,1.3398,1.3398,3064637,0
1985-12-20,1.3475,1.3475,1.3083,1.3083,4646062,0
1985-12-23,1.3083,1.3083,1.253,1.2606,3672230,0
1985-12-24,1.2606,1.2606,1.2292,1.253,2484451,0
1985-12-26,1.253,1.2765,1.253,1.2765,1863909,0
1985-12-27,1.2924,1.316,1.2924,1.3083,1889032,0
1985-12-30,1.316,1.3238,1.3083,1.316,1934720,0
1985-12-31,1.3238,1.3238,1.316,1.3238,1772539,0
1986-01-02,1.316,1.332,1.3083,1.316,3426297,0
1986-01-03,1.316,1.332,1.3004,1.3083,3567923,0
1986-01-06,1.3083,1.3083,1.2845,1.3004,1690309,0
1986-01-07,1.3004,1.3238,1.3004,1.316,2715913,0
1986-01-08,1.3238,1.332,1.2765,1.2765,3366913,0
1986-01-09,1.2687,1.2687,1.2292,1.253,8070842,0
1986-01-10,1.2606,1.2765,1.253,1.2687,6243480,0
1986-01-13,1.2765,1.3083,1.2687,1.3083,3180368,0
1986-01-14,1.3083,1.3083,1.2924,1.3004,3053975,0
1986-01-15,1.3004,1.316,1.2845,1.316,5409748,0
1986-01-16,1.316,1.3555,1.316,1.3555,6982037,0
1986-01-17,1.3555,1.387,1.3475,1.3791,6992697,0
1986-01-20,1.3555,1.3791,1.3475,1.3711,3538991,0
1986-01-21,1.3711,1.3791,1.3555,1.3711,3745326,0
1986-01-22,1.3711,1.4026,1.3634,1.3791,4030853,0
1986-01-23,1.3791,1.3791,1.3555,1.3634,5657202,0
1986-01-24,1.3791,1.387,1.3634,1.3791,4712302,0
1986-01-27,1.3947,1.4026,1.3791,1.3947,2324557,0
1986-01-28,1.4026,1.4498,1.4026,1.4498,5638930,0
1986-01-29,1.4498,1.4971,1.4498,1.4813,10583464,0
1986-01-30,1.4736,1.4813,1.4498,1.4579,3202448,0
1986-01-31,1.442,1.4736,1.442,1.4498,6823667,0
1986-02-03,1.4498,1.4657,1.4264,1.4657,7994701,0
1986-02-04,1.4813,1.4892,1.4579,1.4813,4850116,0
1986-02-05,1.4892,1.4892,1.4498,1.4657,4659008,0
1986-02-06,1.4657,1.4813,1.4579,1.4579,5245283,0
1986-02-07,1.4579,1.505,1.4498,1.4813,4316378,0
1986-02-10,1.4892,1.5289,1.4892,1.5289,7550804,0
1986-02-11,1.5367,1.5838,1.5367,1.5838,7239391,0
1986-02-12,1.576,1.5916,1.5682,1.5838,5341981,0
1986-02-13,1.6153,1.6311,1.5996,1.6311,9822061,0
1986-02-14,1.6311,1.639,1.6076,1.6232,7250812,0
1986-02-18,1.6232,1.639,1.6153,1.6232,5940443,0
1986-02-19,1.6232,1.6549,1.5996,1.5996,4866870,0
1986-02-20,1.5916,1.6629,1.5838,1.6629,5961763,0
1986-02-21,1.6705,1.6863,1.6549,1.6549,7918562,0
1986-02-24,1.6549,1.6705,1.6469,1.6469,3157529,0
1986-02-25,1.6469,1.6469,1.5996,1.5996,4895806,0
1986-02-26,1.6076,1.639,1.6076,1.6311,4814331,0
1986-02-27,1.639,1.6705,1.6153,1.6705,5278784,0
1986-02-28,1.6786,1.6863,1.6549,1.6549,4500637,0
1986-03-03,1.639,1.6549,1.6311,1.6469,3897605,0
1986-03-04,1.6549,1.6786,1.639,1.6629,5097576,0
1986-03-05,1.6549,1.6549,1.6311,1.6469,4727533,0
1986-03-06,1.6629,1.6786,1.6549,1.6786,4242520,0
1986-03-07,1.6786,1.6944,1.6629,1.6705,3918925,0
1986-03-10,1.6705,1.6863,1.6549,1.6705,3206256,0
1986-03-11,1.6705,1.6863,1.6549,1.6786,4147348,0
1986-03-12,1.6786,1.6863,1.6629,1.6629,5329798,0
1986-03-13,1.6629,1.6944,1.6549,1.6786,4147348,0
1986-03-14,1.6863,1.6944,1.6786,1.6944,7065790,0
1986-03-17,1.6786,1.6863,1.6705,1.6786,4418406,0
1986-03-18,1.6786,1.7022,1.6705,1.6944,7918562,0
1986-03-19,1.7103,1.7573,1.7103,1.7573,7419846,0
1986-03-20,1.7651,1.8517,1.7651,1.8517,6050849,0
1986-03-21,1.8517,1.8832,1.8203,1.8282,10126619,0
1986-03-24,1.844,1.8754,1.844,1.8597,6017342,0
1986-03-25,1.8597,1.9149,1.8517,1.9149,5260515,0
1986-03-26,1.907,1.9307,1.907,1.9149,7464002,0
1986-03-27,1.923,1.9384,1.8994,1.9149,5786644,0
1986-03-31,1.923,1.9307,1.8911,1.8911,5429542,0
1986-04-01,1.8994,1.907,1.8517,1.8517,5665575,0
1986-04-02,1.8597,1.9149,1.8597,1.9149,5948057,0
1986-04-03,1.907,1.9149,1.8754,1.8754,5795777,0
1986-04-04,1.8674,1.8754,1.836,1.8517,8908385,0
1986-04-07,1.8282,1.844,1.7967,1.8282,6871636,0
1986-04-08,1.8282,1.8754,1.8282,1.8597,7690141,0
1986-04-09,1.8754,1.8911,1.844,1.8597,6270890,0
1986-04-10,1.8597,1.9307,1.8517,1.9307,6398044,0
1986-04-11,1.9307,1.9384,1.8832,1.8994,6459714,0
1986-04-14,1.907,1.907,1.8754,1.8832,2674796,0
1986-04-15,1.8832,1.907,1.8754,1.8994,3804715,0
1986-04-16,1.923,1.9307,1.9149,1.9307,4268410,0
1986-04-17,1.9384,1.9384,1.923,1.9307,4799106,0
1986-04-18,1.9307,1.9384,1.9149,1.9307,2578100,0
1986-04-21,1.9307,1.9545,1.923,1.9545,5689942,0
1986-04-22,1.9621,1.9702,1.9462,1.9545,3716393,0
1986-04-23,1.9462,1.9462,1.9149,1.9384,3657004,0
1986-04-24,1.9307,1.9384,1.8832,1.8994,6283834,0
1986-04-25,1.8994,1.8994,1.8517,1.8674,13840728,0
1986-04-28,1.8517,1.8754,1.8282,1.8517,15932294,0
1986-04-29,1.8597,1.8597,1.8126,1.8203,4394803,0
1986-04-30,1.8126,1.8203,1.7415,1.7651,5581821,0
1986-05-01,1.7651,1.8203,1.7573,1.8126,7527201,0
1986-05-02,1.8126,1.8282,1.7967,1.8048,3408790,0
1986-05-05,1.8203,1.8597,1.8126,1.844,3995828,0
1986-05-06,1.8517,1.8674,1.844,1.8597,4151915,0
1986-05-07,1.8597,1.9149,1.8517,1.907,3912834,0
1986-05-08,1.907,1.907,1.8597,1.8754,4215110,0
1986-05-09,1.8674,1.8754,1.844,1.8597,2852967,0
1986-05-12,1.8517,1.8674,1.836,1.8597,3307523,0
1986-05-13,1.8597,1.8597,1.8203,1.8203,4821947,0
1986-05-14,1.8282,1.8517,1.8203,1.836,4686419,0
1986-05-15,1.844,1.8517,1.7889,1.7967,4138969,0
1986-05-16,1.7889,1.7967,1.7729,1.7729,3115651,0
1986-05-19,1.7811,1.7889,1.7729,1.7729,2297144,0
1986-05-20,1.7729,1.7967,1.7573,1.7889,3362343,0
1986-05-21,1.7889,1.8282,1.7889,1.8126,2339021,0
1986-05-22,1.8203,1.8597,1.8203,1.8517,3710302,0
1986-05-23,1.8517,1.8597,1.8203,1.8203,3434677,0
1986-05-27,1.836,1.8517,1.8282,1.844,2990780,0
1986-05-28,1.8674,1.8911,1.8597,1.8674,4536422,0
1986-05-29,1.8832,1.907,1.8674,1.8994,5181330,0
1986-05-30,1.8994,1.8994,1.8754,1.8832,4494544,0
1986-06-02,1.8832,1.907,1.8674,1.8832,3390515,0
1986-06-03,1.8674,1.8994,1.8597,1.8994,1547164,0
1986-06-04,1.8994,1.9149,1.8597,1.8754,1842589,0
1986-06-05,1.8674,1.8754,1.8282,1.8597,2096897,0
1986-06-06,1.8674,1.8754,1.8517,1.8674,2491304,0
1986-06-09,1.8674,1.8754,1.8126,1.8126,2354755,0
1986-06-10,1.8203,1.844,1.8126,1.836,2591299,0
1986-06-11,1.836,1.8517,1.836,1.836,2210598,0
1986-06-12,1.844,1.8674,1.8203,1.8597,2254250,0
1986-06-13,1.8674,1.923,1.8597,1.907,3138490,0
1986-06-16,1.9149,1.9307,1.8994,1.8994,2057302,0
1986-06-17,1.907,1.907,1.8597,1.8674,5802378,0
1986-06-18,1.8597,1.8674,1.836,1.8674,2663374,0
1986-06-19,1.8597,1.8911,1.8597,1.8674,2680129,0
1986-06-20,1.8597,1.8911,1.8517,1.8832,4083135,0
1986-06-23,1.8674,1.8754,1.8597,1.8674,2477086,0
1986-06-24,1.8832,1.9307,1.8597,1.8994,3400920,0
1986-06-25,1.9149,1.9857,1.907,1.9307,5888162,0
1986-06-26,1.9307,1.9462,1.907,1.9307,3753195,0
1986-06-27,1.9384,1.9462,1.907,1.9307,3218691,0
1986-06-30,1.9307,1.9621,1.8994,1.9307,3757763,0
1986-07-01,1.9307,1.9462,1.923,1.9462,3926794,0
1986-07-02,1.9384,1.9462,1.9307,1.9384,2557287,0
1986-07-03,1.9307,1.9384,1.907,1.9149,1428387,0
1986-07-07,1.9149,1.9149,1.8203,1.836,4531344,0
1986-07-08,1.8203,1.8282,1.7967,1.8126,3143061,0
1986-07-09,1.8048,1.836,1.7967,1.8203,3982125,0
1986-07-10,1.8282,1.836,1.7967,1.836,3357266,0
1986-07-11,1.836,1.844,1.8126,1.8282,5076000,0
1986-07-14,1.8282,1.8832,1.8126,1.8597,2395872,0
1986-07-15,1.8517,1.8911,1.836,1.8597,5482078,0
1986-07-16,1.8597,1.8911,1.8597,1.8754,3968926,0
1986-07-17,1.8832,1.9384,1.8754,1.9384,3256760,0
1986-07-18,1.9307,1.9462,1.907,1.9462,2979612,0
1986-07-21,1.9307,1.9857,1.9307,1.9857,3498379,0
1986-07-22,1.9702,2.0256,1.9702,1.9935,5380559,0
1986-07-23,1.9857,1.9857,1.9307,1.9702,6216576,0
1986-07-24,1.9545,1.9935,1.9384,1.9621,6344999,0
1986-07-25,1.9621,2.0333,1.9621,1.9935,4221204,0
1986-07-28,2.0093,2.0093,1.9149,1.9462,6622659,0
1986-07-29,1.9545,1.9702,1.9307,1.9545,4181099,0
1986-07-30,1.9307,1.9462,1.8832,1.9384,5583599,0
1986-07-31,1.9307,1.9384,1.8832,1.8911,4499366,0
1986-08-01,1.8994,1.907,1.8597,1.8832,4578550,0
1986-08-04,1.8911,1.9462,1.8754,1.9462,4621697,0
1986-08-05,1.9545,1.9857,1.9462,1.9462,6294239,0
1986-08-06,1.9384,1.978,1.9149,1.9149,5177522,0
1986-08-07,1.923,1.9384,1.9149,1.923,3441527,0
1986-08-08,1.9307,1.9462,1.923,1.9307,2707033,0
1986-08-11,1.9621,2.0093,1.9462,2.0014,5092750,0
1986-08-12,2.0256,2.0805,2.0174,2.0805,7274415,0
1986-08-13,2.0805,2.1436,2.0648,2.1198,5583599,0
1986-08-14,2.1198,2.1198,2.0882,2.1118,4227293,0
1986-08-15,2.1198,2.1198,2.0882,2.0882,4009023,0
1986-08-18,2.096,2.1118,2.0805,2.104,2503991,0
1986-08-19,2.1118,2.1827,2.104,2.1514,3622232,0
1986-08-20,2.1514,2.2141,2.1514,2.2065,2974027,0
1986-08-21,2.2065,2.2458,2.1908,2.1908,4845042,0
1986-08-22,2.1908,2.2224,2.1827,2.1908,1727363,0
1986-08-25,2.1908,2.1987,2.175,2.175,2240038,0
1986-08-26,2.175,2.2141,2.1671,2.2141,4114602,0
1986-08-27,2.2065,2.2458,2.2065,2.2301,4011566,0
1986-08-28,2.1987,2.2065,2.175,2.1827,2897888,0
1986-08-29,2.175,2.1908,2.096,2.1118,3508024,0
1986-09-02,2.1198,2.1198,2.0488,2.0726,4139983,0
1986-09-03,2.0411,2.0648,2.0333,2.0488,3929329,0
1986-09-04,2.0411,2.0488,1.9935,2.0411,7157159,0
1986-09-05,2.0488,2.104,2.0411,2.0726,5076000,0
1986-09-08,2.0648,2.0805,2.0411,2.0488,2972505,0
1986-09-09,2.0569,2.0805,2.0256,2.0488,2943063,0
1986-09-10,2.0488,2.0648,2.0256,2.0488,4097855,0
1986-09-11,2.0174,2.0256,1.923,1.9462,8172361,0
1986-09-12,1.9384,1.9545,1.8597,1.8674,9796681,0
1986-09-15,1.8832,1.9149,1.8597,1.907,5989678,0
1986-09-16,1.8832,1.8911,1.8674,1.8832,3633909,0
1986-09-17,1.8832,1.923,1.8754,1.8911,3537972,0
1986-09-18,1.8754,1.8911,1.844,1.8832,3320719,0
1986-09-19,1.8674,1.8674,1.8203,1.836,4925244,0
1986-09-22,1.8517,1.9149,1.8517,1.907,3622232,0
1986-09-23,1.923,1.9462,1.9149,1.9307,2735458,0
1986-09-24,1.9307,1.9307,1.8674,1.8911,2699924,0
1986-09-25,1.8832,1.8832,1.7967,1.836,3727816,0
1986-09-26,1.8282,1.8282,1.7889,1.7967,4320182,0
1986-09-29,1.7967,1.8517,1.7494,1.8517,6294239,0
1986-09-30,1.8911,1.8994,1.8517,1.8754,5735879,0
1986-10-01,1.8911,1.923,1.8911,1.907,4697839,0
1986-10-02,1.907,1.9462,1.8994,1.9384,4138465,0
1986-10-03,1.9462,1.9545,1.8832,1.907,2760834,0
1986-10-06,1.907,1.9384,1.907,1.9307,1853756,0
1986-10-07,1.9462,1.9545,1.9307,1.9545,2657792,0
1986-10-08,1.9545,1.978,1.9462,1.978,4510534,0
1986-10-09,1.9702,2.0014,1.8911,1.9149,6395761,0
1986-10-10,1.907,1.923,1.8832,1.907,4366878,0
1986-10-13,1.907,1.9462,1.8994,1.9384,1070021,0
1986-10-14,1.9307,1.9621,1.9307,1.9621,3471477,0
1986-10-15,1.9545,1.9621,1.9307,1.9621,3964867,0
1986-10-16,1.9702,1.9935,1.9702,1.9857,4253687,0
1986-10-17,1.9702,1.9702,1.9545,1.9621,2575055,0
1986-10-20,1.9462,1.9545,1.9307,1.9545,2798907,0
1986-10-21,1.9462,1.9545,1.9307,1.9307,2344604,0
1986-10-22,1.9307,1.9545,1.923,1.9545,2545107,0
1986-10-23,2.0093,2.0882,1.9935,2.0882,8984518,0
1986-10-24,2.0726,2.0805,2.0488,2.0488,5685120,0
1986-10-27,2.0726,2.0726,2.0411,2.0726,5329798,0
1986-10-28,2.0882,2.096,2.0569,2.0569,2921744,0
1986-10-29,2.0411,2.0648,2.0411,2.0648,2808553,0
1986-10-30,2.096,2.104,2.0648,2.0726,3451678,0
1986-10-31,2.0726,2.0726,2.0333,2.0569,2299425,0
1986-11-03,2.0648,2.1198,2.0648,2.1198,4469924,0
1986-11-04,2.096,2.104,2.0726,2.0882,3577056,0
1986-11-05,2.0805,2.1198,2.0726,2.104,4437438,0
1986-11-06,2.104,2.1274,2.0882,2.1118,3061337,0
1986-11-07,2.104,2.1198,2.0726,2.0805,1587772,0
1986-11-10,2.0726,2.0726,2.0411,2.0411,2135981,0
1986-11-11,2.0411,2.0569,2.0411,2.0411,2310594,0
1986-11-12,2.0488,2.0488,2.0256,2.0411,2529369,0
1986-11-13,2.0411,2.0569,2.0014,2.0014,2932405,0
1986-11-14,2.0093,2.0093,1.9857,1.9935,3052200,0
1986-11-17,1.9702,2.0333,1.9702,2.0256,2694848,0
1986-11-18,2.0093,2.0174,1.9702,1.9702,4721698,0
1986-11-19,1.9702,2.0488,1.9702,2.0411,4736415,0
1986-11-20,2.0411,2.0805,2.0411,2.0726,3309045,0
1986-11-21,2.0726,2.1274,2.0648,2.104,4899863,0
1986-11-24,2.104,2.1355,2.096,2.1274,3145599,0
1986-11-25,2.1274,2.1274,2.104,2.1274,3478075,0
1986-11-26,2.1118,2.1274,2.0882,2.104,2589774,0
1986-11-28,2.104,2.104,2.0805,2.096,965452,0
1986-12-01,2.0882,2.1436,2.0648,2.1436,4064859,0
1986-12-02,2.1436,2.1592,2.1198,2.1592,5837398,0
1986-12-03,2.1514,2.1671,2.1198,2.1355,4085162,0
1986-12-04,2.1118,2.1274,2.104,2.104,4081611,0
1986-12-05,2.096,2.1198,2.096,2.096,2729872,0
1986-12-08,2.0882,2.0882,2.0569,2.0569,3385181,0
1986-12-09,2.0569,2.0648,2.0411,2.0569,2085731,0
1986-12-10,2.0488,2.096,2.0488,2.0726,4781592,0
1986-12-11,2.0648,2.0648,1.9857,2.0093,3212094,0
1986-12-12,2.0093,2.0333,2.0014,2.0093,3378583,0
1986-12-15,2.0014,2.0648,1.9935,2.0648,3952173,0
1986-12-16,2.0569,2.0648,2.0256,2.0488,5126759,0
1986-12-17,2.0411,2.0648,2.0333,2.0569,3210568,0
1986-12-18,2.0569,2.0648,2.0333,2.0488,4479568,0
1986-12-19,2.0569,2.096,2.0411,2.0726,7766281,0
1986-12-22,2.0805,2.0882,2.0488,2.0648,5380559,0
1986-12-23,2.0411,2.0648,1.9935,2.0014,6040440,0
1986-12-24,2.0014,2.0569,2.0014,2.0569,3013114,0
1986-12-26,2.0569,2.0726,2.0569,2.0648,1879136,0
1986-12-29,2.0648,2.0726,2.0333,2.0569,2253239,0
1986-12-30,2.0488,2.0569,2.0333,2.0411,2898904,0
1986-12-31,2.0411,2.0569,2.0014,2.0093,3409549,0
1987-01-02,2.0333,2.0726,2.0333,2.0648,1853756,0
1987-01-05,2.0882,2.1436,2.0648,2.1436,6294239,0
1987-01-06,2.1436,2.1908,2.1436,2.1671,5076000,0
1987-01-07,2.175,2.2614,2.1671,2.2614,5532840,0
1987-01-08,2.2538,2.2614,2.2301,2.2381,4217646,0
1987-01-09,2.2301,2.3009,2.2224,2.2774,6192719,0
1987-01-12,2.2692,2.3483,2.2614,2.3326,3911566,0
1987-01-13,2.3009,2.3639,2.3009,2.3639,4516117,0
1987-01-14,2.3639,2.4666,2.3639,2.4666,8730721,0
1987-01-15,2.4666,2.5611,2.4586,2.5218,8527682,0
1987-01-16,2.5218,2.5218,2.4508,2.5058,8781478,0
1987-01-19,2.4822,2.5218,2.4666,2.5138,3885677,0
1987-01-20,2.5295,2.5691,2.5218,2.5531,5279039,0
1987-01-21,2.5295,2.6084,2.5218,2.5769,5076000,0
1987-01-22,2.5769,2.7501,2.5769,2.7501,7258680,0
1987-01-23,2.7264,2.8054,2.6401,2.6555,13908237,0
1987-01-26,2.648,2.6636,2.6239,2.648,5837398,0
1987-01-27,2.6555,2.7501,2.6555,2.6951,6192719,0
1987-01-28,2.7106,2.7264,2.6239,2.6951,6649561,0
1987-01-29,2.7264,2.7264,2.6401,2.6874,3127323,0
1987-01-30,2.6636,2.6951,2.6401,2.6874,2907534,0
1987-02-02,2.6951,2.7501,2.6794,2.7343,4533372,0
1987-02-03,2.758,2.758,2.7186,2.7422,4732354,0
1987-02-04,2.7343,2.7819,2.7106,2.7819,2892304,0
1987-02-05,2.7739,2.8763,2.7501,2.8686,8679963,0
1987-02-06,2.8448,2.8528,2.7819,2.7896,7766281,0
1987-02-09,2.7819,2.7819,2.7106,2.7264,4393787,0
1987-02-10,2.6874,2.7106,2.6162,2.6555,4683621,0
1987-02-11,2.6555,2.7106,2.648,2.7106,3540511,0
1987-02-12,2.7264,2.7343,2.6555,2.6951,3591268,0
1987-02-13,2.6951,2.7501,2.6716,2.7501,4884634,0
1987-02-17,2.7501,2.8686,2.7501,2.8448,5532840,0
1987-02-18,2.8686,2.9079,2.8131,2.8448,11319479,0
1987-02-19,2.8528,2.8686,2.8212,2.8528,3655735,0
1987-02-20,2.8448,2.8448,2.7896,2.8131,6344999,0
1987-02-23,2.8131,2.8131,2.7501,2.7739,3416144,0
1987-02-24,2.7819,2.7896,2.7501,2.7819,2791799,0
1987-02-25,2.758,2.8131,2.758,2.8054,4090749,0
1987-02-26,2.7974,2.7974,2.7422,2.7422,3231383,0
1987-02-27,2.7422,2.7661,2.7422,2.758,2044104,0
1987-03-02,2.758,2.7896,2.7422,2.7896,3728323,0
1987-03-03,2.7896,2.7896,2.758,2.7739,3440005,0
1987-03-04,2.8369,2.8606,2.8212,2.8606,5634359,0
1987-03-05,2.8686,2.9079,2.8686,2.8763,6598798,0
1987-03-06,2.8844,2.9314,2.8763,2.9234,5786644,0
1987-03-09,2.9155,2.9787,2.8922,2.9551,6903358,0
1987-03-10,2.9631,2.9709,2.9472,2.9631,4484137,0
1987-03-11,2.9787,3.0182,2.9472,2.9787,6700319,0
1987-03-12,3.0024,3.0104,2.9472,2.9472,4705455,0
1987-03-13,2.9472,2.9472,2.8686,2.8763,2759315,0
1987-03-16,2.8763,2.8763,2.8212,2.8369,3557771,0
1987-03-17,2.8054,2.8999,2.8054,2.8999,4879049,0
1987-03-18,2.9155,2.9234,2.8686,2.8999,3530360,0
1987-03-19,2.8999,2.9314,2.8844,2.9155,2345111,0
1987-03-20,2.9234,2.9551,2.8999,2.9393,4687177,0
1987-03-23,2.9472,2.9866,2.9155,2.9709,6091202,0
1987-03-24,2.9631,2.9787,2.9314,2.9393,2849665,0
1987-03-25,2.9393,3.0418,2.9314,3.026,3468431,0
1987-03-26,3.0182,3.0656,3.0182,3.0418,3615634,0
1987-03-27,3.0338,3.0575,3.0024,3.0104,3633909,0
1987-03-30,2.9393,2.9787,2.9079,2.9631,5076000,0
1987-03-31,2.9709,3.0656,2.9631,3.0495,5279039,0
1987-04-01,3.0182,3.1441,3.0182,3.1441,5380559,0
1987-04-02,3.16,3.1837,3.0969,3.0969,5076000,0
1987-04-03,3.1126,3.1758,3.0656,3.16,3571982,0
1987-04-06,3.2153,3.2545,3.2073,3.2545,6344999,0
1987-04-07,3.2464,3.2941,3.1994,3.2073,9699730,0
1987-04-08,3.2153,3.2309,3.1758,3.2073,6700319,0
1987-04-09,3.2073,3.2073,3.0969,3.1126,5989678,0
1987-04-10,3.0891,3.1126,3.0495,3.1126,4023744,0
1987-04-13,3.1048,3.1362,3.0575,3.081,3891263,0
1987-04-14,3.0338,3.0338,2.9393,2.9709,8273884,0
1987-04-15,3.0182,3.0182,2.9709,2.9866,5380559,0
1987-04-16,3.0104,3.081,3.0024,3.0656,6192719,0
1987-04-20,3.0418,3.0575,2.9709,2.9787,4466884,0
1987-04-21,2.9631,3.0891,2.9393,3.0891,6852602,0
1987-04-22,3.081,3.1284,3.0575,3.0575,4534391,0
1987-04-23,3.0575,3.0969,3.0338,3.0734,5989678,0
1987-04-24,3.0495,3.0656,2.9314,2.9709,4912550,0
1987-04-27,2.9393,2.9787,2.8922,2.9393,7614001,0
1987-04-28,2.9631,2.9943,2.9631,2.9787,4329828,0
1987-04-29,3.026,3.2073,3.0182,3.1994,12943802,0
1987-04-30,3.3177,3.3727,3.3098,3.3177,15075716,0
1987-05-01,3.3411,3.5699,3.3411,3.5699,12283922,0
1987-05-04,3.5538,3.5777,3.491,3.5538,7715520,0
1987-05-05,3.5777,3.5855,3.4831,3.5461,6192719,0
1987-05-06,3.5538,3.6329,3.5461,3.609,8426162,0
1987-05-07,3.625,3.6487,3.6013,3.6487,6091202,0
1987-05-08,3.6487,3.6724,3.5777,3.6406,4563832,0
1987-05-11,3.6406,3.6642,3.5224,3.5381,5177522,0
1987-05-12,3.5381,3.5538,3.4988,3.5224,3609544,0
1987-05-13,3.5305,3.5618,3.5148,3.5618,4017147,0
1987-05-14,3.5618,3.5777,3.4988,3.5148,3454724,0
1987-05-15,3.4988,3.4988,3.3883,3.4199,6294239,0
1987-05-18,3.3965,3.3965,3.2705,3.3098,8578439,0
1987-05-19,3.3255,3.3255,3.1758,3.2545,8070842,0
1987-05-20,3.2387,3.2782,3.1758,3.1994,8324640,0
1987-05-21,3.2387,3.2941,3.223,3.2387,5532840,0
1987-05-22,3.2782,3.3255,3.2705,3.3017,3599391,0
1987-05-26,3.3727,3.4278,3.3411,3.349,5002396,0
1987-05-27,3.3411,3.3727,3.3177,3.3411,4169426,0
1987-05-28,3.349,3.349,3.2626,3.2941,4737938,0
1987-05-29,3.349,3.3569,3.3017,3.3098,2719718,0
1987-06-01,3.349,3.3727,3.3255,3.3411,2988749,0
1987-06-02,3.3411,3.4043,3.3017,3.3255,4912046,0
1987-06-03,3.349,3.4517,3.3333,3.4433,5735879,0
1987-06-04,3.4357,3.4433,3.3965,3.4357,2615664,0
1987-06-05,3.4278,3.4594,3.412,3.412,2714139,0
1987-06-08,3.4043,3.4672,3.3727,3.4357,2455768,0
1987-06-09,3.4594,3.4831,3.4357,3.4594,3415131,0
1987-06-10,3.4672,3.4831,3.3333,3.412,4840984,0
1987-06-11,3.4278,3.4357,3.3965,3.412,3461832,0
1987-06-12,3.4357,3.4594,3.3807,3.4043,5938919,0
1987-06-15,3.4433,3.5538,3.4357,3.5381,6040440,0
1987-06-16,3.5381,3.5855,3.5305,3.5777,4542006,0
1987-06-17,3.5699,3.5777,3.4672,3.4672,4036436,0
1987-06-18,3.4594,3.507,3.4433,3.4831,2651194,0
1987-06-19,3.4831,3.5148,3.4753,3.4988,5076000,0
1987-06-22,3.5224,3.5381,3.4988,3.507,3980089,0
1987-06-23,3.5305,3.5305,3.507,3.5224,3299402,0
1987-06-24,3.5224,3.5381,3.5148,3.5305,2611093,0
1987-06-25,3.5538,3.6406,3.5305,3.6329,5380559,0
1987-06-26,3.6329,3.7194,3.6329,3.7194,7360199,0
1987-06-29,3.7194,3.7274,3.6329,3.6642,3880603,0
1987-06-30,3.6566,3.6642,3.5935,3.609,3249656,0
1987-07-01,3.5935,3.6013,3.5618,3.5855,4591242,0
1987-07-02,3.5935,3.6406,3.5855,3.625,2248670,0
1987-07-06,3.6406,3.6487,3.5618,3.5618,3458786,0
1987-07-07,3.5777,3.6487,3.5699,3.6329,2966922,0
1987-07-08,3.625,3.6958,3.609,3.6958,3543050,0
1987-07-09,3.6879,3.7274,3.6724,3.6724,4700882,0
1987-07-10,3.68,3.7274,3.68,3.7194,2244607,0
1987-07-13,3.7274,3.7666,3.7035,3.7666,4426270,0
1987-07-14,3.814,3.9086,3.7902,3.8849,9441361,0
1987-07-15,3.8613,3.893,3.8535,3.8773,5583599,0
1987-07-16,3.8773,3.9008,3.8378,3.9008,4078056,0
1987-07-17,3.9165,3.9479,3.8773,3.9323,4787177,0
1987-07-20,3.9244,3.9323,3.8773,3.8773,2002481,0
1987-07-21,3.8535,3.9165,3.8218,3.8773,4666875,0
1987-07-22,3.8773,3.893,3.8297,3.8773,5076000,0
1987-07-23,3.8692,3.8692,3.7274,3.7824,7004881,0
1987-07-24,3.7902,3.8378,3.7824,3.7902,4315618,0
1987-07-27,3.7902,3.8061,3.7431,3.7511,4325768,0
1987-07-28,3.7746,3.7824,3.7035,3.7194,6141959,0
1987-07-29,3.7274,3.7351,3.6958,3.7351,4790220,0
1987-07-30,3.7511,3.7746,3.7351,3.7431,3767409,0
1987-07-31,3.7274,3.7431,3.7194,3.7274,3249656,0
1987-08-03,3.6724,3.7666,3.6724,3.7351,4164861,0
1987-08-04,3.7824,3.8613,3.7666,3.8613,4788697,0
1987-08-05,3.8773,3.8773,3.8378,3.8613,4592765,0
1987-08-06,3.8613,3.8613,3.8061,3.8455,6091202,0
1987-08-07,3.8378,3.8455,3.8061,3.8061,2917684,0
1987-08-10,3.7902,3.9086,3.7746,3.893,5279039,0
1987-08-11,3.9402,3.9402,3.8849,3.9086,7055640,0
1987-08-12,3.9086,4.0033,3.9008,3.9795,9695157,0
1987-08-13,3.9559,4.0345,3.9479,4.0033,5329798,0
1987-08-14,4.0033,4.0741,3.9795,4.0345,5735879,0
1987-08-17,4.0741,4.0898,4.0581,4.0898,4922198,0
1987-08-18,4.0425,4.0581,3.9559,4.0033,6497280,0
1987-08-19,3.9795,4.0111,3.9479,3.9954,4525764,0
1987-08-20,4.0111,4.0581,3.9795,4.0581,4135925,0
1987-08-21,4.0581,4.0659,4.0188,4.0425,5685120,0
1987-08-24,4.0425,4.0503,4.0033,4.0345,2859311,0
1987-08-25,4.0425,4.1294,4.0425,4.0978,6344999,0
1987-08-26,4.1134,4.1214,4.0659,4.0898,3719185,0
1987-08-27,4.0581,4.0659,3.9323,3.9559,3447108,0
1987-08-28,3.893,3.9636,3.8692,3.9323,4960270,0
1987-08-31,3.9323,3.9954,3.9323,3.9636,3135443,0
1987-09-01,3.9559,3.9875,3.893,3.9008,3557771,0
1987-09-02,3.893,3.9008,3.8061,3.8692,4034404,0
1987-09-03,3.893,3.893,3.7431,3.814,5177522,0
1987-09-04,3.8061,3.814,3.7274,3.7431,3316149,0
1987-09-08,3.7351,3.7589,3.6642,3.7589,5126759,0
1987-09-09,3.814,3.8378,3.7589,3.7824,5177522,0
1987-09-10,3.814,3.814,3.7589,3.7824,3842532,0
1987-09-11,3.7666,3.814,3.7666,3.8061,3223260,0
1987-09-14,3.814,3.9165,3.798,3.9165,4740477,0
1987-09-15,3.9086,3.9165,3.8218,3.8378,2952706,0
1987-09-16,3.814,3.8692,3.7824,3.814,4173487,0
1987-09-17,3.8455,3.9086,3.7824,3.8455,6040440,0
1987-09-18,3.8613,3.8613,3.7824,3.7824,3577563,0
1987-09-21,3.7902,3.8218,3.7194,3.7351,4818140,0
1987-09-22,3.7274,3.7902,3.6642,3.7824,5482078,0
1987-09-23,3.7902,3.8455,3.7824,3.798,5060265,0
1987-09-24,3.7902,3.7902,3.6879,3.7035,4739462,0
1987-09-25,3.6329,3.6406,3.5618,3.5699,15989402,0
1987-09-28,3.625,3.6406,3.5777,3.609,7258680,0
1987-09-29,3.6013,3.609,3.4672,3.5148,5583599,0
1987-09-30,3.5224,3.609,3.5224,3.5935,8933761,0
1987-10-01,3.5935,3.7194,3.5935,3.7116,5532840,0
1987-10-02,3.7116,3.7351,3.6642,3.6724,2996366,0
1987-10-05,3.6642,3.6958,3.6171,3.6487,3208034,0
1987-10-06,3.6171,3.6171,3.5461,3.5538,3918164,0
1987-10-07,3.507,3.5148,3.4672,3.4988,9086038,0
1987-10-08,3.4988,3.5381,3.4199,3.4672,11522522,0
1987-10-09,3.4831,3.5618,3.4517,3.4753,11522522,0
1987-10-12,3.4594,3.4672,3.412,3.4433,6700319,0
1987-10-13,3.4831,3.5148,3.4433,3.5148,6852602,0
1987-10-14,3.4433,3.4753,3.3411,3.3965,10761123,0
1987-10-15,3.2941,3.3017,3.1758,3.1915,13806719,0
1987-10-16,3.1994,3.2073,3.026,3.0891,14668623,0
1987-10-19,2.9393,3.0104,2.5295,2.5295,25856636,0
1987-10-20,2.6951,2.9079,2.1987,2.6401,27061680,0
1987-10-21,2.8606,2.8999,2.7739,2.8291,21983647,0
1987-10-22,2.6401,2.7501,2.5848,2.7029,15911737,0
1987-10-23,2.6162,2.7343,2.5926,2.7186,8528695,0
1987-10-26,2.6401,2.6636,2.4744,2.498,15481803,0
1987-10-27,2.5453,2.6555,2.5453,2.6084,10707316,0
1987-10-28,2.5374,2.6874,2.5058,2.6794,8476920,0
1987-10-29,2.7186,2.7896,2.6636,2.7501,8781478,0
1987-10-30,2.8131,2.8686,2.7661,2.8131,8426162,0
1987-11-02,2.8131,2.8369,2.7819,2.8369,5329798,0
1987-11-03,2.8212,2.8369,2.7501,2.8369,4882607,0
1987-11-04,2.8131,2.8606,2.7661,2.8291,5228279,0
1987-11-05,2.8369,2.9393,2.8291,2.9234,5380559,0
1987-11-06,2.9079,2.9631,2.7896,2.8131,3982125,0
1987-11-09,2.7343,2.7739,2.7029,2.7343,4409011,0
1987-11-10,2.6794,2.7343,2.6317,2.6716,4926764,0
1987-11-11,2.7106,2.7264,2.6555,2.6716,3035448,0
1987-11-12,2.7186,2.8369,2.7186,2.7739,8527682,0
1987-11-13,2.7819,2.8448,2.7739,2.8054,5532840,0
1987-11-16,2.8291,2.8686,2.8291,2.8686,5243506,0
1987-11-17,2.8448,2.8606,2.7896,2.8291,3973493,0
1987-11-18,2.8291,2.8844,2.7974,2.8686,4275514,0
1987-11-19,2.8369,2.8763,2.7819,2.7974,4954682,0
1987-11-20,2.7739,2.8291,2.7186,2.8131,6040440,0
1987-11-23,2.7896,2.8212,2.7661,2.8212,2909055,0
1987-11-24,2.8528,2.8763,2.8291,2.8369,4168410,0
1987-11-25,2.8054,2.8291,2.7661,2.7661,2417699,0
1987-11-27,2.7739,2.7896,2.7186,2.7186,1941568,0
1987-11-30,2.6555,2.6716,2.5691,2.648,6091202,0
1987-12-01,2.6716,2.7501,2.6555,2.7264,3790250,0
1987-12-02,2.758,2.8054,2.7343,2.7819,3375541,0
1987-12-03,2.7974,2.8054,2.7029,2.7029,4284651,0
1987-12-04,2.7029,2.7343,2.6555,2.6951,4379571,0
1987-12-07,2.7186,2.8054,2.7106,2.8054,3251687,0
1987-12-08,2.7974,2.8131,2.7739,2.8054,3231383,0
1987-12-09,2.7896,2.8528,2.7819,2.8131,5329798,0
1987-12-10,2.7661,2.8291,2.7264,2.7264,4852145,0
1987-12-11,2.7343,2.7661,2.7264,2.7422,2464399,0
1987-12-14,2.7739,2.8291,2.7661,2.8054,3824258,0
1987-12-15,2.8212,2.8448,2.7739,2.8131,4531344,0
1987-12-16,2.8291,2.8686,2.8131,2.8686,4661798,0
1987-12-17,2.8844,2.8844,2.7896,2.8212,3128847,0
1987-12-18,2.8528,2.8844,2.8291,2.8528,7004881,0
1987-12-21,2.8686,2.9314,2.8606,2.9155,4310033,0
1987-12-22,2.9079,2.9234,2.8844,2.9155,4603935,0
1987-12-23,2.9472,2.9787,2.9234,2.9314,4158261,0
1987-12-24,2.9393,2.9393,2.9155,2.9234,1435491,0
1987-12-28,2.9079,2.9079,2.8528,2.8686,1789291,0
1987-12-29,2.8606,2.8844,2.8369,2.8528,1501989,0
1987-12-30,2.8606,2.8844,2.8528,2.8528,2520745,0
1987-12-31,2.8369,2.8369,2.7896,2.8054,3891769,0
1988-01-04,2.8369,2.9472,2.8369,2.9314,5300357,0
1988-01-05,2.9787,3.0024,2.9551,2.9709,4677028,0
1988-01-06,2.9787,3.0338,2.9551,3.0104,3243057,0
1988-01-07,2.9866,3.0656,2.9866,3.0656,5482078,0
1988-01-08,3.0418,3.0734,2.8369,2.8763,5685120,0
1988-01-11,2.9155,2.9787,2.8528,2.9787,4119683,0
1988-01-12,2.9787,2.9787,2.8763,2.9551,4694285,0
1988-01-13,2.9551,2.9787,2.8844,2.9314,3917151,0
1988-01-14,2.9551,2.9866,2.8291,2.9314,2619725,0
1988-01-15,3.0575,3.1048,3.0182,3.0891,6563016,0
1988-01-18,3.1048,3.2705,3.081,3.223,4439468,0
1988-01-19,3.1837,3.2309,3.1441,3.1915,4555710,0
1988-01-20,3.1441,3.16,2.9551,3.0182,4802657,0
1988-01-21,3.0338,3.1126,2.9551,3.1126,4119430,0
1988-01-22,3.1126,3.1204,3.0338,3.1204,4072224,0
1988-01-25,3.1204,3.223,3.1126,3.1837,3477060,0
1988-01-26,3.1758,3.2545,3.1284,3.223,3267167,0
1988-01-27,3.2387,3.2782,3.1126,3.1915,2464144,0
1988-01-28,3.223,3.2309,3.1441,3.2153,1936492,0
1988-01-29,3.2387,3.2545,3.1678,3.2073,2291053,0
1988-02-01,3.2545,3.2705,3.223,3.2387,2715659,0
1988-02-02,3.2309,3.2626,3.1837,3.2309,2190294,0
1988-02-03,3.223,3.2705,3.16,3.1678,2842561,0
1988-02-04,3.2153,3.223,3.1441,3.1837,2216435,0
1988-02-05,3.1915,3.2073,3.0734,3.081,2424298,0
1988-02-08,3.0338,3.0495,2.9943,3.0338,2664902,0
1988-02-09,3.0495,3.1284,3.0495,3.1284,1939537,0
1988-02-10,3.1284,3.2387,3.1204,3.2153,2715659,0
1988-02-11,3.2545,3.2782,3.16,3.2309,3423507,0
1988-02-12,3.2309,3.3017,3.2153,3.2705,3157529,0
1988-02-16,3.2545,3.3177,3.223,3.3177,2585970,0
1988-02-17,3.3098,3.3727,3.3098,3.3569,4860271,0
1988-02-18,3.3569,3.412,3.1678,3.1837,6393476,0
1988-02-19,3.1837,3.3965,3.1837,3.3727,5806945,0
1988-02-22,3.3569,3.3965,3.3177,3.3333,3352187,0
1988-02-23,3.3649,3.3727,3.2862,3.3569,2690280,0
1988-02-24,3.3649,3.4278,3.3333,3.4043,3121740,0
1988-02-25,3.4043,3.4672,3.3255,3.3333,3598883,0
1988-02-26,3.3569,3.3807,3.3255,3.3333,1782944,0
1988-02-29,3.3333,3.4043,3.2862,3.4043,2639522,0
1988-03-01,3.3807,3.4278,3.3569,3.4278,3756239,0
1988-03-02,3.4517,3.4672,3.4199,3.4594,3045600,0
1988-03-03,3.4517,3.4753,3.4433,3.4672,3147121,0
1988-03-04,3.4672,3.5224,3.4278,3.4672,3223260,0
1988-03-07,3.4594,3.4672,3.4433,3.4672,1326106,0
1988-03-08,3.4594,3.4753,3.4278,3.4517,1849441,0
1988-03-09,3.4517,3.4594,3.3965,3.4043,3333916,0
1988-03-10,3.4043,3.412,3.2387,3.2705,3786696,0
1988-03-11,3.2862,3.3569,3.2782,3.349,2347144,0
1988-03-14,3.3569,3.3807,3.3333,3.3333,2403994,0
1988-03-15,3.3333,3.3807,3.2782,3.3177,2568207,0
1988-03-16,3.3017,3.3255,3.2782,3.3255,4095827,0
1988-03-17,3.349,3.3727,3.3255,3.3649,2766422,0
1988-03-18,3.3807,3.412,3.3017,3.3727,5028540,0
1988-03-21,3.349,3.3569,3.3177,3.3255,3096358,0
1988-03-22,3.3177,3.3255,3.2862,3.3017,2212119,0
1988-03-23,3.3098,3.3255,3.2626,3.3017,1919237,0
1988-03-24,3.2705,3.3098,3.2387,3.2545,2194098,0
1988-03-25,3.2705,3.2782,3.1678,3.1678,2437243,0
1988-03-28,3.1362,3.1837,3.1204,3.1837,2507040,0
1988-03-29,3.2153,3.2309,3.1915,3.2073,1947916,0
1988-03-30,3.1915,3.3255,3.1758,3.2862,2741041,0
1988-03-31,3.2626,3.2782,3.2073,3.2309,2399174,0
1988-04-04,3.1678,3.2862,3.1678,3.2782,3344578,0
1988-04-05,3.2705,3.3569,3.2705,3.349,2584701,0
1988-04-06,3.3807,3.4831,3.3649,3.4831,4777276,0
1988-04-07,3.4753,3.5148,3.4199,3.4278,2690280,0
1988-04-08,3.4672,3.5461,3.4517,3.5148,3629341,0
1988-04-11,3.5618,3.5777,3.5224,3.5618,3172504,0
1988-04-12,3.5618,3.5777,3.5461,3.5618,2392064,0
1988-04-13,3.5618,3.5618,3.4672,3.5538,3639744,0
1988-04-14,3.4672,3.4988,3.3177,3.3727,4903416,0
1988-04-15,3.4043,3.4594,3.349,3.412,5440457,0
1988-04-18,3.412,3.4672,3.3965,3.4517,1864158,0
1988-04-19,3.4672,3.5148,3.412,3.412,3223260,0
1988-04-20,3.4043,3.4433,3.3649,3.3727,2664902,0
1988-04-21,3.4043,3.4753,3.3333,3.412,3375541,0
1988-04-22,3.4199,3.4672,3.4043,3.4594,2390037,0
1988-04-25,3.4672,3.5699,3.4672,3.5538,4844788,0
1988-04-26,3.5538,3.6013,3.5538,3.5699,3164632,0
1988-04-27,3.609,3.6487,3.5777,3.625,4670681,0
1988-04-28,3.625,3.6566,3.609,3.6406,4177295,0
1988-04-29,3.6487,3.6487,3.5855,3.609,2766928,0
1988-05-02,3.625,3.6487,3.5699,3.6406,2666932,0
1988-05-03,3.6566,3.7194,3.6487,3.7116,3693301,0
1988-05-04,3.7116,3.7351,3.6566,3.6566,3281890,0
1988-05-05,3.6642,3.6724,3.625,3.6566,2421760,0
1988-05-06,3.6487,3.6958,3.5855,3.5855,2174305,0
1988-05-09,3.5777,3.6013,3.5381,3.5777,1760357,0
1988-05-10,3.6013,3.6406,3.5777,3.6171,2068471,0
1988-05-11,3.5699,3.5855,3.5381,3.5699,2261613,0
1988-05-12,3.5777,3.6171,3.5699,3.609,2413130,0
1988-05-13,3.6171,3.6879,3.6171,3.6642,3159808,0
1988-05-16,3.6879,3.7194,3.6642,3.7194,2628353,0
1988-05-17,3.7431,3.7589,3.6724,3.7035,3433916,0
1988-05-18,3.6879,3.6879,3.5699,3.609,2546375,0
1988-05-19,3.5618,3.625,3.4831,3.609,3364879,0
1988-05-20,3.609,3.609,3.5538,3.5855,2605511,0
1988-05-23,3.5777,3.5855,3.5305,3.5305,1619497,0
1988-05-24,3.5148,3.5224,3.4753,3.507,2239281,0
1988-05-25,3.5148,3.5699,3.5148,3.5381,2284199,0
1988-05-26,3.5305,3.5618,3.5224,3.5305,1524834,0
1988-05-27,3.5305,3.5538,3.4831,3.507,1226107,0
1988-05-31,3.5224,3.6879,3.5148,3.6724,2969464,0
1988-06-01,3.6958,3.7746,3.6879,3.7194,5322948,0
1988-06-02,3.7351,3.7589,3.7116,3.7431,3274023,0
1988-06-03,3.7589,3.7746,3.7116,3.7589,2563383,0
1988-06-06,3.7746,3.8535,3.7589,3.8535,5318634,0
1988-06-07,3.8455,3.893,3.8218,3.8455,3877556,0
1988-06-08,3.8378,3.9479,3.8378,3.9244,5161274,0
1988-06-09,3.9323,3.9795,3.893,3.9402,4568399,0
1988-06-10,3.9479,4.0033,3.9402,3.9479,2918700,0
1988-06-13,3.9479,3.9795,3.9244,3.9244,3109555,0
1988-06-14,3.9716,4.0503,3.9716,4.0111,4824485,0
1988-06-15,4.0188,4.0581,4.0033,4.0581,2426834,0
1988-06-16,4.0188,4.0268,3.9323,3.9795,2686728,0
1988-06-17,3.9795,4.0503,3.9323,4.0188,3885425,0
1988-06-20,4.0033,4.0033,3.9402,3.9636,2493585,0
1988-06-21,3.9875,4.0503,3.9479,4.0503,2804489,0
1988-06-22,4.1214,4.1608,4.0741,4.1134,3548377,0
1988-06-23,4.0741,4.1056,4.0503,4.0581,2092329,0
1988-06-24,4.0581,4.0659,3.9636,3.9875,1909338,0
1988-06-27,3.9716,4.0188,3.9323,3.9479,2500439,0
1988-06-28,3.9323,4.0741,3.9165,4.0741,2284199,0
1988-06-29,4.0741,4.1056,3.9716,4.0188,2457548,0
1988-06-30,4.0503,4.0818,4.0268,4.0659,2393335,0
1988-07-01,4.0581,4.0741,3.9636,4.0268,2430896,0
1988-07-05,4.0111,4.1214,3.9795,4.1214,3066919,0
1988-07-06,4.1134,4.1528,4.0345,4.0741,2879867,0
1988-07-07,4.0503,4.0978,4.0111,4.0818,2752970,0
1988-07-08,4.0581,4.1134,4.0188,4.0345,2442067,0
1988-07-11,4.0268,4.0345,3.9479,3.9795,2540030,0
1988-07-12,4.0033,4.0033,3.893,3.9323,3322747,0
1988-07-13,3.9402,3.9636,3.8849,3.9402,2704238,0
1988-07-14,3.9402,4.0033,3.9008,3.9244,1603761,0
1988-07-15,3.9479,3.9795,3.9323,3.9716,2310339,0
1988-07-18,3.9716,3.9716,3.9165,3.9323,1787260,0
1988-07-19,3.9402,3.9795,3.9008,3.9636,2730633,0
1988-07-20,3.9716,4.0268,3.9402,4.0188,1764674,0
1988-07-21,4.0111,4.0268,3.9716,3.9716,1512141,0
1988-07-22,3.9323,3.9636,3.893,3.9008,2217195,0
1988-07-25,3.9008,3.9165,3.8455,3.8773,2002226,0
1988-07-26,3.8849,3.9244,3.8773,3.9244,6069882,0
1988-07-27,3.9244,3.9795,3.9008,3.9086,18104569,0
1988-07-28,3.9086,4.0268,3.8849,4.0268,2899668,0
1988-07-29,4.0659,4.0978,4.0188,4.0978,3039256,0
1988-08-01,4.0978,4.1608,4.0898,4.1371,1899185,0
1988-08-02,4.1371,4.1687,4.0659,4.1056,2221258,0
1988-08-03,4.0898,4.1843,4.0581,4.1608,3237476,0
1988-08-04,4.1923,4.1923,4.1371,4.1843,2694592,0
1988-08-05,4.1528,4.1608,4.1056,4.1528,1761119,0
1988-08-08,4.1371,4.1608,4.0978,4.0978,1254025,0
1988-08-09,4.1056,4.1214,3.9402,4.0111,3230365,0
1988-08-10,3.9716,3.9875,3.8455,3.8849,4040495,0
1988-08-11,3.893,3.9008,3.7824,3.8849,4445817,0
1988-08-12,3.8613,3.893,3.8378,3.893,1969235,0
1988-08-15,3.8613,3.893,3.8218,3.8218,1652746,0
1988-08-16,3.814,3.893,3.8061,3.8378,2825811,0
1988-08-17,3.8535,3.8613,3.7589,3.7824,2644342,0
1988-08-18,3.8061,3.8535,3.7824,3.8218,1374834,0
1988-08-19,3.8218,3.8455,3.7351,3.7589,2430896,0
1988-08-22,3.7274,3.7824,3.625,3.625,3282646,0
1988-08-23,3.6487,3.68,3.609,3.6642,2993318,0
1988-08-24,3.6724,3.7824,3.6724,3.7824,2876567,0
1988-08-25,3.7116,3.7666,3.6958,3.7511,2342066,0
1988-08-26,3.7274,3.7589,3.7194,3.7274,1381685,0
1988-08-29,3.7511,3.8061,3.7511,3.8061,1781421,0
1988-08-30,3.798,3.8218,3.7666,3.798,1601733,0
1988-08-31,3.8218,3.8455,3.7824,3.8061,1585488,0
1988-09-01,3.798,3.798,3.7116,3.7746,2828347,0
1988-09-02,3.8061,3.8773,3.798,3.8773,2817683,0
1988-09-06,3.8849,3.9086,3.8773,3.9086,2162882,0
1988-09-07,3.9402,3.9402,3.893,3.893,1890299,0
1988-09-08,3.893,3.9008,3.8773,3.8773,1713658,0
1988-09-09,3.8773,3.9244,3.8061,3.8849,1728122,0
1988-09-12,3.8849,3.9636,3.8773,3.9636,4141257,0
1988-09-13,3.9402,3.9875,3.9402,3.9795,2633938,0
1988-09-14,3.9954,4.0111,3.9795,3.9954,2774797,0
1988-09-15,3.9875,3.9954,3.9402,3.9636,1418236,0
1988-09-16,3.9323,3.9479,3.8613,3.8773,6881532,0
1988-09-19,3.8773,3.9008,3.8218,3.8218,3336961,0
1988-09-20,3.8218,3.8613,3.814,3.8455,2148666,0
1988-09-21,3.8535,3.8849,3.8378,3.8613,3198386,0
1988-09-22,3.8613,3.8849,3.8061,3.8218,3594825,0
1988-09-23,3.814,3.9323,3.7824,3.9244,2495874,0
1988-09-26,3.9086,3.9323,3.893,3.9244,1596149,0
1988-09-27,3.9402,3.9479,3.9008,3.9086,1314174,0
1988-09-28,3.9086,3.9402,3.9008,3.9244,1373821,0
1988-09-29,3.9402,3.9875,3.9323,3.9795,2216435,0
1988-09-30,3.9636,4.0111,3.9244,3.9479,3179607,0
1988-10-03,3.9795,4.0111,3.9402,4.0111,2515664,0
1988-10-04,3.9954,4.0111,3.9716,3.9716,2164912,0
1988-10-05,3.9795,4.0111,3.9636,4.0111,1883959,0
1988-10-06,4.0111,4.0345,3.9954,4.0111,2367445,0
1988-10-07,4.0581,4.1134,4.0188,4.1056,3915372,0
1988-10-10,4.1056,4.145,4.0898,4.1371,1526861,0
1988-10-11,4.1371,4.1371,4.0741,4.1214,1661121,0
1988-10-12,4.0581,4.1214,3.9795,4.0111,2167706,0
1988-10-13,4.0268,4.0659,3.9086,3.9323,4275769,0
1988-10-14,4.0188,4.0268,3.9636,3.9875,2547391,0
1988-10-17,3.9954,4.0581,3.9875,4.0111,1384480,0
1988-10-18,4.0188,4.0581,3.9954,4.0503,1995123,0
1988-10-19,4.0898,4.0898,3.9402,3.9795,2514652,0
1988-10-20,3.9716,4.1687,3.9636,4.145,3180368,0
1988-10-21,4.1214,4.145,4.0978,4.1371,3332646,0
1988-10-24,4.145,4.1923,4.1214,4.145,2352725,0
1988-10-25,4.1687,4.2476,4.1608,4.2237,8231751,0
1988-10-26,4.2158,4.2397,4.1294,4.1528,3433154,0
1988-10-27,4.1371,4.1687,4.0818,4.1608,2648657,0
1988-10-28,4.2001,4.2554,4.0503,4.0898,3477060,0
1988-10-31,4.0978,4.0978,4.0268,4.0268,2462620,0
1988-11-01,4.0268,4.0741,4.0033,4.0268,2997635,0
1988-11-02,4.0111,4.0345,3.9323,4.0111,3474778,0
1988-11-03,4.0111,4.0345,3.9479,3.9479,2761598,0
1988-11-04,3.9244,3.9559,3.8773,3.8773,4129834,0
1988-11-07,3.8613,3.9875,3.8378,3.9875,3801416,0
1988-11-08,4.0033,4.0268,3.9636,3.9954,1706298,0
1988-11-09,3.9716,4.0111,3.9479,3.9954,1849187,0
1988-11-10,4.0033,4.0345,3.9875,3.9875,1966442,0
1988-11-11,3.9479,3.9716,3.9008,3.9008,2872254,0
1988-11-14,3.9165,3.9323,3.8692,3.8849,2654496,0
1988-11-15,3.9086,3.9323,3.9008,3.9244,1796399,0
1988-11-16,3.9244,3.9323,3.8297,3.8692,2868700,0
1988-11-17,3.9008,3.9008,3.8297,3.8613,2484954,0
1988-11-18,3.8773,3.8849,3.8378,3.8692,1421280,0
1988-11-21,3.8773,3.8849,3.8218,3.8773,1821523,0
1988-11-22,3.8773,3.9636,3.8692,3.9323,2262882,0
1988-11-23,3.9323,4.0345,3.9244,3.9954,2134710,0
1988-11-25,3.9479,3.9479,3.9086,3.9086,1336508,0
1988-11-28,3.9008,3.9244,3.8455,3.9008,2567695,0
1988-11-29,3.9086,4.0033,3.9086,4.0033,2039791,0
1988-11-30,4.0268,4.0978,4.0111,4.0659,3310569,0
1988-12-01,4.0741,4.1134,4.0503,4.0741,2997884,0
1988-12-02,4.0659,4.0898,4.0268,4.0503,3561068,0
1988-12-05,4.0659,4.1528,4.0659,4.1134,3125800,0
1988-12-06,4.1214,4.1371,4.0741,4.1294,3170468,0
1988-12-07,4.1294,4.1371,4.0978,4.1134,2362622,0
1988-12-08,4.0978,4.0978,4.0659,4.0659,1378896,0
1988-12-09,4.0659,4.0978,4.0503,4.0898,1139055,0
1988-12-12,4.0978,4.1371,4.0818,4.0898,1753248,0
1988-12-13,4.0978,4.0978,4.0345,4.0978,2406785,0
1988-12-14,4.0741,4.0978,4.0268,4.0425,1859843,0
1988-12-15,4.0425,4.0659,3.9875,3.9875,2629621,0
1988-12-16,4.0033,4.0111,3.9636,3.9636,4087703,0
1988-12-19,3.9636,4.0503,3.9559,4.0345,2488760,0
1988-12-20,4.0741,4.0978,4.0345,4.0425,2921488,0
1988-12-21,4.0503,4.0503,3.9875,4.0033,1903501,0
1988-12-22,4.0033,4.0111,3.9636,3.9875,1915684,0
1988-12-23,3.9954,4.0033,3.9559,3.9875,1138547,0
1988-12-27,4.0033,4.0111,3.9636,3.9716,1084490,0
1988-12-28,3.9636,3.9636,3.9559,3.9559,1307832,0
1988-12-29,3.9716,4.0345,3.9716,4.0268,1527114,0
1988-12-30,4.0268,4.0425,3.9479,3.9479,2309580,0
1989-01-03,3.9244,3.9636,3.9008,3.9323,2703734,0
1989-01-04,3.9559,3.9954,3.9165,3.9954,3042046,0
1989-01-05,4.0268,4.0659,3.9954,4.0268,2674290,0
1989-01-06,4.0425,4.0741,4.0033,4.0111,3123771,0
1989-01-09,4.0033,4.0345,3.9636,3.9954,2946872,0
1989-01-10,4.0033,4.0111,3.9559,3.9954,2589521,0
1989-01-11,4.0345,4.1214,4.0345,4.1134,4710275,0
1989-01-12,4.1214,4.1687,4.0818,4.1294,4927275,0
1989-01-13,4.1294,4.1687,4.0978,4.1294,3869687,0
1989-01-16,4.1294,4.1371,4.0818,4.1134,2568458,0
1989-01-17,4.0978,4.1134,4.0659,4.0741,1908321,0
1989-01-18,4.0898,4.1371,4.0425,4.1371,3847860,0
1989-01-19,4.1371,4.1371,4.1134,4.1294,1894366,0
1989-01-20,4.0978,4.1214,4.0659,4.0978,2415160,0
1989-01-23,4.1134,4.1294,4.0818,4.0818,7067568,0
1989-01-24,4.1056,4.1528,4.0741,4.1214,2667947,0
1989-01-25,4.1214,4.1214,4.0741,4.1134,2946872,0
1989-01-26,4.0898,4.1134,4.0741,4.0898,3477822,0
1989-01-27,4.1134,4.2078,4.0818,4.1608,6346268,0
1989-01-30,4.1843,4.2712,4.1687,4.2476,5051128,0
1989-01-31,4.2712,4.342,4.2397,4.3263,6122922,0
1989-02-01,4.3185,4.3891,4.3105,4.3737,5093511,0
1989-02-02,4.3814,4.3972,4.3498,4.3737,3592537,0
1989-02-03,4.342,4.3737,4.3185,4.3263,2413130,0
1989-02-06,4.3185,4.3578,4.3105,4.342,1991061,0
1989-02-07,4.3578,4.4522,4.3578,4.4288,4968896,0
1989-02-08,4.3814,4.4918,4.3814,4.4522,4213842,0
1989-02-09,4.4208,4.4288,4.342,4.3737,2864640,0
1989-02-10,4.3105,4.3263,4.2476,4.2635,3044331,0
1989-02-13,4.2397,4.279,4.2237,4.2712,2425310,0
1989-02-14,4.3105,4.3185,4.2237,4.2397,2900170,0
1989-02-15,4.2317,4.3105,4.2237,4.2868,2016184,0
1989-02-16,4.3025,4.3185,4.2476,4.2476,1855785,0
1989-02-17,4.2712,4.3185,4.2635,4.279,2416684,0
1989-02-21,4.2868,4.3025,4.2476,4.2635,1689293,0
1989-02-22,4.2635,4.2712,4.1528,4.1843,2738250,0
1989-02-23,4.1608,4.2078,4.145,4.2078,1461633,0
1989-02-24,4.2001,4.2001,4.0818,4.1056,2885707,0
1989-02-27,4.1056,4.145,4.0741,4.1134,2893317,0
1989-02-28,4.1294,4.145,4.0741,4.0898,2330644,0
1989-03-01,4.1134,4.1214,4.0741,4.0818,2920223,0
1989-03-02,4.0898,4.1214,4.0818,4.1134,2208822,0
1989-03-03,4.1134,4.145,4.0818,4.145,1924566,0
1989-03-06,4.1294,4.145,4.0818,4.1056,2032682,0
1989-03-07,4.1134,4.1134,4.0425,4.0425,2724798,0
1989-03-08,4.0503,4.0581,4.0111,4.0188,2272018,0
1989-03-09,4.0425,4.0581,4.0345,4.0503,1573560,0
1989-03-10,4.0425,4.0425,3.9954,4.0188,1860607,0
1989-03-13,4.0345,4.0741,4.0345,4.0503,2241817,0
1989-03-14,4.0503,4.0581,3.9795,3.9954,2772764,0
1989-03-15,3.9795,4.0111,3.9559,3.9795,5509490,0
1989-03-16,3.9795,4.0503,3.9716,4.0503,2819968,0
1989-03-17,3.9402,3.9716,3.9244,3.9559,4928033,0
1989-03-20,3.9323,3.9559,3.8773,3.893,3413101,0
1989-03-21,3.9165,3.9402,3.8773,3.8773,2259579,0
1989-03-22,3.8849,3.893,3.8218,3.8378,2423280,0
1989-03-23,3.8455,3.8535,3.814,3.8455,2551196,0
1989-03-27,3.8218,3.8849,3.8218,3.8773,1453510,0
1989-03-28,3.893,3.9244,3.8773,3.8773,2445869,0
1989-03-29,3.8773,3.8849,3.8378,3.8455,1523561,0
1989-03-30,3.8849,3.9008,3.8535,3.8613,1934720,0
1989-03-31,3.8849,3.9323,3.8535,3.8773,1255040,0
1989-04-03,3.8849,3.9165,3.8613,3.9165,1832183,0
1989-04-04,3.9165,3.9165,3.814,3.8535,4724233,0
1989-04-05,3.814,3.8218,3.7666,3.7666,3470204,0
1989-04-06,3.7666,3.7666,3.7035,3.7194,3406502,0
1989-04-07,3.7035,3.7824,3.6879,3.7824,2883676,0
1989-04-10,3.798,3.8061,3.7431,3.7589,1634730,0
1989-04-11,3.7589,3.7666,3.7351,3.7431,1728886,0
1989-04-12,3.7351,3.7589,3.7194,3.7194,2337243,0
1989-04-13,3.7035,3.7746,3.6958,3.7274,2831138,0
1989-04-14,3.7666,3.8218,3.7431,3.8061,2649922,0
1989-04-17,3.8061,3.8218,3.798,3.798,1520009,0
1989-04-18,3.8455,3.8849,3.8218,3.8535,2804997,0
1989-04-19,3.8535,3.8613,3.8061,3.8535,3056010,0
1989-04-20,3.8613,3.8773,3.8061,3.8218,3392290,0
1989-04-21,3.8218,3.8849,3.814,3.8849,3459546,0
1989-04-24,3.8773,3.8773,3.8218,3.8378,2237498,0
1989-04-25,3.8535,3.8773,3.8455,3.8613,6152619,0
1989-04-26,3.8613,3.9165,3.8535,3.9165,2342066,0
1989-04-27,3.9559,3.9716,3.8455,3.8535,5082850,0
1989-04-28,3.8455,3.8535,3.814,3.8455,4600631,0
1989-05-01,3.8218,3.8455,3.8061,3.8378,2191310,0
1989-05-02,3.8378,3.8613,3.8061,3.814,2014919,0
1989-05-03,3.8061,3.8061,3.7666,3.7824,3198641,0
1989-05-04,3.7824,3.7824,3.7431,3.7746,2099690,0
1989-05-05,3.7902,3.8061,3.7511,3.7666,2364651,0
1989-05-08,3.7511,3.7666,3.7194,3.7431,2062125,0
1989-05-09,3.7431,3.7666,3.7116,3.7351,2241306,0
1989-05-10,3.7431,3.7511,3.7116,3.7351,2274557,0
1989-05-11,3.7511,3.7824,3.7351,3.7666,1479649,0
1989-05-12,3.8378,3.8773,3.7824,3.8455,3636956,0
1989-05-15,3.8455,3.9008,3.8378,3.9008,2030403,0
1989-05-16,3.893,3.9323,3.8849,3.9165,2582924,0
1989-05-17,3.9323,4.0188,3.9008,4.0033,2666422,0
1989-05-18,3.9479,4.0188,3.9479,4.0033,2599164,0
1989-05-19,4.0188,4.0345,4.0033,4.0268,3633401,0
1989-05-22,4.0268,4.0268,3.9479,3.9716,1878880,0
1989-05-23,3.9323,3.9479,3.8613,3.8773,2370239,0
1989-05-24,3.8613,3.8773,3.7824,3.814,3881111,0
1989-05-25,3.814,3.8218,3.7824,3.7824,1823298,0
1989-05-26,3.7902,3.8773,3.7824,3.8773,1759850,0
1989-05-30,3.9008,3.9165,3.8613,3.9008,2253741,0
1989-05-31,3.9165,3.9559,3.8613,3.9244,2879867,0
1989-06-01,3.9165,3.9875,3.9008,3.9716,3093569,0
1989-06-02,4.0268,4.0425,3.9954,3.9954,4575507,0
1989-06-05,4.0188,4.0188,3.9716,3.9875,1904767,0
1989-06-06,3.9875,4.0268,3.9636,4.0268,2614645,0
1989-06-07,4.0268,4.0268,3.9244,3.9479,2872765,0
1989-06-08,3.9244,3.9323,3.893,3.9008,3350160,0
1989-06-09,3.893,3.9165,3.8613,3.9008,2524803,0
1989-06-12,3.9244,3.9559,3.893,3.9323,3281890,0
1989-06-13,3.9244,3.9875,3.9244,3.9323,3245846,0
1989-06-14,3.9716,3.9716,3.9479,3.9716,1734978,0
1989-06-15,3.9875,3.9875,3.9244,3.9479,4789712,0
1989-06-16,3.9165,3.9559,3.9165,3.9323,5077267,0
1989-06-19,3.9323,3.9479,3.9165,3.9244,1535494,0
1989-06-20,3.9244,3.9559,3.9008,3.9559,2374555,0
1989-06-21,3.9244,3.9323,3.893,3.9244,2818702,0
1989-06-22,3.9165,3.9479,3.9165,3.9165,1852232,0
1989-06-23,3.9323,3.9636,3.9165,3.9636,1428135,0
1989-06-26,3.9479,3.9559,3.9244,3.9244,1330928,0
1989-06-27,3.9323,3.9479,3.9008,3.9244,1965427,0
1989-06-28,3.9165,3.9636,3.9008,3.9636,3149148,0
1989-06-29,3.9323,3.9323,3.8849,3.8849,1897155,0
1989-06-30,3.9008,3.9008,3.8535,3.9008,1844870,0
1989-07-03,3.8849,3.9244,3.8849,3.9165,1037030,0
1989-07-05,3.8849,3.893,3.8613,3.8849,1773806,0
1989-07-06,3.893,3.893,3.8455,3.8773,1830151,0
1989-07-07,3.8773,3.8849,3.8455,3.8455,1892080,0
1989-07-10,3.8535,3.8535,3.8378,3.8378,1669495,0
1989-07-11,3.8455,3.8849,3.8455,3.8613,1891569,0
1989-07-12,3.8613,3.9165,3.8455,3.9008,1269506,0
1989-07-13,3.9165,3.9165,3.8613,3.9008,1474069,0
1989-07-14,3.9008,3.9323,3.8613,3.9323,3881111,0
1989-07-17,3.9479,3.9636,3.9165,3.9479,1768225,0
1989-07-18,3.9323,3.9323,3.9165,3.9244,1386001,0
1989-07-19,3.9716,4.0268,3.9636,4.0268,2236483,0
1989-07-20,4.0188,4.0345,3.9559,3.9559,3315390,0
1989-07-21,3.9559,4.0268,3.9479,4.0268,1938778,0
1989-07-24,3.9954,4.0033,3.9716,3.9875,1612393,0
1989-07-25,3.9875,4.0268,3.9875,4.0033,3161082,0
1989-07-26,4.0188,4.0818,4.0033,4.0659,7697248,0
1989-07-27,4.0978,4.1134,4.0659,4.0978,3110319,0
1989-07-28,4.0818,4.0818,4.0345,4.0581,3542796,0
1989-07-31,4.0425,4.0818,4.0268,4.0741,2134710,0
1989-08-01,4.0741,4.0978,4.0345,4.0425,4548099,0
1989-08-02,4.0581,4.0818,4.0425,4.0818,1849441,0
1989-08-03,4.0741,4.1056,4.0741,4.0818,3906492,0
1989-08-04,4.0818,4.1056,4.0659,4.0741,1861114,0
1989-08-07,4.0818,4.1134,4.0659,4.1056,2881392,0
1989-08-08,4.1371,4.1608,4.1056,4.1056,3312598,0
1989-08-09,4.1056,4.1371,4.0659,4.0741,3376048,0
1989-08-10,4.0659,4.1294,4.0659,4.0978,2213896,0
1989-08-11,4.145,4.1765,4.0818,4.0818,4061306,0
1989-08-14,4.0659,4.1056,4.0659,4.0978,1757058,0
1989-08-15,4.1134,4.1843,4.1056,4.1687,4668649,0
1989-08-16,4.1843,4.2476,4.1843,4.2158,4696060,0
1989-08-17,4.2078,4.2317,4.1687,4.1687,2871495,0
1989-08-18,4.1765,4.2158,4.1687,4.2001,2660077,0
1989-08-21,4.2078,4.2397,4.1765,4.1843,2468204,0
1989-08-22,4.1843,4.2001,4.1608,4.1843,3129354,0
1989-08-23,4.2078,4.2476,4.1765,4.2397,3215646,0
1989-08-24,4.2635,4.2868,4.2158,4.279,6528243,0
1989-08-25,4.2868,4.3498,4.2712,4.3105,3267167,0
1989-08-28,4.3025,4.342,4.279,4.3341,1815940,0
1989-08-29,4.2868,4.3025,4.2635,4.2712,4616876,0
1989-08-30,4.2868,4.342,4.2868,4.3341,3840755,0
1989-08-31,4.3498,4.4128,4.342,4.405,3402190,0
1989-09-01,4.405,4.4602,4.405,4.4366,2954484,0
1989-09-05,4.405,4.4128,4.3737,4.3814,2303742,0
1989-09-06,4.342,4.3498,4.2868,4.3341,2335468,0
1989-09-07,4.3498,4.3498,4.3105,4.3185,1579397,0
1989-09-08,4.342,4.405,4.3025,4.3814,2260089,0
1989-09-11,4.3814,4.405,4.342,4.3891,1214180,0
1989-09-12,4.3891,4.405,4.3657,4.3737,1528636,0
1989-09-13,4.3814,4.3814,4.2476,4.2635,2950930,0
1989-09-14,4.2635,4.2635,4.2001,4.2635,1966442,0
1989-09-15,4.2868,4.3185,4.2158,4.2476,4506473,0
1989-09-18,4.2317,4.2635,4.2001,4.2476,1718984,0
1989-09-19,4.2712,4.2712,4.2078,4.2158,1457321,0
1989-09-20,4.1843,4.2078,4.1608,4.1608,1523309,0
1989-09-21,4.1765,4.2001,4.1294,4.145,2336229,0
1989-09-22,4.1765,4.2397,4.145,4.2078,2726066,0
1989-09-25,4.2078,4.2317,4.1608,4.1608,1711628,0
1989-09-26,4.1765,4.2158,4.1687,4.1765,2033191,0
1989-09-27,4.1687,4.2158,4.1608,4.1687,1780916,0
1989-09-28,4.1608,4.1765,4.1371,4.1687,1629905,0
1989-09-29,4.1687,4.1765,4.1608,4.1608,1312144,0
1989-10-02,4.1608,4.1843,4.1371,4.1843,1529907,0
1989-10-03,4.2078,4.3025,4.1843,4.3025,2940525,0
1989-10-04,4.342,4.3657,4.3025,4.3498,2701449,0
1989-10-05,4.342,4.405,4.3341,4.342,2089535,0
1989-10-06,4.3737,4.3814,4.3185,4.3498,1923804,0
1989-10-09,4.342,4.3657,4.3185,4.3498,1408083,0
1989-10-10,4.3341,4.342,4.2635,4.3185,1884463,0
1989-10-11,4.3105,4.3341,4.2635,4.2868,1270267,0
1989-10-12,4.2868,4.3185,4.2317,4.2476,2038775,0
1989-10-13,4.2317,4.2317,3.9636,4.0033,3834663,0
1989-10-16,3.9402,4.2158,3.9244,4.145,6891177,0
1989-10-17,4.1294,4.1294,4.0111,4.0741,5343760,0
1989-10-18,4.0741,4.0818,4.0425,4.0659,1660104,0
1989-10-19,4.0818,4.1134,4.0425,4.0818,2464904,0
1989-10-20,4.0818,4.0978,3.9954,4.0818,1941063,0
1989-10-23,4.0818,4.1134,4.0581,4.0741,1645386,0
1989-10-24,4.0659,4.0741,3.9875,4.0111,3914356,0
1989-10-25,4.0033,4.0268,3.9559,3.9716,2083952,0
1989-10-26,3.9636,3.9716,3.8773,3.9402,3156509,0
1989-10-27,3.9244,3.9559,3.8773,3.9086,2357547,0
1989-10-30,3.9086,3.9559,3.8613,3.8773,1770256,0
1989-10-31,3.9008,4.0033,3.8773,3.9323,2821240,0
1989-11-01,3.9402,3.9636,3.893,3.9086,3006261,0
1989-11-02,3.9086,3.9323,3.8455,3.8613,2356787,0
1989-11-03,3.8613,3.8773,3.7666,3.7902,4054964,0
1989-11-06,3.7589,3.7589,3.609,3.6406,5484872,0
1989-11-07,3.6406,3.7116,3.609,3.7116,2934944,0
1989-11-08,3.7274,3.7666,3.7274,3.7351,2536734,0
1989-11-09,3.7351,3.7589,3.68,3.7035,1834468,0
1989-11-10,3.6958,3.7431,3.6958,3.7351,1620257,0
1989-11-13,3.7351,3.7431,3.6642,3.7116,1857055,0
1989-11-14,3.7035,3.7116,3.6487,3.6724,1440823,0
1989-11-15,3.7116,3.7116,3.6642,3.6958,1423563,0
1989-11-16,3.68,3.7035,3.6487,3.7035,1381178,0
1989-11-17,3.6958,3.7351,3.68,3.7274,1928118,0
1989-11-20,3.7116,3.7116,3.6406,3.6487,1219764,0
1989-11-21,3.6724,3.68,3.6013,3.6329,1446660,0
1989-11-22,3.6329,3.6406,3.609,3.6406,1448687,0
1989-11-24,3.6406,3.6958,3.6406,3.6724,1090581,0
1989-11-27,3.68,3.7666,3.6724,3.7666,2052990,0
1989-11-28,3.7666,3.798,3.7589,3.7902,2437243,0
1989-11-29,3.7746,3.798,3.7035,3.7274,1654014,0
1989-11-30,3.7274,3.7351,3.6958,3.7035,1320520,0
1989-12-01,3.7274,3.7902,3.7274,3.7746,2578100,0
1989-12-04,3.7746,3.798,3.7274,3.7902,2286991,0
1989-12-05,3.7902,3.814,3.7351,3.7589,2342829,0
1989-12-06,3.7431,3.7666,3.7116,3.7589,2996870,0
1989-12-07,3.7589,3.7589,3.6958,3.7431,1150474,0
1989-12-08,3.7589,3.7666,3.6958,3.7274,1255805,0
1989-12-11,3.7116,3.7274,3.6642,3.6724,1443868,0
1989-12-12,3.68,3.7274,3.68,3.7035,2106030,0
1989-12-13,3.7116,3.7351,3.6958,3.7116,1279409,0
1989-12-14,3.6958,3.7035,3.6406,3.6487,1978878,0
1989-12-15,3.6642,3.7116,3.5777,3.625,3897860,0
1989-12-18,3.6329,3.6406,3.5381,3.5461,2106030,0
1989-12-19,3.5461,3.5461,3.4433,3.4517,2924535,0
1989-12-20,3.4672,3.507,3.4357,3.4753,2873780,0
1989-12-21,3.4988,3.5618,3.4831,3.5618,2115678,0
1989-12-22,3.5618,3.5935,3.5461,3.5618,1766958,0
1989-12-26,3.5618,3.5935,3.5461,3.5699,1004035,0
1989-12-27,3.5699,3.5935,3.5618,3.5935,1453510,0
1989-12-28,3.5777,3.6329,3.5699,3.625,1676604,0
1989-12-29,3.6329,3.6406,3.6013,3.625,1681423,0
1990-01-02,3.6329,3.7589,3.609,3.7589,2903725,0
1990-01-03,3.7746,3.8061,3.7589,3.7746,3728069,0
1990-01-04,3.7902,3.798,3.7431,3.7746,1832183,0
1990-01-05,3.7746,3.798,3.7274,3.7274,1779646,0
1990-01-08,3.7116,3.7351,3.6958,3.7274,1561376,0
1990-01-09,3.7274,3.7431,3.6642,3.6642,2450439,0
1990-01-10,3.6724,3.6958,3.6406,3.6958,1378389,0
1990-01-11,3.7116,3.7666,3.7116,3.7351,1374580,0
1990-01-12,3.6958,3.7035,3.6329,3.6329,1497925,0
1990-01-15,3.6329,3.6406,3.5777,3.5935,1860352,0
1990-01-16,3.5699,3.7431,3.5618,3.7351,1834468,0
1990-01-17,3.7351,3.7431,3.6487,3.6724,1314174,0
1990-01-18,3.6487,3.6958,3.6329,3.6724,2323539,0
1990-01-19,3.7116,3.7351,3.6958,3.7035,1890048,0
1990-01-22,3.6958,3.7116,3.609,3.609,1806039,0
1990-01-23,3.6329,3.6724,3.609,3.6487,3082148,0
1990-01-24,3.5855,3.6487,3.5461,3.5699,2766928,0
1990-01-25,3.5777,3.6171,3.5224,3.5224,2248922,0
1990-01-26,3.5381,3.5855,3.507,3.5777,1675082,0
1990-01-29,3.6171,3.6406,3.507,3.6013,1973798,0
1990-01-30,3.609,3.6171,3.5224,3.5855,1271030,0
1990-01-31,3.609,3.6642,3.609,3.6406,2604243,0
1990-02-01,3.6329,3.6406,3.5777,3.609,1412142,0
1990-02-02,3.5699,3.6487,3.5699,3.6406,2092580,0
1990-02-05,3.609,3.6724,3.6013,3.6724,961394,0
1990-02-06,3.6487,3.6642,3.6171,3.6171,1148445,0
1990-02-07,3.6013,3.798,3.5855,3.7902,2177604,0
1990-02-08,3.798,3.798,3.68,3.7116,1987509,0
1990-02-09,3.7035,3.7116,3.6642,3.7116,1123575,0
1990-02-12,3.7116,3.7666,3.68,3.7116,1408083,0
1990-02-13,3.7035,3.7589,3.68,3.7274,1235753,0
1990-02-14,3.7274,3.7746,3.7274,3.7666,1089309,0
1990-02-15,3.7666,3.8455,3.7589,3.8218,2995350,0
1990-02-16,3.798,3.814,3.7511,3.7511,2546630,0
1990-02-20,3.7116,3.7351,3.6958,3.7116,1784213,0
1990-02-21,3.6724,3.8297,3.6487,3.8218,1690055,0
1990-02-22,3.798,3.8535,3.7666,3.7666,1459859,0
1990-02-23,3.7589,3.814,3.7511,3.7746,1363416,0
1990-02-26,3.7666,3.8849,3.7511,3.8773,1735231,0
1990-02-27,3.8849,3.9716,3.8849,3.893,2650178,0
1990-02-28,3.893,3.9479,3.8613,3.8849,2266692,0
1990-03-01,3.8613,3.9244,3.8535,3.8773,1766958,0
1990-03-02,3.8849,3.9875,3.8773,3.9795,3446859,0
1990-03-05,3.9559,3.9716,3.9244,3.9559,2855249,0
1990-03-06,3.9716,4.0188,3.9559,4.0188,2181409,0
1990-03-07,4.0345,4.0425,3.9559,3.9795,1701728,0
1990-03-08,3.9716,4.0188,3.9559,4.0188,1247683,0
1990-03-09,3.9875,4.0188,3.9795,4.0033,1803505,0
1990-03-12,3.9795,4.0659,3.9716,4.0503,2336991,0
1990-03-13,4.0425,4.1134,4.0345,4.0659,2201716,0
1990-03-14,4.0503,4.0659,4.0111,4.0188,1500970,0
1990-03-15,4.0188,4.0425,3.9716,4.0425,1873047,0
1990-03-16,4.0741,4.1134,4.0659,4.1056,2920987,0
1990-03-19,4.0818,4.0978,4.0345,4.0741,1397423,0
1990-03-20,4.0741,4.0978,4.0425,4.0978,1850708,0
1990-03-21,4.1056,4.1294,4.0503,4.0503,1859088,0
1990-03-22,4.0659,4.0978,4.0111,4.0978,4447084,0
1990-03-23,4.0978,4.1294,4.0741,4.0741,1428387,0
1990-03-26,4.1134,4.145,4.0978,4.0978,1578383,0
1990-03-27,4.0818,4.1134,4.0503,4.1134,1577622,0
1990-03-28,4.1056,4.1294,4.0978,4.1134,1094896,0
1990-03-29,4.1056,4.1056,4.0345,4.0503,1182455,0
1990-03-30,4.0345,4.0425,3.9795,3.9875,1410114,0
1990-04-02,3.9795,4.0111,3.9402,4.0033,1834468,0
1990-04-03,3.9875,4.0503,3.9716,4.0425,1277629,0
1990-04-04,4.0503,4.0741,4.0111,4.0111,1918474,0
1990-04-05,4.0188,4.0345,3.9559,3.9716,1584222,0
1990-04-06,3.9875,3.9875,3.9244,3.9559,838303,0
1990-04-09,3.9402,3.9795,3.9402,3.9559,977132,0
1990-04-10,3.9716,3.9716,3.9479,3.9559,822057,0
1990-04-11,3.9559,3.9559,3.9165,3.9244,977637,0
1990-04-12,3.9165,3.9244,3.9086,3.9244,645922,0
1990-04-16,3.9402,3.9716,3.9244,3.9479,2320746,0
1990-04-17,3.9244,3.9875,3.9244,3.9795,1299456,0
1990-04-18,3.9875,4.0659,3.9559,4.0503,3080878,0
1990-04-19,4.0345,4.1056,4.0345,4.0741,2345367,0
1990-04-20,4.0741,4.0741,4.0111,4.0503,2992554,0
1990-04-23,4.0188,4.0345,3.9875,4.0111,1485489,0
1990-04-24,4.0345,4.0345,3.9244,3.9479,1451735,0
1990-04-25,3.9479,3.9559,3.893,3.9244,2647896,0
1990-04-26,3.9244,3.9479,3.8535,3.9086,1807565,0
1990-04-27,3.9165,3.9244,3.8061,3.8061,1300726,0
1990-04-30,3.798,3.798,3.7511,3.7902,1783453,0
1990-05-01,3.8061,3.8613,3.7902,3.8061,1633708,0
1990-05-02,3.8535,3.9086,3.8218,3.9086,1507063,0
1990-05-03,3.9479,3.9479,3.9086,3.9165,1834214,0
1990-05-04,3.9479,3.9559,3.9086,3.9402,1146924,0
1990-05-07,3.9402,3.9559,3.9165,3.9244,1018500,0
1990-05-08,3.9165,3.9795,3.9086,3.9795,1574827,0
1990-05-09,3.9559,3.9795,3.9165,3.9402,1441583,0
1990-05-10,3.9479,3.9479,3.893,3.9086,1135249,0
1990-05-11,3.9244,4.0268,3.9086,3.9795,2311106,0
1990-05-14,3.9795,4.0978,3.9716,4.0741,3015145,0
1990-05-15,4.0741,4.1608,4.0659,4.0978,1999436,0
1990-05-16,4.0898,4.1294,4.0659,4.0978,1591834,0
1990-05-17,4.1294,4.1843,4.0898,4.0978,1704013,0
1990-05-18,4.0741,4.0978,4.0111,4.0425,2363386,0
1990-05-21,4.0268,4.0978,4.0111,4.0898,1204789,0
1990-05-22,4.1214,4.1371,4.0425,4.0898,2090552,0
1990-05-23,4.0741,4.0741,4.0111,4.0425,1931927,0
1990-05-24,4.0345,4.0581,3.9875,3.9875,1835228,0
1990-05-25,3.9875,4.0268,3.9795,4.0033,1629143,0
1990-05-29,3.9875,4.0425,3.9716,4.0425,2252475,0
1990-05-30,4.0268,4.0581,3.9795,3.9875,2339783,0
1990-05-31,3.9716,3.9875,3.9402,3.9559,1815432,0
1990-06-01,3.9716,4.0581,3.9244,4.0268,4680581,0
1990-06-04,4.0111,4.1294,3.9716,4.1214,2338006,0
1990-06-05,4.1214,4.1294,4.0425,4.0659,1769492,0
1990-06-06,4.0268,4.0425,3.9716,3.9875,2057049,0
1990-06-07,3.9795,4.0033,3.9244,3.9795,1821776,0
1990-06-08,3.9795,4.0111,3.9244,3.9402,1088293,0
1990-06-11,3.9402,3.9795,3.9244,3.9479,1677111,0
1990-06-12,3.9716,4.0345,3.9244,4.0033,1961366,0
1990-06-13,4.0268,4.0268,3.9479,3.9795,1451735,0
1990-06-14,3.9716,3.9795,3.9244,3.9795,1842840,0
1990-06-15,3.9402,3.9559,3.9165,3.9244,4022731,0
1990-06-18,3.9165,3.9165,3.8535,3.8535,2521757,0
1990-06-19,3.8297,3.893,3.8297,3.8613,1399455,0
1990-06-20,3.8849,3.9086,3.8218,3.8535,1250474,0
1990-06-21,3.8849,3.893,3.8061,3.8218,1575590,0
1990-06-22,3.8297,3.8613,3.798,3.8061,1832438,0
1990-06-25,3.8061,3.8218,3.7511,3.7511,1461633,0
1990-06-26,3.7746,3.798,3.7194,3.7194,1225851,0
1990-06-27,3.7351,3.7666,3.7116,3.7511,1219002,0
1990-06-28,3.7902,3.7902,3.7511,3.7666,952510,0
1990-06-29,3.7746,3.7902,3.7431,3.7511,1494377,0
1990-07-02,3.7666,3.8218,3.7351,3.8061,1617974,0
1990-07-03,3.8378,3.8849,3.8297,3.8613,1072304,0
1990-07-05,3.8692,3.8692,3.7431,3.7746,1777867,0
1990-07-06,3.7902,3.798,3.7666,3.7746,809876,0
1990-07-09,3.7746,3.8218,3.7511,3.798,1037532,0
1990-07-10,3.798,3.8218,3.7116,3.7116,1453510,0
1990-07-11,3.7351,3.7431,3.68,3.6879,3603960,0
1990-07-12,3.7035,3.7746,3.6724,3.7746,1907559,0
1990-07-13,3.7746,3.8535,3.7666,3.798,1578635,0
1990-07-16,3.8218,3.8297,3.7431,3.7431,1605792,0
1990-07-17,3.7666,3.7666,3.68,3.7431,2040299,0
1990-07-18,3.7351,3.7511,3.7035,3.7351,1720765,0
1990-07-19,3.7116,3.798,3.7035,3.798,1477624,0
1990-07-20,3.8218,3.8218,3.7035,3.7116,2772004,0
1990-07-23,3.7035,3.7116,3.6013,3.68,2971741,0
1990-07-24,3.68,3.6879,3.5935,3.6406,2069233,0
1990-07-25,3.6171,3.6406,3.5855,3.625,1730663,0
1990-07-26,3.625,3.625,3.5305,3.5935,4899863,0
1990-07-27,3.5935,3.625,3.5618,3.625,2233439,0
1990-07-30,3.6171,3.6487,3.6013,3.6406,1493105,0
1990-07-31,3.6171,3.6566,3.5935,3.625,2040807,0
1990-08-01,3.625,3.6406,3.5855,3.5935,1913399,0
1990-08-02,3.5699,3.5699,3.4753,3.4831,3836442,0
1990-08-03,3.4753,3.4988,3.3017,3.4831,3911818,0
1990-08-06,3.3883,3.4278,3.3017,3.3569,3643301,0
1990-08-07,3.3965,3.4278,3.3017,3.3177,3201945,0
1990-08-08,3.3411,3.3727,3.3177,3.3333,2741545,0
1990-08-09,3.3333,3.3649,3.3098,3.3411,1914921,0
1990-08-10,3.3333,3.3649,3.2782,3.3017,1517980,0
1990-08-13,3.3017,3.3017,3.2309,3.2782,1676349,0
1990-08-14,3.2862,3.3411,3.2705,3.3017,1945630,0
1990-08-15,3.3177,3.3649,3.2782,3.3333,2034462,0
1990-08-16,3.2862,3.3017,3.2309,3.2309,1662389,0
1990-08-17,3.1915,3.223,3.1204,3.1678,3455996,0
1990-08-20,3.1678,3.1915,3.1126,3.1441,1704773,0
1990-08-21,3.1204,3.1362,3.0338,3.0575,2690791,0
1990-08-22,3.0734,3.0891,2.9709,2.9943,3487721,0
1990-08-23,2.9709,3.0338,2.8922,2.8922,3966385,0
1990-08-24,2.9472,3.0338,2.9079,3.0024,4107498,0
1990-08-27,3.1678,3.1915,3.081,3.1048,3946082,0
1990-08-28,3.0891,3.1915,3.081,3.1362,2779616,0
1990-08-29,3.1204,3.1441,3.1048,3.1362,2293593,0
1990-08-30,3.1362,3.1441,3.026,3.0338,1527114,0
1990-08-31,3.0495,3.0575,3.0024,3.0495,2011872,0
1990-09-04,3.0182,3.0338,2.9943,3.0338,1541834,0
1990-09-05,3.0495,3.081,3.026,3.026,2413889,0
1990-09-06,3.0182,3.026,2.9709,2.9943,1369760,0
1990-09-07,2.9787,3.0891,2.9709,3.0734,1702746,0
1990-09-10,3.1126,3.1204,3.0338,3.0495,1014693,0
1990-09-11,3.0495,3.081,3.026,3.0734,853531,0
1990-09-12,3.0495,3.1204,3.0495,3.1048,1176616,0
1990-09-13,3.1048,3.1048,3.026,3.0338,1763909,0
1990-09-14,3.026,3.0338,2.9943,3.026,1732693,0
1990-09-17,3.0182,3.0495,3.0024,3.0338,1039311,0
1990-09-18,3.0495,3.081,3.0182,3.081,1601224,0
1990-09-19,3.0891,3.1048,3.0338,3.0338,1325344,0
1990-09-20,3.0495,3.0495,2.9393,2.9472,1792845,0
1990-09-21,2.9393,2.9631,2.8844,2.9631,2982657,0
1990-09-24,2.9709,2.9709,2.8369,2.8763,2048673,0
1990-09-25,2.8844,2.9079,2.8606,2.8922,1675588,0
1990-09-26,2.8606,2.8763,2.8212,2.8291,1734472,0
1990-09-27,2.8606,2.8763,2.7501,2.7739,2328617,0
1990-09-28,2.7106,2.7186,2.6555,2.6951,3187219,0
1990-10-01,2.7186,2.7343,2.6636,2.7343,3077323,0
1990-10-02,2.7661,2.8606,2.7501,2.8212,2082683,0
1990-10-03,2.8291,2.8369,2.7819,2.8212,1826854,0
1990-10-04,2.7974,2.7974,2.7501,2.7974,3075805,0
1990-10-05,2.7343,2.8844,2.7186,2.8528,1974819,0
1990-10-08,2.8844,2.8844,2.8369,2.8606,734499,0
1990-10-09,2.8528,2.8528,2.6794,2.7106,2214407,0
1990-10-10,2.6951,2.7106,2.6239,2.6239,3837964,0
1990-10-11,2.6317,2.6317,2.5691,2.6084,5235388,0
1990-10-12,2.6239,2.7739,2.5848,2.6874,2766422,0
1990-10-15,2.7106,2.7819,2.6636,2.7739,2769211,0
1990-10-16,2.7819,2.8291,2.6794,2.6951,1904006,0
1990-10-17,2.6874,2.7501,2.6794,2.6794,1575846,0
1990-10-18,2.6874,2.7343,2.6555,2.6794,3625788,0
1990-10-19,2.6874,2.7422,2.6401,2.7422,4152929,0
1990-10-22,2.7422,2.8291,2.7186,2.7974,1959339,0
1990-10-23,2.7739,2.8212,2.7661,2.7739,2412622,0
1990-10-24,2.7739,2.8212,2.7501,2.7974,1602494,0
1990-10-25,2.7974,2.8054,2.7501,2.7739,3564369,0
1990-10-26,2.7422,2.7661,2.6636,2.6636,2980122,0
1990-10-29,2.6716,2.7106,2.6401,2.648,2060092,0
1990-10-30,2.6317,2.6401,2.4508,2.4744,7033050,0
1990-10-31,2.4822,2.5295,2.4586,2.4822,3518682,0
1990-11-01,2.4744,2.498,2.4349,2.4508,6117088,0
1990-11-02,2.4193,2.4349,2.3957,2.4035,3369194,0
1990-11-05,2.4193,2.4744,2.4035,2.4349,4101665,0
1990-11-06,2.4271,2.4744,2.4193,2.4586,1761883,0
1990-11-07,2.4586,2.4822,2.3798,2.3957,3693549,0
1990-11-08,2.3798,2.4035,2.3483,2.3718,2136744,0
1990-11-09,2.4193,2.4822,2.3798,2.4508,2509828,0
1990-11-12,2.4822,2.5611,2.4822,2.5531,1963398,0
1990-11-13,2.5531,2.5531,2.5138,2.5374,1570008,0
1990-11-14,2.5531,2.6401,2.5374,2.6401,2304503,0
1990-11-15,2.6162,2.6401,2.5295,2.5295,2747891,0
1990-11-16,2.5058,2.5058,2.4349,2.498,5578777,0
1990-11-19,2.5058,2.5295,2.4586,2.4744,2856774,0
1990-11-20,2.4586,2.4822,2.3957,2.4193,2569217,0
1990-11-21,2.3957,2.4035,2.3247,2.4035,2399680,0
1990-11-23,2.4035,2.4035,2.3957,2.4035,852513,0
1990-11-26,2.3798,2.4822,2.3718,2.4744,2066950,0
1990-11-27,2.4822,2.5058,2.4193,2.4193,2791799,0
1990-11-28,2.4193,2.4508,2.4193,2.4193,2100959,0
1990-11-29,2.4193,2.4586,2.4035,2.4193,2007052,0
1990-11-30,2.4035,2.4586,2.3718,2.4508,2999914,0
1990-12-03,2.4822,2.4822,2.4035,2.4508,2980628,0
1990-12-04,2.4586,2.498,2.4193,2.4822,3277317,0
1990-12-05,2.4822,2.4822,2.4349,2.4586,2619978,0
1990-12-06,2.4822,2.5374,2.4586,2.4744,4733880,0
1990-12-07,2.4744,2.498,2.4508,2.4744,2700940,0
1990-12-10,2.4508,2.498,2.4349,2.498,1967710,0
1990-12-11,2.498,2.5374,2.4349,2.4744,2533941,0
1990-12-12,2.4744,2.498,2.3247,2.4349,6475201,0
1990-12-13,2.3483,2.3718,2.2854,2.3009,4266123,0
1990-12-14,2.2931,2.3167,2.2458,2.2614,3721468,0
1990-12-17,2.2614,2.3009,2.2381,2.2931,2915150,0
1990-12-18,2.2854,2.3247,2.2854,2.3009,3235188,0
1990-12-19,2.3167,2.3561,2.2931,2.2931,3230111,0
1990-12-20,2.2692,2.3167,2.2381,2.2854,1933957,0
1990-12-21,2.3167,2.3561,2.2854,2.3561,4732862,0
1990-12-24,2.3561,2.3718,2.3483,2.3561,1179411,0
1990-12-26,2.3561,2.4193,2.3483,2.3798,1497925,0
1990-12-27,2.3798,2.4193,2.3798,2.3957,1555794,0
1990-12-28,2.3957,2.4271,2.3561,2.3957,2444349,0
1990-12-31,2.3561,2.3957,2.3483,2.3798,2434956,0
1991-01-02,2.3561,2.3957,2.2692,2.3483,1450721,0
1991-01-03,2.3406,2.3798,2.3247,2.3247,1482698,0
1991-01-04,2.3406,2.3957,2.3247,2.3718,1496149,0
1991-01-07,2.3483,2.3483,2.2854,2.2854,1570767,0
1991-01-08,2.3009,2.3167,2.2692,2.2854,1418996,0
1991-01-09,2.3247,2.3561,2.2458,2.2458,2622515,0
1991-01-10,2.2458,2.3247,2.2381,2.2931,3328333,0
1991-01-11,2.3009,2.3167,2.2692,2.2854,1714674,0
1991-01-14,2.2458,2.2931,2.2381,2.2614,1766700,0
1991-01-15,2.2854,2.3009,2.2692,2.2931,1368236,0
1991-01-16,2.2931,2.3247,2.2854,2.3167,1034998,0
1991-01-17,2.4822,2.5058,2.3561,2.3718,5695018,0
1991-01-18,2.3483,2.4035,2.3406,2.4035,3986946,0
1991-01-21,2.3798,2.3798,2.3561,2.3718,1571274,0
1991-01-22,2.3561,2.4035,2.3561,2.3798,1457828,0
1991-01-23,2.3718,2.4822,2.3718,2.4586,7844451,0
1991-01-24,2.4822,2.498,2.4349,2.4586,2465919,0
1991-01-25,2.4508,2.4586,2.3957,2.4115,2112886,0
1991-01-28,2.4115,2.4508,2.3957,2.4115,1631426,0
1991-01-29,2.4271,2.4586,2.3957,2.4586,1381178,0
1991-01-30,2.4586,2.5611,2.4508,2.5611,5718365,0
1991-01-31,2.5769,2.5769,2.5374,2.5769,3475029,0
1991-02-01,2.6239,2.7106,2.6084,2.6239,5699840,0
1991-02-04,2.7029,2.7739,2.6951,2.7264,3293564,0
1991-02-05,2.7106,2.7106,2.648,2.7029,4593018,0
1991-02-06,2.6794,2.7501,2.6555,2.7343,3839233,0
1991-02-07,2.7264,2.8844,2.7106,2.7501,5528524,0
1991-02-08,2.7501,2.8606,2.7343,2.8528,3763855,0
1991-02-11,2.8606,3.0024,2.8528,2.9866,4714844,0
1991-02-12,2.9234,3.0024,2.8528,2.8606,4497333,0
1991-02-13,2.8606,2.8763,2.7974,2.8291,2540030,0
1991-02-14,2.8291,2.8369,2.7501,2.8054,3386960,0
1991-02-15,2.8606,2.9472,2.8369,2.8844,5813288,0
1991-02-19,2.8763,2.8844,2.8212,2.8212,5400105,0
1991-02-20,2.7819,2.7974,2.7264,2.7343,3110319,0
1991-02-21,2.7264,2.758,2.7106,2.7264,1954768,0
1991-02-22,2.7106,2.7343,2.7029,2.7106,2880121,0
1991-02-25,2.758,2.758,2.7106,2.758,3221229,0
1991-02-26,2.7264,2.7343,2.6794,2.7106,3227576,0
1991-02-27,2.7264,2.8291,2.7106,2.8054,5817095,0
1991-02-28,2.9472,3.026,2.7974,3.0024,12007533,0
1991-03-01,2.9866,3.081,2.9472,3.0575,10562903,0
1991-03-04,3.0734,3.081,3.0338,3.0495,3564369,0
1991-03-05,3.0575,3.1362,3.0495,3.1284,4184652,0
1991-03-06,3.16,3.2073,3.1284,3.1362,6556670,0
1991-03-07,3.152,3.1758,3.1362,3.1362,2223541,0
1991-03-08,3.152,3.1758,3.1048,3.1284,3057021,0
1991-03-11,3.1362,3.1362,3.081,3.1048,2074816,0
1991-03-12,3.1048,3.152,3.081,3.1048,272329,0
1991-03-13,3.1048,3.16,3.0969,3.1362,2308056,0
1991-03-14,3.1994,3.223,3.1048,3.152,3670964,0
1991-03-15,3.152,3.1837,3.1362,3.1758,3566398,0
1991-03-18,3.1758,3.2464,3.152,3.1994,3258536,0
1991-03-19,3.1048,3.1284,3.081,3.0969,2469727,0
1991-03-20,3.0969,3.1204,3.0104,3.026,2539271,0
1991-03-21,3.0575,3.0734,2.9551,2.9551,2301207,0
1991-03-22,2.9787,3.0338,2.9709,3.0104,1550465,0
1991-03-25,3.0104,3.0495,3.0024,3.0104,1846392,0
1991-03-26,3.0024,3.0969,2.9866,3.081,2933422,0
1991-03-27,3.0969,3.1048,3.026,3.0338,2365416,0
1991-03-28,3.0338,3.0495,2.9787,2.9787,2132427,0
1991-04-01,2.9709,2.9787,2.8999,2.9234,2686980,0
1991-04-02,2.9314,2.9866,2.9234,2.9787,3259048,0
1991-04-03,3.0024,3.026,2.9472,2.9551,3456504,0
1991-04-04,2.9787,2.9787,2.8844,2.9079,2881138,0
1991-04-05,2.9234,2.9314,2.8528,2.8528,3613604,0
1991-04-08,2.8291,2.8844,2.8212,2.8606,1781675,0
1991-04-09,2.8763,2.9234,2.8763,2.9079,1961113,0
1991-04-10,2.9234,2.9709,2.8999,2.9314,2678100,0
1991-04-11,2.9314,2.9709,2.8999,2.9314,2590028,0
1991-04-12,2.9551,2.9551,2.8763,2.8999,2085478,0
1991-04-15,2.9234,2.9314,2.8844,2.9079,1556554,0
1991-04-16,2.9234,2.9551,2.8763,2.9551,2231157,0
1991-04-17,2.9551,2.9866,2.9234,2.9866,3512087,0
1991-04-18,2.9866,3.1204,2.9787,3.1048,4767890,0
1991-04-19,3.0734,3.16,3.0575,3.1284,3547362,0
1991-04-22,3.1048,3.1362,3.0024,3.0024,2826571,0
1991-04-23,3.0338,3.0495,3.0104,3.0338,1529146,0
1991-04-24,3.0338,3.0575,3.0024,3.0575,1651729,0
1991-04-25,3.0338,3.1204,3.0104,3.0104,2851952,0
1991-04-26,2.9787,3.0495,2.9709,3.0418,1459350,0
1991-04-29,3.026,3.0495,2.9709,2.9709,1778124,0
1991-04-30,2.9709,3.0734,2.9314,3.026,2686222,0
1991-05-01,3.0182,3.1204,3.0182,3.1204,3035194,0
1991-05-02,3.1204,3.1204,3.0891,3.1204,1998166,0
1991-05-03,3.1126,3.223,3.1126,3.1915,3375541,0
1991-05-06,3.1678,3.1758,3.0969,3.1126,1321793,0
1991-05-07,3.1204,3.1204,3.0495,3.0495,2501198,0
1991-05-08,3.0495,3.0656,2.9787,3.026,1519246,0
1991-05-09,3.0418,3.0969,3.0418,3.0734,5202898,0
1991-05-10,3.0891,3.1126,3.0182,3.0418,1976339,0
1991-05-13,3.0495,3.0656,2.9943,3.026,1521277,0
1991-05-14,3.0024,3.0182,2.9551,2.9551,1882181,0
1991-05-15,2.9472,2.9787,2.9234,2.9709,2089787,0
1991-05-16,2.9943,3.0024,2.9709,2.9943,1121544,0
1991-05-17,2.9709,2.9943,2.9314,2.9787,2598150,0
1991-05-20,2.9787,2.9943,2.9472,2.9709,918501,0
1991-05-21,2.9709,3.026,2.9709,3.0182,1394629,0
1991-05-22,3.026,3.0656,3.0182,3.0495,1808325,0
1991-05-23,3.0656,3.0891,3.026,3.0495,2623276,0
1991-05-24,3.0656,3.1204,3.0495,3.1126,2009336,0
1991-05-28,3.152,3.2387,3.1362,3.223,4473987,0
1991-05-29,3.2626,3.3727,3.2464,3.3411,7666029,0
1991-05-30,3.3883,3.3965,3.3177,3.3411,4612816,0
1991-05-31,3.3333,3.4433,3.3177,3.4357,5890951,0
1991-06-03,3.3727,3.4199,3.3727,3.412,2794594,0
1991-06-04,3.3727,3.4357,3.3411,3.3883,2451452,0
1991-06-05,3.3727,3.3883,3.3098,3.3333,1825329,0
1991-06-06,3.3411,3.3649,3.3333,3.3411,2767691,0
1991-06-07,3.3177,3.3411,3.2705,3.2705,2169990,0
1991-06-10,3.2705,3.2862,3.1915,3.1915,1988014,0
1991-06-11,3.2464,3.3569,3.2153,3.3333,2473283,0
1991-06-12,3.3098,3.3177,3.2626,3.2862,1448944,0
1991-06-13,3.2705,3.2941,3.2464,3.2705,3079358,0
1991-06-14,3.2941,3.4357,3.2941,3.4357,3414373,0
1991-06-17,3.4199,3.4433,3.3965,3.412,2374555,0
1991-06-18,3.4199,3.4831,3.412,3.4433,2942812,0
1991-06-19,3.3965,3.4357,3.3883,3.412,2397141,0
1991-06-20,3.3727,3.4199,3.3727,3.4199,1193623,0
1991-06-21,3.4199,3.5148,3.4199,3.5148,3745834,0
1991-06-24,3.4672,3.4672,3.412,3.412,1275853,0
1991-06-25,3.4199,3.4433,3.3727,3.412,1515186,0
1991-06-26,3.3965,3.412,3.3333,3.3883,1755280,0
1991-06-27,3.412,3.4433,3.3965,3.4357,1224075,0
1991-06-28,3.3965,3.4199,3.3333,3.3569,1697666,0
1991-07-01,3.3883,3.4357,3.3727,3.412,1356309,0
1991-07-02,3.412,3.4594,3.3965,3.4199,1138547,0
1991-07-03,3.3727,3.3883,3.3411,3.3411,1520769,0
1991-07-05,3.3333,3.3569,3.3098,3.3177,1077888,0
1991-07-08,3.2941,3.3569,3.2705,3.3569,2714391,0
1991-07-09,3.3569,3.3569,3.2387,3.2626,1802488,0
1991-07-10,3.2862,3.3177,3.2464,3.2705,2196890,0
1991-07-11,3.2705,3.3098,3.2626,3.2626,1099971,0
1991-07-12,3.2941,3.3411,3.2705,3.3177,1230932,0
1991-07-15,3.3098,3.3177,3.223,3.223,980683,0
1991-07-16,3.223,3.2626,3.2153,3.2626,1196413,0
1991-07-17,3.2626,3.2941,3.2464,3.2464,741096,0
1991-07-18,3.2464,3.2464,3.1915,3.2464,2014919,0
1991-07-19,3.2464,3.2464,3.1915,3.223,2059334,0
1991-07-22,3.2464,3.2464,3.1678,3.1994,977637,0
1991-07-23,3.1915,3.2153,3.152,3.1758,1129917,0
1991-07-24,3.1758,3.1994,3.1441,3.1441,1350721,0
1991-07-25,3.152,3.1994,3.1126,3.1915,1657316,0
1991-07-26,3.1915,3.1994,3.1441,3.1441,1350212,0
1991-07-29,3.16,3.16,3.0734,3.0969,1864670,0
1991-07-30,3.0969,3.16,3.0891,3.16,1435236,0
1991-07-31,3.16,3.1837,3.1362,3.16,1252754,0
1991-08-01,3.16,3.16,3.0969,3.0969,1730663,0
1991-08-02,3.0891,3.1204,3.0495,3.0656,1936492,0
1991-08-05,3.0418,3.0891,2.9943,3.0182,2804997,0
1991-08-06,2.9943,3.0891,2.9943,3.0734,2895352,0
1991-08-07,3.0734,3.0969,3.0495,3.0656,1074590,0
1991-08-08,3.0891,3.0891,2.9943,3.0182,1230932,0
1991-08-09,3.0182,3.0182,2.8844,2.9234,3451678,0
1991-08-12,2.9234,2.9551,2.8999,2.9314,2702206,0
1991-08-13,2.9551,3.0495,2.9472,2.9943,2250954,0
1991-08-14,3.0182,3.026,2.9787,2.9943,1610360,0
1991-08-15,2.9943,2.9943,2.9472,2.9472,1669495,0
1991-08-16,2.9472,2.9551,2.8999,2.9079,2464904,0
1991-08-19,2.8131,2.8528,2.758,2.8131,3682385,0
1991-08-20,2.8606,2.8844,2.7819,2.7896,4924225,0
1991-08-21,2.8763,2.9709,2.8369,2.9472,4478048,0
1991-08-22,2.9709,2.9709,2.8369,2.8369,2453486,0
1991-08-23,2.8369,3.0182,2.8369,3.0182,4045061,0
1991-08-26,3.0024,3.0182,2.9472,2.9709,1783708,0
1991-08-27,2.9551,2.9551,2.8999,2.9234,1540566,0
1991-08-28,2.9234,2.9943,2.8763,2.9551,2106540,0
1991-08-29,2.9709,3.0024,2.9551,2.9787,1514425,0
1991-08-30,2.9943,3.0024,2.9079,2.9314,1349963,0
1991-09-03,2.9234,2.9551,2.8763,2.9234,1756043,0
1991-09-04,2.9234,2.9314,2.8369,2.8528,2056285,0
1991-09-05,2.8606,2.8999,2.8528,2.8606,1395900,0
1991-09-06,2.8763,2.8999,2.8369,2.8528,1658839,0
1991-09-09,2.8369,2.8844,2.8291,2.8763,2059334,0
1991-09-10,2.8763,2.8763,2.8291,2.8528,1683709,0
1991-09-11,2.8528,2.8763,2.8131,2.8763,1570008,0
1991-09-12,2.8763,2.8763,2.8054,2.8763,2493077,0
1991-09-13,2.8763,2.8763,2.8131,2.8291,2484954,0
1991-09-16,2.8291,2.8369,2.8054,2.8131,2415922,0
1991-09-17,2.8054,2.8291,2.7819,2.8131,2975299,0
1991-09-18,2.8054,2.8131,2.7819,2.8131,1987256,0
1991-09-19,2.8054,2.8606,2.7896,2.8528,2239023,0
1991-09-20,2.8528,2.8528,2.7819,2.7819,2942812,0
1991-09-23,2.758,2.7896,2.7422,2.758,1763403,0
1991-09-24,2.7422,2.7819,2.7343,2.7819,2398410,0
1991-09-25,2.7896,2.8054,2.7422,2.7661,1713658,0
1991-09-26,2.758,2.8844,2.7422,2.8528,3763348,0
1991-09-27,2.8369,2.8844,2.8131,2.8369,2444856,0
1991-09-30,2.8528,2.8528,2.8054,2.8291,1904006,0
1991-10-01,2.8528,2.8528,2.8131,2.8131,1058348,0
1991-10-02,2.8131,2.8291,2.7896,2.7896,1437522,0
1991-10-03,2.7896,2.8528,2.7896,2.8291,2063647,0
1991-10-04,2.8606,2.9234,2.8528,2.9234,2264402,0
1991-10-07,2.8844,2.9709,2.8844,2.9234,1928883,0
1991-10-08,2.8606,2.8999,2.8528,2.8844,2794084,0
1991-10-09,2.8606,2.8763,2.8054,2.8131,1582192,0
1991-10-10,2.8131,2.8606,2.7661,2.8528,1958323,0
1991-10-11,2.8528,2.8528,2.8054,2.8291,923327,0
1991-10-14,2.8369,2.8369,2.7896,2.8131,1299201,0
1991-10-15,2.8131,2.8131,2.7661,2.7819,1779646,0
1991-10-16,2.7661,2.7819,2.7343,2.758,2351202,0
1991-10-17,2.758,2.7661,2.7186,2.758,2523030,0
1991-10-18,2.758,2.7819,2.7422,2.758,2469472,0
1991-10-21,2.758,2.758,2.7106,2.7343,1730154,0
1991-10-22,2.7422,2.7661,2.6951,2.6951,2657285,0
1991-10-23,2.6951,2.7106,2.5926,2.5926,2775555,0
1991-10-24,2.5769,2.5926,2.5295,2.5295,2906515,0
1991-10-25,2.5453,2.6239,2.5453,2.6162,3161082,0
1991-10-28,2.6162,2.6317,2.5926,2.6084,2009336,0
1991-10-29,2.6084,2.6162,2.5691,2.5926,1720004,0
1991-10-30,2.6084,2.6555,2.5926,2.6084,2550186,0
1991-10-31,2.5926,2.6162,2.5848,2.5926,1097178,0
1991-11-01,2.5926,2.6317,2.5691,2.6084,2159330,0
1991-11-04,2.5848,2.5926,2.5453,2.5611,1436257,0
1991-11-05,2.5611,2.5691,2.4899,2.5138,2383435,0
1991-11-06,2.5218,2.6317,2.5138,2.5374,2981643,0
1991-11-07,2.5374,2.5453,2.5138,2.5218,3005244,0
1991-11-08,2.5374,2.5453,2.4899,2.498,3134431,0
1991-11-11,2.4899,2.498,2.3878,2.4035,3891516,0
1991-11-12,2.4035,2.4899,2.3878,2.4666,7431520,0
1991-11-13,2.4508,2.498,2.4115,2.4349,8106121,0
1991-11-14,2.4508,2.4666,2.4115,2.4666,7571107,0
1991-11-15,2.4744,2.498,2.4035,2.4035,6421901,0
1991-11-18,2.4271,2.4271,2.3878,2.4271,4732101,0
1991-11-19,2.4035,2.4115,2.3639,2.4035,4607739,0
1991-11-20,2.4035,2.4271,2.3167,2.3326,5387663,0
1991-11-21,2.3167,2.3878,2.2931,2.3878,6340177,0
1991-11-22,2.3798,2.4115,2.3167,2.3561,2731140,0
1991-11-25,2.3406,2.3561,2.2931,2.3167,3870956,0
1991-11-26,2.3167,2.3326,2.2614,2.3089,7223402,0
1991-11-27,2.2931,2.3167,2.2931,2.2931,2652717,0
1991-11-29,2.2931,2.3167,2.2692,2.2931,1526096,0
1991-12-02,2.2614,2.3561,2.2614,2.3326,3563859,0
1991-12-03,2.3167,2.3639,2.3089,2.3561,2893830,0
1991-12-04,2.3406,2.3639,2.2854,2.2931,4354194,0
1991-12-05,2.2931,2.3406,2.2692,2.2692,1882434,0
1991-12-06,2.2458,2.3167,2.2381,2.2931,3985421,0
1991-12-09,2.2931,2.3089,2.2458,2.2692,2784692,0
1991-12-10,2.2614,2.3167,2.2458,2.3089,3097883,0
1991-12-11,2.2931,2.3326,2.2458,2.3089,2553479,0
1991-12-12,2.3406,2.4035,2.3326,2.3878,3452949,0
1991-12-13,2.4349,2.4508,2.3406,2.4271,3520208,0
1991-12-16,2.4115,2.4349,2.3406,2.3561,2669215,0
1991-12-17,2.3639,2.3878,2.3406,2.3639,2167706,0
1991-12-18,2.3561,2.3798,2.3326,2.3798,3902685,0
1991-12-19,2.3561,2.3639,2.3089,2.3326,2057049,0
1991-12-20,2.4115,2.4115,2.3561,2.4115,5591468,0
1991-12-23,2.4035,2.6794,2.3561,2.6636,3868420,0
1991-12-24,2.7264,2.7501,2.6636,2.6874,3723752,0
1991-12-26,2.7029,2.7343,2.6636,2.7106,2067962,0
1991-12-27,2.7106,2.7264,2.6555,2.6555,1764674,0
1991-12-30,2.6317,2.7029,2.5926,2.7029,4012833,0
1991-12-31,2.6874,2.7343,2.6162,2.6874,3814868,0
1992-01-02,2.6794,2.7974,2.6555,2.7819,4827787,0
1992-01-03,2.8212,2.9155,2.8054,2.9079,6306171,0
1992-01-06,2.9551,3.026,2.9314,2.9551,8338091,0
1992-01-07,2.9393,2.9551,2.8922,2.9155,4251912,0
1992-01-08,2.8686,2.9155,2.8291,2.9079,3933904,0
1992-01-09,2.9314,2.9551,2.8922,2.9155,3226048,0
1992-01-10,2.8686,2.8922,2.8054,2.8686,3522745,0
1992-01-13,2.9079,2.9631,2.8922,2.9551,3988720,0
1992-01-14,2.9551,3.0575,2.9314,3.0104,7145740,0
1992-01-15,3.026,3.0734,3.0024,3.0575,4349119,0
1992-01-16,3.0734,3.2153,3.0495,3.16,5996785,0
1992-01-17,3.16,3.1837,3.1204,3.16,4453429,0
1992-01-20,3.1441,3.16,3.0969,3.1284,2067203,0
1992-01-21,3.1284,3.1441,3.0495,3.0575,3513606,0
1992-01-22,3.0495,3.0734,2.9866,3.0338,3242293,0
1992-01-23,3.0338,3.0575,3.0024,3.026,2367191,0
1992-01-24,3.0024,3.0969,2.9866,3.081,5302900,0
1992-01-27,3.1441,3.223,3.1362,3.1678,4372468,0
1992-01-28,3.1994,3.2309,3.1678,3.1837,4342261,0
1992-01-29,3.1362,3.16,2.9866,3.026,3582135,0
1992-01-30,3.0104,3.026,2.9393,2.9551,4414595,0
1992-01-31,2.9787,2.9787,2.9551,2.9551,1961113,0
1992-02-03,2.9314,3.1678,2.9155,3.1678,2772764,0
1992-02-04,3.16,3.2705,3.1441,3.2309,7593699,0
1992-02-05,3.2464,3.3017,3.2309,3.2464,3644821,0
1992-02-06,3.223,3.3017,3.1837,3.2941,2936468,0
1992-02-07,3.2941,3.3177,3.1441,3.223,3079358,0
1992-02-10,3.2073,3.2941,3.1837,3.2941,1961113,0
1992-02-11,3.2941,3.3649,3.2941,3.3411,4124253,0
1992-02-12,3.3333,3.3807,3.3017,3.3569,2728858,0
1992-02-13,3.3883,3.4357,3.3569,3.412,6506924,0
1992-02-14,3.4043,3.7194,3.4043,3.5935,13606979,0
1992-02-18,3.5855,3.609,3.5618,3.5699,5758214,0
1992-02-19,3.5699,3.7431,3.5699,3.6958,8400019,0
1992-02-20,3.6958,3.8218,3.6958,3.7431,8192663,0
1992-02-21,3.7194,3.7666,3.5699,3.6329,6523420,0
1992-02-24,3.5855,3.609,3.5224,3.5699,4232877,0
1992-02-25,3.5618,3.5618,3.4278,3.4517,4695807,0
1992-02-26,3.4357,3.5618,3.4357,3.5381,4434393,0
1992-02-27,3.5224,3.5224,3.4517,3.4594,2345367,0
1992-02-28,3.5381,3.5935,3.507,3.5618,3357774,0
1992-03-02,3.5618,3.6566,3.5461,3.5935,3735935,0
1992-03-03,3.609,3.6724,3.609,3.6171,3167676,0
1992-03-04,3.609,3.6329,3.5618,3.5855,2393335,0
1992-03-05,3.5618,3.5699,3.4988,3.5224,2867179,0
1992-03-06,3.5224,3.5224,3.412,3.4753,2987985,0
1992-03-09,3.4831,3.5618,3.4594,3.5381,2349934,0
1992-03-10,3.5618,3.5935,3.5461,3.5461,2623529,0
1992-03-11,3.507,3.5461,3.4988,3.5381,2353233,0
1992-03-12,3.5224,3.5699,3.507,3.5618,2722514,0
1992-03-13,3.609,3.609,3.4988,3.5461,4535914,0
1992-03-16,3.5224,3.6724,3.5224,3.6724,5725219,0
1992-03-17,3.68,3.7274,3.6566,3.7035,4984886,0
1992-03-18,3.7035,3.7902,3.6958,3.7746,5848569,0
1992-03-19,3.814,3.9323,3.798,3.8849,12553202,0
1992-03-20,3.8849,3.9323,3.8773,3.9008,7271875,0
1992-03-23,3.9008,3.9244,3.8613,3.8773,4231350,0
1992-03-24,3.8773,3.8849,3.7666,3.7746,3457263,0
1992-03-25,3.7746,3.8378,3.7666,3.7746,5061786,0
1992-03-26,3.814,3.8773,3.798,3.8378,2283691,0
1992-03-27,3.8218,3.8378,3.6566,3.7035,2759569,0
1992-03-30,3.7274,3.7902,3.68,3.7511,1856805,0
1992-03-31,3.7511,3.7902,3.7035,3.7194,2119992,0
1992-04-01,3.6724,3.798,3.6566,3.7902,2336482,0
1992-04-02,3.798,3.8849,3.7746,3.8218,4727023,0
1992-04-03,3.8378,3.8613,3.7902,3.8455,3892275,0
1992-04-06,3.8378,3.9008,3.814,3.8773,3729338,0
1992-04-07,3.8773,3.9323,3.798,3.798,4576776,0
1992-04-08,3.7902,3.8218,3.7274,3.7666,3748372,0
1992-04-09,3.7431,3.8218,3.6958,3.7511,3166154,0
1992-04-10,3.8218,3.9008,3.798,3.8773,3741265,0
1992-04-13,3.8773,3.9479,3.8613,3.9086,2234205,0
1992-04-14,3.9086,4.0188,3.9008,3.9716,8301291,0
1992-04-15,3.9795,4.0111,3.9323,3.9559,6958940,0
1992-04-16,3.9559,4.0659,3.9244,4.0581,6442204,0
1992-04-20,4.0188,4.1608,3.9954,4.1608,5490710,0
1992-04-21,4.1528,4.1608,4.0898,4.1608,3178845,0
1992-04-22,4.1608,4.1765,4.0659,4.1371,3348634,0
1992-04-23,4.1528,4.2712,4.1528,4.2712,6352866,0
1992-04-24,4.2476,4.2635,4.1923,4.1923,4471700,0
1992-04-27,4.1687,4.2635,4.145,4.2397,3715379,0
1992-04-28,4.2397,4.3105,4.2397,4.2868,4362316,0
1992-04-29,4.3972,4.4839,4.3891,4.4679,10282198,0
1992-04-30,4.4839,4.5311,4.4208,4.4366,6962494,0
1992-05-01,4.4444,4.4444,4.3105,4.3263,4548604,0
1992-05-04,4.3498,4.4128,4.3341,4.3891,4375767,0
1992-05-05,4.3891,4.4128,4.3657,4.3891,5746535,0
1992-05-06,4.4444,4.5075,4.4208,4.4444,4886410,0
1992-05-07,4.4602,4.4679,4.4208,4.4208,2640026,0
1992-05-08,4.4366,4.4366,4.3498,4.3972,2464144,0
1992-05-11,4.3972,4.3972,4.3263,4.3341,2057809,0
1992-05-12,4.3263,4.3498,4.2868,4.3341,3011594,0
1992-05-13,4.3341,4.3972,4.3105,4.3498,3015905,0
1992-05-14,4.3657,4.3657,4.2158,4.2237,3200674,0
1992-05-15,4.1923,4.2158,4.1528,4.1765,3740506,0
1992-05-18,4.1765,4.2868,4.1687,4.279,3640760,0
1992-05-19,4.2635,4.3498,4.2554,4.3498,3922478,0
1992-05-20,4.3498,4.3498,4.2868,4.3263,3361326,0
1992-05-21,4.2868,4.3105,4.2554,4.2868,3095089,0
1992-05-22,4.3025,4.3341,4.2635,4.3105,2438761,0
1992-05-26,4.2868,4.2868,4.1923,4.2237,3789996,0
1992-05-27,4.279,4.3341,4.2635,4.3025,2852967,0
1992-05-28,4.3105,4.3263,4.2868,4.3263,2293339,0
1992-05-29,4.3263,4.3972,4.2868,4.3341,2936468,0
1992-06-01,4.3263,4.5311,4.3105,4.5311,6235865,0
1992-06-02,4.5311,4.5547,4.4679,4.5075,4673220,0
1992-06-03,4.4997,4.6099,4.4997,4.5705,5496294,0
1992-06-04,4.5784,4.7753,4.5784,4.7045,8629962,0
1992-06-05,4.6887,4.7518,4.6808,4.6887,3724008,0
1992-06-08,4.6652,4.6808,4.6417,4.6572,2418966,0
1992-06-09,4.6572,4.6652,4.5784,4.5943,2984940,0
1992-06-10,4.5943,4.6572,4.5784,4.618,3350160,0
1992-06-11,4.6099,4.618,4.4839,4.5468,3815630,0
1992-06-12,4.5468,4.6099,4.5311,4.5943,2929103,0
1992-06-15,4.5547,4.6336,4.5468,4.5705,2134710,0
1992-06-16,4.5705,4.6652,4.5547,4.6572,4030346,0
1992-06-17,4.6572,4.7124,4.4208,4.4444,5493248,0
1992-06-18,4.4602,4.4679,4.3737,4.4444,4297596,0
1992-06-19,4.4444,4.5075,4.4444,4.4997,3871213,0
1992-06-22,4.4602,4.4839,4.3737,4.4679,2526581,0
1992-06-23,4.4997,4.5311,4.4679,4.4839,3310819,0
1992-06-24,4.4839,4.5468,4.4602,4.5234,2488508,0
1992-06-25,4.5468,4.5705,4.4208,4.4444,2008573,0
1992-06-26,4.4444,4.4602,4.279,4.3737,3655231,0
1992-06-29,4.3657,4.4839,4.3498,4.4679,2365924,0
1992-06-30,4.4679,4.5075,4.4366,4.4839,2926568,0
1992-07-01,4.4679,4.4679,4.4128,4.4366,2741041,0
1992-07-02,4.4679,4.4679,4.2001,4.2158,5111279,0
1992-07-06,4.2237,4.2397,3.9795,4.1214,9125382,0
1992-07-07,4.145,4.279,4.1294,4.1687,6017854,0
1992-07-08,4.1687,4.2001,4.0659,4.2001,3256252,0
1992-07-09,4.2001,4.3498,4.2001,4.3341,3271226,0
1992-07-10,4.3498,4.4128,4.3498,4.3891,3070979,0
1992-07-13,4.3972,4.4839,4.3972,4.4679,4064859,0
1992-07-14,4.4444,4.4997,4.4208,4.4679,2734694,0
1992-07-15,4.4679,4.5234,4.4444,4.4839,5775979,0
1992-07-16,4.4602,4.4839,4.4208,4.4602,3920449,0
1992-07-17,4.4208,4.4208,4.3657,4.3657,4330587,0
1992-07-20,4.3263,4.4208,4.2868,4.4208,2398916,0
1992-07-21,4.3737,4.3737,4.2554,4.3025,5387663,0
1992-07-22,4.2001,4.2237,4.1687,4.1765,5524971,0
1992-07-23,4.2001,4.3105,4.1923,4.3025,4654184,0
1992-07-24,4.279,4.3341,4.2635,4.3025,2782662,0
1992-07-27,4.3263,4.3891,4.3185,4.342,2363896,0
1992-07-28,4.4366,4.5392,4.3891,4.5154,5378275,0
1992-07-29,4.5154,4.5468,4.3657,4.3657,7418571,0
1992-07-30,4.3814,4.5154,4.3814,4.4918,3565383,0
1992-07-31,4.4757,4.5234,4.4757,4.5154,2884692,0
1992-08-03,4.4918,4.5154,4.4602,4.5154,1707311,0
1992-08-04,4.4757,4.4918,4.342,4.3498,2646630,0
1992-08-05,4.2635,4.2948,4.2078,4.2635,5314825,0
1992-08-06,4.2397,4.2554,4.0425,4.0425,4706467,0
1992-08-07,4.0659,4.1214,3.9954,4.0111,7193962,0
1992-08-10,3.9954,4.0659,3.9954,4.0425,3434928,0
1992-08-11,4.0659,4.0898,4.0425,4.0581,2899159,0
1992-08-12,4.0425,4.0659,4.0111,4.0188,2869969,0
1992-08-13,4.0581,4.0898,4.0345,4.0425,2944080,0
1992-08-14,4.0345,4.1056,4.0188,4.0898,2403994,0
1992-08-17,4.0898,4.145,4.0898,4.1214,2207552,0
1992-08-18,4.1294,4.1687,4.1056,4.1214,2396375,0
1992-08-19,4.1294,4.1294,4.0898,4.0898,2119992,0
1992-08-20,4.0898,4.1056,4.0188,4.0659,2647389,0
1992-08-21,4.1056,4.1214,3.9795,3.9954,2580131,0
1992-08-24,3.9086,3.9479,3.814,3.8218,5334114,0
1992-08-25,3.8455,3.9795,3.8378,3.9559,4278815,0
1992-08-26,3.9795,4.0188,3.9716,3.9954,3109050,0
1992-08-27,4.0111,4.0345,3.9716,3.9795,3766137,0
1992-08-28,3.9716,3.9795,3.9244,3.9244,3424011,0
1992-08-31,3.9244,4.0425,3.9244,4.0188,3130875,0
1992-09-01,4.0345,4.0659,3.9716,3.9716,2030908,0
1992-09-02,3.9795,4.0111,3.9244,4.0111,3678833,0
1992-09-03,4.0345,4.0818,3.9954,4.0581,3911312,0
1992-09-04,4.0188,4.0581,3.9954,4.0425,2256791,0
1992-09-08,4.0425,4.0818,3.9323,3.9323,2656271,0
1992-09-09,3.9323,4.0345,3.9244,4.0345,2693328,0
1992-09-10,4.0345,4.0818,4.0111,4.0818,4651647,0
1992-09-11,4.0188,4.0818,3.9716,3.9716,5191479,0
1992-09-14,4.145,4.2317,4.1056,4.2317,7695219,0
1992-09-15,4.2078,4.2158,4.1056,4.1294,3545585,0
1992-09-16,4.0659,4.1214,4.0188,4.0818,4603428,0
1992-09-17,4.1056,4.145,4.0818,4.0898,2499169,0
1992-09-18,4.0818,4.1687,4.0818,4.1528,4278052,0
1992-09-21,4.1528,4.2078,4.1528,4.2078,3141284,0
1992-09-22,4.1843,4.1923,3.9559,3.9716,4780071,0
1992-09-23,3.9479,3.9954,3.893,3.9954,5064579,0
1992-09-24,3.9716,3.9954,3.9086,3.9795,3400160,0
1992-09-25,3.9244,3.9244,3.7824,3.8218,7631511,0
1992-09-28,3.814,3.8218,3.7351,3.7824,5330306,0
1992-09-29,3.7824,3.8849,3.7589,3.8378,3299402,0
1992-09-30,3.8455,3.9559,3.8378,3.893,3643301,0
1992-10-01,3.9244,3.9479,3.7511,3.7746,3833902,0
1992-10-02,3.7824,3.798,3.6724,3.7116,3124533,0
1992-10-05,3.6724,3.7589,3.5538,3.7351,6834329,0
1992-10-06,3.7351,3.7746,3.6642,3.6958,4760272,0
1992-10-07,3.7274,3.7589,3.5777,3.5777,3931869,0
1992-10-08,3.6171,3.7116,3.5855,3.7116,4341504,0
1992-10-09,3.4517,3.4672,3.3883,3.4433,13815351,0
1992-10-12,3.4753,3.5777,3.4517,3.5618,3938979,0
1992-10-13,3.6013,3.6879,3.5777,3.6642,4116635,0
1992-10-14,3.6879,3.7116,3.6642,3.6879,3004740,0
1992-10-15,3.6642,3.6724,3.625,3.6406,2664392,0
1992-10-16,3.6487,3.6958,3.5777,3.6642,259384,0
1992-10-19,3.6724,3.7274,3.6406,3.6406,3939736,0
1992-10-20,3.7511,3.798,3.7274,3.7589,3897099,0
1992-10-21,3.7746,3.8378,3.7589,3.8218,2110093,0
1992-10-22,3.814,3.893,3.814,3.8692,5325484,0
1992-10-23,3.8849,3.9323,3.8692,3.9244,4624235,0
1992-10-26,3.9086,4.0111,3.9008,4.0111,3485436,0
1992-10-27,3.9954,4.0111,3.9636,3.9716,3288994,0
1992-10-28,3.8613,3.8613,3.7746,3.798,4936919,0
1992-10-29,3.7511,3.7902,3.6879,3.7116,4911027,0
1992-10-30,3.6879,3.7116,3.625,3.6406,3248639,0
1992-11-02,3.6724,3.8378,3.6642,3.8218,2993572,0
1992-11-03,3.8455,3.9008,3.7746,3.8613,2516933,0
1992-11-04,3.8378,3.9323,3.8378,3.9008,2665408,0
1992-11-05,3.8849,3.9008,3.8378,3.8849,3154988,0
1992-11-06,3.8849,3.8849,3.8378,3.8455,1833198,0
1992-11-09,3.8613,3.9008,3.8378,3.8849,1497420,0
1992-11-10,3.9008,3.9008,3.8455,3.8455,1810355,0
1992-11-11,3.8613,3.8613,3.798,3.8218,1679899,0
1992-11-12,3.8378,3.9008,3.814,3.8849,2749416,0
1992-11-13,3.9086,3.9479,3.8849,3.8849,3133918,0
1992-11-16,3.9008,3.9716,3.9008,3.9479,3342292,0
1992-11-17,3.9716,3.9875,3.9479,3.9479,2910325,0
1992-11-18,3.9479,3.9636,3.8613,3.8773,2666932,0
1992-11-19,3.8773,3.9479,3.8613,3.9244,2124052,0
1992-11-20,3.9479,4.0268,3.9244,4.0111,3433154,0
1992-11-23,4.0111,4.0818,3.9954,4.0345,2900427,0
1992-11-24,4.0345,4.0978,3.9323,3.9323,4040241,0
1992-11-25,3.9323,4.1134,3.9244,4.0818,3067429,0
1992-11-27,4.1214,4.1765,4.1134,4.1608,2596376,0
1992-11-30,4.1608,4.2317,4.1371,4.1843,5240462,0
1992-12-01,4.2001,4.2712,4.1843,4.2476,4655709,0
1992-12-02,4.1843,4.2237,4.145,4.2078,4855194,0
1992-12-03,4.2078,4.2237,4.1765,4.1843,1752744,0
1992-12-04,4.2078,4.2868,4.1843,4.2712,3173771,0
1992-12-07,4.2317,4.2476,4.2001,4.2317,2821240,0
1992-12-08,4.2476,4.2948,4.2476,4.2948,2915907,0
1992-12-09,4.2868,4.3105,4.2317,4.2712,3559037,0
1992-12-10,4.2712,4.2712,4.2237,4.2476,1973798,0
1992-12-11,4.2476,4.2635,4.2237,4.2476,1838023,0
1992-12-14,4.2317,4.2712,4.2078,4.2078,1737261,0
1992-12-15,4.2001,4.2001,4.1214,4.1214,4985649,0
1992-12-16,4.1371,4.1608,4.0345,4.0503,4316126,0
1992-12-17,3.9636,3.9954,3.9008,3.9636,5919123,0
1992-12-18,3.9875,4.0345,3.9636,4.0268,5972930,0
1992-12-21,4.0503,4.0978,3.9954,4.0818,2773529,0
1992-12-22,4.0741,4.1608,4.0581,4.1608,2840276,0
1992-12-23,4.1371,4.1843,4.1214,4.145,1750458,0
1992-12-24,4.1608,4.2317,4.145,4.2237,947435,0
1992-12-28,4.2317,4.2317,4.1765,4.2078,1790812,0
1992-12-29,4.2317,4.3263,4.2078,4.2237,2297655,0
1992-12-30,4.2078,4.3341,4.1843,4.3341,2488004,0
1992-12-31,4.3263,4.3498,4.2635,4.2712,1744113,0
1993-01-04,4.3105,4.3972,4.2868,4.3814,3591268,0
1993-01-05,4.3814,4.4757,4.3737,4.4444,5056202,0
1993-01-06,4.4366,4.4757,4.4128,4.4602,5152142,0
1993-01-07,4.4366,4.5863,4.4366,4.4602,8123885,0
1993-01-08,4.4444,4.5625,4.4208,4.4839,4649364,0
1993-01-11,4.5075,4.5468,4.4839,4.4997,2337749,0
1993-01-12,4.5075,4.5075,4.4602,4.4839,2085222,0
1993-01-13,4.4839,4.4997,4.3972,4.4208,1885989,0
1993-01-14,4.4366,4.5311,4.4128,4.4602,2117708,0
1993-01-15,4.4602,4.6572,4.4444,4.5863,6632810,0
1993-01-18,4.5863,4.6493,4.5705,4.6493,3143566,0
1993-01-19,4.7045,4.76,4.6729,4.7203,6244750,0
1993-01-20,4.6964,4.7203,4.6493,4.6493,2287245,0
1993-01-21,4.618,4.7045,4.6099,4.7045,2313133,0
1993-01-22,4.7203,4.8069,4.7203,4.7832,4810778,0
1993-01-25,4.8228,4.8464,4.7832,4.8228,3280368,0
1993-01-26,4.8383,4.8857,4.7832,4.8151,5441217,0
1993-01-27,4.8151,4.8151,4.7438,4.7753,2743323,0
1993-01-28,4.7438,4.76,4.6729,4.6887,4112067,0
1993-01-29,4.6964,4.6964,4.5863,4.6336,3098643,0
1993-02-01,4.6572,4.7438,4.5705,4.7438,2366180,0
1993-02-02,4.7438,4.7753,4.6964,4.736,3601168,0
1993-02-03,4.7203,4.8151,4.7124,4.7989,4733372,0
1993-02-04,4.9015,5.051,4.8699,5.0356,12448381,0
1993-02-05,5.0119,5.051,4.9646,4.9884,6354136,0
1993-02-08,4.9961,5.0356,4.9646,5.0279,3608781,0
1993-02-09,5.0279,5.0279,4.8699,4.9095,2387242,0
1993-02-10,4.9015,5.0119,4.8464,4.9961,3071743,0
1993-02-11,5.0279,5.1142,4.9884,5.0905,6579256,0
1993-02-12,5.0985,5.0985,4.9487,4.9487,3305746,0
1993-02-16,4.9015,4.9095,4.76,4.7753,5539945,0
1993-02-17,4.7438,4.76,4.6729,4.6964,4511293,0
1993-02-18,4.7438,4.7438,4.626,4.6572,3657004,0
1993-02-19,4.6887,4.6964,4.626,4.6887,3806492,0
1993-02-22,4.6729,4.736,4.6729,4.6964,2526581,0
1993-02-23,4.6964,4.7203,4.4997,4.5075,4954682,0
1993-02-24,4.5234,4.626,4.5075,4.6099,3844565,0
1993-02-25,4.626,4.6572,4.5943,4.6336,2932660,0
1993-02-26,4.6336,4.6493,4.5943,4.6099,2498405,0
1993-03-01,4.626,4.6572,4.6099,4.6572,2702461,0
1993-03-02,4.6964,4.8151,4.6729,4.8151,2867432,0
1993-03-03,4.8151,4.8383,4.76,4.8151,3429852,0
1993-03-04,4.8464,4.9252,4.7832,4.8151,3586955,0
1993-03-05,4.8699,4.9646,4.8228,4.9487,5742986,0
1993-03-08,5.0119,5.051,4.9723,5.0119,4559010,0
1993-03-09,5.0119,5.051,4.9884,4.9961,4219425,0
1993-03-10,5.0119,5.0279,4.9723,5.0279,2623529,0
1993-03-11,5.0119,5.0356,4.9252,4.9252,2819464,0
1993-03-12,4.8228,4.9015,4.76,4.8464,3767409,0
1993-03-15,4.8857,4.9252,4.8699,4.9095,1389553,0
1993-03-16,4.9095,4.9646,4.8464,4.8699,1591326,0
1993-03-17,4.9252,4.9646,4.8699,4.9015,2291305,0
1993-03-18,4.9961,5.1851,4.9884,5.1851,11331664,0
1993-03-19,5.2009,5.264,5.1459,5.2009,7533547,0
1993-03-22,5.1851,5.2874,5.1851,5.2718,3811313,0
1993-03-23,5.2874,5.3741,5.2874,5.3271,4497080,0
1993-03-24,5.335,5.3741,5.2009,5.2404,3371228,0
1993-03-25,5.2245,5.264,5.1851,5.264,4460027,0
1993-03-26,5.2874,5.3271,5.2245,5.264,2272777,0
1993-03-29,5.3112,5.3741,5.2874,5.3271,2975299,0
1993-03-30,5.3508,5.3508,5.264,5.3034,1940808,0
1993-03-31,5.335,5.3508,5.2245,5.2245,4409773,0
1993-04-01,5.2404,5.2404,5.2167,5.2245,4724994,0
1993-04-02,5.1774,5.1851,5.1223,5.1459,4353177,0
1993-04-05,5.1774,5.2245,5.1378,5.2245,3464371,0
1993-04-06,5.2874,5.4297,5.2718,5.4297,5935365,0
1993-04-07,5.3979,5.5005,5.39,5.4927,6482307,0
1993-04-08,5.5159,5.5241,5.4767,5.4927,2603734,0
1993-04-12,5.4927,5.5634,5.4531,5.5634,4072985,0
1993-04-13,5.603,5.6186,5.4767,5.4767,3993798,0
1993-04-14,5.5005,5.5397,5.4767,5.5005,2971741,0
1993-04-15,5.5159,5.5241,5.4376,5.4927,3708776,0
1993-04-16,5.5005,5.5634,5.4927,5.5397,3594568,0
1993-04-19,5.5241,5.5397,5.3979,5.4531,2126336,0
1993-04-20,5.3979,5.5241,5.2718,5.3508,4646569,0
1993-04-21,5.3741,5.3741,5.2718,5.2874,2817943,0
1993-04-22,5.3112,5.5005,5.2245,5.2245,3706241,0
1993-04-23,5.1851,5.335,5.1616,5.3112,3978315,0
1993-04-26,5.3192,5.3271,5.1774,5.1774,2187755,0
1993-04-27,5.1616,5.3271,5.1616,5.3271,3670202,0
1993-04-28,5.4689,5.5554,5.4297,5.5159,7855112,0
1993-04-29,5.5082,5.5794,5.4689,5.5397,6514285,0
1993-04-30,5.5794,5.5951,5.5159,5.5397,5235134,0
1993-05-03,5.5397,5.6817,5.5397,5.6421,5691463,0
1993-05-04,5.658,5.7208,5.5951,5.6817,4540231,0
1993-05-05,5.658,5.7208,5.6186,5.658,5393755,0
1993-05-06,5.6738,5.6817,5.6186,5.6421,2108571,0
1993-05-07,5.6186,5.6421,5.5554,5.6107,2433691,0
1993-05-10,5.6107,5.6738,5.5951,5.6107,3777560,0
1993-05-11,5.6107,5.6107,5.5159,5.5714,2190549,0
1993-05-12,5.5714,5.6341,5.5554,5.6341,2524040,0
1993-05-13,5.6107,5.6421,5.5159,5.5159,2744088,0
1993-05-14,5.532,5.5397,5.4452,5.4531,2820223,0
1993-05-17,5.4689,5.5714,5.4689,5.5554,1831419,0
1993-05-18,5.5554,5.5714,5.3271,5.39,6746766,0
1993-05-19,5.2874,5.3508,5.1774,5.2795,11090554,0
1993-05-20,5.3192,5.3271,5.2245,5.2404,4873467,0
1993-05-21,5.2245,5.2874,5.0589,5.0985,4556978,0
1993-05-24,5.0905,5.2245,5.0905,5.2245,3885930,0
1993-05-25,5.2562,5.2795,5.2167,5.2167,2494854,0
1993-05-26,5.2404,5.3665,5.2404,5.3271,2923773,0
1993-05-27,5.3428,5.39,5.3034,5.3034,2700177,0
1993-05-28,5.3192,5.3428,5.2562,5.264,2473027,0
1993-06-01,5.3034,5.4059,5.2874,5.3665,3298894,0
1993-06-02,5.3822,5.39,5.3271,5.3665,3656242,0
1993-06-03,5.3665,5.6186,5.3665,5.6107,7897498,0
1993-06-04,5.5554,5.6738,5.5554,5.5794,5511774,0
1993-06-07,5.5951,5.658,5.5794,5.6186,3577312,0
1993-06-08,5.6107,5.6107,5.5159,5.532,2356023,0
1993-06-09,5.5397,5.6107,5.5159,5.5159,2330644,0
1993-06-10,5.4927,5.5397,5.4927,5.532,1699951,0
1993-06-11,5.532,5.532,5.4297,5.4452,2317193,0
1993-06-14,5.3508,5.39,5.2167,5.2562,4968644,0
1993-06-15,5.2874,5.2874,5.1378,5.1538,5028033,0
1993-06-16,5.0589,5.0905,5.051,5.051,7291928,0
1993-06-17,5.0985,5.1538,5.0905,5.1538,2904488,0
1993-06-18,5.0748,5.1142,5.0356,5.0589,6689915,0
1993-06-21,5.0748,5.1851,5.0748,5.1774,4931334,0
1993-06-22,5.2009,5.2562,5.1142,5.1774,4202421,0
1993-06-23,5.1616,5.1774,5.0589,5.1142,3005244,0
1993-06-24,5.0905,5.1538,5.0905,5.1378,2200446,0
1993-06-25,5.1774,5.1851,5.1142,5.1538,1700967,0
1993-06-28,5.1378,5.2562,5.1378,5.2245,3625023,0
1993-06-29,5.2404,5.3034,5.2167,5.2167,2151717,0
1993-06-30,5.2167,5.3271,5.2167,5.2874,2016441,0
1993-07-01,5.2795,5.2874,5.13,5.1616,3141538,0
1993-07-02,5.1378,5.1378,4.9884,5.0356,5538675,0
1993-07-06,5.0119,5.0589,4.9015,4.9015,5528019,0
1993-07-07,4.9095,5.0279,4.9095,5.0119,3961307,0
1993-07-08,5.0356,5.1851,4.9961,5.1851,6082063,0
1993-07-09,5.1616,5.3034,5.1378,5.2795,3692794,0
1993-07-12,5.1851,5.1851,5.0356,5.0748,5825978,0
1993-07-13,5.1538,5.1538,5.0905,5.13,4699362,0
1993-07-14,5.13,5.2167,5.1142,5.2009,3387723,0
1993-07-15,5.2009,5.2009,5.13,5.1616,2144102,0
1993-07-16,5.1378,5.2245,5.13,5.2009,3028848,0
1993-07-19,5.2009,5.2404,5.1851,5.2167,2387751,0
1993-07-20,5.2245,5.4138,5.1538,5.39,4936919,0
1993-07-21,5.3665,5.4297,5.3428,5.4138,3476553,0
1993-07-22,5.3822,5.39,5.3034,5.3192,1714418,0
1993-07-23,5.2874,5.3034,5.2167,5.2795,2050959,0
1993-07-26,5.264,5.3508,5.264,5.3428,1915429,0
1993-07-27,5.3271,5.3586,5.1929,5.2326,2289784,0
1993-07-28,5.2953,5.3586,5.1774,5.3034,5385382,0
1993-07-29,5.3586,5.4846,5.3192,5.4217,3994558,0
1993-07-30,5.4689,5.4846,5.3822,5.3822,1962888,0
1993-08-02,5.4452,5.5871,5.4059,5.5634,5079300,0
1993-08-03,5.5714,5.6107,5.5478,5.5714,2980122,0
1993-08-04,5.5714,5.5871,5.4846,5.4846,3433404,0
1993-08-05,5.4846,5.5005,5.3192,5.3665,3336200,0
1993-08-06,5.2404,5.2953,5.2326,5.264,3880854,0
1993-08-09,5.2795,5.3979,5.264,5.3271,2470236,0
1993-08-10,5.3271,5.3665,5.3192,5.3586,1510110,0
1993-08-11,5.3665,5.3822,5.3192,5.3822,1595389,0
1993-08-12,5.3979,5.4452,5.3192,5.3428,1447419,0
1993-08-13,5.3665,5.3665,5.2562,5.2953,2199685,0
1993-08-16,5.2795,5.3586,5.2404,5.3192,2403231,0
1993-08-17,5.3586,5.3586,5.2795,5.2795,1445134,0
1993-08-18,5.2953,5.2953,5.0669,5.13,4965343,0
1993-08-19,5.1616,5.2167,5.1538,5.1929,5178027,0
1993-08-20,5.1929,5.1929,4.9961,5.051,9340346,0
1993-08-23,5.051,5.1378,5.0279,5.1142,3731367,0
1993-08-24,5.13,5.2953,5.1142,5.2795,4272977,0
1993-08-25,5.3034,5.3428,5.2562,5.2953,4503425,0
1993-08-26,5.2953,5.3822,5.264,5.3271,3201945,0
1993-08-27,5.3034,5.3192,5.264,5.2795,1881167,0
1993-08-30,5.2795,5.3192,5.1929,5.2326,2263896,0
1993-08-31,5.2326,5.2562,5.1774,5.2009,2678855,0
1993-09-01,5.1929,5.3428,5.1774,5.3428,3007023,0
1993-09-02,5.3428,5.3428,5.2404,5.2562,1606047,0
1993-09-03,5.2404,5.2404,5.1538,5.1538,1729900,0
1993-09-07,5.1774,5.2404,5.1616,5.1929,1978374,0
1993-09-08,5.2009,5.264,5.1929,5.2562,3379857,0
1993-09-09,5.2795,5.4059,5.264,5.3979,4758749,0
1993-09-10,5.4059,5.5082,5.4059,5.4689,3373509,0
1993-09-13,5.4846,5.6263,5.4846,5.6107,4317388,0
1993-09-14,5.5478,5.5634,5.4608,5.4846,3665126,0
1993-09-15,5.5005,5.603,5.4452,5.5871,4366630,0
1993-09-16,5.603,5.603,5.532,5.5634,2530387,0
1993-09-17,5.5478,5.6107,5.5478,5.5871,5203409,0
1993-09-20,5.6107,5.6659,5.5871,5.6107,3352952,0
1993-09-21,5.6263,5.6263,5.5082,5.5478,4424748,0
1993-09-22,5.5871,5.6341,5.5478,5.5714,3664365,0
1993-09-23,5.6107,5.8,5.603,5.8,6788389,0
1993-09-24,5.7921,5.8945,5.7527,5.8,6722906,0
1993-09-27,5.8155,5.8155,5.6896,5.7132,3039256,0
1993-09-28,5.6974,5.7603,5.65,5.7367,2877331,0
1993-09-29,5.7367,5.7527,5.6341,5.6341,2205266,0
1993-09-30,5.6341,5.6738,5.5871,5.6341,2900936,0
1993-10-01,5.65,5.7603,5.6341,5.7603,4630580,0
1993-10-04,5.7367,5.8,5.7367,5.7921,2616170,0
1993-10-05,5.8,5.8314,5.7603,5.7921,2620484,0
1993-10-06,5.7603,5.7761,5.65,5.6659,2970221,0
1993-10-07,5.6659,5.7367,5.65,5.6974,3657004,0
1993-10-08,5.6974,5.7288,5.6107,5.6738,3279858,0
1993-10-11,5.6341,5.65,5.5871,5.6107,1200730,0
1993-10-12,5.6341,5.6659,5.603,5.603,2054510,0
1993-10-13,5.603,5.6659,5.603,5.6341,230449,0
1993-10-14,5.7132,5.8945,5.6974,5.8631,6903358,0
1993-10-15,5.9022,5.9339,5.8392,5.855,3512847,0
1993-10-18,5.8314,6.0045,5.8314,5.9812,5706439,0
1993-10-19,5.9653,6.0045,5.9022,5.918,4040495,0
1993-10-20,5.9339,5.9574,5.8945,5.9574,2849412,0
1993-10-21,5.9414,6.0995,5.9339,6.0204,4472719,0
1993-10-22,6.0204,6.0837,5.9653,6.044,3325287,0
1993-10-25,6.0045,6.0599,5.9022,6.044,4830830,0
1993-10-26,6.076,6.1386,6.0599,6.1386,3508786,0
1993-10-27,6.2176,6.2804,6.1386,6.2018,12911314,0
1993-10-28,6.2176,6.4935,6.2018,6.4619,11708048,0
1993-10-29,6.4698,6.4698,6.3435,6.3593,6222415,0
1993-11-01,6.3593,6.446,6.3435,6.4303,5436396,0
1993-11-02,6.4619,6.5642,6.4223,6.5483,4830576,0
1993-11-03,6.5956,6.6508,6.4223,6.4935,6200588,0
1993-11-04,6.3672,6.446,6.2804,6.2884,3711061,0
1993-11-05,6.2649,6.3041,6.1386,6.2568,5454419,0
1993-11-08,6.2804,6.3593,6.2649,6.32,2943575,0
1993-11-09,6.3829,6.3829,6.2176,6.2568,2870987,0
1993-11-10,6.2804,6.3593,6.2254,6.3435,3312598,0
1993-11-11,6.3672,6.4303,6.2649,6.2649,3586955,0
1993-11-12,6.3909,6.3909,6.2804,6.3593,3255491,0
1993-11-15,6.3593,6.3829,6.32,6.3829,2495615,0
1993-11-16,6.4067,6.446,6.3672,6.3829,2976566,0
1993-11-17,6.4303,6.4303,6.3041,6.3593,3452949,0
1993-11-18,6.3672,6.4223,6.3435,6.4223,3535434,0
1993-11-19,6.4223,6.4223,6.3278,6.3435,3862074,0
1993-11-22,6.3041,6.3041,6.0599,6.1229,6947774,0
1993-11-23,6.1152,6.1386,6.0204,6.1229,3458786,0
1993-11-24,6.1386,6.2649,6.1229,6.2649,3913341,0
1993-11-26,6.2884,6.3041,6.2804,6.2884,775358,0
1993-11-29,6.3909,6.4067,6.3278,6.3435,2996870,0
1993-11-30,6.3278,6.3435,6.2176,6.2413,2921488,0
1993-12-01,6.3435,6.4698,6.3041,6.4303,3993037,0
1993-12-02,6.4223,6.4935,6.3435,6.3909,3919687,0
1993-12-03,6.4303,6.4856,6.4067,6.4856,3464371,0
1993-12-06,6.4935,6.5249,6.4303,6.4619,3429852,0
1993-12-07,6.4223,6.5249,6.4067,6.5092,2929867,0
1993-12-08,6.5092,6.5092,6.4619,6.4935,3091539,0
1993-12-09,6.5326,6.5879,6.5249,6.5249,5492486,0
1993-12-10,6.5642,6.6116,6.4698,6.6116,3579086,0
1993-12-13,6.6271,6.6746,6.5326,6.6508,3481120,0
1993-12-14,6.6271,6.6271,6.4935,6.5249,2513888,0
1993-12-15,6.5249,6.5249,6.446,6.4619,3323256,0
1993-12-16,6.4856,6.5249,6.4223,6.4223,2796876,0
1993-12-17,6.4223,6.4935,6.4223,6.4303,2975803,0
1993-12-20,6.4935,6.5249,6.4303,6.446,2972251,0
1993-12-21,6.4619,6.6508,6.446,6.6508,3750400,0
1993-12-22,6.6746,6.7927,6.6351,6.7376,4275769,0
1993-12-23,6.7535,6.7927,6.6508,6.6666,2390542,0
1993-12-27,6.6666,6.6746,6.5956,6.6271,1611123,0
1993-12-28,6.6508,6.7297,6.6508,6.6508,2194862,0
1993-12-29,6.6666,6.6902,6.6116,6.6508,1961113,0
1993-12-30,6.6508,6.6746,6.6116,6.6508,2554754,0
1993-12-31,6.6746,6.6746,6.6116,6.6271,1475341,0
1994-01-03,6.5642,6.5721,6.4223,6.5092,4855957,0
1994-01-04,6.5092,6.6271,6.4619,6.5642,4504189,0
1994-01-05,6.6271,6.6351,6.5483,6.5483,4442262,0
1994-01-06,6.5721,6.5956,6.4698,6.5326,3431885,0
1994-01-07,6.5642,6.6508,6.5326,6.6351,2634443,0
1994-01-10,6.706,6.911,6.6746,6.911,8319056,0
1994-01-11,6.8951,7.1158,6.8716,7.0132,8085813,0
1994-01-12,6.9976,7.0447,6.8795,6.9348,6981785,0
1994-01-13,6.9425,7.0213,6.856,6.974,4732101,0
1994-01-14,6.9819,7.0447,6.9819,7.0132,3890753,0
1994-01-17,7.0132,7.0369,6.9189,7.0213,1917458,0
1994-01-18,7.0843,7.1238,7.0213,7.0447,3707509,0
1994-01-19,7.0447,7.1396,6.856,6.9348,4174253,0
1994-01-20,6.9189,6.9425,6.8164,6.8951,3684161,0
1994-01-21,6.8951,6.9348,6.8323,6.9348,3934409,0
1994-01-24,6.9267,6.9348,6.7689,6.7769,4460535,0
1994-01-25,6.8164,6.848,6.6508,6.7297,4968896,0
1994-01-26,6.7139,6.7455,6.6351,6.706,2929103,0
1994-01-27,6.7689,6.8951,6.706,6.8951,6965539,0
1994-01-28,6.9581,6.9581,6.706,6.7455,4064351,0
1994-01-31,6.9267,6.9348,6.8323,6.9267,2931897,0
1994-02-01,6.9267,7.053,6.8716,6.8951,4091763,0
1994-02-02,6.9348,7.0132,6.8874,6.9976,3477060,0
1994-02-03,7.029,7.1947,6.9897,7.1712,8126422,0
1994-02-04,7.2103,7.242,7.029,7.029,8224391,0
1994-02-07,6.9976,7.1158,6.8716,7.1158,6027243,0
1994-02-08,7.1315,7.2103,7.0606,7.179,3939484,0
1994-02-09,7.1002,7.1947,7.0606,7.0764,7845973,0
1994-02-10,7.1002,7.1158,6.8164,6.8164,12879842,0
1994-02-11,6.7927,6.7927,6.6746,6.7689,5985367,0
1994-02-14,6.7927,6.8874,6.7689,6.7927,3563859,0
1994-02-15,6.8085,6.848,6.7297,6.848,4187700,0
1994-02-16,6.911,6.911,6.7139,6.7139,3134431,0
1994-02-17,6.8085,6.8164,6.6351,6.6746,5225995,0
1994-02-18,6.6508,6.7297,6.6036,6.6666,4062322,0
1994-02-22,6.7139,6.7139,6.5721,6.6666,3436959,0
1994-02-23,6.6746,6.7689,6.5879,6.6351,5089199,0
1994-02-24,6.5879,6.6116,6.4067,6.4619,6567583,0
1994-02-25,6.4698,6.4935,6.3041,6.3512,7068330,0
1994-02-28,6.4223,6.4856,6.4067,6.4223,4673980,0
1994-03-01,6.4619,6.4856,6.3435,6.4303,4707988,0
1994-03-02,6.4067,6.6271,6.3041,6.6036,8202563,0
1994-03-03,6.6508,6.706,6.5642,6.5721,4212571,0
1994-03-04,6.6116,6.7535,6.5249,6.7297,5132599,0
1994-03-07,6.7927,6.8085,6.6351,6.6508,3718169,0
1994-03-08,6.6666,6.6902,6.5879,6.5879,3145090,0
1994-03-09,6.6271,6.7535,6.5879,6.7535,2395621,0
1994-03-10,6.7689,6.7769,6.5483,6.7139,2723526,0
1994-03-11,6.7139,6.7689,6.6271,6.7689,2194862,0
1994-03-14,6.7689,6.7689,6.6508,6.6508,1876088,0
1994-03-15,6.6271,6.6271,6.5249,6.5249,3781111,0
1994-03-16,6.4619,6.5721,6.3512,6.5721,4851640,0
1994-03-17,6.5721,6.6036,6.4303,6.446,4733372,0
1994-03-18,6.3435,6.4698,6.3278,6.3512,7581005,0
1994-03-21,6.3672,6.4303,6.2884,6.32,5105693,0
1994-03-22,6.3829,6.3829,6.32,6.3672,2239023,0
1994-03-23,6.4223,6.6271,6.3909,6.5483,4393023,0
1994-03-24,6.4067,6.4303,6.2018,6.3435,9521055,0
1994-03-25,6.3512,6.3512,6.2254,6.2254,4797581,0
1994-03-28,6.2018,6.2804,6.1622,6.2097,5305941,0
1994-03-29,6.249,6.2804,6.1073,6.1229,4218154,0
1994-03-30,6.1861,6.1861,6.0204,6.0204,6005159,0
1994-03-31,6.044,6.0995,5.8865,6.0679,6485351,0
1994-04-04,5.9653,6.0995,5.8788,6.0679,7843942,0
1994-04-05,6.1465,6.2884,6.1465,6.2884,5099855,0
1994-04-06,6.3041,6.3512,6.2649,6.2884,3844309,0
1994-04-07,6.3041,6.3041,6.1703,6.2649,3667916,0
1994-04-08,6.2413,6.2413,5.9969,6.0282,4594543,0
1994-04-11,6.0995,6.1622,5.9653,5.9969,3641267,0
1994-04-12,6.0282,6.0282,5.9259,5.9414,2946872,0
1994-04-13,5.9414,6.0679,5.8392,5.9022,5003924,0
1994-04-14,5.8788,6.1073,5.8392,6.044,7102847,0
1994-04-15,6.044,6.1703,6.0204,6.0204,6385102,0
1994-04-18,6.0679,6.0837,5.9574,5.9812,3579341,0
1994-04-19,5.9022,5.9414,5.658,5.8236,6363527,0
1994-04-20,5.8392,5.8631,5.532,5.6186,10864161,0
1994-04-21,5.6738,5.8392,5.603,5.745,10556554,0
1994-04-22,5.8,5.8788,5.7208,5.745,6269621,0
1994-04-25,5.8392,5.9969,5.8155,5.9812,5290460,0
1994-04-26,6.0126,6.0361,5.9496,6.0282,3910803,0
1994-04-28,6.0361,6.0915,5.9259,5.9891,4316631,0
1994-04-29,5.9339,6.0915,5.8945,6.076,8274639,0
1994-05-02,6.1942,6.3435,6.1545,6.3435,5704661,0
1994-05-03,6.3435,6.3512,6.2254,6.3512,3859791,0
1994-05-04,6.3512,6.3751,6.2097,6.249,4773723,0
1994-05-05,6.249,6.2725,6.1308,6.1465,4417388,0
1994-05-06,6.0679,6.1073,6.0126,6.0361,8030487,0
1994-05-09,5.9496,6.0679,5.9496,6.0282,3555485,0
1994-05-10,6.076,6.1942,6.076,6.1703,2679618,0
1994-05-11,6.1703,6.2097,6.0282,6.0282,4098870,0
1994-05-12,6.1308,6.1308,5.9732,6.0126,3680607,0
1994-05-13,6.0126,6.052,5.9339,6.0361,3779591,0
1994-05-16,6.0045,6.0361,5.9969,6.0126,2413385,0
1994-05-17,6.0282,6.1942,6.0045,6.1861,2466935,0
1994-05-18,6.2097,6.2097,6.052,6.1308,6242973,0
1994-05-19,6.1308,6.1942,6.076,6.1545,4618653,0
1994-05-20,6.1703,6.2649,6.1703,6.2254,6956915,0
1994-05-23,6.1942,6.2254,6.1465,6.1703,2045882,0
1994-05-24,6.2332,6.2332,6.0679,6.0915,3046364,0
1994-05-25,6.0361,6.1545,5.9891,6.0915,2463888,0
1994-05-26,6.1152,6.1386,5.9653,6.0126,3417668,0
1994-05-27,5.9653,6.076,5.9653,6.0361,3069713,0
1994-05-31,6.0126,6.0679,6.0126,6.0126,3682385,0
1994-06-01,6.0126,6.0915,5.9496,6.0915,2796876,0
1994-06-02,6.1152,6.1308,5.9653,5.9653,2879361,0
1994-06-03,5.9339,5.9496,5.8707,5.9259,5165594,0
1994-06-06,5.9339,5.9653,5.8155,5.8155,2953469,0
1994-06-07,5.8077,5.8707,5.8077,5.8314,3257266,0
1994-06-08,5.8945,5.9101,5.7132,5.7921,3909280,0
1994-06-09,5.7527,5.8707,5.745,5.855,2600689,0
1994-06-10,5.8945,6.0045,5.8707,5.9496,2959054,0
1994-06-13,5.9496,6.1465,5.9496,6.1308,3510312,0
1994-06-14,6.2332,6.4067,6.2097,6.3672,10878883,0
1994-06-15,6.4145,6.4856,6.3122,6.3122,5721919,0
1994-06-16,6.3122,6.4145,6.3041,6.3122,4268915,0
1994-06-17,6.3122,6.3278,6.2254,6.2332,6095261,0
1994-06-20,6.1861,6.2097,6.1308,6.1465,2903221,0
1994-06-21,6.1152,6.1545,5.9653,6.0679,6553116,0
1994-06-22,6.0915,6.1308,6.0361,6.0679,3149148,0
1994-06-23,6.076,6.1073,5.9496,5.9732,3722230,0
1994-06-24,5.9732,6.0282,5.855,6.0126,4064351,0
1994-06-27,5.9891,6.2254,5.9653,6.2254,4638195,0
1994-06-28,6.2254,6.2332,6.1073,6.1545,7924394,0
1994-06-29,6.1545,6.2332,6.1308,6.1861,3569443,0
1994-06-30,6.2254,6.249,6.1308,6.1465,4118411,0
1994-07-01,6.2097,6.2097,6.1308,6.1465,2501198,0
1994-07-05,6.0915,6.1308,6.0045,6.0282,2553479,0
1994-07-06,6.0126,6.1152,5.9891,6.0126,3257013,0
1994-07-07,6.0915,6.2176,6.0126,6.2176,4625126,0
1994-07-08,6.1703,6.4067,6.1465,6.3751,5478144,0
1994-07-11,6.4067,6.4303,6.2725,6.3278,2795354,0
1994-07-12,6.4303,6.5326,6.249,6.5092,4012447,0
1994-07-13,6.5092,6.7455,6.4856,6.7139,6703491,0
1994-07-14,6.8243,6.8243,6.5642,6.5879,6783819,0
1994-07-15,6.5326,6.6116,6.5092,6.5879,3082527,0
1994-07-18,6.6116,6.6666,6.5879,6.6351,1955273,0
1994-07-19,6.6351,6.6902,6.5326,6.5326,2289530,0
1994-07-20,6.5642,6.6666,6.3751,6.6351,3083925,0
1994-07-21,6.6116,6.6116,6.4303,6.4539,3084684,0
1994-07-22,6.5326,6.5326,6.4303,6.4856,1506683,0
1994-07-25,6.5326,6.6116,6.4856,6.5326,1639037,0
1994-07-26,6.5326,6.6666,6.5092,6.5879,3038241,0
1994-07-27,6.5801,6.6824,6.32,6.3672,5482078,0
1994-07-28,6.3672,6.5564,6.3672,6.5013,5091101,0
1994-07-29,6.6116,6.7376,6.5801,6.6824,3952302,0
1994-08-01,6.7139,6.7139,6.6351,6.6824,3769566,0
1994-08-02,6.6824,6.6824,6.5564,6.6116,2446378,0
1994-08-03,6.6116,6.6351,6.5013,6.6116,2106797,0
1994-08-04,6.3435,6.3672,6.1622,6.1861,8538341,0
1994-08-05,6.1622,6.2649,6.1622,6.2413,3418940,0
1994-08-08,6.3435,6.3435,6.2963,6.32,2683555,0
1994-08-09,6.3672,6.3986,6.2963,6.32,3047376,0
1994-08-10,6.3672,6.3672,6.32,6.3435,1633838,0
1994-08-11,6.3435,6.3672,6.2097,6.2413,3178213,0
1994-08-12,6.2649,6.2963,6.1861,6.2097,1480795,0
1994-08-15,6.2097,6.2649,6.1622,6.2097,2332168,0
1994-08-16,6.2413,6.4539,6.2097,6.3986,3751035,0
1994-08-17,6.5013,6.5249,6.3672,6.4223,4015753,0
1994-08-18,6.3672,6.3672,6.1861,6.1861,3178589,0
1994-08-19,6.1861,6.2413,6.1386,6.2413,3938087,0
1994-08-22,6.2413,6.2649,6.1622,6.1861,2031418,0
1994-08-23,6.1861,6.2413,6.1622,6.2097,2807027,0
1994-08-24,6.2097,6.4223,6.1861,6.4223,3624138,0
1994-08-25,6.4223,6.4223,6.2649,6.2649,2537237,0
1994-08-26,6.3672,6.4539,6.3435,6.3986,4400893,0
1994-08-29,6.4779,6.5249,6.3986,6.3986,2500694,0
1994-08-30,6.3672,6.5249,6.3435,6.4223,3271865,0
1994-08-31,6.4223,6.4223,6.0599,6.1386,9120175,0
1994-09-01,6.1861,6.2963,6.1386,6.2963,5600097,0
1994-09-02,6.3435,6.3435,6.1622,6.2097,2581653,0
1994-09-06,6.2097,6.32,6.1622,6.2963,2270751,0
1994-09-07,6.3435,6.3435,6.1861,6.2097,3124658,0
1994-09-08,6.1861,6.2649,6.1622,6.1861,2406785,0
1994-09-09,6.1861,6.1861,6.1073,6.1386,3140137,0
1994-09-12,6.1386,6.1861,6.0837,6.0837,2286737,0
1994-09-13,6.1073,6.1622,6.0045,6.0282,5972677,0
1994-09-14,6.0282,6.1073,5.9496,6.1073,4714079,0
1994-09-15,6.1386,6.1386,6.0045,6.0599,3552948,0
1994-09-16,6.0045,6.0599,5.9496,6.0045,6452866,0
1994-09-19,6.0282,6.0599,5.8473,5.8707,4784764,0
1994-09-20,5.8473,5.9496,5.7921,5.8236,5233991,0
1994-09-21,5.8473,5.9022,5.745,5.7685,6449057,0
1994-09-22,5.8236,5.9022,5.6341,5.6659,6629129,0
1994-09-23,5.6896,5.745,5.4767,5.5871,7398525,0
1994-09-26,5.6107,5.6659,5.5554,5.5871,5522564,0
1994-09-27,5.7132,5.8473,5.6659,5.8473,4497845,0
1994-09-28,5.9259,5.9496,5.8473,5.8707,3705479,0
1994-09-29,5.8707,5.9022,5.7685,5.7685,2666677,0
1994-09-30,5.7921,5.9022,5.7685,5.8236,2791543,0
1994-10-03,5.8236,5.8473,5.7132,5.7685,3239757,0
1994-10-04,5.7921,5.8236,5.6107,5.6896,4690985,0
1994-10-05,5.6659,5.8473,5.5871,5.7921,4240872,0
1994-10-06,5.8236,5.8236,5.6659,5.7132,2156286,0
1994-10-07,5.7132,5.7921,5.6659,5.7132,2291687,0
1994-10-10,5.8473,5.9496,5.7685,5.9259,3557771,0
1994-10-11,6.0282,6.1622,6.0045,6.1622,5790446,0
1994-10-12,6.1073,6.1622,6.0599,6.0837,4076283,0
1994-10-13,6.2097,6.2413,6.0282,6.0599,7868055,0
1994-10-14,6.0837,6.1861,6.0045,6.1622,3034560,0
1994-10-17,6.1386,6.1861,6.0837,6.1073,3586574,0
1994-10-18,6.1073,6.1073,6.0282,6.0837,2352853,0
1994-10-19,6.0599,6.1622,6.0282,6.1622,2431277,0
1994-10-20,6.1622,6.1622,5.9496,6.0282,3788980,0
1994-10-21,5.9259,6.0837,5.8707,6.0599,4596698,0
1994-10-24,6.0599,6.1386,5.9812,6.0045,2641931,0
1994-10-25,5.9812,6.1622,5.9812,6.1386,6348550,0
1994-10-26,6.3512,6.3512,6.1073,6.1942,8152563,0
1994-10-27,6.2413,6.2725,6.1073,6.1386,5823947,0
1994-10-28,6.1622,6.2725,6.1622,6.2725,3664620,0
1994-10-31,6.2725,6.2963,6.2413,6.2413,4572332,0
1994-11-01,6.2176,6.2725,6.1073,6.1386,4163333,0
1994-11-02,6.1386,6.2725,6.0837,6.1622,3567664,0
1994-11-03,6.2176,6.2725,6.1942,6.2725,2046517,0
1994-11-04,6.2963,6.2963,6.1073,6.1073,2640155,0
1994-11-07,6.0837,6.1622,6.0045,6.1622,2656780,0
1994-11-08,6.1942,6.1942,6.0599,6.0837,2447646,0
1994-11-09,6.1386,6.1622,5.9812,6.0045,4052295,0
1994-11-10,6.0045,6.0599,5.9812,6.0599,2670227,0
1994-11-11,6.0282,6.0837,6.0282,6.0282,1082963,0
1994-11-14,6.0599,6.1386,6.0282,6.1386,2805126,0
1994-11-15,6.1386,6.2413,6.0282,6.0837,4556088,0
1994-11-16,6.0837,6.1622,6.0599,6.0837,2488004,0
1994-11-17,6.0837,6.1073,5.9812,6.0045,2800936,0
1994-11-18,6.0045,6.0282,5.8707,5.9022,3306508,0
1994-11-21,5.9259,5.9496,5.8707,5.9022,1606678,0
1994-11-22,5.9022,5.9496,5.658,5.6896,3766013,0
1994-11-23,5.658,5.8473,5.5794,5.7685,4922198,0
1994-11-25,5.7921,5.8707,5.7685,5.8236,884494,0
1994-11-28,5.8236,5.8473,5.6896,5.6896,1907306,0
1994-11-29,5.7132,5.7367,5.658,5.7132,2043344,0
1994-11-30,5.7132,5.7921,5.6896,5.7367,2174305,0
1994-12-01,5.7367,5.7685,5.6341,5.7132,3000803,0
1994-12-02,5.6896,5.7921,5.6341,5.7685,3875272,0
1994-12-05,5.7921,5.8707,5.7921,5.8473,2223922,0
1994-12-06,5.7685,5.8236,5.7132,5.7921,2047915,0
1994-12-07,5.7367,5.7685,5.658,5.6896,2561222,0
1994-12-08,5.6341,5.7132,5.5005,5.5794,3253844,0
1994-12-09,5.5554,5.5794,5.4767,5.5005,4556088,0
1994-12-12,5.5005,5.532,5.4531,5.4531,3193186,0
1994-12-13,5.4531,5.5794,5.4217,5.532,3686189,0
1994-12-14,5.5554,5.6107,5.5005,5.5554,2967304,0
1994-12-15,5.532,5.5554,5.5005,5.532,2250317,0
1994-12-16,5.5554,5.6107,5.5005,5.5794,5523069,0
1994-12-19,5.5794,5.6107,5.532,5.5554,2248287,0
1994-12-20,5.532,5.5794,5.5005,5.5554,2260849,0
1994-12-21,5.5005,5.6341,5.4767,5.6341,3331507,0
1994-12-22,5.658,5.7367,5.5554,5.658,4625756,0
1994-12-23,5.658,5.8707,5.658,5.7132,2791039,0
1994-12-27,5.7685,5.8707,5.7685,5.8707,1900961,0
1994-12-28,5.8707,5.8707,5.6896,5.7685,1549703,0
1994-12-29,5.7685,5.9022,5.7685,5.9022,1947280,0
1994-12-30,5.9022,5.9812,5.8707,5.9022,3109812,0
1995-01-03,5.9259,5.9496,5.658,5.9022,2628479,0
1995-01-04,5.9259,6.0599,5.9259,6.0599,3320465,0
1995-01-05,6.1073,6.1386,5.8473,6.0045,4295564,0
1995-01-06,6.0282,6.1073,5.9812,6.0045,2084075,0
1995-01-09,6.0282,6.1386,6.0045,6.1073,3157779,0
1995-01-10,6.1386,6.1942,6.0045,6.0045,4281354,0
1995-01-11,6.0599,6.0599,5.9022,6.0045,2558178,0
1995-01-12,6.0282,6.0599,5.9496,5.9496,3136077,0
1995-01-13,5.9812,6.0599,5.9812,6.0599,2208822,0
1995-01-16,6.0599,6.1386,6.0045,6.1386,2652969,0
1995-01-17,6.0837,6.1073,6.0282,6.0837,2490667,0
1995-01-18,6.0599,6.0837,5.9259,5.9812,3414626,0
1995-01-19,5.9022,6.0837,5.7685,5.8236,3159808,0
1995-01-20,5.7685,5.7921,5.4767,5.5794,9441361,0
1995-01-23,5.4531,5.5554,5.3428,5.5554,10311384,0
1995-01-24,5.532,5.5871,5.5082,5.5082,8263221,0
1995-01-25,5.4531,5.6341,5.4531,5.5871,4451399,0
1995-01-26,5.532,5.532,5.4217,5.4217,3874766,0
1995-01-27,5.4767,5.5082,5.3979,5.4217,3268311,0
1995-01-30,5.4217,5.5082,5.264,5.2874,9038197,0
1995-01-31,5.3428,5.4217,5.2874,5.3979,5864937,0
1995-02-01,5.3665,5.5871,5.2874,5.3665,12145470,0
1995-02-02,5.3979,5.4767,5.3192,5.4767,5294267,0
1995-02-03,5.532,5.532,5.3428,5.5082,6927726,0
1995-02-06,5.5082,5.5082,5.4217,5.4767,4730829,0
1995-02-07,5.4767,5.5554,5.4217,5.4217,3885552,0
1995-02-08,5.4531,5.4767,5.3665,5.4531,4022986,0
1995-02-09,5.4217,5.4767,5.3979,5.3979,5345411,0
1995-02-10,5.4217,5.532,5.3979,5.532,5439444,0
1995-02-13,5.5554,5.5871,5.4767,5.5082,5266349,0
1995-02-14,5.5082,5.5871,5.4531,5.5871,3833778,0
1995-02-15,5.5871,5.6896,5.5554,5.5871,5274470,0
1995-02-16,5.6107,5.6341,5.5554,5.603,2604243,0
1995-02-17,5.6107,5.6659,5.5871,5.6107,3249782,0
1995-02-21,5.6341,5.6659,5.6107,5.6107,2898141,0
1995-02-22,5.6341,5.7208,5.6107,5.6896,3837203,0
1995-02-23,5.7208,5.745,5.6659,5.6896,7303479,0
1995-02-24,5.6659,5.7208,5.6341,5.7208,2492188,0
1995-02-27,5.7208,5.745,5.5554,5.5554,3408278,0
1995-02-28,5.5871,5.6659,5.5554,5.5871,5079426,0
1995-03-01,5.5554,5.6107,5.4531,5.4767,6814278,0
1995-03-02,5.4767,5.4767,5.3428,5.4217,6398170,0
1995-03-03,5.3979,5.5871,5.3428,5.4767,3563731,0
1995-03-06,5.4531,5.4767,5.3428,5.4531,3059942,0
1995-03-07,5.3979,5.5554,5.3665,5.4531,3734665,0
1995-03-08,5.4531,5.4767,5.3665,5.4217,4384774,0
1995-03-09,5.4531,5.532,5.4531,5.5082,5195032,0
1995-03-10,5.5554,5.7208,5.532,5.6896,4230716,0
1995-03-13,5.7208,5.745,5.5082,5.745,2099944,0
1995-03-14,5.7685,5.7685,5.5871,5.6107,3371228,0
1995-03-15,5.6341,5.6341,5.5082,5.5871,3966258,0
1995-03-16,5.6107,5.6341,5.532,5.5554,2303614,0
1995-03-17,5.5554,5.5554,5.4767,5.5082,3380868,0
1995-03-20,5.4767,5.5082,5.3979,5.4217,2797892,0
1995-03-21,5.3979,5.4767,5.3665,5.4217,3280108,0
1995-03-22,5.3979,5.4217,5.3192,5.3665,7464637,0
1995-03-23,5.3428,5.3665,5.2874,5.3665,5971026,0
1995-03-24,5.3428,5.4767,5.3428,5.4531,7183681,0
1995-03-27,5.5082,5.5554,5.4531,5.5554,3375794,0
1995-03-28,5.5554,5.6107,5.5554,5.5554,2618330,0
1995-03-29,5.5554,5.745,5.532,5.6896,4264221,0
1995-03-30,5.8,5.9574,5.7685,5.9339,7396748,0
1995-03-31,5.7685,5.8788,5.7208,5.745,3875272,0
1995-04-03,5.745,5.8236,5.745,5.8,2847507,0
1995-04-04,5.745,5.745,5.4767,5.6896,5590962,0
1995-04-05,5.6341,5.745,5.6107,5.6659,3364879,0
1995-04-06,5.6659,5.8236,5.6107,5.8,3073139,0
1995-04-07,5.8,5.8,5.6896,5.7685,2253618,0
1995-04-10,5.7208,5.7685,5.6896,5.745,1719496,0
1995-04-11,5.7685,5.8,5.6896,5.7208,2721626,0
1995-04-12,5.9891,6.0361,5.7685,5.9022,8610925,0
1995-04-13,5.9022,5.9339,5.7685,5.8236,4071080,0
1995-04-17,5.8473,5.9022,5.7685,5.7685,3951793,0
1995-04-18,5.8,5.8236,5.7685,5.8,3572870,0
1995-04-19,5.7685,5.9339,5.7208,5.9339,5688292,0
1995-04-20,5.9339,5.9574,5.8236,5.8473,4489091,0
1995-04-21,5.8473,5.8473,5.745,5.7685,5151507,0
1995-04-24,5.7685,5.8788,5.745,5.8236,2774920,0
1995-04-25,5.8236,5.8788,5.8,5.8788,3820832,0
1995-04-26,5.8631,5.8945,5.8077,5.8392,1926850,0
1995-04-27,5.8077,5.8392,5.7527,5.8077,2336358,0
1995-04-28,5.8077,5.8631,5.7527,5.8631,3391021,0
1995-05-01,5.8631,5.8945,5.8077,5.8392,2670864,0
1995-05-02,5.8077,5.8392,5.7288,5.7527,3235697,0
1995-05-03,5.7527,5.8077,5.6974,5.7288,5535379,0
1995-05-04,5.6974,5.7288,5.5634,5.6186,7280636,0
1995-05-05,5.6738,5.7288,5.5951,5.7288,5805929,0
1995-05-08,5.6738,5.8077,5.6738,5.7839,3659292,0
1995-05-09,5.8077,5.8945,5.8077,5.8631,4082246,0
1995-05-10,5.8631,6.1622,5.8392,6.1308,10928884,0
1995-05-11,6.1308,6.2413,5.9414,5.9414,7836709,0
1995-05-12,6.052,6.1861,6.0282,6.1622,6229395,0
1995-05-15,6.1622,6.3512,6.1622,6.3512,7376316,0
1995-05-16,6.3751,6.4303,6.2413,6.3512,5901609,0
1995-05-17,6.3751,6.4067,6.2413,6.2725,5273711,0
1995-05-18,6.2725,6.4303,6.1073,6.1073,4902272,0
1995-05-19,6.052,6.2413,6.0282,6.1861,4037958,0
1995-05-22,6.1622,6.2963,6.1073,6.2413,4596194,0
1995-05-23,6.2725,6.4067,6.2176,6.3751,5595149,0
1995-05-24,6.3278,6.3512,6.1622,6.2413,4648346,0
1995-05-25,6.2413,6.2413,6.0837,6.2176,4333887,0
1995-05-26,6.1622,6.1861,6.0837,6.1308,2945221,0
1995-05-30,6.1308,6.1622,6.1073,6.1308,1917840,0
1995-05-31,6.1622,6.3278,6.1308,6.3278,5089451,0
1995-06-01,6.3278,6.5642,6.2176,6.4856,10740562,0
1995-06-02,6.4856,6.6508,6.4067,6.4856,5966457,0
1995-06-05,6.5092,6.6192,6.4303,6.5956,4462694,0
1995-06-06,6.5956,6.5956,6.4856,6.4856,10245654,0
1995-06-07,6.5406,6.6192,6.4619,6.4856,3939102,0
1995-06-08,6.4303,6.4856,6.4067,6.4856,1804138,0
1995-06-09,6.4619,6.4619,6.3512,6.4067,2179762,0
1995-06-12,6.3751,6.5092,6.3512,6.4619,2720990,0
1995-06-13,6.5092,6.5406,6.4303,6.4303,2021640,0
1995-06-14,6.4619,6.5092,6.4067,6.4303,2901699,0
1995-06-15,6.4067,6.4856,6.3751,6.4067,3263743,0
1995-06-16,6.4303,6.4619,6.2176,6.3751,4071080,0
1995-06-19,6.4303,6.5406,6.4067,6.4619,4070698,0
1995-06-20,6.4619,6.6192,6.4303,6.5956,7332789,0
1995-06-21,6.6192,6.7297,6.5956,6.6746,5613932,0
1995-06-22,6.6746,6.7297,6.5642,6.6192,3887075,0
1995-06-23,6.5642,6.5956,6.5406,6.5956,2544345,0
1995-06-26,6.6192,6.6746,6.5642,6.5642,2387877,0
1995-06-27,6.5956,6.6508,6.5406,6.5406,2782283,0
1995-06-28,6.5642,6.5956,6.4856,6.5406,3178083,0
1995-06-29,6.5406,6.5642,6.4067,6.4619,1900582,0
1995-06-30,6.4856,6.5092,6.4067,6.4303,1776854,0
1995-07-03,6.4619,6.5642,6.4303,6.5642,1155173,0
1995-07-05,6.6508,6.6746,6.5956,6.6508,2658937,0
1995-07-06,6.6508,6.9502,6.5956,6.9189,6550070,0
1995-07-07,6.8636,7.1081,6.8401,6.9976,6269244,0
1995-07-10,7.053,7.1081,6.9189,7.1081,4521954,0
1995-07-11,7.0843,7.0843,6.9502,6.974,4747203,0
1995-07-12,6.9976,7.1081,6.974,7.053,3343178,0
1995-07-13,7.0843,7.0843,6.8874,6.9976,4168284,0
1995-07-14,6.9189,6.9502,6.8085,6.9189,4881078,0
1995-07-17,6.9189,6.974,6.8636,6.9189,2225698,0
1995-07-18,6.8636,6.8874,6.6508,6.706,4497969,0
1995-07-19,6.5406,6.6192,6.3751,6.5092,7387989,0
1995-07-20,6.3278,6.3512,6.2413,6.2725,8312715,0
1995-07-21,6.2725,6.2725,6.1622,6.2413,8565370,0
1995-07-24,6.2176,6.2725,6.1622,6.2176,5374596,0
1995-07-25,6.2413,6.4619,6.2413,6.4619,6386242,0
1995-07-26,6.4619,6.4619,6.3512,6.3751,4011815,0
1995-07-27,6.4303,6.4619,6.3751,6.4303,3291534,0
1995-07-28,6.3751,6.3751,6.3278,6.3278,4080091,0
1995-07-31,6.3358,6.3909,6.2804,6.3358,4204580,0
1995-08-01,6.3122,6.3122,6.2568,6.2568,6918972,0
1995-08-02,6.3358,6.3593,6.2568,6.2804,3714995,0
1995-08-03,6.2254,6.2804,6.2254,6.2254,2964256,0
1995-08-04,6.3358,6.3593,6.2254,6.2804,3389625,0
1995-08-07,6.2568,6.3909,6.2568,6.3358,2739898,0
1995-08-08,6.3358,6.3909,6.3122,6.3358,2696370,0
1995-08-09,6.3593,6.3593,6.2254,6.2254,3853574,0
1995-08-10,6.2254,6.2568,6.1703,6.2018,2117454,0
1995-08-11,6.2018,6.2254,6.1152,6.1152,2909438,0
1995-08-14,6.2018,6.3122,6.1703,6.3122,3291658,0
1995-08-15,6.2804,6.3358,6.2568,6.2568,2322267,0
1995-08-16,6.2568,6.3358,6.2018,6.2254,4288839,0
1995-08-17,6.2254,6.2254,6.1465,6.1703,2547265,0
1995-08-18,6.2018,6.2254,6.1465,6.1703,3081640,0
1995-08-21,6.2018,6.2568,6.1703,6.2018,2785077,0
1995-08-22,6.2018,6.2804,6.1703,6.2018,2614142,0
1995-08-23,6.2254,6.3122,6.2254,6.3122,3054485,0
1995-08-24,6.3122,6.3909,6.2804,6.3593,4484137,0
1995-08-25,6.3909,6.3909,6.2568,6.2804,2949665,0
1995-08-28,6.3593,6.3593,6.3122,6.3593,2810200,0
1995-08-29,6.3593,6.6116,6.3593,6.6116,6791690,0
1995-08-30,6.6902,6.6902,6.6116,6.6351,2989511,0
1995-08-31,6.6351,6.7769,6.6351,6.722,3890881,0
1995-09-01,6.722,6.911,6.6902,6.8323,5674969,0
1995-09-05,6.911,7.0764,6.8795,7.0764,6791307,0
1995-09-06,7.0764,7.1315,6.9348,6.9348,5014199,0
1995-09-07,6.911,6.9662,6.8007,6.8323,3935549,0
1995-09-08,6.856,6.9897,6.856,6.9897,4391756,0
1995-09-11,6.9897,6.9897,6.9348,6.9897,2093089,0
1995-09-12,6.7769,6.8007,6.6902,6.7455,5370662,0
1995-09-13,6.722,6.722,6.5564,6.6116,7153608,0
1995-09-14,6.5801,6.722,6.5249,6.722,8654199,0
1995-09-15,6.7769,7.0213,6.7769,6.9897,10684601,0
1995-09-18,6.9348,7.0213,6.8795,6.9348,3988465,0
1995-09-19,6.8795,6.9348,6.8007,6.856,2681905,0
1995-09-20,6.856,7.0447,6.8323,7.0447,3824890,0
1995-09-21,7.0213,7.0213,6.8007,6.8795,4131612,0
1995-09-22,6.7769,6.8007,6.6902,6.7769,3239886,0
1995-09-25,6.8323,6.856,6.7455,6.856,1574957,0
1995-09-26,6.856,6.856,6.7769,6.8007,1945888,0
1995-09-27,6.7455,6.8323,6.6666,6.8323,3507640,0
1995-09-28,6.856,7.0213,6.8323,6.9348,4208767,0
1995-09-29,6.911,6.9662,6.8007,6.8007,3187982,0
1995-10-02,6.8007,6.8795,6.722,6.722,2979229,0
1995-10-03,6.722,6.8323,6.5801,6.6666,4060798,0
1995-10-04,6.5564,6.5801,6.4698,6.5013,3561196,0
1995-10-05,6.5249,6.5801,6.4698,6.5801,4107629,0
1995-10-06,6.5801,6.6666,6.5564,6.5564,3837583,0
1995-10-09,6.5249,6.5801,6.446,6.4698,3419191,0
1995-10-10,6.3358,6.4698,6.3122,6.446,5242620,0
1995-10-11,6.4698,6.6116,6.4698,6.5564,5164069,0
1995-10-12,6.6116,6.9897,6.6116,6.9662,10483335,0
1995-10-13,7.0213,7.0764,6.911,6.9348,7211348,0
1995-10-16,6.9348,6.9348,6.722,6.7455,3973112,0
1995-10-17,6.8323,6.8323,6.6351,6.722,2786598,0
1995-10-18,6.6666,6.8007,6.5564,6.5801,4685400,0
1995-10-19,6.4145,6.6116,6.4145,6.5801,4902910,0
1995-10-20,6.5564,6.5801,6.5013,6.5564,3371228,0
1995-10-23,6.5013,6.5564,6.446,6.4698,3096741,0
1995-10-24,6.4698,6.5013,6.3593,6.4698,3915498,0
1995-10-25,6.446,6.446,6.3593,6.4145,4074503,0
1995-10-26,6.3909,6.4145,6.2804,6.3593,3685431,0
1995-10-27,6.3358,6.5249,6.3122,6.5013,3673755,0
1995-10-30,6.5801,6.5801,6.4935,6.5483,2568207,0
1995-10-31,6.5483,6.6036,6.3593,6.3593,9444786,0
1995-11-01,6.4145,6.4145,6.249,6.3041,5149599,0
1995-11-02,6.3041,6.3829,6.249,6.3672,6199823,0
1995-11-03,6.3278,6.3593,6.2176,6.3278,5435126,0
1995-11-06,6.3041,6.4698,6.2176,6.3593,5734105,0
1995-11-07,6.3593,6.4935,6.3041,6.3593,4598095,0
1995-11-08,6.2725,6.3278,6.2176,6.2725,4556088,0
1995-11-09,6.3041,6.3041,6.1386,6.2176,5348835,0
1995-11-10,6.1622,6.4382,6.1386,6.3041,3394323,0
1995-11-13,6.2725,6.3593,6.1942,6.3041,2304378,0
1995-11-14,6.3278,6.3829,6.3041,6.3593,1895760,0
1995-11-15,6.3278,6.4698,6.3278,6.4382,2626069,0
1995-11-16,6.4698,6.4935,6.4145,6.4382,2525944,0
1995-11-17,6.4382,6.4382,6.3041,6.3278,3867532,0
1995-11-20,6.3593,6.4145,6.3041,6.4145,2429375,0
1995-11-21,6.3278,6.4698,6.2176,6.4382,5130315,0
1995-11-22,6.4145,6.5801,6.4145,6.4382,6242466,0
1995-11-24,6.3593,6.4382,6.3593,6.4145,2018092,0
1995-11-27,6.4145,6.4698,6.3593,6.3829,4213713,0
1995-11-28,6.3829,6.4145,6.2725,6.3278,3202702,0
1995-11-29,6.3593,6.4382,6.3278,6.3829,2940525,0
1995-11-30,6.3829,6.3829,6.249,6.249,3617667,0
1995-12-01,6.3041,6.3829,6.249,6.3829,3395211,0
1995-12-04,6.4145,6.6351,6.3593,6.6036,7245356,0
1995-12-05,6.5249,6.6036,6.3593,6.4698,5074605,0
1995-12-06,6.4382,6.4698,6.3278,6.3829,4293408,0
1995-12-07,6.3278,6.3829,6.3041,6.3278,4294805,0
1995-12-08,6.3593,6.4145,6.2725,6.3278,3711825,0
1995-12-11,6.3278,6.4145,6.3278,6.3593,2820734,0
1995-12-12,6.3041,6.3593,6.249,6.2725,3571093,0
1995-12-13,6.2725,6.3593,6.249,6.3278,2679366,0
1995-12-14,6.3278,6.3593,6.249,6.2725,3123392,0
1995-12-15,6.2725,6.2725,6.1942,6.249,6551847,0
1995-12-18,6.2176,6.3278,6.1622,6.249,3185445,0
1995-12-19,6.2176,6.3593,6.1942,6.3278,4372085,0
1995-12-20,6.3593,6.5483,6.3593,6.4382,5154300,0
1995-12-21,6.5249,6.6036,6.4935,6.5249,4469671,0
1995-12-22,6.5483,6.6036,6.3278,6.5483,2291559,0
1995-12-26,6.5483,6.6036,6.5249,6.5483,1082836,0
1995-12-27,6.5249,6.5483,6.3593,6.4145,1482954,0
1995-12-28,6.3829,6.4145,6.3278,6.3829,1563028,0
1995-12-29,6.3829,6.4698,6.3278,6.3829,2212883,0
1996-01-02,6.3829,6.4935,6.3593,6.4935,2605636,0
1996-01-03,6.5483,6.7689,6.5249,6.6036,6361243,0
1996-01-04,6.6587,6.6902,6.4698,6.5483,6202872,0
1996-01-05,6.4698,6.4698,6.3593,6.3829,5971661,0
1996-01-08,6.3278,6.5483,6.3041,6.3829,2609824,0
1996-01-09,6.3278,6.3593,6.1386,6.249,5751108,0
1996-01-10,6.1386,6.1942,6.052,6.0837,5800473,0
1996-01-11,6.1386,6.2725,6.0837,6.249,4765476,0
1996-01-12,6.2725,6.2725,6.1073,6.1386,3279223,0
1996-01-15,6.1386,6.1622,6.0837,6.1386,2237756,0
1996-01-16,6.1622,6.1942,6.1073,6.1386,3329601,0
1996-01-17,6.1386,6.1942,6.1073,6.1386,3337850,0
1996-01-18,6.1386,6.1622,6.0282,6.052,3893038,0
1996-01-19,6.1073,6.1942,6.1073,6.1386,5311907,0
1996-01-22,6.1622,6.3829,6.1386,6.3829,5218763,0
1996-01-23,6.3593,6.4935,6.2725,6.4935,4163971,0
1996-01-24,6.4698,6.6036,6.4382,6.5483,5228660,0
1996-01-25,6.4935,6.5249,6.3829,6.4935,3444574,0
1996-01-26,6.4382,6.5483,6.4145,6.4698,4327924,0
1996-01-29,6.4303,6.5171,6.4067,6.4935,2034968,0
1996-01-30,6.5721,6.6587,6.5483,6.6036,4941739,0
1996-01-31,6.6824,6.7139,6.5171,6.6036,7338755,0
1996-02-01,6.6036,6.8243,6.6036,6.8243,6637249,0
1996-02-02,6.856,6.911,6.6587,6.6824,5551115,0
1996-02-05,6.5721,6.7689,6.5171,6.6824,6767956,0
1996-02-06,6.6824,6.7689,6.5721,6.6587,6144373,0
1996-02-07,6.6587,6.7376,6.6271,6.6824,4395563,0
1996-02-08,6.6036,6.6587,6.4935,6.6036,5376625,0
1996-02-09,6.6824,6.911,6.6587,6.7689,9154313,0
1996-02-12,6.8243,6.9348,6.8007,6.8243,7133431,0
1996-02-13,6.7376,6.9348,6.7139,6.911,5309751,0
1996-02-14,6.8795,6.9662,6.7376,6.9348,6003764,0
1996-02-15,6.911,7.0213,6.7376,6.7689,4248995,0
1996-02-16,6.8243,6.911,6.7376,6.856,6335862,0
1996-02-20,6.7689,6.8007,6.6587,6.7139,3824637,0
1996-02-21,6.7139,6.8243,6.6824,6.8243,2920351,0
1996-02-22,6.8795,7.053,6.856,6.9348,5358352,0
1996-02-23,6.9662,6.9976,6.7376,6.8007,4094555,0
1996-02-26,6.8243,6.9976,6.7689,6.856,4179578,0
1996-02-27,6.911,6.9976,6.8243,6.9976,5723953,0
1996-02-28,7.0764,7.1632,7.0213,7.053,7260837,0
1996-02-29,6.9662,7.0764,6.8795,6.9976,4325258,0
1996-03-01,7.053,7.0764,6.9976,7.053,3497872,0
1996-03-04,7.1081,7.1869,7.0764,7.1632,4345181,0
1996-03-05,7.1632,7.2734,7.1081,7.2498,4353304,0
1996-03-06,7.2734,7.305,7.1315,7.1869,4435914,0
1996-03-07,7.1869,7.305,7.1632,7.2498,3759663,0
1996-03-08,7.0213,7.1869,6.9348,6.9976,4332495,0
1996-03-11,7.0213,7.2498,6.9976,7.2498,4056106,0
1996-03-12,7.2498,7.3602,7.1315,7.2734,5776742,0
1996-03-13,7.3602,7.3839,7.2734,7.3286,3668171,0
1996-03-14,7.3602,7.4153,7.2734,7.3839,4864203,0
1996-03-15,7.3602,7.3839,7.2498,7.2734,4475762,0
1996-03-18,7.3602,7.5807,7.3602,7.5807,5367615,0
1996-03-19,7.6123,7.636,7.4705,7.5256,4378810,0
1996-03-20,7.5256,7.636,7.4153,7.6123,4696445,0
1996-03-21,7.5807,7.6123,7.494,7.5807,2487493,0
1996-03-22,7.5572,7.5807,7.439,7.5256,2187881,0
1996-03-25,7.5807,7.7227,7.5572,7.6123,5974960,0
1996-03-26,7.494,7.5807,7.494,7.5256,2828347,0
1996-03-27,7.5256,7.6123,7.4705,7.5256,3298765,0
1996-03-28,7.5807,7.8094,7.5807,7.6675,5110263,0
1996-03-29,7.7227,7.7464,7.494,7.6909,5766082,0
1996-04-01,7.7227,7.8644,7.6909,7.833,4956586,0
1996-04-02,7.833,7.9983,7.6675,7.9199,7591540,0
1996-04-03,7.8881,7.9199,7.833,7.833,3865502,0
1996-04-04,7.8644,7.9747,7.7776,7.8881,3594062,0
1996-04-08,7.6123,7.9199,7.6123,7.8881,6050342,0
1996-04-09,7.9199,7.9983,7.8881,7.8881,5009124,0
1996-04-10,7.8644,7.9199,7.7227,7.7227,4417514,0
1996-04-11,7.7227,7.8094,7.4153,7.5572,5919884,0
1996-04-12,7.6123,7.6909,7.5572,7.6675,2969711,0
1996-04-15,7.7227,7.8094,7.636,7.7776,2424171,0
1996-04-16,7.8644,7.9438,7.8094,7.9199,3633654,0
1996-04-17,8.1725,8.3049,7.9983,8.1948,16068331,0
1996-04-18,8.0847,8.3049,7.9747,8.0303,9719395,0
1996-04-19,7.9983,8.0303,7.9199,7.9747,4208512,0
1996-04-22,8.1163,8.1163,7.9747,8.0303,2700562,0
1996-04-23,8.054,8.1163,8.0303,8.0847,2030653,0
1996-04-24,8.1725,8.1725,7.9983,7.9983,2151336,0
1996-04-25,7.9747,7.9747,7.7776,7.8881,5588423,0
1996-04-26,7.833,7.9438,7.8094,7.8881,3289502,0
1996-04-29,7.8644,8.0847,7.8644,8.0303,6488906,0
1996-04-30,8.0218,8.1085,7.9983,8.1085,3483657,0
1996-05-01,8.1648,8.3049,8.1085,8.3049,6598798,0
1996-05-02,8.2511,8.3374,8.0218,8.054,6522662,0
1996-05-03,8.1648,8.2824,8.0774,8.0774,7150055,0
1996-05-06,8.1648,8.1648,7.9983,8.0218,2616929,0
1996-05-07,8.0774,8.1325,8.0218,8.1325,4518021,0
1996-05-08,8.1085,8.1085,7.9121,8.0774,4046080,0
1996-05-09,8.054,8.1085,8.0218,8.1085,2619471,0
1996-05-10,8.1948,8.1948,7.9438,7.9983,2226082,0
1996-05-13,7.9674,8.1085,7.9121,8.0774,3187219,0
1996-05-14,8.1325,8.2824,8.0774,8.2181,4632231,0
1996-05-15,8.1648,8.3374,8.1325,8.1948,7410196,0
1996-05-16,8.2511,8.3925,8.2181,8.3049,5602383,0
1996-05-17,8.3374,8.4159,8.2824,8.4159,6238274,0
1996-05-20,8.3925,8.3925,8.3049,8.361,2566171,0
1996-05-21,8.3925,8.3925,8.2824,8.2824,2205521,0
1996-05-22,8.3049,8.361,8.2181,8.3374,3920449,0
1996-05-23,8.3374,8.361,8.2824,8.361,3019208,0
1996-05-24,8.361,8.3925,8.0774,8.1648,4138083,0
1996-05-28,8.2181,8.3925,8.1648,8.3049,3098392,0
1996-05-29,8.2824,8.3049,8.1948,8.2511,2210470,0
1996-05-30,8.2511,8.3374,8.1948,8.2511,2215801,0
1996-05-31,8.2511,8.2824,8.1325,8.2511,2301713,0
1996-06-03,8.2181,8.2511,8.1325,8.2181,2684695,0
1996-06-04,8.2824,8.3049,8.2511,8.2824,1900708,0
1996-06-05,8.2824,8.2824,8.1325,8.1948,2839387,0
1996-06-06,8.2181,8.2181,7.9121,7.9674,3367419,0
1996-06-07,7.7383,7.9121,7.7383,7.9121,4077807,0
1996-06-10,7.8564,7.9438,7.7935,7.9438,2295747,0
1996-06-11,7.9438,8.0218,7.8801,7.8801,2693195,0
1996-06-12,7.9121,7.9674,7.8252,7.9121,2742690,0
1996-06-13,7.9121,7.9438,7.7935,7.8252,1527369,0
1996-06-14,7.8564,7.8801,7.6832,7.7701,2804110,0
1996-06-17,7.6832,8.1325,7.6594,7.7701,2035983,0
1996-06-18,7.7147,7.7701,7.6832,7.7701,2049053,0
1996-06-19,7.7383,7.9438,7.7383,7.8801,3119329,0
1996-06-20,7.8801,7.8801,7.6832,7.8252,3036716,0
1996-06-21,7.6832,7.7701,7.6045,7.6832,5354801,0
1996-06-24,7.7383,7.7383,7.5414,7.5414,3495460,0
1996-06-25,7.5726,7.628,7.179,7.3995,6339290,0
1996-06-26,7.3444,7.4309,7.179,7.179,5304802,0
1996-06-27,7.1473,7.3444,7.1158,7.3207,4485912,0
1996-06-28,7.3759,7.3995,7.2893,7.3207,2392064,0
1996-07-01,7.3759,7.4861,7.3759,7.4546,2576323,0
1996-07-02,7.4861,7.5726,7.4309,7.5726,2035983,0
1996-07-03,7.5177,7.5177,7.0369,7.2026,3881111,0
1996-07-05,7.0369,7.0923,6.9189,7.0923,4207369,0
1996-07-08,7.0606,7.0923,6.9189,6.974,3659542,0
1996-07-09,6.974,7.0369,6.8951,6.9502,4185670,0
1996-07-10,7.1158,7.1473,6.974,7.1158,5048589,0
1996-07-11,7.1158,7.1158,6.8401,7.0369,4263589,0
1996-07-12,7.0056,7.0369,6.8636,6.9502,3126309,0
1996-07-15,6.8636,7.0606,6.8636,7.0369,5621928,0
1996-07-16,7.0369,7.1473,6.7535,6.8951,6599564,0
1996-07-17,7.1158,7.3444,7.0369,7.2893,5450735,0
1996-07-18,7.2893,7.3207,7.179,7.2576,3525283,0
1996-07-19,7.2576,7.3759,7.234,7.2893,3737459,0
1996-07-22,7.2026,7.2893,7.179,7.234,2553608,0
1996-07-23,7.2576,7.3444,7.1473,7.234,3296229,0
1996-07-24,7.0923,7.2026,7.0369,7.2026,3672742,0
1996-07-25,7.2576,7.2893,7.2026,7.2576,3496478,0
1996-07-26,7.3207,7.3207,7.234,7.2576,2227728,0
1996-07-29,7.234,7.2576,7.0923,7.1158,2735839,0
1996-07-30,7.2026,7.3444,7.1473,7.3207,4176788,0
1996-07-31,7.2893,7.494,7.2893,7.4072,3007529,0
1996-08-01,7.4625,7.7227,7.4072,7.7227,4227930,0
1996-08-02,7.7227,7.8094,7.6909,7.7464,2348792,0
1996-08-05,7.7776,7.833,7.636,7.6909,1499451,0
1996-08-06,7.636,7.6909,7.5807,7.6594,1466075,0
1996-08-07,7.6909,7.7227,7.5494,7.636,2170751,0
1996-08-08,7.636,7.6909,7.6045,7.6909,1672924,0
1996-08-09,7.6909,7.7776,7.6594,7.7227,1492598,0
1996-08-12,7.6909,7.833,7.6594,7.833,1413541,0
1996-08-13,7.7776,7.8094,7.494,7.5494,2933550,0
1996-08-14,7.6045,7.6516,7.5177,7.636,1588659,0
1996-08-15,7.636,7.7227,7.6045,7.636,2729747,0
1996-08-16,7.6594,7.6909,7.6045,7.6045,2147529,0
1996-08-19,7.6045,7.636,7.5494,7.6045,1130807,0
1996-08-20,7.6045,7.7227,7.5807,7.6909,2175957,0
1996-08-21,7.636,7.6909,7.6045,7.6594,1548811,0
1996-08-22,7.6594,7.833,7.636,7.7776,2107174,0
1996-08-23,7.7464,7.833,7.7227,7.7227,1951722,0
1996-08-26,7.7227,7.7776,7.636,7.7464,1616197,0
1996-08-27,7.8094,7.8094,7.7464,7.7776,2032177,0
1996-08-28,7.7776,7.8094,7.6909,7.7227,1707184,0
1996-08-29,7.6909,7.7227,7.6045,7.636,1806929,0
1996-08-30,7.636,7.6594,7.5494,7.6594,1476229,0
1996-09-03,7.5494,7.6909,7.5177,7.6045,2245748,0
1996-09-04,7.636,7.636,7.494,7.5807,1893983,0
1996-09-05,7.5177,7.5177,7.4072,7.4625,1971139,0
1996-09-06,7.3759,7.4072,7.2893,7.2893,4343530,0
1996-09-09,7.3207,7.3759,7.234,7.2893,2709569,0
1996-09-10,6.9189,7.2655,6.8636,7.234,9597827,0
1996-09-11,7.1473,7.2026,7.0369,7.179,5533981,0
1996-09-12,7.1473,7.2893,7.1473,7.2655,2107302,0
1996-09-13,7.2655,7.3759,7.2026,7.3207,3115651,0
1996-09-16,7.3523,7.3759,7.2893,7.3207,3797483,0
1996-09-17,7.4072,7.4625,7.2893,7.4072,4105596,0
1996-09-18,7.3759,7.4072,7.3207,7.3523,3240519,0
1996-09-19,7.3759,7.3759,7.2026,7.2893,2324809,0
1996-09-20,7.3207,7.3523,7.2655,7.3207,4389218,0
1996-09-23,7.2893,7.3207,7.2026,7.2026,2062125,0
1996-09-24,7.2026,7.2655,7.0923,7.1158,4783493,0
1996-09-25,7.1158,7.1473,7.0056,7.0923,4150393,0
1996-09-26,7.0923,7.1158,7.0056,7.0369,5693496,0
1996-09-27,7.0606,7.0606,6.974,7.0056,3164127,0
1996-09-30,7.0606,7.2026,7.0369,7.1473,3718803,0
1996-10-01,7.1473,7.234,7.1158,7.234,3564876,0
1996-10-02,7.2893,7.3759,7.234,7.2655,5624839,0
1996-10-03,7.2893,7.2893,7.0923,7.1473,3058290,0
1996-10-04,7.1473,7.2655,7.1473,7.234,3223260,0
1996-10-07,7.2893,7.3523,7.2655,7.2893,2618708,0
1996-10-08,7.3207,7.4072,7.2893,7.2893,3774515,0
1996-10-09,7.3207,7.3759,7.2655,7.2655,2119863,0
1996-10-10,7.2655,7.3207,7.234,7.2655,1713910,0
1996-10-11,7.3207,7.4072,7.2893,7.3207,1884846,0
1996-10-14,7.3759,7.5494,7.3759,7.5177,3116787,0
1996-10-15,7.6045,7.6594,7.4625,7.6045,3283789,0
1996-10-16,7.5807,7.5807,7.3207,7.4072,3643676,0
1996-10-17,7.4072,7.4625,7.2893,7.2893,3964609,0
1996-10-18,7.3207,7.3207,7.234,7.2655,3483657,0
1996-10-21,7.234,7.2893,7.2026,7.234,4098110,0
1996-10-22,7.234,7.3523,7.2026,7.2026,2860958,0
1996-10-23,7.179,7.2655,7.1473,7.179,2576069,0
1996-10-24,7.234,7.2655,7.0923,7.179,4751261,0
1996-10-25,7.2026,7.234,7.1473,7.1473,2403361,0
1996-10-28,7.2026,7.234,7.1158,7.1158,2248160,0
1996-10-29,7.179,7.2026,7.0923,7.1473,4425253,0
1996-10-30,7.179,7.234,7.1238,7.1473,2928594,0
1996-10-31,7.179,7.2655,7.1238,7.234,2854109,0
1996-11-01,7.234,7.234,7.029,7.0606,5141862,0
1996-11-04,7.0606,7.2973,7.029,7.2973,3774260,0
1996-11-05,7.3839,7.439,7.2655,7.3207,4737179,0
1996-11-06,7.3207,7.3523,7.179,7.3207,3245469,0
1996-11-07,7.3207,7.4072,7.179,7.179,3393055,0
1996-11-08,7.2103,7.3207,7.0606,7.3207,2792560,0
1996-11-11,7.2973,7.4072,7.2973,7.3207,2464399,0
1996-11-12,7.3207,7.3523,7.234,7.2655,3033167,0
1996-11-13,7.2655,7.2973,7.179,7.2973,3859918,0
1996-11-14,7.2655,7.3523,7.234,7.2973,2733302,0
1996-11-15,7.3523,7.3523,7.179,7.2655,4505336,0
1996-11-18,7.3523,7.4072,7.2655,7.3839,2386104,0
1996-11-19,7.439,7.5021,7.2973,7.3839,2798907,0
1996-11-20,7.3523,7.5807,7.3207,7.5256,4530076,0
1996-11-21,7.5256,7.5256,7.3839,7.4072,4168284,0
1996-11-22,7.439,7.5256,7.3839,7.439,3357901,0
1996-11-25,7.439,7.5572,7.4072,7.5256,3038241,0
1996-11-26,7.5572,7.6123,7.5021,7.5021,3715758,0
1996-11-27,7.5256,7.5572,7.4705,7.5256,2107933,0
1996-11-29,7.5572,7.7858,7.5572,7.5807,848579,0
1996-12-02,7.5807,7.6438,7.5256,7.5807,2480517,0
1996-12-03,7.6123,7.8485,7.5807,7.7306,3899258,0
1996-12-04,7.6438,7.699,7.5807,7.6438,3430236,0
1996-12-05,7.6123,7.7542,7.6123,7.6438,2806648,0
1996-12-06,7.5021,7.5572,7.439,7.5021,3274023,0
1996-12-09,7.6123,7.7306,7.5256,7.7306,2401961,0
1996-12-10,7.7542,7.7542,7.5807,7.5807,2793958,0
1996-12-11,7.4705,7.6753,7.439,7.6753,2929235,0
1996-12-12,7.6753,7.6753,7.439,7.439,2454879,0
1996-12-13,7.439,7.4705,7.3839,7.4072,3041667,0
1996-12-16,7.439,7.439,7.2103,7.234,2875429,0
1996-12-17,7.179,7.4072,7.179,7.3839,3541142,0
1996-12-18,7.5021,7.5021,7.3839,7.4072,3156638,0
1996-12-19,7.4072,7.4072,7.2655,7.3207,3388991,0
1996-12-20,7.5572,7.5572,7.3523,7.3839,6236880,0
1996-12-23,7.3207,7.3839,7.3207,7.3207,1705280,0
1996-12-24,7.3839,7.4705,7.3839,7.439,1666578,0
1996-12-26,7.439,7.4783,7.439,7.4705,1795635,0
1996-12-27,7.4705,7.4705,7.4072,7.439,1945758,0
1996-12-30,7.439,7.5256,7.4072,7.4705,2411481,0
1996-12-31,7.439,7.4705,7.3523,7.4705,2018850,0
1997-01-02,7.3839,7.4072,7.2655,7.3839,2883040,0
1997-01-03,7.4705,7.5572,7.439,7.5256,4391503,0
1997-01-06,7.5256,7.7306,7.5256,7.6753,6769734,0
1997-01-07,7.7542,7.7858,7.699,7.7542,7597760,0
1997-01-08,7.8173,7.959,7.7858,7.9271,7401443,0
1997-01-09,7.959,7.9899,7.7858,7.8173,3497110,0
1997-01-10,7.6438,7.7542,7.6123,7.7542,4486929,0
1997-01-13,7.8173,7.8173,7.6438,7.699,2889004,0
1997-01-14,7.7858,7.8722,7.7542,7.8173,3241279,0
1997-01-15,7.8173,7.8173,7.6438,7.6753,3265898,0
1997-01-16,7.699,7.699,7.5807,7.6123,2354629,0
1997-01-17,7.6438,7.699,7.5807,7.6438,3415767,0
1997-01-20,7.6753,7.7542,7.6438,7.6753,3097753,0
1997-01-21,7.6438,7.8722,7.5807,7.7858,3708652,0
1997-01-22,7.8485,7.9271,7.8485,7.9271,3975778,0
1997-01-23,7.959,8.1085,7.7858,7.8173,5720653,0
1997-01-24,7.9036,7.9899,7.7542,7.7858,3101184,0
1997-01-27,7.7858,7.8173,7.6438,7.6753,4895548,0
1997-01-28,7.8173,7.8173,7.5572,7.6123,2833675,0
1997-01-29,7.6123,7.7068,7.494,7.5886,4750628,0
1997-01-30,7.6123,7.6123,7.494,7.5886,4086177,0
1997-01-31,7.6123,7.7068,7.5256,7.5256,3858775,0
1997-02-03,7.5886,7.6438,7.5256,7.5572,3797230,0
1997-02-04,7.5886,7.6123,7.5256,7.5886,3958901,0
1997-02-05,7.6123,7.7618,7.5572,7.5572,5357208,0
1997-02-06,7.6753,7.6753,7.494,7.5256,3861186,0
1997-02-07,7.5886,7.6123,7.439,7.5572,3745961,0
1997-02-10,7.5572,7.5886,7.4705,7.494,2884186,0
1997-02-11,7.494,7.5572,7.494,7.5572,2268336,0
1997-02-12,7.5572,7.6753,7.5256,7.6753,3224656,0
1997-02-13,7.6753,7.7068,7.6123,7.6753,3478075,0
1997-02-14,7.7068,7.7935,7.6438,7.6753,3596600,0
1997-02-18,7.7306,7.7935,7.6753,7.7935,2196765,0
1997-02-19,7.7935,7.7935,7.6123,7.6753,3486830,0
1997-02-20,7.6438,7.7306,7.6123,7.7306,2907661,0
1997-02-21,7.7306,7.8173,7.7306,7.7618,3668426,0
1997-02-24,7.7618,7.8801,7.7618,7.8173,4029457,0
1997-02-25,7.8173,7.8801,7.5886,7.8485,2544345,0
1997-02-26,7.9036,7.9355,7.7068,7.8173,3407266,0
1997-02-27,7.7935,7.8173,7.6438,7.7068,2502723,0
1997-02-28,7.7068,7.8173,7.6123,7.7068,3668808,0
1997-03-03,7.7306,7.8485,7.7068,7.7618,2759059,0
1997-03-04,7.7935,7.7935,7.439,7.494,4664590,0
1997-03-05,7.5256,7.5886,7.4705,7.494,3875398,0
1997-03-06,7.5256,7.5572,7.439,7.4705,2356405,0
1997-03-07,7.494,7.6123,7.4861,7.5572,3056895,0
1997-03-10,7.5886,7.6438,7.5572,7.6438,1663533,0
1997-03-11,7.6123,7.6438,7.5572,7.5572,2201716,0
1997-03-12,7.5256,7.6438,7.5256,7.6438,2036490,0
1997-03-13,7.5572,7.6123,7.439,7.439,2403231,0
1997-03-14,7.494,7.5256,7.439,7.5256,1803752,0
1997-03-17,7.439,7.5572,7.3839,7.5572,2441684,0
1997-03-18,7.5886,7.6123,7.4705,7.494,2864513,0
1997-03-19,7.4705,7.5256,7.4072,7.439,1960606,0
1997-03-20,7.439,7.439,7.3839,7.3839,1867587,0
1997-03-21,7.439,7.494,7.4072,7.439,2496126,0
1997-03-24,7.4705,7.494,7.4072,7.439,2459066,0
1997-03-25,7.494,7.5886,7.439,7.4705,2428614,0
1997-03-26,7.4072,7.439,7.2655,7.2893,3143566,0
1997-03-27,7.2893,7.3523,7.2026,7.234,3529597,0
1997-03-31,7.3207,7.4705,7.2893,7.3523,4086177,0
1997-04-01,7.3523,7.3839,7.2893,7.3839,3448887,0
1997-04-02,7.3207,7.3523,7.2026,7.2655,3091032,0
1997-04-03,7.234,7.2655,7.2026,7.2026,1941951,0
1997-04-04,7.1473,7.234,7.029,7.234,4495685,0
1997-04-07,7.2893,7.4072,7.2026,7.4072,4833113,0
1997-04-08,7.4705,7.5256,7.4705,7.494,3518682,0
1997-04-09,7.5256,7.7306,7.5256,7.7068,5094400,0
1997-04-10,7.7306,7.8485,7.6438,7.6438,3745581,0
1997-04-11,7.5572,7.6123,7.4705,7.5572,3491395,0
1997-04-14,7.5886,7.6753,7.5572,7.6123,2668073,0
1997-04-15,7.7068,7.8173,7.7068,7.7935,4537437,0
1997-04-16,7.9355,8.1725,7.9036,8.1725,9616484,0
1997-04-17,8.141,8.1725,7.9674,8.141,4602536,0
1997-04-18,8.0218,8.054,7.9355,8.0218,4061943,0
1997-04-21,8.054,8.2024,8.054,8.1163,3017302,0
1997-04-22,8.1163,8.1725,8.0218,8.1725,2996999,0
1997-04-23,8.1725,8.1725,8.1163,8.1725,2602847,0
1997-04-24,8.1725,8.2024,8.054,8.054,2298539,0
1997-04-25,8.054,8.054,7.9983,8.0218,2149812,0
1997-04-28,7.9983,8.1163,7.9983,8.0847,1832562,0
1997-04-29,8.141,8.291,8.1163,8.291,5224728,0
1997-04-30,8.2746,8.2971,8.1793,8.2426,4823975,0
1997-05-01,8.2426,8.2746,8.1248,8.1486,3096105,0
1997-05-02,8.1793,8.2426,8.0615,8.2426,2260596,0
1997-05-05,8.2426,8.4159,8.1793,8.3925,3613856,0
1997-05-06,8.3925,8.5654,8.2746,8.5105,7870590,0
1997-05-07,8.4796,8.5337,8.3285,8.3285,2973015,0
1997-05-08,8.361,8.5654,8.2971,8.4479,4070698,0
1997-05-09,8.5337,8.6843,8.361,8.6843,5864431,0
1997-05-12,8.6998,8.8651,8.6998,8.7712,7213122,0
1997-05-13,8.7162,8.7464,8.4479,8.4796,4384394,0
1997-05-14,8.5654,8.6843,8.5105,8.5654,3520335,0
1997-05-15,8.5337,8.7162,8.5337,8.7162,3146742,0
1997-05-16,8.7162,8.8013,8.6514,8.6843,5987649,0
1997-05-19,8.6514,8.6514,8.5654,8.6292,1281057,0
1997-05-20,8.6843,8.9201,8.6843,8.8874,6985464,0
1997-05-21,8.9201,8.9201,8.6843,8.8336,5706186,0
1997-05-22,8.7464,8.8013,8.6514,8.8013,2536987,0
1997-05-23,8.8651,8.9201,8.8013,8.8651,2913499,0
1997-05-27,8.7712,8.9837,8.7712,8.9201,2653858,0
1997-05-28,8.9201,8.9837,8.7712,8.8651,2848524,0
1997-05-29,8.8874,8.8874,8.7712,8.8013,1538661,0
1997-05-30,8.6514,8.8874,8.6514,8.8874,2405389,0
1997-06-02,8.9201,8.952,8.7712,8.8013,1892584,0
1997-06-03,8.8651,9.0703,8.8336,9.0068,4398735,0
1997-06-04,9.039,9.039,8.8874,8.9201,2589774,0
1997-06-05,9.0068,9.1015,8.9837,9.0703,2982149,0
1997-06-06,9.0703,9.1261,9.0068,9.039,2497899,0
1997-06-09,9.0068,9.0703,8.9837,9.0703,1512902,0
1997-06-10,8.952,9.039,8.8651,9.0068,2714139,0
1997-06-11,9.0068,9.2202,8.9837,9.2202,3210949,0
1997-06-12,9.2433,9.2742,9.1576,9.1576,3114635,0
1997-06-13,9.1576,9.2918,9.1015,9.1015,4468022,0
1997-06-16,9.1261,9.1576,9.1015,9.1576,2735839,0
1997-06-17,9.1576,9.1576,9.0068,9.0068,2671878,0
1997-06-18,8.9201,9.1865,8.9201,9.1865,2934563,0
1997-06-19,9.2433,9.2742,9.0068,9.0703,4701393,0
1997-06-20,9.1261,9.1865,9.1015,9.1865,6465935,0
1997-06-23,9.1015,9.1576,8.952,9.039,2615278,0
1997-06-24,9.1015,9.2433,9.0068,9.2202,2695229,0
1997-06-25,9.2433,9.322,9.1015,9.1712,3639998,0
1997-06-26,9.0853,9.2433,9.0703,9.1015,2546375,0
1997-06-27,9.3064,9.3708,9.1865,9.2433,3732003,0
1997-06-30,9.2433,9.3708,8.952,9.0068,3773881,0
1997-07-01,9.0703,9.1576,9.0532,9.1185,3114380,0
1997-07-02,9.2202,9.4566,9.1576,9.4566,2743451,0
1997-07-03,9.4872,9.4872,9.426,9.4872,2874284,0
1997-07-07,9.4872,9.512,9.3708,9.3708,2779365,0
1997-07-08,9.3767,9.605,9.3767,9.575,3389243,0
1997-07-09,9.591,9.638,9.3523,9.4398,3468175,0
1997-07-10,9.4398,9.756,9.3924,9.756,3889484,0
1997-07-11,9.661,9.796,9.559,9.575,3340008,0
1997-07-14,9.765,9.781,9.661,9.756,3645837,0
1997-07-15,9.781,9.999,9.694,9.992,4722329,0
1997-07-16,9.913,9.93,9.575,9.638,7518826,0
1997-07-17,9.638,9.781,9.614,9.646,4827406,0
1997-07-18,9.646,9.661,9.4398,9.4734,3553580,0
1997-07-21,9.4566,9.575,9.3708,9.426,4015753,0
1997-07-22,9.4872,9.756,9.3924,9.706,4938186,0
1997-07-23,9.605,9.731,9.542,9.724,3332268,0
1997-07-24,9.661,9.96,9.661,9.781,2157046,0
1997-07-25,9.781,9.843,9.542,9.614,2665915,0
1997-07-28,9.679,9.882,9.661,9.825,2846875,0
1997-07-29,9.843,9.843,9.756,9.81,3422873,0
1997-07-30,9.818,9.896,9.796,9.882,2837613,0
1997-07-31,9.882,9.944,9.781,9.796,2098800,0
1997-08-01,9.765,9.781,9.646,9.731,2348665,0
1997-08-04,9.818,9.93,9.765,9.882,2379120,0
1997-08-05,9.882,9.952,9.765,9.796,2731270,0
1997-08-06,9.781,9.896,9.781,9.866,3385690,0
1997-08-07,9.93,10.195,9.913,10.133,5231453,0
1997-08-08,9.952,10.077,9.781,9.818,3937324,0
1997-08-11,9.999,10.048,9.796,9.818,3259298,0
1997-08-12,9.882,9.93,9.67,9.687,2056161,0
1997-08-13,9.818,9.866,9.646,9.765,2536856,0
1997-08-14,9.803,9.834,9.628,9.7,1612393,0
1997-08-15,9.628,9.687,9.535,9.551,2427978,0
1997-08-18,9.567,9.748,9.4319,9.731,2477466,0
1997-08-19,9.748,9.803,9.584,9.748,2872888,0
1997-08-20,9.7,10.077,9.67,10.048,5118892,0
1997-08-21,10.181,10.315,10.063,10.214,6355913,0
1997-08-22,10.118,10.283,10.104,10.283,4446449,0
1997-08-25,10.3,10.599,10.283,10.569,3829460,0
1997-08-26,10.569,10.842,10.542,10.66,6100085,0
1997-08-27,10.693,10.702,10.362,10.481,2643706,0
1997-08-28,10.481,10.649,10.395,10.419,2551452,0
1997-08-29,10.395,10.542,10.3,10.3,2326208,0
1997-09-02,10.348,10.542,10.332,10.481,3255240,0
1997-09-03,10.528,10.649,10.433,10.449,3734410,0
1997-09-04,10.734,10.993,10.718,10.829,5571290,0
1997-09-05,10.829,10.93,10.718,10.749,3439754,0
1997-09-08,10.693,10.796,10.649,10.66,2016948,0
1997-09-09,10.66,10.961,10.497,10.883,4380464,0
1997-09-10,10.749,10.961,10.749,10.867,3895068,0
1997-09-11,10.867,10.913,10.569,10.676,4266249,0
1997-09-12,10.693,10.779,10.395,10.599,3630355,0
1997-09-15,10.542,10.569,10.497,10.528,2649033,0
1997-09-16,10.542,10.676,10.542,10.676,3295973,0
1997-09-17,10.883,11.001,10.749,10.779,3798499,0
1997-09-18,10.813,11.047,10.779,10.829,4013467,0
1997-09-19,10.842,10.93,10.779,10.829,4215237,0
1997-09-22,10.829,10.993,10.749,10.779,2905628,0
1997-09-23,10.749,10.749,10.497,10.542,3062606,0
1997-09-24,10.542,10.583,10.402,10.419,3516526,0
1997-09-25,10.463,10.542,10.402,10.542,2361101,0
1997-09-26,10.551,10.693,10.481,10.528,2248160,0
1997-09-29,10.433,10.842,10.433,10.796,2440286,0
1997-09-30,10.779,10.993,10.734,10.813,2605766,0
1997-10-01,10.779,10.961,10.779,10.93,2879108,0
1997-10-02,11.08,11.261,11.047,11.213,3717535,0
1997-10-03,11.395,11.497,10.993,11.141,4431219,0
1997-10-06,11.292,11.442,11.261,11.379,3322243,0
1997-10-07,11.442,11.529,11.411,11.466,2857282,0
1997-10-08,11.615,11.663,11.411,11.559,4559264,0
1997-10-09,11.914,12.008,11.696,11.86,6884071,0
1997-10-10,11.796,11.827,11.696,11.796,3037862,0
1997-10-13,11.876,12.042,11.876,11.947,3041034,0
1997-10-14,11.962,11.977,11.764,11.876,3920572,0
1997-10-15,11.74,11.876,11.727,11.764,5576113,0
1997-10-16,11.783,11.876,11.45,11.481,6185234,0
1997-10-17,11.481,11.481,11.229,11.364,4469415,0
1997-10-20,11.364,11.545,11.349,11.442,4629060,0
1997-10-21,11.497,11.646,11.497,11.615,2554877,0
1997-10-22,11.679,11.679,11.379,11.426,2131162,0
1997-10-23,11.167,11.301,11.141,11.213,2736852,0
1997-10-24,11.316,11.349,11.032,11.127,2162245,0
1997-10-27,11.032,11.095,10.542,10.542,5267748,0
1997-10-28,10.063,10.779,9.944,10.779,9192383,0
1997-10-29,10.85,11.064,10.82,11.032,4215491,0
1997-10-30,10.85,10.913,10.551,10.606,3617667,0
1997-10-31,10.702,10.805,10.426,10.569,3328715,0
1997-11-03,10.756,11.196,10.654,11.196,3242549,0
1997-11-04,11.245,11.308,11.167,11.229,3411198,0
1997-11-05,11.213,11.364,11.112,11.229,3492290,0
1997-11-06,11.118,11.229,11.118,11.182,2272271,0
1997-11-07,10.883,11.064,10.85,11.064,3006895,0
1997-11-10,11.118,11.135,10.937,10.937,3259554,0
1997-11-11,11.001,11.016,10.898,10.913,3464622,0
1997-11-12,10.702,10.787,10.443,10.443,3696723,0
1997-11-13,10.506,10.522,10.275,10.369,6165180,0
1997-11-14,10.411,10.488,10.173,10.488,4719156,0
1997-11-17,10.522,10.64,10.307,10.606,4676646,0
1997-11-18,10.569,10.592,10.411,10.575,2269480,0
1997-11-19,10.443,10.473,10.261,10.307,3286962,0
1997-11-20,10.369,10.385,10.214,10.354,2795989,0
1997-11-21,10.411,10.411,10.323,10.369,3432899,0
1997-11-24,10.339,10.506,10.323,10.323,3785933,0
1997-11-25,10.522,10.522,10.244,10.275,2759315,0
1997-11-26,10.339,10.575,10.244,10.261,3031765,0
1997-11-28,10.275,10.426,10.275,10.395,1053650,0
1997-12-01,10.506,10.85,10.506,10.734,3019839,0
1997-12-02,10.82,11.064,10.756,11.032,3058545,0
1997-12-03,11.118,11.15,10.835,10.835,3096358,0
1997-12-04,10.85,11.118,10.85,10.913,2716294,0
1997-12-05,10.913,11.245,10.913,11.167,2428614,0
1997-12-08,11.167,11.213,10.954,11.112,2512368,0
1997-12-09,11.112,11.316,11.064,11.182,3417161,0
1997-12-10,11.196,11.529,11.196,11.529,4517383,0
1997-12-11,11.52,11.609,11.182,11.182,5534998,0
1997-12-12,11.245,11.458,11.245,11.349,4828926,0
1997-12-15,11.473,11.473,11.349,11.379,2806140,0
1997-12-16,11.497,11.727,11.442,11.727,3343562,0
1997-12-17,11.727,11.852,11.638,11.835,3446478,0
1997-12-18,11.82,11.835,11.395,11.458,3426682,0
1997-12-19,11.261,11.308,10.883,11.095,5844379,0
1997-12-22,11.064,11.349,11.064,11.182,2402727,0
1997-12-23,11.261,11.379,11.135,11.196,1860098,0
1997-12-24,11.316,11.316,11.135,11.196,1492091,0
1997-12-26,11.245,11.364,11.229,11.308,661277,0
1997-12-29,11.458,11.458,11.316,11.364,1722034,0
1997-12-30,11.426,11.852,11.395,11.852,1874312,0
1997-12-31,11.82,11.82,11.654,11.74,1478384,0
1998-01-02,11.774,11.82,11.638,11.671,2467061,0
1998-01-05,11.671,11.727,11.559,11.727,3254350,0
1998-01-06,11.671,11.671,11.364,11.529,3454092,0
1998-01-07,11.458,11.52,11.196,11.395,4214221,0
1998-01-08,11.196,11.276,10.867,10.898,4523601,0
1998-01-09,10.883,10.937,10.443,10.575,5509868,0
1998-01-12,10.339,11.095,10.307,10.937,5385510,0
1998-01-13,11.001,11.411,11.001,11.395,3631749,0
1998-01-14,11.491,11.727,11.473,11.727,4093924,0
1998-01-15,11.671,11.79,11.654,11.757,3676290,0
1998-01-16,11.86,11.984,11.835,11.852,4888062,0
1998-01-20,11.883,11.94,11.757,11.757,4215871,0
1998-01-21,11.702,11.97,11.654,11.922,3326177,0
1998-01-22,11.774,11.906,11.757,11.79,2362498,0
1998-01-23,11.86,11.922,11.592,11.609,2272523,0
1998-01-26,11.609,11.74,11.545,11.671,2126209,0
1998-01-27,11.94,12.198,11.906,12.063,7485958,0
1998-01-28,12.176,12.255,12.12,12.176,4871817,0
1998-01-29,12.143,12.513,12.143,12.372,8609786,0
1998-01-30,12.364,12.498,12.27,12.435,3747104,0
1998-02-02,12.562,12.772,12.53,12.651,4430203,0
1998-02-03,12.576,12.711,12.513,12.562,4214221,0
1998-02-04,12.498,12.576,12.435,12.513,3974129,0
1998-02-05,12.547,12.555,12.168,12.205,3734410,0
1998-02-06,12.255,12.608,12.239,12.547,4162578,0
1998-02-09,12.632,12.956,12.59,12.838,4649489,0
1998-02-10,12.892,13.035,12.86,12.86,3975902,0
1998-02-11,12.851,12.924,12.758,12.924,1792717,0
1998-02-12,12.909,13.152,12.876,13.106,2297144,0
1998-02-13,13.057,13.2,12.938,13.083,3697104,0
1998-02-17,13.264,13.414,13.119,13.397,4851386,0
1998-02-18,13.336,13.38,13.106,13.264,4942371,0
1998-02-19,13.278,13.301,13.2,13.264,3363608,0
1998-02-20,13.278,13.593,13.264,13.475,3331761,0
1998-02-23,13.577,13.593,13.397,13.492,1797283,0
1998-02-24,13.475,13.547,13.23,13.328,2856900,0
1998-02-25,13.443,13.656,13.443,13.547,2856647,0
1998-02-26,13.547,13.593,13.492,13.529,1720892,0
1998-02-27,13.839,13.87,13.593,13.791,2804868,0
1998-03-02,13.752,13.883,13.704,13.854,2615157,0
1998-03-03,13.899,14.374,13.899,14.374,4914203,0
1998-03-04,14.374,14.706,14.178,14.192,7947494,0
1998-03-05,14.051,14.161,13.947,14.114,3407901,0
1998-03-06,14.239,14.69,14.239,14.619,3897479,0
1998-03-09,14.634,14.735,14.46,14.46,2678350,0
1998-03-10,14.571,14.68,14.525,14.663,3655481,0
1998-03-11,14.619,14.651,14.39,14.405,2962734,0
1998-03-12,14.39,14.39,13.934,13.995,4920928,0
1998-03-13,14.308,14.538,14.265,14.452,7895719,0
1998-03-16,14.634,14.68,14.571,14.68,4090749,0
1998-03-17,14.706,14.936,14.571,14.936,2164282,0
1998-03-18,14.862,14.997,14.848,14.997,2048421,0
1998-03-19,15.028,15.239,14.909,15.226,2891162,0
1998-03-20,15.351,15.564,15.305,15.516,3959916,0
1998-03-23,15.123,15.397,15.123,15.374,3376936,0
1998-03-24,15.317,15.564,15.305,15.483,3035321,0
1998-03-25,15.5,15.651,15.422,15.47,4053313,0
1998-03-26,15.405,15.88,15.335,15.729,3858775,0
1998-03-27,15.924,16.021,15.729,15.863,3897605,0
1998-03-30,15.807,15.895,15.58,15.602,2554497,0
1998-03-31,15.729,15.909,15.712,15.807,2973771,0
1998-04-01,15.793,15.863,15.532,15.564,3458282,0
1998-04-02,15.422,15.453,15.123,15.437,4573350,0
1998-04-03,15.665,16.082,15.634,15.909,5030568,0
1998-04-06,15.942,15.942,15.634,15.863,3291658,0
1998-04-07,15.863,16.082,15.848,15.972,5330816,0
1998-04-08,15.602,16.415,15.288,16.003,10058222,0
1998-04-09,16.185,16.998,16.185,16.864,8986296,0
1998-04-13,16.902,17.494,16.84,17.289,9847440,0
1998-04-14,17.171,17.737,17.132,17.668,6732680,0
1998-04-15,17.737,18.211,17.692,17.944,7517304,0
1998-04-16,17.786,18.126,17.737,17.873,7406392,0
1998-04-17,17.895,17.944,17.352,17.557,15482054,0
1998-04-20,17.512,17.532,16.747,17.045,9042641,0
1998-04-21,16.952,17.445,16.952,17.108,5057983,0
1998-04-22,16.998,17.462,16.952,17.06,3964867,0
1998-04-23,17.013,17.013,16.415,16.478,5387540,0
1998-04-24,16.525,16.816,16.256,16.342,5879659,0
1998-04-27,16.185,16.232,15.965,16.148,4107629,0
1998-04-28,16.525,16.766,16.076,16.115,5544898,0
1998-04-29,16.429,16.698,16.429,16.565,7057670,0
1998-04-30,16.698,16.792,16.611,16.635,5520404,0
1998-05-01,17.25,17.25,16.886,16.998,2222144,0
1998-05-04,17.045,17.181,16.816,16.935,3337090,0
1998-05-05,16.792,16.792,16.565,16.658,3295086,0
1998-05-06,17.337,17.337,16.565,16.611,6021152,0
1998-05-07,16.886,17.085,16.516,16.565,7287232,0
1998-05-08,16.516,16.792,16.478,16.635,3616014,0
1998-05-11,16.698,16.952,16.297,16.335,4841999,0
1998-05-12,16.335,16.681,16.335,16.611,3831239,0
1998-05-13,17.201,17.838,16.998,17.494,7332407,0
1998-05-14,17.406,17.795,17.383,17.625,4280463,0
1998-05-15,17.59,17.614,17.296,17.406,3702689,0
1998-05-18,17.313,17.658,16.935,17.068,3240771,0
1998-05-19,17.296,17.433,17.085,17.267,3427442,0
1998-05-20,17.614,17.976,17.519,17.882,3620458,0
1998-05-21,18.517,18.883,18.36,18.567,4827150,0
1998-05-22,18.474,18.567,18.36,18.517,2373030,0
1998-05-26,18.724,19.245,18.653,18.883,5478276,0
1998-05-27,18.517,19.013,18.385,18.883,5505052,0
1998-05-28,18.746,19.063,18.724,18.905,2494345,0
1998-05-29,18.905,19.245,18.833,18.833,2658302,0
1998-06-01,19.039,19.447,19.013,19.196,4585659,0
1998-06-02,19.425,20.692,19.172,20.692,7342944,0
1998-06-03,20.606,20.606,19.811,20.196,6019883,0
1998-06-04,19.968,20.196,19.534,20.014,3847608,0
1998-06-05,20.081,20.332,19.944,20.064,3122375,0
1998-06-08,19.944,20.332,19.944,20.246,1943599,0
1998-06-09,20.259,20.259,19.834,20.014,2581271,0
1998-06-10,19.654,20.037,19.581,19.811,2387114,0
1998-06-11,19.425,19.701,19.111,19.133,3011717,0
1998-06-12,19.133,19.245,18.596,18.967,4810274,0
1998-06-15,18.422,19.316,18.422,18.77,3807633,0
1998-06-16,18.81,18.993,18.631,18.883,4736796,0
1998-06-17,19.245,20.109,19.245,19.676,5088435,0
1998-06-18,19.654,19.929,19.63,19.789,2106921,0
1998-06-19,20.332,20.332,19.811,19.993,3951540,0
1998-06-22,20.014,20.332,19.968,20.292,2756652,0
1998-06-23,20.292,20.789,20.174,20.742,4763954,0
1998-06-24,20.789,21.103,20.764,20.898,3960927,0
1998-06-25,20.924,21.238,20.811,21.103,3037862,0
1998-06-26,21.103,21.465,21.103,21.262,2075196,0
1998-06-29,21.333,21.465,21.103,21.125,1696145,0
1998-06-30,21.197,21.419,21.151,21.419,2273160,0
1998-07-01,21.333,21.401,21.055,21.197,2318339,0
1998-07-02,21.151,21.151,20.859,21.017,1845254,0
1998-07-06,21.055,21.717,21.04,21.694,2996999,0
1998-07-07,21.623,21.741,21.238,21.333,2590793,0
1998-07-08,21.333,21.671,21.333,21.584,2931645,0
1998-07-09,21.56,21.623,21.419,21.419,2113902,0
1998-07-10,21.151,21.262,20.379,21.017,3974381,0
1998-07-13,21.419,21.789,21.197,21.584,4013594,0
1998-07-14,21.789,22.106,21.741,21.968,3417161,0
1998-07-15,21.968,22.056,21.284,21.607,4966992,0
1998-07-16,21.607,21.741,21.309,21.694,2400060,0
1998-07-17,21.419,21.789,21.379,21.379,2759059,0
1998-07-20,21.103,21.151,20.677,20.968,2255393,0
1998-07-21,20.968,21.607,20.717,21.238,3740634,0
1998-07-22,21.238,21.945,21.055,21.804,3785427,0
1998-07-23,21.835,22.018,21.125,21.197,2365289,0
1998-07-24,20.692,21.309,20.692,20.924,2667691,0
1998-07-27,20.859,21.444,20.354,21.444,2671624,0
1998-07-28,21.333,21.877,20.993,21.537,2779743,0
1998-07-29,21.444,21.529,20.938,21.071,2585839,0
1998-07-30,21.166,22.309,21.143,22.215,5895139,0
1998-07-31,22.034,22.467,20.66,20.844,6109471,0
1998-08-03,20.638,20.844,20.254,20.747,3912453,0
1998-08-04,20.938,21.003,19.63,19.63,5002777,0
1998-08-05,19.701,19.834,18.653,19.834,5108485,0
1998-08-06,19.82,19.834,19.172,19.581,3046741,0
1998-08-07,19.289,19.834,19.013,19.063,3125292,0
1998-08-10,18.945,19.447,18.787,19.013,2164405,0
1998-08-11,18.282,18.604,18.282,18.535,3022000,0
1998-08-12,18.653,19.359,18.653,18.883,2516555,0
1998-08-13,18.787,19.245,18.653,18.666,1993980,0
1998-08-14,18.422,18.666,17.574,17.873,3820450,0
1998-08-17,17.548,17.919,17.211,17.548,5711896,0
1998-08-18,17.574,18.447,17.532,18.354,3604720,0
1998-08-19,18.653,18.967,18.509,18.653,2916671,0
1998-08-20,18.666,18.7,17.847,17.873,2979739,0
1998-08-21,17.574,17.692,17.093,17.574,4543277,0
1998-08-24,17.574,18.243,17.548,18.195,3901539,0
1998-08-25,18.447,18.762,17.714,17.944,4214855,0
1998-08-26,17.668,18.195,17.62,17.692,2476709,0
1998-08-27,17.487,17.512,15.909,17.005,7849400,0
1998-08-28,17.644,17.644,17.093,17.439,4554949,0
1998-08-31,17.714,17.714,15.996,16.319,5197571,0
1998-09-01,16.091,17.052,15.358,16.681,5511646,0
1998-09-02,16.911,17.076,16.272,16.319,3541273,0
1998-09-03,16.139,16.369,15.539,15.539,4505581,0
1998-09-04,15.793,15.959,14.856,15.312,4333637,0
1998-09-08,16.549,16.549,15.838,16.091,3836188,0
1998-09-09,16.248,16.872,16.139,16.802,3558402,0
1998-09-10,16.369,16.525,15.612,15.815,4693143,0
1998-09-11,15.634,16.139,15.405,15.838,3581369,0
1998-09-14,16.502,16.959,16.415,16.935,3993163,0
1998-09-15,16.935,17.532,16.658,17.28,2378997,0
1998-09-16,17.415,17.462,16.935,17.093,2358816,0
1998-09-17,16.369,16.658,16.369,16.549,2732536,0
1998-09-18,16.549,16.549,16.139,16.429,4705960,0
1998-09-21,16.091,16.959,15.972,16.776,2386734,0
1998-09-22,16.982,17.235,16.525,16.754,2709949,0
1998-09-23,17.093,17.786,17.052,17.754,4512945,0
1998-09-24,17.668,18.171,17.052,17.415,3376555,0
1998-09-25,17.114,17.803,17.114,17.597,2949031,0
1998-09-28,17.692,18.148,17.644,17.99,3169328,0
1998-09-29,18.195,18.211,17.786,17.967,2502343,0
1998-09-30,17.967,17.99,16.886,17.188,2909560,0
1998-10-01,17.005,17.005,15.886,16.139,3832379,0
1998-10-02,16.115,16.429,15.722,15.77,5026004,0
1998-10-05,15.453,15.564,14.308,14.538,7196372,0
1998-10-06,15.312,15.539,14.72,14.856,6224822,0
1998-10-07,14.949,15.743,14.949,15.057,4379699,0
1998-10-08,14.651,15.358,14.192,15.044,5304802,0
1998-10-09,15.682,16.455,15.201,16.178,4313076,0
1998-10-12,16.681,17.114,16.595,16.635,3960673,0
1998-10-13,16.635,17.076,15.996,16.115,2984559,0
1998-10-14,16.091,17.462,15.743,16.754,5063692,0
1998-10-15,16.549,17.919,16.549,17.825,4167905,0
1998-10-16,18.282,18.738,18.195,18.58,8251293,0
1998-10-19,18.56,19.013,18.465,18.509,4940600,0
1998-10-20,18.604,18.967,18.509,18.509,6002749,0
1998-10-21,18.535,18.653,18.243,18.259,3887961,0
1998-10-22,18.259,18.465,18.171,18.282,2988115,0
1998-10-23,18.101,18.329,18.101,18.259,1745509,0
1998-10-26,18.243,18.883,18.126,18.378,2615278,0
1998-10-27,18.653,18.883,18.509,18.56,2561222,0
1998-10-28,18.517,19.006,18.409,18.817,3849640,0
1998-10-29,18.84,19.165,18.658,18.96,2556272,0
1998-10-30,19.189,20.014,19.165,20.014,3039256,0
1998-11-02,20.003,20.276,19.811,20.088,4244044,0
1998-11-03,20.072,20.109,19.559,19.654,2022024,0
1998-11-04,19.929,20.037,19.811,19.929,3619567,0
1998-11-05,19.725,19.907,19.439,19.789,3671598,0
1998-11-06,19.834,20.181,19.834,19.907,2027483,0
1998-11-09,19.811,19.811,19.464,19.559,2044483,0
1998-11-10,19.63,19.953,19.49,19.907,2326208,0
1998-11-11,19.929,20.072,19.63,19.881,2600435,0
1998-11-12,19.464,19.559,19.056,19.189,1982559,0
1998-11-13,19.211,19.764,19.211,19.701,2510083,0
1998-11-16,19.929,20.254,19.929,20.159,3025168,0
1998-11-17,20.276,20.362,20.072,20.227,3744692,0
1998-11-18,20.227,20.298,19.857,20.254,2362117,0
1998-11-19,20.254,20.298,19.953,20.072,2796114,0
1998-11-20,20.298,20.553,20.254,20.432,4379699,0
1998-11-23,20.553,20.648,20.298,20.575,2859186,0
1998-11-24,20.575,20.733,20.344,20.388,2592189,0
1998-11-25,20.344,20.483,20.181,20.227,1610492,0
1998-11-27,20.159,20.388,20.134,20.344,1493614,0
1998-11-30,20.344,20.685,20.314,20.314,2694592,0
1998-12-01,20.388,21.543,20.388,21.45,4788317,0
1998-12-02,21.355,21.355,20.733,20.828,3351173,0
1998-12-03,20.483,20.779,20.344,20.344,2784692,0
1998-12-04,21.032,21.197,20.757,20.805,2666677,0
1998-12-07,20.805,21.01,20.598,20.851,1681170,0
1998-12-08,20.388,20.66,20.159,20.276,2327982,0
1998-12-09,20.298,20.362,19.953,20.227,2107556,0
1998-12-10,20.227,20.483,19.929,19.953,2484451,0
1998-12-11,19.953,20.388,19.764,20.254,2268972,0
1998-12-14,20.227,20.227,19.333,19.333,3435437,0
1998-12-15,19.559,20.227,19.464,20.072,2542189,0
1998-12-16,20.088,20.648,20.072,20.527,2683302,0
1998-12-17,20.757,21.081,20.757,21.032,4074503,0
1998-12-18,21.032,21.032,20.944,20.993,3672608,0
1998-12-21,20.66,21.197,20.432,20.432,3942781,0
1998-12-22,20.432,20.805,20.298,20.623,3452063,0
1998-12-23,20.66,21.749,20.66,21.543,4397339,0
1998-12-24,21.401,21.932,21.379,21.725,2427598,0
1998-12-28,21.867,22.098,21.867,21.977,2896235,0
1998-12-29,21.932,21.954,21.638,21.867,1806549,0
1998-12-30,21.749,21.821,21.401,21.45,1857943,0
1998-12-31,21.497,21.773,21.427,21.654,2162882,0
1999-01-04,21.607,21.954,21.174,21.309,3480868,0
1999-01-05,21.401,21.954,21.292,21.954,4300389,0
1999-01-06,22.142,22.922,22.142,22.787,5627762,0
1999-01-07,22.6,23.269,22.513,22.805,5309242,0
1999-01-08,23.246,24.538,23.159,23.986,9721934,0
1999-01-11,24.081,24.468,23.436,23.798,5014199,0
1999-01-12,23.523,23.639,23.112,23.206,5284372,0
1999-01-13,22.371,22.876,22.23,22.649,6272284,0
1999-01-14,22.561,22.922,22.23,22.286,3797483,0
1999-01-15,22.467,22.922,22.371,22.876,4246965,0
1999-01-19,22.876,23.617,22.787,23.594,4080091,0
1999-01-20,23.711,24.286,23.594,23.87,5037930,0
1999-01-21,23.617,23.734,22.719,22.9,4982982,0
1999-01-22,22.744,22.744,22.324,22.467,3889867,0
1999-01-25,22.561,22.577,22.189,22.513,3141406,0
1999-01-26,22.189,22.993,22.002,22.805,3703958,0
1999-01-27,22.797,22.822,22.215,22.42,3723119,0
1999-01-28,23.002,23.285,22.491,23.239,8697978,0
1999-01-29,23.192,23.214,22.403,22.845,4366755,0
1999-02-01,22.657,22.956,22.561,22.587,4509519,0
1999-02-02,22.587,22.657,21.939,21.939,3007529,0
1999-02-03,21.939,22.476,21.703,22.45,5064959,0
1999-02-04,22.333,22.45,21.488,21.488,3785044,0
1999-02-05,21.45,21.654,21.01,21.284,3859791,0
1999-02-08,21.355,21.89,20.96,21.821,2879867,0
1999-02-09,21.89,21.89,21.189,21.379,2601831,0
1999-02-10,21.355,21.915,21.309,21.867,2143468,0
1999-02-11,21.867,22.45,21.56,22.355,2698653,0
1999-02-12,22.237,22.286,21.189,21.522,2553608,0
1999-02-16,21.749,21.821,21.01,21.355,3556373,0
1999-02-17,21.654,22.633,21.427,21.987,3885173,0
1999-02-18,22.491,22.587,22.237,22.333,2793831,0
1999-02-19,22.286,22.309,21.797,21.867,1922788,0
1999-02-22,22.12,22.587,22.12,22.476,3480992,0
1999-02-23,22.403,22.587,22.011,22.025,3418177,0
1999-02-24,22.215,22.587,21.797,22.12,2865532,0
1999-02-25,22.025,22.215,21.584,22.142,2660585,0
1999-02-26,22.048,22.476,21.703,22.048,2463509,0
1999-03-01,21.845,22.011,21.584,21.703,2148925,0
1999-03-02,21.725,21.987,21.214,21.238,4169046,0
1999-03-03,21.284,21.45,20.797,21.118,3230242,0
1999-03-04,21.56,21.703,21.355,21.703,3084684,0
1999-03-05,22.025,22.544,21.987,22.355,4821569,0
1999-03-08,22.286,22.333,21.939,22.333,1916444,0
1999-03-09,22.42,22.544,21.401,21.474,5314573,0
1999-03-10,21.238,21.427,21.01,21.151,4613448,0
1999-03-11,21.166,21.56,21.01,21.543,6489915,0
1999-03-12,21.703,21.797,21.284,21.543,3351299,0
1999-03-15,21.488,21.845,21.355,21.749,3068060,0
1999-03-16,21.749,21.821,21.401,21.543,2087123,0
1999-03-17,21.401,21.543,21.151,21.333,1957050,0
1999-03-18,21.023,21.725,21.023,21.68,2773146,0
1999-03-19,21.845,22.12,21.703,21.773,4059402,0
1999-03-22,21.773,22.309,21.725,22.025,2530259,0
1999-03-23,21.939,21.939,21.055,21.151,4205594,0
1999-03-24,21.055,21.096,20.544,20.889,3559928,0
1999-03-25,20.889,21.703,20.889,21.703,3288360,0
1999-03-26,21.379,21.616,21.096,21.166,2353742,0
1999-03-29,21.151,21.543,21.118,21.238,2527724,0
1999-03-30,21.055,21.355,20.938,21.055,2997635,0
1999-03-31,21.238,21.427,21.081,21.081,2647639,0
1999-04-01,21.189,21.238,20.819,21.01,2431150,0
1999-04-05,21.096,21.68,21.081,21.68,4049124,0
1999-04-06,21.773,22.081,21.584,21.654,5057219,0
1999-04-07,21.867,22.68,21.821,22.587,6247795,0
1999-04-08,22.561,22.845,22.355,22.633,3458660,0
1999-04-09,22.657,22.727,22.215,22.513,3452063,0
1999-04-12,22.491,23.214,22.42,22.868,4442514,0
1999-04-13,23.097,23.68,23.074,23.491,4994149,0
1999-04-14,23.514,23.884,23.192,23.334,5437284,0
1999-04-15,23.419,23.862,22.822,23.35,7722121,0
1999-04-16,23.611,24.168,23.419,24.121,6608698,0
1999-04-19,24.909,25.232,24.168,24.168,8159669,0
1999-04-20,24.168,24.302,23.285,23.752,6041073,0
1999-04-21,23.752,23.862,23.214,23.798,3106894,0
1999-04-22,23.884,24.121,23.586,23.798,2649418,0
1999-04-23,23.514,23.957,23.419,23.704,2798398,0
1999-04-26,23.611,23.862,23.467,23.862,2975045,0
1999-04-27,23.862,23.949,23.379,23.813,2850681,0
1999-04-28,23.862,24.209,23.813,23.837,3152703,0
1999-04-29,23.964,24.618,23.853,24.571,4601773,0
1999-04-30,24.602,24.711,23.405,23.942,3116787,0
1999-05-03,23.942,25.09,23.594,24.973,4444292,0
1999-05-04,24.95,25.279,23.783,24.013,5245918,0
1999-05-05,24.271,24.343,23.758,24.107,2533814,0
1999-05-06,24.035,24.223,23.334,23.405,2441812,0
1999-05-07,23.451,24.295,23.451,24.295,4282238,0
1999-05-10,24.295,24.571,23.83,23.986,2161108,0
1999-05-11,23.942,24.665,23.853,23.986,2324045,0
1999-05-12,23.798,24.318,23.499,24.151,2529499,0
1999-05-13,24.39,24.602,23.711,23.783,2995980,0
1999-05-14,23.429,23.639,22.751,22.751,4469038,0
1999-05-17,22.467,22.491,21.529,21.552,9556712,0
1999-05-18,22.072,22.371,21.584,21.835,5953258,0
1999-05-19,22.098,22.12,21.062,21.6,5000876,0
1999-05-20,21.6,21.813,21.324,21.694,2650433,0
1999-05-21,21.789,22.12,21.671,21.813,2628479,0
1999-05-24,21.954,22.048,20.924,21.017,3429092,0
1999-05-25,21.253,21.6,21.112,21.23,5933337,0
1999-05-26,21.444,21.647,21.04,21.584,3784411,0
1999-05-27,21.444,21.458,20.944,20.993,3493306,0
1999-05-28,21.205,21.859,21.135,21.394,3480615,0
1999-06-01,21.584,21.694,20.968,21.529,4201149,0
1999-06-02,21.529,21.671,21.017,21.158,3342292,0
1999-06-03,21.348,21.348,21.017,21.205,2677971,0
1999-06-04,21.324,21.419,20.669,21.09,3089382,0
1999-06-07,21.324,21.444,21.253,21.348,2710964,0
1999-06-08,21.348,21.348,20.944,20.968,3306887,0
1999-06-09,21.253,21.348,20.527,20.692,3499646,0
1999-06-10,20.779,20.836,20.553,20.598,3575028,0
1999-06-11,20.575,20.836,20.314,20.362,3305997,0
1999-06-14,20.362,20.553,20.031,20.031,3496730,0
1999-06-15,19.959,20.151,19.71,19.828,3010958,0
1999-06-16,19.993,20.598,19.851,20.527,4549618,0
1999-06-17,20.623,20.805,20.456,20.456,3619567,0
1999-06-18,20.456,20.648,20.174,20.623,4419544,0
1999-06-21,20.779,20.875,20.505,20.575,2678350,0
1999-06-22,20.527,20.742,20.41,20.527,2094487,0
1999-06-23,19.936,20.268,19.732,19.803,4357490,0
1999-06-24,19.851,20.362,19.755,20.174,5342109,0
1999-06-25,20.221,20.314,19.921,20.014,2947255,0
1999-06-28,20.125,20.246,19.899,19.899,2915150,0
1999-06-29,20.031,20.338,19.959,20.055,3318689,0
1999-06-30,20.031,21.458,19.993,21.135,7317563,0
1999-07-01,21.529,21.954,21.158,21.932,6118738,0
1999-07-02,21.932,21.932,21.488,21.514,3357648,0
1999-07-06,21.529,21.908,21.514,21.6,2747641,0
1999-07-07,21.552,21.813,21.37,21.529,2517821,0
1999-07-08,21.514,21.514,21.017,21.158,3303714,0
1999-07-09,21.23,21.3,20.944,20.968,2107556,0
1999-07-12,20.924,21.04,20.742,20.875,2479371,0
1999-07-13,20.779,20.805,19.921,20.031,6996505,0
1999-07-14,20.221,20.362,19.755,19.828,8138223,0
1999-07-15,20.031,20.505,19.936,20.031,6838517,0
1999-07-16,20.246,20.338,20.196,20.246,6164547,0
1999-07-19,20.41,20.575,20.102,20.196,4196836,0
1999-07-20,20.031,20.268,19.866,19.921,4264093,0
1999-07-21,20.221,20.388,20.125,20.362,3416529,0
1999-07-22,20.553,20.553,20.055,20.196,3437848,0
1999-07-23,20.221,20.338,19.851,20.014,2847380,0
1999-07-26,19.851,20.055,19.803,19.866,2759059,0
1999-07-27,20.174,20.268,19.959,19.993,3683655,0
1999-07-28,19.959,20.246,19.866,19.959,2529499,0
1999-07-29,19.692,19.834,19.455,19.646,5568120,0
1999-07-30,19.551,19.551,18.203,18.321,8522097,0
1999-08-02,18.746,19.031,18.509,18.653,6743335,0
1999-08-03,19.031,19.031,18.817,18.911,6550452,0
1999-08-04,19.006,19.125,18.509,18.56,3420339,0
1999-08-05,18.817,18.817,18.394,18.465,2417826,0
1999-08-06,18.674,18.674,18.157,18.181,2885830,0
1999-08-09,18.203,18.273,18.04,18.133,2429882,0
1999-08-10,18.181,18.226,17.471,17.519,3788346,0
1999-08-11,17.59,18.11,17.566,18.061,3395211,0
1999-08-12,18.157,18.415,17.825,17.847,2620738,0
1999-08-13,18.345,18.604,18.25,18.369,3732510,0
1999-08-16,18.25,18.394,18.04,18.369,3073771,0
1999-08-17,18.866,18.866,18.486,18.604,3797867,0
1999-08-18,18.7,19.267,18.7,19.221,5271682,0
1999-08-19,19.101,19.149,18.984,19.031,2777968,0
1999-08-20,19.101,19.551,18.96,19.528,3614238,0
1999-08-23,19.385,19.692,19.359,19.551,2145375,0
1999-08-24,19.501,19.528,19.172,19.316,2243590,0
1999-08-25,19.739,19.739,19.221,19.646,2814640,0
1999-08-26,19.646,19.755,19.455,19.501,3112984,0
1999-08-27,19.501,19.622,19.316,19.501,2003622,0
1999-08-30,19.411,19.433,19.031,19.172,3294829,0
1999-08-31,19.267,19.718,18.817,19.692,6363654,0
1999-09-01,19.692,19.739,19.501,19.597,3382138,0
1999-09-02,19.661,19.661,19.078,19.245,3952302,0
1999-09-03,19.622,20.227,19.568,19.82,4181354,0
1999-09-07,19.881,19.907,19.221,19.289,3114763,0
1999-09-08,19.385,19.385,18.935,19.039,3479597,0
1999-09-09,19.078,19.172,18.796,18.866,2565919,0
1999-09-10,19.031,19.597,19.006,19.172,2682537,0
1999-09-13,19.172,19.646,19.078,19.568,1972665,0
1999-09-14,19.551,19.789,19.221,19.339,2837990,0
1999-09-15,19.316,19.528,18.796,18.796,4574490,0
1999-09-16,18.866,18.889,18.535,18.866,2860579,0
1999-09-17,18.889,18.984,18.796,18.866,3203845,0
1999-09-20,18.911,18.96,18.724,18.866,1247429,0
1999-09-21,18.77,18.796,18.345,18.465,3346732,0
1999-09-22,18.817,18.866,18.58,18.817,3450156,0
1999-09-23,18.889,18.911,18.509,18.58,3277446,0
1999-09-24,18.674,18.817,18.535,18.77,2570490,0
1999-09-27,18.84,19.316,18.817,18.984,3546094,0
1999-09-28,18.935,19.149,18.415,18.866,3356885,0
1999-09-29,18.866,19.006,18.653,18.746,2480638,0
1999-09-30,18.866,19.101,18.796,18.984,2152096,0
1999-10-01,19.316,19.316,18.866,19.125,2361101,0
1999-10-04,19.221,19.385,19.031,19.385,2199937,0
1999-10-05,19.646,20.134,19.267,19.568,4355206,0
1999-10-06,19.646,20.168,19.597,20.023,2833299,0
1999-10-07,20.023,20.072,19.359,19.411,3858140,0
1999-10-08,19.501,19.692,19.316,19.692,2548915,0
1999-10-11,19.929,20.284,19.851,20.023,2880885,0
1999-10-12,20.037,20.324,19.929,20.003,2602466,0
1999-10-13,19.851,20.116,19.851,19.929,2781269,0
1999-10-14,19.944,20.394,19.789,20.037,4035675,0
1999-10-15,19.834,19.834,18.746,19.101,3444700,0
1999-10-18,19.125,19.692,19.125,19.661,3100294,0
1999-10-19,20.116,20.227,19.929,19.944,3441403,0
1999-10-20,20.023,20.259,20.003,20.072,2571375,0
1999-10-21,20.093,20.116,19.739,20.072,1786372,0
1999-10-22,20.134,20.418,20.072,20.354,2134458,0
1999-10-25,20.227,20.582,20.072,20.418,2040171,0
1999-10-26,20.449,20.757,20.298,20.394,2373030,0
1999-10-27,20.203,20.473,19.646,20.203,3809917,0
1999-10-28,20.259,20.898,20.259,20.805,4318913,0
1999-10-29,21.062,21.733,20.898,20.924,4714970,0
1999-11-01,20.968,21.309,20.757,20.828,2607414,0
1999-11-02,20.968,21.401,20.733,20.733,2315545,0
1999-11-03,20.757,20.851,20.259,20.497,3110828,0
1999-11-04,20.59,20.66,20.227,20.227,2423156,0
1999-11-05,20.449,20.711,20.259,20.473,2484701,0
1999-11-08,20.324,20.615,20.259,20.449,1610617,0
1999-11-09,20.757,20.779,20.424,20.615,1675082,0
1999-11-10,20.518,20.66,20.324,20.497,2225698,0
1999-11-11,20.569,20.615,20.189,20.307,3022000,0
1999-11-12,20.497,20.497,20.324,20.354,2869083,0
1999-11-15,20.354,20.968,20.324,20.828,2737864,0
1999-11-17,20.59,20.638,20.037,20.072,5187291,0
1999-11-18,20.134,20.259,19.157,19.354,7607909,0
1999-11-19,19.274,19.403,19.085,19.237,5055568,0
1999-11-22,19.307,19.59,19.157,19.333,4129834,0
1999-11-23,19.447,19.472,19.258,19.258,3412852,0
1999-11-24,19.258,19.779,19.117,19.661,3233792,0
1999-11-26,19.639,19.661,19.307,19.307,1039945,0
1999-11-29,19.237,19.661,19.181,19.568,3516526,0
1999-11-30,19.447,19.71,19.211,19.258,3410438,0
1999-12-01,19.258,19.425,19.141,19.307,2631015,0
1999-12-02,19.613,19.828,19.117,19.258,4660782,0
1999-12-03,19.403,20.189,19.403,19.944,4804814,0
1999-12-06,19.993,20.403,19.944,19.968,2869588,0
1999-12-07,19.639,19.71,19.117,19.117,4130848,0
1999-12-08,19.157,19.354,19.085,19.237,2869715,0
1999-12-09,19.274,19.354,19.085,19.181,2804110,0
1999-12-10,19.085,19.141,18.517,18.658,4734003,0
1999-12-13,18.683,18.874,18.517,18.639,2728731,0
1999-12-14,18.658,18.874,18.493,18.493,3146483,0
1999-12-15,18.945,19.237,18.587,18.849,5940950,0
1999-12-16,19.085,19.237,18.897,18.945,4448481,0
1999-12-17,18.919,19.237,18.731,19.085,6809198,0
1999-12-20,18.993,19.425,18.993,19.258,3937072,0
1999-12-21,19.258,19.375,19.258,19.354,2540030,0
1999-12-22,19.425,19.661,19.258,19.447,3439246,0
1999-12-23,19.59,20.203,19.519,20.134,3109684,0
1999-12-27,20.203,20.424,19.944,19.968,2777081,0
1999-12-28,19.993,20.189,19.993,20.088,2381405,0
1999-12-29,20.403,20.497,20.168,20.168,1713405,0
1999-12-30,20.203,20.569,20.134,20.424,2345111,0
1999-12-31,20.403,20.449,20.307,20.324,843248,0
2000-01-03,20.109,20.284,19.874,19.968,2835832,0
2000-01-04,19.755,19.921,19.181,19.307,5109372,0
2000-01-05,19.447,19.639,19.354,19.375,3519952,0
2000-01-06,19.447,19.755,19.211,19.403,3175038,0
2000-01-07,20.014,20.968,19.874,20.828,6463396,0
2000-01-10,20.875,21.04,20.203,20.449,3458786,0
2000-01-11,20.014,20.403,19.732,19.899,2954360,0
2000-01-12,19.993,20.779,19.993,20.473,3433024,0
2000-01-13,20.733,20.733,20.168,20.227,2746244,0
2000-01-14,20.037,20.189,19.497,19.732,5216225,0
2000-01-18,20.497,20.968,20.259,20.685,5423833,0
2000-01-19,20.779,20.924,20.134,20.379,3150673,0
2000-01-20,20.403,20.473,19.639,19.916,4759003,0
2000-01-21,19.803,19.828,19.181,19.237,6286117,0
2000-01-24,19.755,19.803,19.211,19.497,5527259,0
2000-01-25,19.519,19.544,18.731,19.117,4557360,0
2000-01-26,18.731,18.778,18.04,18.305,10132963,0
2000-01-27,18.804,19.063,18.567,19.039,7520474,0
2000-01-28,18.919,19.211,18.804,18.874,4207113,0
2000-01-31,19.189,19.333,18.919,19.165,3459167,0
2000-02-01,19.117,19.258,18.674,19.189,5174093,0
2000-02-02,19.237,19.472,18.465,18.731,6970997,0
2000-02-03,18.439,18.825,18.415,18.778,4391375,0
2000-02-04,18.825,18.874,18.486,18.509,3012349,0
2000-02-07,18.674,18.674,18.171,18.465,2604243,0
2000-02-08,18.639,18.825,18.486,18.535,3661320,0
2000-02-09,18.345,18.394,18.157,18.171,3147757,0
2000-02-10,18.126,18.195,17.737,18.101,4054456,0
2000-02-11,18.171,18.171,17.406,17.769,3696344,0
2000-02-14,17.714,18.157,17.33,18.126,3988083,0
2000-02-15,18.054,18.054,17.503,17.866,3211967,0
2000-02-16,17.597,17.889,17.433,17.832,4124630,0
2000-02-17,17.644,17.959,17.433,17.668,4257116,0
2000-02-18,17.406,17.503,16.706,16.706,6352104,0
2000-02-22,17.093,17.289,16.754,16.968,5124350,0
2000-02-23,17.022,17.045,16.565,16.565,2658175,0
2000-02-24,16.565,16.658,15.863,16.369,6068741,0
2000-02-25,16.319,17.045,16.272,16.54,5712278,0
2000-02-28,17.045,17.045,16.39,16.446,6407435,0
2000-02-29,16.658,16.681,15.863,16.036,5347818,0
2000-03-01,16.131,16.248,15.815,16.021,6718721,0
2000-03-02,15.981,16.106,15.838,15.934,3746087,0
2000-03-03,15.934,16.635,15.909,16.446,5805674,0
2000-03-06,16.516,16.802,15.981,16.154,4908494,0
2000-03-07,16.178,16.342,15.651,15.838,4819029,0
2000-03-08,15.838,16.422,15.5,16.39,5467362,0
2000-03-09,16.202,16.248,15.722,16.036,4125898,0
2000-03-10,15.722,16.106,15.651,15.815,4201786,0
2000-03-13,15.617,16.422,15.594,16.39,4143538,0
2000-03-14,16.154,16.154,15.5,15.793,6827219,0
2000-03-15,15.793,16.968,15.743,16.968,10437523,0
2000-03-16,16.952,17.093,16.462,16.872,10206567,0
2000-03-17,17.114,17.714,17.045,17.188,8420451,0
2000-03-20,16.968,17.045,16.611,16.848,5381195,0
2000-03-21,16.588,17.692,16.462,17.644,6317206,0
2000-03-22,17.235,17.433,16.658,16.952,6460229,0
2000-03-23,16.872,17.433,16.824,17.139,8665872,0
2000-03-24,16.952,17.433,16.952,17.188,4458758,0
2000-03-27,17.022,17.352,16.927,17.022,3998112,0
2000-03-28,16.902,17.235,16.824,17.139,3611320,0
2000-03-29,17.211,17.62,17.211,17.259,4191509,0
2000-03-30,17.62,17.959,17.406,17.959,6867066,0
2000-03-31,17.936,17.982,17.597,17.692,3555739,0
2000-04-03,18.004,18.486,18.004,18.101,6488523,0
2000-04-04,18.778,19.189,17.982,18.897,9607470,0
2000-04-05,18.754,19.117,18.486,18.993,5493755,0
2000-04-06,19.211,19.375,19.117,19.237,5695782,0
2000-04-07,19.333,19.403,18.535,18.535,3125677,0
2000-04-10,19.165,20.031,19.063,19.668,7096248,0
2000-04-11,19.528,20.338,19.501,20.008,5744382,0
2000-04-12,20.394,21.062,20.338,20.655,7128986,0
2000-04-13,20.701,21.158,20.221,20.968,7125434,0
2000-04-14,21.181,21.569,19.354,20.125,13268159,0
2000-04-17,20.747,22.048,20.031,21.977,14992983,0
2000-04-18,21.569,21.616,20.944,21.333,6666822,0
2000-04-19,21.158,21.355,20.898,21.181,4508120,0
2000-04-20,21.181,21.238,21.09,21.238,5109502,0
2000-04-24,21.062,21.427,20.944,21.3,3876417,0
2000-04-25,21.333,21.355,21.062,21.181,4041383,0
2000-04-26,21.205,21.379,20.851,21.181,4936665,0
2000-04-27,21.112,21.238,20.606,21.238,5685120,0
2000-04-28,21.379,21.379,20.986,21.276,3982629,0
2000-05-01,21.355,21.355,20.797,21.01,3441146,0
2000-05-02,20.797,20.96,20.553,20.692,3143187,0
2000-05-03,20.598,20.747,20.284,20.623,4249118,0
2000-05-04,20.505,20.692,20.362,20.456,4140493,0
2000-05-05,20.403,20.986,20.388,20.553,3803446,0
2000-05-08,20.505,20.944,20.456,20.819,3366019,0
2000-05-09,20.819,20.986,20.575,20.623,5295665,0
2000-05-10,20.692,20.867,20.037,20.307,4600887,0
2000-05-11,20.483,20.844,20.403,20.575,2262245,0
2000-05-12,20.677,20.867,20.655,20.747,2947507,0
2000-05-15,20.717,20.717,20.109,20.362,4558628,0
2000-05-16,20.575,20.889,20.456,20.677,3824006,0
2000-05-17,20.527,20.527,20.211,20.362,3516271,0
2000-05-18,20.677,20.915,20.527,20.844,4899990,0
2000-05-19,20.575,21.238,20.575,20.771,4423098,0
2000-05-22,20.553,20.575,19.803,19.921,5297821,0
2000-05-23,19.921,19.968,19.606,19.968,3886057,0
2000-05-24,20.014,20.553,19.993,20.189,3756239,0
2000-05-25,20.134,20.134,19.433,19.701,3532389,0
2000-05-26,19.747,19.82,18.56,18.731,6425456,0
2000-05-30,19.022,19.141,18.658,19.07,3862965,0
2000-05-31,19.117,19.433,18.804,18.874,2784442,0
2000-06-01,18.804,19.339,18.509,19.245,5911761,0
2000-06-02,19.339,19.701,18.56,19.433,5558855,0
2000-06-05,18.954,20.037,18.926,19.676,4420943,0
2000-06-06,19.779,19.779,19.359,19.433,4429951,0
2000-06-07,19.433,19.433,19.046,19.221,2947255,0
2000-06-08,19.165,19.385,18.825,19.046,3701291,0
2000-06-09,19.221,19.385,19.022,19.385,2744595,0
2000-06-12,19.316,19.676,19.289,19.49,2426580,0
2000-06-13,19.289,19.606,19.196,19.411,2185598,0
2000-06-14,19.245,19.316,18.639,18.754,5135136,0
2000-06-15,18.658,18.709,17.786,17.882,5877503,0
2000-06-16,17.882,18.054,17.471,17.494,5805042,0
2000-06-19,17.519,17.786,17.296,17.345,4217269,0
2000-06-20,16.911,17.052,16.54,16.714,6174069,0
2000-06-21,16.516,17.076,16.516,16.982,4899355,0
2000-06-22,17.181,17.25,16.935,17.25,3174148,0
2000-06-23,17.005,17.274,16.982,17.274,1680666,0
2000-06-26,17.274,17.445,16.54,16.667,3390261,0
2000-06-27,16.738,17.225,16.54,16.667,4862427,0
2000-06-28,16.667,17.102,16.667,17.102,3402064,0
2000-06-29,16.998,17.811,16.998,17.503,4664335,0
2000-06-30,17.274,17.625,17.225,17.401,4969277,0
2000-07-03,17.454,17.91,17.454,17.786,1815303,0
2000-07-05,17.658,18.415,17.625,18.133,5098210,0
2000-07-06,18.313,19.101,18.266,18.738,6351599,0
2000-07-07,18.718,18.817,18.493,18.718,3843039,0
2000-07-10,18.977,19.07,18.718,18.919,2936718,0
2000-07-11,18.919,19.403,18.919,19.345,3198516,0
2000-07-12,19.299,19.581,19.022,19.551,3400539,0
2000-07-13,19.481,19.551,19.252,19.501,3152703,0
2000-07-14,19.501,19.528,19.125,19.229,3012859,0
2000-07-17,19.229,19.229,18.517,18.754,3557516,0
2000-07-18,18.874,19.229,18.567,18.999,3803067,0
2000-07-19,18.945,19.684,18.945,19.196,4740097,0
2000-07-20,19.252,19.425,19.125,19.172,3129229,0
2000-07-21,19.229,19.345,19.125,19.172,3557516,0
2000-07-24,19.172,19.354,18.919,19.149,6041582,0
2000-07-25,19.172,19.581,19.172,19.354,3642284,0
2000-07-26,19.354,19.354,18.84,19.125,7425299,0
2000-07-27,19.149,19.299,18.967,19.229,4508378,0
2000-07-28,19.046,19.093,18.796,18.866,2757156,0
2000-07-31,18.84,19.125,18.817,19.046,3938466,0
2000-08-01,19.07,19.172,19.046,19.172,4571319,0
2000-08-02,19.229,19.229,18.738,19.046,2793195,0
2000-08-03,18.945,21.096,18.945,20.915,5805674,0
2000-08-04,20.915,21.45,20.466,20.819,4536928,0
2000-08-07,20.562,20.867,20.196,20.867,2832028,0
2000-08-08,20.867,21.135,20.733,21.096,2995603,0
2000-08-09,21.315,21.355,20.915,21.096,14259626,0
2000-08-10,21.096,21.096,20.511,21.096,10713278,0
2000-08-11,21.048,21.096,20.598,20.819,7491288,0
2000-08-14,20.915,21.048,20.692,20.733,10009872,0
2000-08-15,20.779,20.779,20.196,20.332,15958307,0
2000-08-16,20.379,20.638,19.747,20.246,10860865,0
2000-08-17,19.929,19.976,19.258,19.345,10203395,0
2000-08-18,19.528,19.881,19.528,19.842,7755621,0
2000-08-21,19.842,19.929,18.905,19.481,9600618,0
2000-08-22,20.014,20.246,19.661,20.014,11224048,0
2000-08-23,19.661,19.661,19.307,19.568,5841716,0
2000-08-24,19.622,20.196,19.528,19.842,6004402,0
2000-08-25,20.014,20.064,19.568,19.747,5174351,0
2000-08-28,19.568,19.661,18.493,18.724,13087960,0
2000-08-29,18.993,18.993,17.959,18.054,14300106,0
2000-08-30,17.873,18.81,17.873,18.493,14253661,0
2000-08-31,18.273,18.321,17.022,17.296,36107748,0
2000-09-01,17.471,17.959,17.068,17.873,25394467,0
2000-09-05,18.493,20.379,18.273,19.622,22815860,0
2000-09-06,19.172,19.393,18.493,18.631,15921256,0
2000-09-07,18.77,19.258,18.456,18.493,16018206,0
2000-09-08,18.905,19.125,18.409,18.81,10886623,0
2000-09-11,18.81,18.858,18.321,18.587,7170483,0
2000-09-12,18.235,18.551,17.873,17.919,11016062,0
2000-09-13,18.013,18.551,17.701,18.092,13859638,0
2000-09-14,18.013,18.945,17.919,18.493,12982505,0
2000-09-15,18.631,18.905,18.409,18.493,14470914,0
2000-09-18,18.587,18.77,18.321,18.587,10199971,0
2000-09-19,18.493,18.587,17.959,18.409,5976610,0
2000-09-20,18.369,18.409,17.873,17.919,8604835,0
2000-09-21,17.873,18.013,16.886,16.886,8451922,0
2000-09-22,17.779,18.321,17.383,18.321,9507600,0
2000-09-25,18.235,18.456,18.092,18.188,6805011,0
2000-09-26,18.013,18.321,17.383,17.424,9428923,0
2000-09-27,17.424,17.959,17.424,17.701,6880517,0
2000-09-28,17.519,18.321,17.519,17.919,7350301,0
2000-09-29,18.013,18.674,17.959,18.235,9469277,0
2000-10-02,18.188,18.905,18.139,18.631,6893209,0
2000-10-03,18.858,19.258,18.321,18.321,7519203,0
2000-10-04,18.456,19.085,18.456,18.858,6446903,0
2000-10-05,18.724,18.945,18.493,18.551,6632682,0
2000-10-06,18.369,18.456,18.092,18.092,6090439,0
2000-10-09,18.139,18.674,18.092,18.493,5970642,0
2000-10-10,18.493,18.493,17.959,17.959,5556443,0
2000-10-11,18.013,18.013,17.242,17.242,7337610,0
2000-10-12,17.201,17.519,16.706,16.706,8262330,0
2000-10-13,17.163,18.188,17.114,18.139,7549153,0
2000-10-16,17.919,17.919,17.337,17.605,4058389,0
2000-10-17,17.383,17.832,17.383,17.471,4106992,0
2000-10-18,17.471,18.188,16.886,17.919,7200811,0
2000-10-19,17.873,18.587,17.873,18.321,7320606,0
2000-10-20,17.832,18.321,17.832,17.919,5435634,0
2000-10-23,17.873,18.369,17.873,18.013,4243660,0
2000-10-24,18.493,19.031,18.235,18.456,4514468,0
2000-10-25,18.456,18.493,17.919,17.959,3595460,0
2000-10-26,17.873,18.188,17.873,17.959,5368886,0
2000-10-27,18.054,18.321,17.959,18.273,4512309,0
2000-10-30,18.266,19.534,18.226,19.172,11392451,0
2000-10-31,19.125,19.534,18.447,18.897,8985284,0
2000-11-01,18.587,19.172,18.535,18.674,6084092,0
2000-11-02,18.718,18.993,18.493,18.858,5197951,0
2000-11-03,18.674,18.945,18.226,18.313,5826363,0
2000-11-06,18.266,19.354,18.266,19.125,6709074,0
2000-11-07,18.354,18.858,18.048,18.083,8883382,0
2000-11-08,18.133,18.897,17.951,17.951,7133560,0
2000-11-09,18.048,18.535,17.951,18.409,5517739,0
2000-11-10,18.226,18.313,17.99,18.133,4689969,0
2000-11-13,17.99,18.718,17.99,18.313,4668777,0
2000-11-14,18.083,18.674,18.083,18.313,4215491,0
2000-11-15,18.171,19.125,18.171,18.993,7537099,0
2000-11-16,18.674,18.77,18.083,18.083,6845239,0
2000-11-17,18.083,18.266,17.99,18.048,6575961,0
2000-11-20,17.99,17.99,17.005,17.005,8084291,0
2000-11-21,17.267,17.904,17.267,17.625,6325587,0
2000-11-22,17.406,17.445,17.181,17.225,3445082,0
2000-11-24,17.267,17.625,17.225,17.406,1302881,0
2000-11-27,17.267,18.048,17.267,17.769,4269172,0
2000-11-28,17.866,18.048,17.445,17.445,4481728,0
2000-11-29,17.625,17.904,17.625,17.684,3516526,0
2000-11-30,17.093,17.323,16.319,16.462,10425089,0
2000-12-01,17.093,17.769,16.645,17.503,10127258,0
2000-12-04,16.645,17.625,16.502,17.225,7868178,0
2000-12-05,17.181,17.951,16.864,17.904,8592148,0
2000-12-06,17.181,17.54,17.005,17.267,7686710,0
2000-12-07,17.267,17.722,17.225,17.358,5803641,0
2000-12-08,17.358,17.722,17.139,17.445,4735402,0
2000-12-11,17.181,17.503,17.045,17.267,4234525,0
2000-12-12,17.045,17.54,17.045,17.093,5392110,0
2000-12-13,16.864,17.406,16.824,17.093,7275936,0
2000-12-14,17.093,17.323,16.776,16.824,6941682,0
2000-12-15,16.052,17.093,16.003,16.281,10906674,0
2000-12-18,16.681,17.139,16.595,17.005,6400075,0
2000-12-19,17.225,17.267,16.864,17.045,5205055,0
2000-12-20,16.73,16.824,15.691,16.003,10049721,0
2000-12-21,16.232,17.503,16.052,17.503,11639524,0
2000-12-22,16.462,17.358,16.139,16.502,10665185,0
2000-12-26,16.502,17.445,16.462,17.358,7005262,0
2000-12-27,16.824,17.225,16.776,17.045,6641691,0
2000-12-28,17.225,17.59,17.225,17.54,5074226,0
2000-12-29,17.406,17.406,16.864,16.959,6028513,0
2001-01-02,17.225,18.048,17.181,17.59,6637125,0
2001-01-03,17.769,18.447,17.267,18.171,14164832,0
2001-01-04,20.259,20.259,18.409,19.49,18907719,0
2001-01-05,19.534,19.534,18.718,18.993,8516767,0
2001-01-08,18.409,18.81,18.048,18.535,7487735,0
2001-01-09,18.631,19.354,18.493,19.125,9209007,0
2001-01-10,18.535,19.172,18.493,18.993,8853689,0
2001-01-11,18.858,19.984,18.77,19.49,8678438,0
2001-01-12,19.534,19.574,18.718,19.078,6350964,0
2001-01-16,19.078,19.851,18.81,19.622,7923888,0
2001-01-17,19.803,19.899,19.258,19.439,3862965,0
2001-01-18,19.211,20.116,19.211,19.668,6431800,0
2001-01-19,19.354,19.534,18.77,19.031,8331239,0
2001-01-22,19.031,19.668,18.897,19.622,5387663,0
2001-01-23,19.803,19.803,19.439,19.534,4420308,0
2001-01-24,19.622,20.259,19.534,20.081,7099675,0
2001-01-25,20.031,20.441,19.936,20.298,7511338,0
2001-01-26,20.432,20.66,20.159,20.473,5318760,0
2001-01-29,20.362,20.711,20.227,20.685,4221710,0
2001-01-30,20.489,21.017,20.203,20.692,5101634,0
2001-01-31,20.733,20.953,20.403,20.615,5778519,0
2001-02-01,20.418,20.779,20.259,20.747,4450512,0
2001-02-02,20.66,20.701,20.379,20.483,5425735,0
2001-02-05,20.553,21.023,20.527,20.805,5154171,0
2001-02-06,20.805,21.143,20.771,21.017,5842221,0
2001-02-07,20.66,20.953,19.929,19.936,8672598,0
2001-02-08,20.441,20.66,20.268,20.483,6760091,0
2001-02-09,20.511,20.511,19.597,19.684,5343631,0
2001-02-12,19.993,20.473,19.959,20.332,7471996,0
2001-02-13,20.441,20.544,20.151,20.418,4228309,0
2001-02-14,20.432,20.819,20.324,20.37,5722051,0
2001-02-15,20.606,20.685,20.379,20.473,5412790,0
2001-02-16,20.332,20.655,20.181,20.181,5330306,0
2001-02-20,20.221,20.811,20.189,20.268,6148307,0
2001-02-21,20.134,20.733,20.134,20.246,4666875,0
2001-02-22,20.259,20.456,19.834,20.116,6052369,0
2001-02-23,20.003,20.953,19.953,20.733,8944551,0
2001-02-26,20.805,21.205,20.473,20.915,7951176,0
2001-02-27,20.915,21.01,20.669,20.789,5244396,0
2001-02-28,21.135,21.181,20.109,20.338,6095131,0
2001-03-01,20.338,20.851,20.332,20.631,7976172,0
2001-03-02,20.631,20.915,20.466,20.518,5152899,0
2001-03-05,20.221,20.828,20.221,20.692,3721088,0
2001-03-06,21.062,21.386,20.844,21.238,5757072,0
2001-03-07,21.222,21.342,21.143,21.267,5058870,0
2001-03-08,21.276,22.302,21.158,22.198,14001003,0
2001-03-09,22.063,22.269,21.877,22.011,9339205,0
2001-03-12,21.977,22.941,21.773,22.12,10227123,0
2001-03-13,22.034,22.302,21.522,21.821,7204116,0
2001-03-14,21.276,22.12,20.977,20.977,11161110,0
2001-03-15,20.569,20.968,20.569,20.915,7126833,0
2001-03-16,20.441,21.205,20.441,20.789,10143625,0
2001-03-19,20.771,22.002,20.771,21.797,6537888,0
2001-03-20,21.631,21.968,21.023,21.081,7468826,0
2001-03-21,21.245,21.45,20.511,20.66,6627607,0
2001-03-22,20.473,20.553,19.755,20.338,8958382,0
2001-03-23,20.473,20.553,19.794,20.403,6390303,0
2001-03-26,20.915,21.607,20.771,21.197,4847709,0
2001-03-27,20.553,20.771,20.284,20.569,11148672,0
2001-03-28,20.66,20.779,20.314,20.432,6273935,0
2001-03-29,20.466,20.968,20.125,20.836,6323806,0
2001-03-30,20.764,20.953,20.307,20.569,4831081,0
2001-04-02,20.332,21.062,20.292,20.924,6665295,0
2001-04-03,20.598,20.711,19.959,20.014,6506801,0
2001-04-04,20.388,20.938,20.379,20.889,9137816,0
2001-04-05,20.986,21.062,20.466,20.733,7018842,0
2001-04-06,20.314,20.575,20.109,20.332,6452105,0
2001-04-09,20.511,21.205,20.441,21.205,5605807,0
2001-04-10,21.135,21.867,20.953,21.181,5881434,0
2001-04-11,21.181,21.181,20.221,20.606,9359764,0
2001-04-12,20.733,21.23,20.497,21.205,6534207,0
2001-04-16,21.096,21.342,20.851,21.342,4481598,0
2001-04-17,21.062,21.386,21.062,21.118,4142651,0
2001-04-18,21.576,22.978,21.386,22.459,14716972,0
2001-04-19,21.939,22.434,21.882,22.159,8639099,0
2001-04-20,21.995,22.198,21.867,21.939,6617200,0
2001-04-23,21.939,22.237,21.89,21.987,4536547,0
2001-04-24,21.939,22.198,21.694,21.694,5391854,0
2001-04-25,21.023,21.151,20.403,21.062,10124719,0
2001-04-26,21.189,21.741,21.023,21.355,9535391,0
2001-04-27,21.205,21.654,21.143,21.654,5854403,0
2001-04-30,21.607,22.106,21.386,21.781,7097643,0
2001-05-01,21.276,21.529,20.685,20.906,10446156,0
2001-05-02,20.96,21.741,20.819,21.607,10199714,0
2001-05-03,21.458,21.458,20.944,21.205,4569670,0
2001-05-04,20.968,21.576,20.867,21.48,4256734,0
2001-05-07,21.017,21.292,20.836,21.017,5698060,0
2001-05-08,20.986,21.003,20.655,20.805,5708976,0
2001-05-09,20.805,21.222,20.677,20.747,5662023,0
2001-05-10,20.968,21.333,20.851,20.993,6523169,0
2001-05-11,20.993,21.062,20.37,20.553,5332089,0
2001-05-14,20.685,20.889,20.259,20.535,4539975,0
2001-05-15,20.906,20.906,20.432,20.655,5829657,0
2001-05-16,20.203,20.944,20.203,20.747,8509405,0
2001-05-17,20.819,20.867,20.134,20.362,9283625,0
2001-05-18,20.394,20.489,19.857,20.037,8294179,0
2001-05-21,19.433,19.71,19.211,19.684,16378984,0
2001-05-22,19.393,19.393,18.984,19.196,13632360,0
2001-05-23,18.56,19.063,18.273,19.056,17686182,0
2001-05-24,18.551,18.954,18.5,18.954,10550593,0
2001-05-25,18.56,18.658,18.118,18.273,9957084,0
2001-05-29,18.157,18.573,18.148,18.465,6735220,0
2001-05-30,18.313,18.456,17.769,18.171,7877697,0
2001-05-31,18.337,18.345,17.838,17.99,7585701,0
2001-06-01,17.951,18.164,17.795,18.164,6820114,0
2001-06-04,18.313,18.313,17.904,18.164,7017186,0
2001-06-05,18.101,18.139,17.786,17.895,6880517,0
2001-06-06,17.786,18.243,17.769,17.895,8166142,0
2001-06-07,17.795,17.857,17.557,17.832,7730618,0
2001-06-08,17.825,17.832,17.548,17.729,3479981,0
2001-06-11,18.139,18.5,18.11,18.345,11248672,0
2001-06-12,18.195,18.409,18.118,18.219,7277844,0
2001-06-13,18.299,18.653,18.148,18.157,7404235,0
2001-06-14,18.148,18.25,17.779,18.083,5965441,0
2001-06-15,17.746,18.148,17.746,17.795,9496437,0
2001-06-18,17.998,18.535,17.811,18.474,8814984,0
2001-06-19,18.474,18.596,18.133,18.273,5581319,0
2001-06-20,18.139,18.385,18.031,18.211,4946184,0
2001-06-21,18.126,19.324,18.101,19.133,9986017,0
2001-06-22,18.977,19.093,18.527,18.613,5131454,0
2001-06-25,18.778,18.778,18.474,18.527,4874862,0
2001-06-26,18.401,18.613,18.313,18.313,7860187,0
2001-06-27,18.226,18.456,17.358,17.927,5600731,0
2001-06-28,18.061,18.567,18.031,18.329,8071600,0
2001-06-29,17.951,18.25,17.936,18.139,8034165,0
2001-07-02,18.148,18.587,18.031,18.535,5677633,0
2001-07-03,18.431,18.58,18.345,18.5,2250446,0
2001-07-05,18.409,18.731,18.409,18.493,3840884,0
2001-07-06,18.321,18.394,17.91,17.936,5013563,0
2001-07-09,18.061,18.133,17.936,18.004,4709007,0
2001-07-10,18.431,18.465,18.164,18.282,5494389,0
2001-07-11,18.282,18.874,18.25,18.709,8611181,0
2001-07-12,18.5,18.81,18.474,18.658,5816461,0
2001-07-13,18.911,19.022,18.666,18.911,4778928,0
2001-07-16,18.984,18.984,18.378,18.474,6033842,0
2001-07-17,18.709,19.133,18.567,18.999,6106048,0
2001-07-18,18.999,19.078,18.486,18.724,4614210,0
2001-07-19,18.692,19.056,18.674,18.945,6177492,0
2001-07-20,18.945,19.157,18.883,19.031,4504825,0
2001-07-23,19.022,19.093,18.666,18.858,3325413,0
2001-07-24,18.738,18.866,18.543,18.639,4185289,0
2001-07-25,18.551,18.954,18.481,18.84,4313456,0
2001-07-26,18.551,18.631,18.321,18.535,8728692,0
2001-07-27,18.543,18.874,18.5,18.658,4569670,0
2001-07-30,18.551,18.746,18.481,18.587,3509419,0
2001-07-31,18.58,18.984,18.543,18.817,4875242,0
2001-08-01,18.804,18.954,18.551,18.718,5863922,0
2001-08-02,18.874,18.874,18.631,18.778,3566398,0
2001-08-03,18.658,18.778,18.5,18.653,3006895,0
2001-08-06,18.474,18.646,18.415,18.422,2954612,0
2001-08-07,18.474,18.666,18.431,18.5,3266154,0
2001-08-08,18.5,18.5,18.133,18.219,6299950,0
2001-08-09,18.133,18.329,18.061,18.219,5438172,0
2001-08-10,18.5,18.653,18.321,18.517,4729563,0
2001-08-13,18.282,18.291,17.54,17.746,11700942,0
2001-08-14,17.574,17.582,17.06,17.188,9235782,0
2001-08-15,17.188,17.366,16.635,16.857,8398368,0
2001-08-16,16.935,17.866,16.714,17.548,10769747,0
2001-08-17,16.446,16.556,15.872,16.227,17186445,0
2001-08-20,15.996,16.076,14.879,15.248,18805694,0
2001-08-21,15.044,15.368,14.956,15.028,7628974,0
2001-08-22,15.099,15.358,14.936,15.185,9723839,0
2001-08-23,15.256,15.382,15.014,15.014,6159726,0
2001-08-24,15.075,15.617,15.066,15.239,6711487,0
2001-08-27,15.239,15.391,15.138,15.138,3453965,0
2001-08-28,15.239,15.248,15.099,15.193,4047223,0
2001-08-29,15.201,15.317,15.066,15.091,4193919,0
2001-08-30,15.091,15.138,14.76,14.776,7375553,0
2001-08-31,14.949,15.091,14.856,14.856,5980922,0
2001-09-04,14.9,15.493,14.862,15.138,6111503,0
2001-09-05,14.97,15.201,14.814,14.936,6534335,0
2001-09-06,14.927,14.949,14.499,14.499,10327756,0
2001-09-07,14.2,14.273,13.822,14.027,11764138,0
2001-09-10,13.979,14.619,13.848,14.499,6641566,0
2001-09-17,12.781,13.264,12.035,12.372,22202296,0
2001-09-18,12.192,12.83,12.192,12.655,16305507,0
2001-09-19,12.711,12.928,12.035,12.284,11849289,0
2001-09-20,12.042,12.419,11.559,11.576,14285134,0
2001-09-21,11.229,11.6,10.993,11.466,17065639,0
2001-09-24,12.308,12.625,11.892,12.284,10519884,0
2001-09-25,12.292,12.292,11.883,12.047,9739070,0
2001-09-26,12.332,12.34,12.114,12.247,6055288,0
2001-09-27,12.255,12.498,12.018,12.379,6857166,0
2001-09-28,12.483,13.215,12.483,12.971,7865640,0
2001-10-01,12.971,13.127,12.736,12.892,5679282,0
2001-10-02,12.892,13.38,12.86,13.31,8073123,0
2001-10-03,13.31,13.547,12.962,13.421,8169064,0
2001-10-04,13.538,13.593,12.711,12.892,8241264,0
2001-10-05,13.057,13.255,12.901,13.207,6233834,0
2001-10-08,12.924,13.106,12.781,12.924,4079582,0
2001-10-09,12.83,13.191,12.651,13.119,8315885,0
2001-10-10,13.119,13.601,13.065,13.554,5671795,0
2001-10-11,14.021,14.035,13.348,13.46,13011947,0
2001-10-12,13.38,13.522,13.017,13.255,7307409,0
2001-10-15,13.255,13.354,13.083,13.255,4411934,0
2001-10-16,13.421,13.468,12.971,13.215,5207213,0
2001-10-17,12.928,13.294,12.798,12.806,5186402,0
2001-10-18,12.711,12.719,12.521,12.538,5597813,0
2001-10-19,12.547,12.617,12.071,12.34,5761004,0
2001-10-22,12.34,12.372,12.176,12.372,5342616,0
2001-10-23,12.483,12.632,12.372,12.608,6542582,0
2001-10-24,12.505,12.513,11.97,12.008,8356870,0
2001-10-25,12.055,12.348,11.977,12.348,8116014,0
2001-10-26,12.151,12.651,12.105,12.459,5621928,0
2001-10-29,12.348,12.404,12.071,12.12,4963949,0
2001-10-30,12.055,12.176,11.977,12.001,9201013,0
2001-10-31,12.168,12.316,11.984,12.114,11227986,0
2001-11-01,12.096,12.426,12.047,12.357,7981251,0
2001-11-02,12.357,12.467,12.151,12.292,5441852,0
2001-11-05,12.292,12.451,12.151,12.205,5769635,0
2001-11-06,12.088,12.372,12.063,12.364,5841590,0
2001-11-07,12.435,12.513,12.176,12.284,5333101,0
2001-11-08,12.372,12.655,12.326,12.655,5857957,0
2001-11-09,12.364,12.569,12.301,12.419,4079961,0
2001-11-12,12.221,12.348,12.151,12.229,3648883,0
2001-11-13,12.395,12.49,12.316,12.395,5522689,0
2001-11-14,12.67,12.719,12.221,12.332,9434760,0
2001-11-15,12.34,12.736,12.34,12.655,9004953,0
2001-11-16,12.821,13.264,12.702,12.869,10979262,0
2001-11-19,13.207,13.354,13.097,13.248,9371818,0
2001-11-20,13.301,13.435,12.946,13.04,7099547,0
2001-11-21,13.04,13.207,12.83,12.924,4836796,0
2001-11-23,13.113,13.492,13.04,13.492,3615634,0
2001-11-26,13.585,14.114,13.516,14.021,10045154,0
2001-11-27,14.065,14.074,13.625,13.798,7656892,0
2001-11-28,13.727,13.883,13.507,13.516,4452540,0
2001-11-29,13.625,13.848,13.538,13.783,5747425,0
2001-11-30,13.829,14.397,13.806,14.295,8911678,0
2001-12-03,13.927,13.934,13.372,13.435,9346565,0
2001-12-04,13.554,13.601,13.134,13.389,9135788,0
2001-12-05,12.845,13.207,12.641,12.67,18952768,0
2001-12-06,12.83,13.294,12.679,13.097,11331916,0
2001-12-07,12.938,13.083,12.838,12.924,6573546,0
2001-12-10,12.729,12.901,12.569,12.569,6949172,0
2001-12-11,12.6,12.736,12.475,12.569,6264929,0
2001-12-12,12.702,12.719,12.442,12.562,6896888,0
2001-12-13,12.562,12.662,12.192,12.198,6820495,0
2001-12-14,12.34,12.348,12.088,12.151,7241043,0
2001-12-17,12.114,12.114,11.316,11.316,16639507,0
2001-12-18,11.536,11.545,11.308,11.379,12907127,0
2001-12-19,11.308,11.426,11.191,11.269,10895634,0
2001-12-20,11.426,11.663,11.316,11.505,10362531,0
2001-12-21,11.505,11.679,11.481,11.663,11041569,0
2001-12-24,11.52,11.638,11.505,11.568,3925654,0
2001-12-26,11.568,11.718,11.514,11.622,5349341,0
2001-12-27,11.679,11.947,11.646,11.876,6613773,0
2001-12-28,11.947,12.114,11.883,12.035,6741817,0
2001-12-31,12.114,12.247,11.843,11.86,9176771,0
2002-01-02,12.028,12.301,11.892,12.239,7304111,0
2002-01-03,12.426,12.758,12.34,12.625,11065806,0
2002-01-04,12.83,12.938,12.655,12.781,10032970,0
2002-01-07,12.83,12.869,12.426,12.451,7658796,0
2002-01-08,12.395,12.632,12.379,12.498,5752251,0
2002-01-09,12.451,12.702,12.301,12.308,8925637,0
2002-01-10,11.962,12.001,11.395,11.536,18096700,0
2002-01-11,11.245,11.883,11.245,11.696,26300151,0
2002-01-14,11.696,11.696,11.435,11.584,9121951,0
2002-01-15,11.473,11.764,11.253,11.349,12008546,0
2002-01-16,11.245,11.545,11.205,11.292,9775233,0
2002-01-17,11.284,11.292,10.937,11.095,17280479,0
2002-01-18,11.056,11.064,10.813,10.947,15162010,0
2002-01-22,10.947,10.954,10.749,10.89,16767296,0
2002-01-23,10.813,11.08,10.575,10.969,34380636,0
2002-01-24,11.047,11.176,10.771,10.906,53149528,0
2002-01-25,10.985,11.213,10.883,11.025,64048589,0
2002-01-28,11.34,11.576,11.308,11.442,42413911,0
2002-01-29,11.576,11.663,11.261,11.34,27953148,0
2002-01-30,11.395,11.411,10.835,11.301,23883976,0
2002-01-31,11.403,11.663,11.331,11.622,16276829,0
2002-02-01,11.032,11.458,11.016,11.324,27273728,0
2002-02-04,11.238,11.356,11.025,11.118,10860356,0
2002-02-05,11.056,11.159,10.64,10.67,18488697,0
2002-02-06,10.718,10.937,10.676,10.718,17445197,0
2002-02-07,10.676,11.118,10.559,11.039,22497721,0
2002-02-08,11.032,11.095,10.734,10.93,8076424,0
2002-02-11,10.85,10.978,10.756,10.867,10121417,0
2002-02-12,10.805,10.937,10.805,10.898,7046886,0
2002-02-13,11.182,11.418,11.073,11.387,10253901,0
2002-02-14,11.473,11.473,11.135,11.167,9930941,0
2002-02-15,11.112,11.167,10.937,11.112,5432972,0
2002-02-19,10.859,11.112,10.829,10.85,9271568,0
2002-02-20,10.93,11.15,10.875,11.016,9157992,0
2002-02-21,11.387,11.435,10.985,11.15,9304816,0
2002-02-22,11.073,11.238,10.883,11.08,8351796,0
2002-02-25,11.245,11.622,11.191,11.576,12534676,0
2002-02-26,11.718,11.87,11.481,11.813,12262475,0
2002-02-27,11.835,11.993,11.568,11.622,10212151,0
2002-02-28,11.63,11.702,11.308,11.308,10728251,0
2002-03-01,11.395,11.962,11.349,11.883,18210279,0
2002-03-04,12.105,12.426,12.042,12.284,20708432,0
2002-03-05,12.451,12.459,11.813,11.962,19005434,0
2002-03-06,12.159,12.555,12.042,12.426,15095140,0
2002-03-07,12.901,12.901,12.651,12.851,21856874,0
2002-03-08,12.995,13.009,12.687,12.772,16531643,0
2002-03-11,12.83,13.134,12.538,13.065,12359807,0
2002-03-12,12.924,13.057,12.729,12.924,20348035,0
2002-03-13,12.845,13.035,12.772,13.004,9368520,0
2002-03-14,12.876,13.035,12.851,12.851,9164719,0
2002-03-15,12.901,12.98,12.711,12.86,9835004,0
2002-03-18,12.917,13.119,12.798,12.971,9624729,0
2002-03-19,13.074,13.097,12.869,13.057,6413653,0
2002-03-20,12.938,12.98,12.467,12.538,11880375,0
2002-03-21,12.569,12.845,12.388,12.687,11158065,0
2002-03-22,12.651,12.772,12.459,12.662,6801840,0
2002-03-25,12.632,12.75,12.176,12.198,10996396,0
2002-03-26,12.198,12.505,12.151,12.221,13448102,0
2002-03-27,12.255,12.308,12.159,12.229,8373751,0
2002-03-28,12.292,12.67,12.27,12.53,7201701,0
2002-04-01,12.088,12.105,11.86,11.955,11008193,0
2002-04-02,11.87,11.914,11.646,11.679,10804394,0
2002-04-03,11.702,11.97,11.411,11.442,12603201,0
2002-04-04,11.584,11.663,11.435,11.505,9399994,0
2002-04-05,11.654,11.696,11.395,11.435,10576611,0
2002-04-08,11.395,11.481,11.308,11.481,7362228,0
2002-04-09,11.491,11.536,11.364,11.418,6372538,0
2002-04-10,11.514,11.962,11.45,11.852,8845565,0
2002-04-11,11.852,11.852,11.324,11.324,9110661,0
2002-04-12,11.497,11.702,11.435,11.654,5980290,0
2002-04-15,11.702,11.79,11.435,11.442,5744508,0
2002-04-16,11.622,12.151,11.545,12.047,13743399,0
2002-04-17,12.538,12.538,12.127,12.292,21635815,0
2002-04-18,12.332,12.364,11.783,12.055,9818376,0
2002-04-19,12.183,12.538,12.081,12.426,8295070,0
2002-04-22,12.426,12.426,12.159,12.198,8965737,0
2002-04-23,12.176,12.632,12.168,12.498,9949850,0
2002-04-24,12.521,12.729,12.316,12.326,5837147,0
2002-04-25,12.348,12.404,12.159,12.404,6020263,0
2002-04-26,12.379,12.451,12.255,12.388,6416826,0
2002-04-29,12.27,12.34,11.97,12.047,6858182,0
2002-04-30,11.97,12.264,11.931,12.159,7163884,0
2002-05-01,12.213,12.583,11.977,12.49,9016370,0
2002-05-02,12.451,12.53,12.255,12.308,15855518,0
2002-05-03,12.247,12.379,12.047,12.301,10811500,0
2002-05-06,12.229,12.412,12.168,12.183,7625295,0
2002-05-07,12.081,12.419,11.931,11.962,9446438,0
2002-05-08,12.081,12.395,12.071,12.229,10429149,0
2002-05-09,12.105,12.308,12.042,12.192,9060022,0
2002-05-10,12.277,12.348,12.035,12.105,6669230,0
2002-05-13,12.159,12.404,12.114,12.379,6878619,0
2002-05-14,12.547,12.662,12.426,12.608,14934735,0
2002-05-15,12.583,12.86,12.562,12.729,10651480,0
2002-05-16,12.736,12.884,12.655,12.679,9767745,0
2002-05-17,12.679,12.838,12.655,12.781,5729026,0
2002-05-20,12.845,12.909,12.617,12.791,6730773,0
2002-05-21,13.162,13.529,13.162,13.443,27898965,0
2002-05-22,13.498,13.941,13.475,13.908,18635139,0
2002-05-23,13.877,13.892,13.529,13.822,10072688,0
2002-05-24,13.899,13.899,13.507,13.563,5921152,0
2002-05-28,13.649,13.734,13.421,13.451,7261347,0
2002-05-29,13.593,13.601,13.372,13.554,8339232,0
2002-05-30,13.498,13.563,13.389,13.451,9715843,0
2002-05-31,13.427,13.641,13.354,13.498,8334156,0
2002-06-03,13.529,13.641,13.152,13.238,8510420,0
2002-06-04,13.191,13.191,12.694,12.938,12947733,0
2002-06-05,12.98,13.057,12.806,12.962,7802575,0
2002-06-06,13.004,13.083,12.662,12.806,7361090,0
2002-06-07,12.765,12.765,12.547,12.655,8476286,0
2002-06-10,12.765,12.971,12.655,12.838,5121177,0
2002-06-11,12.917,13.268,12.821,12.86,7800293,0
2002-06-12,12.86,12.946,12.617,12.75,8369944,0
2002-06-13,12.655,12.821,12.475,12.6,7626690,0
2002-06-14,12.34,12.379,11.947,12.151,12751036,0
2002-06-17,12.284,12.538,12.247,12.505,9102536,0
2002-06-18,12.498,13.035,12.404,12.938,7513240,0
2002-06-19,12.838,12.988,12.583,12.6,8571842,0
2002-06-20,12.255,12.264,11.993,12.028,10770388,0
2002-06-21,11.783,11.984,11.74,11.87,12697997,0
2002-06-24,11.86,12.176,11.757,12.12,10631808,0
2002-06-25,12.229,12.651,12.168,12.27,10543743,0
2002-06-26,11.947,12.192,11.87,12.042,9486661,0
2002-06-27,12.055,12.229,11.663,12.055,15075342,0
2002-06-28,12.114,12.6,12.055,12.229,8957365,0
2002-07-01,12.229,12.419,11.852,11.87,8829068,0
2002-07-02,11.876,12.229,11.663,12.047,13449750,0
2002-07-03,11.805,11.947,11.466,11.702,11619345,0
2002-07-05,11.774,12.035,11.774,11.993,4734639,0
2002-07-08,11.906,11.977,11.491,11.584,9487170,0
2002-07-09,11.671,11.835,11.514,11.552,8629708,0
2002-07-10,11.481,11.491,10.67,10.693,22638959,0
2002-07-11,10.513,10.522,9.896,10.077,25998511,0
2002-07-12,10.095,10.23,9.567,9.646,22975244,0
2002-07-15,9.638,9.913,9.3406,9.787,14990318,0
2002-07-16,9.787,9.921,9.3767,9.559,13089356,0
2002-07-17,10.307,10.332,9.426,9.575,16904853,0
2002-07-18,10.056,10.056,9.52,9.796,12228209,0
2002-07-19,9.796,9.93,9.3523,9.4734,11789517,0
2002-07-22,9.52,9.875,9.1403,9.3855,17427306,0
2002-07-23,9.4477,9.525,9.1797,9.251,15434338,0
2002-07-24,9.1712,9.825,8.8097,9.661,15924048,0
2002-07-25,9.551,9.787,9.2596,9.605,14930419,0
2002-07-26,9.559,9.738,9.3855,9.638,7625929,0
2002-07-29,9.906,10.167,9.738,10.039,12021617,0
2002-07-30,10.071,10.214,9.944,10.095,9048857,0
2002-07-31,10.23,10.377,10.056,10.377,8783512,0
2002-08-01,10.3,10.419,10.024,10.056,9303923,0
2002-08-02,10.095,10.095,9.4023,9.591,9841857,0
2002-08-05,9.591,9.67,8.9837,9.0627,16703086,0
2002-08-06,9.3064,9.551,9.2433,9.3708,8183781,0
2002-08-07,9.52,9.525,9.2279,9.4635,9123727,0
2002-08-08,9.4635,9.4635,8.9745,9.1797,15499184,0
2002-08-09,9.2279,9.2356,8.9435,9.1261,12785175,0
2002-08-12,9.0939,9.2202,8.8959,8.9679,10734090,0
2002-08-13,8.9679,9.1336,8.6998,8.8097,11375699,0
2002-08-14,8.8097,8.8651,8.2024,8.7464,24697659,0
2002-08-15,8.8577,9.1015,8.4638,8.9435,12687714,0
2002-08-16,8.936,8.9837,8.7464,8.7785,8986805,0
2002-08-19,8.9201,9.4023,8.7939,9.3464,13867504,0
2002-08-20,9.2654,9.426,9.1015,9.1712,11387753,0
2002-08-21,9.2433,9.4171,9.1336,9.2433,16238123,0
2002-08-22,9.2654,9.4319,9.1576,9.3767,9685896,0
2002-08-23,9.3133,9.3464,9.039,9.0787,8678820,0
2002-08-26,9.1576,9.3924,9.11,9.3064,7362609,0
2002-08-27,9.4566,9.567,9.0853,9.1576,11490543,0
2002-08-28,9.1576,9.1797,8.8874,8.9604,11279507,0
2002-08-29,8.9052,9.0939,8.8744,8.9604,8445704,0
2002-08-30,8.9604,9.1576,8.8959,9.0703,6651336,0
2002-09-03,8.8577,8.8651,8.4231,8.432,17842012,0
2002-09-04,8.4638,8.5567,8.1793,8.5105,15474947,0
2002-09-05,8.4399,8.4479,8.0847,8.2343,17230486,0
2002-09-06,8.4708,8.4708,7.8252,7.8564,20924796,0
2002-09-09,7.8564,8.4708,7.8252,8.3214,15132441,0
2002-09-10,8.6292,8.6443,8.2426,8.4013,17370456,0
2002-09-11,8.8188,8.8188,8.2661,8.5983,11509068,0
2002-09-12,8.5487,8.5487,8.2824,8.3925,12092809,0
2002-09-13,8.4013,8.4159,8.038,8.2024,11542191,0
2002-09-16,8.2024,8.3374,8.1248,8.2343,10633712,0
2002-09-17,8.4013,8.4796,7.9822,8.069,14075112,0
2002-09-18,7.9355,8.054,7.6438,7.9036,17945689,0
2002-09-19,7.7068,7.8015,7.4783,7.6045,14774459,0
2002-09-20,7.6045,7.6832,7.3444,7.5256,17690492,0
2002-09-23,7.5414,7.5414,7.305,7.439,11090425,0
2002-09-24,7.2182,7.4232,7.1158,7.1947,13943643,0
2002-09-25,7.3995,7.8173,7.3995,7.6832,18190607,0
2002-09-26,7.7618,7.9036,7.6123,7.7858,14517236,0
2002-09-27,7.5652,7.6909,7.3207,7.4232,10496028,0
2002-09-30,7.4232,7.6832,7.242,7.5494,16677707,0
2002-10-01,7.4546,7.699,7.1947,7.628,16982137,0
2002-10-02,7.5335,7.5335,7.1238,7.1869,14639692,0
2002-10-03,7.1632,7.1869,6.9502,7.0606,12611702,0
2002-10-04,7.0606,7.1081,6.5483,6.6746,23153162,0
2002-10-07,6.6746,6.7376,6.4698,6.5483,13169173,0
2002-10-08,6.5483,6.5564,5.7839,5.9732,37071807,0
2002-10-09,5.8,5.8077,5.3192,5.5082,60691955,0
2002-10-10,5.6263,5.9653,5.4689,5.855,33760097,0
2002-10-11,6.1622,6.7376,6.1152,6.4067,34388122,0
2002-10-14,6.4145,6.4145,5.8631,6.1073,22104836,0
2002-10-15,6.706,6.8323,6.4303,6.8323,27717751,0
2002-10-16,6.911,6.9897,6.1781,6.3672,34836719,0
2002-10-17,6.7455,6.8951,6.5013,6.5406,19352123,0
2002-10-18,6.5406,6.5406,6.1622,6.3672,14777759,0
2002-10-21,6.5326,7.3602,6.3593,7.3602,28201242,0
2002-10-22,7.3523,7.6832,7.1315,7.242,24160999,0
2002-10-23,7.2182,7.242,6.8323,7.0684,18853536,0
2002-10-24,7.0132,7.234,6.7376,6.8243,13487313,0
2002-10-25,6.5483,6.8085,6.4619,6.722,12144331,0
2002-10-28,6.7927,6.9976,6.7376,6.7613,10236390,0
2002-10-29,6.7613,6.8164,6.4303,6.4303,13825120,0
2002-10-30,6.5483,6.6587,6.4382,6.5642,9411537,0
2002-10-31,6.6666,6.7376,6.5249,6.5956,11842941,0
2002-11-01,6.5721,6.6982,6.4779,6.5721,10196415,0
2002-11-04,6.7927,6.9976,6.6351,6.6746,11534572,0
2002-11-05,6.6824,7.0056,6.6746,6.9425,13591117,0
2002-11-06,7.0132,7.3995,6.9897,7.2893,18897315,0
2002-11-07,7.2182,7.2498,6.8243,6.8636,15948415,0
2002-11-08,6.9267,7.0606,6.6271,6.8164,10015834,0
2002-11-11,6.7689,6.7769,6.5801,6.6271,7953965,0
2002-11-12,6.706,6.8323,6.6351,6.7297,9441235,0
2002-11-13,6.7376,6.7848,6.5564,6.6428,17871582,0
2002-11-14,6.8007,6.9819,6.7613,6.8636,10183852,0
2002-11-15,6.706,6.9425,6.6508,6.7455,11112886,0
2002-11-18,6.848,6.9348,6.7848,6.8636,8731098,0
2002-11-19,6.8323,6.8401,6.6351,6.6666,12130876,0
2002-11-20,6.6902,7.0369,6.6666,6.9662,10951215,0
2002-11-21,7.0213,8.1325,7.0056,8.0463,41198976,0
2002-11-22,7.6438,8.141,7.636,7.959,19052638,0
2002-11-25,8.0923,8.4955,8.069,8.4867,20757288,0
2002-11-26,8.4867,8.8874,8.361,8.4399,27730191,0
2002-11-27,8.6142,8.74,8.4867,8.5983,12561955,0
2002-11-29,8.6763,8.9679,8.6594,8.8744,9707851,0
2002-12-02,9.0853,9.2918,8.8577,8.9286,15471650,0
2002-12-03,8.9286,8.9286,7.7306,7.7701,37094521,0
2002-12-04,7.7701,8.1571,7.5652,7.9121,24691695,0
2002-12-05,8.0774,8.0923,7.7464,7.8173,14923694,0
2002-12-06,7.699,7.7306,7.5256,7.7068,15102369,0
2002-12-09,7.4546,7.6753,7.2734,7.368,10932939,0
2002-12-10,7.5177,7.6045,7.368,7.5021,7048914,0
2002-12-11,7.5021,7.7542,7.4072,7.5494,9818255,0
2002-12-12,7.4705,7.7618,7.4705,7.6832,8418800,0
2002-12-13,7.6202,7.6594,7.5177,7.5652,7680621,0
2002-12-16,7.5652,7.7542,7.5572,7.7542,7196880,0
2002-12-17,7.6202,7.8252,7.5807,7.7068,9059012,0
2002-12-18,7.6594,7.7068,7.5099,7.5726,9453670,0
2002-12-19,7.494,7.7383,7.494,7.628,10676986,0
2002-12-20,7.6594,7.7542,7.5965,7.628,12160701,0
2002-12-23,7.628,7.6832,7.4861,7.5099,6747145,0
2002-12-24,7.5572,7.5886,7.4232,7.4861,3298129,0
2002-12-26,7.5256,7.6832,7.5099,7.636,5537918,0
2002-12-27,7.5965,7.6438,7.4309,7.4705,4915221,0
2002-12-30,7.4705,7.5414,7.3759,7.4861,7532023,0
2002-12-31,7.4072,7.4625,7.2498,7.2498,9209644,0
2003-01-02,7.4072,7.7618,7.3839,7.7542,12864612,0
2003-01-03,7.7068,7.7776,7.5414,7.5494,10705287,0
2003-01-06,7.5652,7.9121,7.5494,7.8485,13995294,0
2003-01-07,7.8485,7.9899,7.7618,7.8963,10668358,0
2003-01-08,7.8963,7.9512,7.7542,7.8094,11733935,0
2003-01-09,7.8173,8.0303,7.8173,7.9747,9027793,0
2003-01-10,7.8801,8.4231,7.7701,8.1871,23142753,0
2003-01-13,8.3285,8.3688,8.1248,8.2511,10557953,0
2003-01-14,8.1248,8.2511,8.0923,8.2111,8690111,0
2003-01-15,8.2024,8.2511,7.9674,8.0303,8639988,0
2003-01-16,8.1571,8.2265,8.0463,8.1325,9081220,0
2003-01-17,8.069,8.0774,7.833,7.9199,10752488,0
2003-01-21,8.0303,8.0923,7.7858,7.9036,12363235,0
2003-01-22,7.8485,7.8644,7.5652,7.5965,11800814,0
2003-01-23,7.6594,7.833,7.6045,7.8094,12184303,0
2003-01-24,7.8015,7.8015,7.5807,7.6045,8037085,0
2003-01-27,7.4546,7.5886,7.3207,7.3839,10866446,0
2003-01-28,7.4153,7.5335,7.3839,7.4625,9153296,0
2003-01-29,7.4072,7.4705,7.3127,7.3995,7210583,0
2003-01-30,7.3995,7.4468,7.0606,7.1002,10803128,0
2003-01-31,7.0369,7.2655,7.029,7.179,8122615,0
2003-02-03,7.179,7.3365,7.179,7.2498,6440682,0
2003-02-04,7.2498,7.2498,7.0606,7.1002,9318647,0
2003-02-05,7.234,7.2813,6.7613,7.1632,7473648,0
2003-02-06,7.0923,7.1315,7.0132,7.0843,6034732,0
2003-02-07,7.1553,7.179,6.903,6.9348,6784076,0
2003-02-10,6.9425,7.053,6.848,7.053,7491793,0
2003-02-11,7.1081,7.1238,6.9189,6.974,8662322,0
2003-02-12,6.8951,6.974,6.7927,6.8951,9352023,0
2003-02-13,6.8164,6.856,6.5879,6.6508,10736883,0
2003-02-14,6.6982,6.9189,6.6192,6.848,7447384,0
2003-02-18,6.856,7.1553,6.848,7.0369,7562858,0
2003-02-19,7.053,7.0606,6.8951,6.9502,7421493,0
2003-02-20,6.9348,6.974,6.7848,6.8164,5716590,0
2003-02-21,6.7535,6.7535,6.5013,6.6508,15093359,0
2003-02-24,6.6587,6.6587,6.5013,6.5326,9160659,0
2003-02-25,6.4619,6.4856,6.3041,6.3672,19462147,0
2003-02-26,6.4779,6.4779,6.3358,6.3909,12723757,0
2003-02-27,6.446,6.5642,6.3909,6.5642,10463030,0
2003-02-28,6.6036,6.6508,6.4935,6.5564,7914498,0
2003-03-03,6.6036,6.6351,6.32,6.3593,13044811,0
2003-03-04,6.3041,6.3041,6.0361,6.0995,23505179,0
2003-03-05,6.0995,6.1465,6.0204,6.1152,12672484,0
2003-03-06,6.0679,6.1073,5.8473,5.8707,14478655,0
2003-03-07,5.6738,5.8314,5.603,5.6896,30849388,0
2003-03-10,5.745,5.745,5.4927,5.5082,20593205,0
2003-03-11,5.5159,5.6896,5.1851,5.2009,35105489,0
2003-03-12,5.39,5.6186,5.3271,5.5794,30937965,0
2003-03-13,5.7921,5.8236,5.4608,5.6186,29358696,0
2003-03-14,5.6186,5.6186,5.2874,5.3271,34705628,0
2003-03-17,5.2795,5.7132,5.2009,5.6659,31155600,0
2003-03-18,5.8236,5.9891,5.7132,5.9496,24777607,0
2003-03-19,5.9101,6.0679,5.8314,6.0126,22678424,0
2003-03-20,5.9574,6.0361,5.7367,5.9101,13535915,0
2003-03-21,6.1308,6.3278,6.0204,6.32,22043545,0
2003-03-24,6.1073,6.1152,5.8788,5.9574,16394339,0
2003-03-25,6.0282,6.052,5.9339,6.0126,11735967,0
2003-03-26,6.0282,6.0915,5.9496,6.0282,9147964,0
2003-03-27,5.9732,5.9812,5.8788,5.9732,8725516,0
2003-03-28,5.8945,5.9101,5.7685,5.8392,7772242,0
2003-03-31,5.7527,5.9891,5.6738,5.9259,16659054,0
2003-04-01,5.7527,5.9496,5.7527,5.8945,20262124,0
2003-04-02,6.1073,6.2963,6.0045,6.1073,21345850,0
2003-04-03,6.249,6.2725,6.1229,6.2097,13360034,0
2003-04-04,6.3041,6.3122,6.1703,6.2176,7632017,0
2003-04-07,6.5642,6.6036,6.3041,6.3435,16037369,0
2003-04-08,6.3435,6.3986,6.2097,6.2254,11305900,0
2003-04-09,6.3435,6.3435,6.1386,6.2568,12189379,0
2003-04-10,6.2884,6.3358,6.1861,6.2254,7223148,0
2003-04-11,6.2884,6.446,6.2804,6.3829,11638763,0
2003-04-14,6.4145,6.6982,6.3986,6.6902,16384312,0
2003-04-15,6.2097,6.6192,6.2097,6.5801,13077043,0
2003-04-16,7.0923,7.5652,7.0923,7.2734,45789330,0
2003-04-17,7.2734,7.4861,7.2655,7.4153,21301686,0
2003-04-21,7.4153,7.8173,7.4153,7.8173,23203922,0
2003-04-22,7.8173,8.2024,7.8173,8.1325,30090654,0
2003-04-23,8.2111,8.6514,8.1648,8.5567,36796682,0
2003-04-24,8.4479,8.4708,8.1163,8.2746,21154230,0
2003-04-25,7.9036,8.1871,7.6909,7.8485,27981580,0
2003-04-28,7.8564,8.0143,7.8408,8.0059,15596645,0
2003-04-29,8.0143,8.1948,7.9822,8.1325,21223138,0
2003-04-30,8.0774,8.1948,7.9199,8.1163,20348543,0
2003-05-01,8.1325,8.1325,7.7618,7.8644,22947199,0
2003-05-02,7.5335,7.9674,7.5335,7.9121,16137997,0
2003-05-05,7.9199,7.959,7.8801,7.9199,16414893,0
2003-05-06,7.9271,7.9674,7.8801,7.9036,15212140,0
2003-05-07,7.9036,7.9438,7.7858,7.8801,14168509,0
2003-05-08,7.8408,7.8801,7.7935,7.8173,7329365,0
2003-05-09,7.8015,7.8485,7.7147,7.7935,13380972,0
2003-05-12,7.8252,7.959,7.7227,7.9121,8099391,0
2003-05-13,7.9199,7.9899,7.9121,7.9899,9949850,0
2003-05-14,8.0059,8.0774,7.8564,7.8963,10096672,0
2003-05-15,7.8963,8.0059,7.8173,7.8485,16358681,0
2003-05-16,7.7935,7.9355,7.7858,7.8963,12976413,0
2003-05-19,7.8173,7.8408,7.7227,7.7383,11193597,0
2003-05-20,7.7858,7.8485,7.4861,7.5807,12389501,0
2003-05-21,7.5256,7.6202,7.4468,7.6202,9028301,0
2003-05-22,7.6675,7.7542,7.6594,7.6594,8844295,0
2003-05-23,7.6516,7.6832,7.494,7.5335,8554202,0
2003-05-27,7.5335,8.0143,7.4861,7.9899,16603721,0
2003-05-28,8.038,8.3127,7.9983,8.0774,21561072,0
2003-05-29,8.038,8.1163,7.9271,7.9438,14333610,0
2003-05-30,7.9983,8.3127,7.959,8.2746,17188098,0
2003-06-02,8.3925,8.8188,8.3688,8.7235,31465615,0
2003-06-03,8.6053,8.6931,8.2971,8.4231,20359834,0
2003-06-04,8.432,8.432,8.0774,8.3214,19719629,0
2003-06-05,8.2511,8.3688,8.1325,8.3541,14529416,0
2003-06-06,8.5105,8.8272,8.3688,8.4399,16819838,0
2003-06-09,8.4399,8.4479,8.2343,8.291,8271217,0
2003-06-10,8.3688,8.6674,8.3541,8.6674,11442701,0
2003-06-11,8.6053,8.936,8.5035,8.9286,18454815,0
2003-06-12,8.9435,9.0703,8.7464,8.8809,13239099,0
2003-06-13,8.8809,8.8809,8.4955,8.6443,14895519,0
2003-06-16,8.7081,8.8494,8.6674,8.8494,12100677,0
2003-06-17,8.9435,9.2279,8.9052,9.2048,17388346,0
2003-06-18,9.0787,9.1403,9.0305,9.0787,21416658,0
2003-06-19,9.039,9.1015,8.8874,8.8874,11828349,0
2003-06-20,9.0485,9.15,9.0068,9.0787,15412511,0
2003-06-23,9.1403,9.15,8.8651,8.9052,11055656,0
2003-06-24,8.8272,9.0219,8.8013,8.9435,12117551,0
2003-06-25,8.9837,9.0703,8.7629,8.8336,7847243,0
2003-06-26,8.7629,8.9837,8.7464,8.8494,14003164,0
2003-06-27,8.8494,8.8809,8.6843,8.6931,7036099,0
2003-06-30,8.6931,8.8336,8.6443,8.6594,11068091,0
2003-07-01,8.5893,8.5893,8.3127,8.5265,13539343,0
2003-07-02,8.5265,8.6594,8.4708,8.5654,16287741,0
2003-07-03,8.5654,8.6843,8.4399,8.5654,4957859,0
2003-07-07,8.6674,8.8874,8.6292,8.8188,10135758,0
2003-07-08,8.8651,8.9922,8.7868,8.7939,15781284,0
2003-07-09,8.7235,8.8494,8.7081,8.7629,7973251,0
2003-07-10,8.7629,8.8272,8.6292,8.7712,9823202,0
2003-07-11,8.8097,8.9286,8.7939,8.8959,9096062,0
2003-07-14,9.0219,9.0627,8.8809,8.9136,9212813,0
2003-07-15,8.9435,9.1797,8.9201,9.1712,14741848,0
2003-07-16,8.952,8.952,8.6213,8.6594,20826826,0
2003-07-17,8.6142,8.6213,8.3925,8.5337,13051282,0
2003-07-18,8.5893,8.6674,8.4867,8.6594,7310708,0
2003-07-21,8.5337,8.5893,8.2746,8.3127,11570869,0
2003-07-22,8.5105,8.5105,8.2181,8.3374,12133290,0
2003-07-23,8.3846,8.4013,8.2343,8.3452,5615326,0
2003-07-24,8.5105,8.5654,8.3688,8.4159,8883125,0
2003-07-25,8.5654,8.6594,8.4093,8.6443,8404840,0
2003-07-28,8.6443,8.6594,8.5105,8.5487,9926625,0
2003-07-29,8.5416,8.5814,8.3214,8.5337,13953037,0
2003-07-30,8.4955,8.5035,8.3541,8.3925,9284256,0
2003-07-31,8.4638,8.7868,8.4638,8.7162,18651634,0
2003-08-01,8.7308,9.0627,8.4867,8.5893,13254832,0
2003-08-04,8.5893,8.8272,8.432,8.5416,6848921,0
2003-08-05,8.4399,8.5416,8.291,8.291,9470420,0
2003-08-06,8.291,8.455,8.2343,8.3925,14534616,0
2003-08-07,8.3767,8.4638,8.3049,8.4479,5914934,0
2003-08-08,8.5105,8.5337,8.3925,8.4399,6314542,0
2003-08-11,8.361,8.5105,8.3541,8.4399,4315109,0
2003-08-12,8.4231,8.4955,8.3767,8.455,5995012,0
2003-08-13,8.4796,8.5814,8.3285,8.5184,10571914,0
2003-08-14,8.3452,8.5654,8.3127,8.4796,11894591,0
2003-08-15,8.4796,8.5487,8.361,8.4867,5194905,0
2003-08-18,8.4796,8.6443,8.4708,8.5893,5894505,0
2003-08-19,8.5983,8.7785,8.5725,8.7235,9990841,0
2003-08-20,8.7235,8.8651,8.6292,8.841,9180072,0
2003-08-21,8.8336,9.0532,8.8272,8.9922,18091117,0
2003-08-22,8.9922,9.0853,8.8188,8.8494,10441331,0
2003-08-25,8.7939,8.8272,8.6594,8.7308,6129142,0
2003-08-26,8.6998,9.0068,8.6998,8.9922,9476889,0
2003-08-27,8.9922,9.1961,8.9837,9.1712,11884186,0
2003-08-28,8.9922,9.1261,8.8272,9.0153,10152887,0
2003-08-29,9.0219,9.1865,8.9679,9.11,8712065,0
2003-09-02,9.2433,9.7,9.1261,9.7,22163087,0
2003-09-03,9.81,9.875,9.1712,9.4082,28924951,0
2003-09-04,9.3133,9.4635,9.251,9.3523,12624902,0
2003-09-05,9.3064,9.3523,9.15,9.2433,11666806,0
2003-09-08,9.2279,9.3523,9.2202,9.322,7700165,0
2003-09-09,9.1865,9.2596,9.1185,9.1644,9039847,0
2003-09-10,9.1644,9.1644,8.9136,8.9679,10143753,0
2003-09-11,8.8336,9.1015,8.8336,9.0153,6341574,0
2003-09-12,9.0153,9.1797,8.8874,9.1403,9835891,0
2003-09-15,9.0787,9.1403,8.952,8.9604,10627242,0
2003-09-16,9.0068,9.1712,8.9922,9.1644,16562609,0
2003-09-17,9.1185,9.1961,9.0219,9.0532,5030568,0
2003-09-18,9.1015,9.2596,9.0532,9.2433,13316252,0
2003-09-19,9.1015,9.2048,9.0532,9.0703,7992290,0
2003-09-22,9.0939,9.1261,8.9837,9.039,9493896,0
2003-09-23,9.039,9.11,9.0153,9.0787,7680366,0
2003-09-24,9.0485,9.0853,8.8494,8.8744,7952190,0
2003-09-25,8.8744,8.9052,8.6843,8.7868,8572477,0
2003-09-26,8.74,8.7712,8.6053,8.6674,10854138,0
2003-09-29,8.6674,8.7081,8.4159,8.6142,7794708,0
2003-09-30,8.5893,8.5893,8.3925,8.4867,11613383,0
2003-10-01,8.4867,8.9052,8.2024,8.7464,18174616,0
2003-10-02,8.8874,8.8959,8.6292,8.6843,11859568,0
2003-10-03,8.6843,9.1261,8.6843,8.9922,21111845,0
2003-10-06,8.9604,9.0153,8.8959,8.9745,6081557,0
2003-10-07,8.8651,9.0219,8.7868,9.0001,9577650,0
2003-10-08,8.9435,9.0627,8.9201,9.0627,6454258,0
2003-10-09,9.0627,9.426,9.0627,9.2279,18225757,0
2003-10-10,9.2279,9.3767,9.2202,9.2202,8182891,0
2003-10-13,9.2986,9.4566,9.2279,9.4319,7982011,0
2003-10-14,9.3924,9.4171,9.283,9.4171,7311215,0
2003-10-15,9.4171,9.62,9.4171,9.567,13190875,0
2003-10-16,9.652,9.81,9.567,9.724,28709350,0
2003-10-17,9.724,9.765,9.4961,9.559,11717691,0
2003-10-20,9.605,9.81,9.559,9.765,9792367,0
2003-10-21,9.765,9.765,9.584,9.591,16631642,0
2003-10-22,9.591,9.591,8.9604,9.3406,25675674,0
2003-10-23,9.2048,9.559,9.11,9.525,13788697,0
2003-10-24,9.4635,9.4734,9.1961,9.3767,11292831,0
2003-10-27,9.4566,9.567,9.4171,9.4734,8558645,0
2003-10-28,9.575,9.772,9.4734,9.772,18526512,0
2003-10-29,9.652,9.81,9.62,9.796,10442979,0
2003-10-30,9.843,9.859,9.559,9.575,16481772,0
2003-10-31,9.598,9.7,9.559,9.559,8236317,0
2003-11-03,9.559,9.724,9.559,9.628,13852052,0
2003-11-04,9.598,9.748,9.584,9.706,9196332,0
2003-11-05,9.706,9.715,9.505,9.591,10113550,0
2003-11-06,9.614,9.62,9.426,9.542,12481121,0
2003-11-07,9.638,9.679,9.542,9.605,11280394,0
2003-11-10,9.638,9.652,9.598,9.628,11850174,0
2003-11-11,9.551,9.772,9.551,9.7,11494093,0
2003-11-12,9.889,10.323,9.851,10.292,45082369,0
2003-11-13,10.167,10.488,10.167,10.354,39733407,0
2003-11-14,10.315,10.354,10.159,10.214,18782343,0
2003-11-17,10.048,10.077,9.921,10.017,14093387,0
2003-11-18,10.056,10.173,9.939,9.939,9333749,0
2003-11-19,9.939,9.96,9.81,9.913,10863656,0
2003-11-20,9.825,9.921,9.591,9.787,7295733,0
2003-11-21,9.787,9.843,9.694,9.731,8231499,0
2003-11-24,9.772,10.008,9.756,9.952,11564778,0
2003-11-25,9.992,10.283,9.939,10.244,17492910,0
2003-11-26,10.204,10.275,10.071,10.181,9092767,0
2003-11-28,10.195,10.419,10.189,10.402,6951327,0
2003-12-01,10.473,10.473,10.204,10.339,11019107,0
2003-12-02,10.283,10.339,10.167,10.181,19618486,0
2003-12-03,10.252,10.463,10.221,10.385,13385666,0
2003-12-04,10.385,10.497,10.252,10.323,14568376,0
2003-12-05,10.244,10.275,10.104,10.221,6839274,0
2003-12-08,10.167,10.419,10.167,10.419,10109362,0
2003-12-09,10.443,10.756,10.443,10.649,17758515,0
2003-12-10,10.649,10.67,10.419,10.506,9371308,0
2003-12-11,10.542,10.835,10.522,10.829,9351389,0
2003-12-12,10.835,10.867,10.734,10.813,13293658,0
2003-12-15,11.073,11.316,11.073,11.253,23295540,0
2003-12-16,11.261,11.418,11.221,11.308,19019644,0
2003-12-17,11.269,11.584,11.196,11.559,13820047,0
2003-12-18,11.559,11.783,11.545,11.757,12798626,0
2003-12-19,11.805,12.12,11.764,12.008,18504687,0
2003-12-22,12.071,13.354,12.071,13.23,43108567,0
2003-12-23,13.017,13.656,12.608,12.743,43843823,0
2003-12-24,12.743,12.928,12.694,12.765,12855478,0
2003-12-26,12.765,12.909,12.736,12.75,5743497,0
2003-12-29,12.765,12.798,12.617,12.736,13891108,0
2003-12-30,12.729,12.743,12.505,12.6,13519544,0
2003-12-31,12.6,12.655,12.521,12.608,9774982,0
2004-01-02,12.687,12.729,12.632,12.67,11459577,0
2004-01-05,12.901,13.119,12.869,13.074,25468575,0
2004-01-06,13.177,13.183,12.917,13.035,21268821,0
2004-01-07,13.065,13.414,12.962,13.389,17514612,0
2004-01-08,13.516,13.663,13.397,13.475,20692567,0
2004-01-09,12.995,13.2,12.995,13.048,18465220,0
2004-01-12,13.017,13.04,12.702,12.928,15592332,0
2004-01-13,12.781,12.962,12.736,12.83,16212872,0
2004-01-14,12.83,12.83,12.412,12.75,12708396,0
2004-01-15,12.75,12.791,12.505,12.651,14533348,0
2004-01-16,12.694,12.791,12.662,12.711,7999525,0
2004-01-20,12.806,12.924,12.729,12.772,12062862,0
2004-01-21,12.772,12.971,12.729,12.956,10905535,0
2004-01-22,12.956,12.962,12.729,12.946,10910736,0
2004-01-23,12.884,12.909,12.308,12.475,16414261,0
2004-01-26,12.475,12.59,12.229,12.576,13455460,0
2004-01-27,12.49,12.884,12.475,12.562,10837640,0
2004-01-28,12.617,12.617,12.213,12.277,13448861,0
2004-01-29,11.977,12.255,11.435,11.696,33114429,0
2004-01-30,11.349,11.545,11.301,11.458,21538356,0
2004-02-02,11.112,11.269,10.937,10.993,34536089,0
2004-02-03,10.947,10.978,10.734,10.813,29722899,0
2004-02-04,10.684,11.047,10.569,10.947,31294303,0
2004-02-05,11.032,11.182,10.875,11.15,15090821,0
2004-02-06,11.191,11.261,11.025,11.253,19234361,0
2004-02-09,11.118,11.269,11.056,11.159,7874651,0
2004-02-10,11.112,11.395,11.105,11.34,12679847,0
2004-02-11,11.395,11.6,11.229,11.536,14197698,0
2004-02-12,11.576,11.638,11.426,11.466,12127453,0
2004-02-13,11.418,11.536,11.269,11.316,6625703,0
2004-02-17,11.349,11.584,11.324,11.491,7040667,0
2004-02-18,11.45,11.497,11.34,11.34,7379873,0
2004-02-19,11.34,11.536,11.34,11.387,9345808,0
2004-02-20,11.395,11.411,11.025,11.167,11347144,0
2004-02-23,11.167,11.167,10.978,11.016,10266843,0
2004-02-24,10.978,10.978,10.551,10.709,16632655,0
2004-02-25,10.709,10.796,10.583,10.764,16321750,0
2004-02-26,10.693,10.779,10.522,10.764,11278619,0
2004-02-27,10.734,10.993,10.481,10.835,13388710,0
2004-03-01,10.937,11.095,10.859,11.025,10818352,0
2004-03-02,11.025,11.253,10.954,11.127,10793352,0
2004-03-03,11.118,11.118,10.875,10.937,8977544,0
2004-03-04,10.906,11.016,10.726,10.787,10888910,0
2004-03-05,10.749,11.141,10.599,11.112,22968775,0
2004-03-08,11.056,11.238,10.796,10.796,12851671,0
2004-03-09,10.813,10.913,10.649,10.66,9578919,0
2004-03-10,10.726,10.734,10.315,10.395,13942501,0
2004-03-11,10.244,10.402,10.181,10.261,15129399,0
2004-03-12,10.275,10.592,10.275,10.473,12154358,0
2004-03-15,10.456,10.473,10.244,10.261,11121517,0
2004-03-16,10.369,10.433,10.244,10.307,8165758,0
2004-03-17,10.419,10.592,10.369,10.534,13390743,0
2004-03-18,10.534,10.534,10.419,10.497,8462706,0
2004-03-19,10.488,10.522,10.283,10.292,8831729,0
2004-03-22,10.23,10.252,10.056,10.173,13954050,0
2004-03-23,10.244,10.362,10.095,10.159,12126562,0
2004-03-24,10.118,10.244,10.048,10.237,13856719,0
2004-03-25,10.275,10.433,10.214,10.385,18659249,0
2004-03-26,10.348,10.796,10.283,10.463,14412410,0
2004-03-29,10.522,10.718,10.522,10.569,9175633,0
2004-04-01,10.654,10.82,10.569,10.575,7915132,0
2004-04-02,10.813,10.829,10.599,10.764,9356083,0
2004-04-05,10.742,11.095,10.742,11.087,15856787,0
2004-04-06,11.087,11.087,10.937,11.032,7285711,0
2004-04-07,10.978,11.001,10.756,10.771,8220203,0
2004-04-08,10.85,10.913,10.64,10.709,5924708,0
2004-04-12,10.734,10.859,10.709,10.787,6782549,0
2004-04-13,10.813,10.867,10.497,10.569,11476582,0
2004-04-14,10.473,10.63,10.385,10.433,12406125,0
2004-04-15,10.443,10.463,10.244,10.339,8850006,0
2004-04-16,10.402,10.551,10.348,10.513,6543852,0
2004-04-19,10.513,10.599,10.377,10.522,6550452,0
2004-04-20,10.913,11.112,10.66,10.684,24268735,0
2004-04-21,11.545,11.922,11.349,11.774,57874522,0
2004-04-22,11.774,12.53,11.74,12.426,39675667,0
2004-04-23,12.451,12.569,12.213,12.372,18681077,0
2004-04-26,12.49,12.687,12.357,12.364,17769174,0
2004-04-27,12.442,12.791,12.34,12.632,21805483,0
2004-04-28,12.562,12.562,12.168,12.213,17367791,0
2004-04-29,12.255,12.475,11.955,12.114,13949356,0
2004-04-30,12.192,12.326,12.055,12.105,13643526,0
2004-05-03,11.977,12.159,11.74,12.035,18908227,0
2004-05-04,11.94,12.332,11.86,12.143,12205367,0
2004-05-05,12.063,12.134,11.843,11.914,13548227,0
2004-05-06,11.82,11.82,11.568,11.732,14178030,0
2004-05-07,11.545,11.63,11.196,11.349,22032757,0
2004-05-10,11.229,11.229,10.947,11.039,20325193,0
2004-05-11,11.039,11.458,11.039,11.331,13996565,0
2004-05-12,11.269,11.418,10.969,11.418,12859916,0
2004-05-13,11.308,11.418,11.182,11.356,10966442,0
2004-05-14,11.411,11.63,11.301,11.584,13058010,0
2004-05-17,11.213,11.426,11.118,11.245,14319650,0
2004-05-18,11.284,11.458,11.191,11.387,11743709,0
2004-05-19,11.576,11.727,11.073,11.095,19991448,0
2004-05-20,11.095,11.221,10.954,11.176,18332740,0
2004-05-21,11.261,11.292,11.047,11.221,13847965,0
2004-05-24,11.403,11.536,11.229,11.261,9636403,0
2004-05-25,11.269,11.663,11.159,11.568,13681976,0
2004-05-26,11.568,11.931,11.559,11.835,15220384,0
2004-05-27,11.977,12.096,11.764,11.852,11452979,0
2004-05-28,11.843,11.843,11.646,11.702,12351559,0
2004-06-01,11.709,11.892,11.592,11.852,11401329,0
2004-06-02,11.977,11.977,11.638,11.732,13639211,0
2004-06-03,11.727,11.82,11.552,11.622,10467344,0
2004-06-04,11.638,11.82,11.638,11.747,7064396,0
2004-06-07,11.805,12.042,11.783,11.977,15760473,0
2004-06-08,11.977,12.198,11.922,12.151,12162095,0
2004-06-09,12.096,12.255,11.962,12.134,9117766,0
2004-06-10,12.247,12.332,12.192,12.277,10539042,0
2004-06-14,12.247,12.247,11.962,11.993,9414334,0
2004-06-15,12.042,12.239,12.042,12.143,8654961,0
2004-06-16,12.183,12.538,12.035,12.316,13198995,0
2004-06-17,12.412,12.412,12.143,12.326,12391279,0
2004-06-18,12.326,12.576,12.255,12.521,14013821,0
2004-06-21,12.569,12.608,12.301,12.332,8683514,0
2004-06-22,12.332,12.608,12.292,12.608,15098561,0
2004-06-23,12.608,12.988,12.576,12.892,21283413,0
2004-06-24,12.892,12.956,12.711,12.729,18099368,0
2004-06-25,12.729,12.806,12.49,12.49,12744820,0
2004-06-28,12.608,12.687,12.239,12.332,14394520,0
2004-06-29,12.326,12.555,12.198,12.505,13492896,0
2004-06-30,12.583,12.583,12.239,12.332,9598717,0
2004-07-01,12.332,12.426,11.783,11.835,21792030,0
2004-07-02,11.843,11.906,11.709,11.783,12680228,0
2004-07-06,11.663,11.835,11.514,11.79,13506091,0
2004-07-07,11.709,11.876,11.663,11.79,9720923,0
2004-07-08,11.74,11.87,11.622,11.638,9435267,0
2004-07-09,11.796,12.028,11.663,11.947,12987710,0
2004-07-12,11.827,11.947,10.805,11.94,6733186,0
2004-07-13,12.055,12.114,11.892,11.94,7384309,0
2004-07-14,11.86,12.071,11.805,11.899,10800585,0
2004-07-15,11.899,11.962,11.82,11.843,5468883,0
2004-07-16,11.977,11.993,11.687,11.702,9178424,0
2004-07-19,11.702,11.947,11.696,11.805,8508644,0
2004-07-20,11.796,11.796,11.269,11.505,27482988,0
2004-07-21,11.584,11.622,11.426,11.45,11611985,0
2004-07-22,11.435,11.609,11.308,11.545,11276083,0
2004-07-23,11.545,11.584,11.403,11.559,7094599,0
2004-07-26,11.529,11.646,11.426,11.615,8713333,0
2004-07-27,11.638,11.757,11.584,11.727,6442459,0
2004-07-28,11.646,11.993,11.646,11.97,10581810,0
2004-07-29,11.892,11.899,11.622,11.783,13442772,0
2004-07-30,11.74,11.74,11.52,11.6,9876371,0
2004-08-02,11.545,11.899,11.536,11.86,10502371,0
2004-08-03,11.82,11.843,11.545,11.592,10879011,0
2004-08-04,11.545,11.671,11.379,11.576,9208498,0
2004-08-05,11.576,11.576,11.191,11.191,13612433,0
2004-08-06,11.032,11.221,10.954,11.087,11620108,0
2004-08-09,11.08,11.205,10.961,11.095,8558897,0
2004-08-10,11.095,11.349,11.064,11.284,8648869,0
2004-08-11,11.229,11.292,11.047,11.213,10509096,0
2004-08-12,11.135,11.141,10.85,10.92,10779397,0
2004-08-13,11.001,11.025,10.796,10.875,7605879,0
2004-08-16,10.875,11.112,10.82,11.08,9192000,0
2004-08-17,11.105,11.269,11.095,11.15,7526439,0
2004-08-18,11.073,11.292,10.969,11.269,5644002,0
2004-08-19,11.159,11.245,10.947,11.032,9861019,0
2004-08-20,11.032,11.159,10.726,11.118,15727861,0
2004-08-23,11.08,11.182,11.056,11.064,5516596,0
2004-08-24,11.064,11.118,10.867,10.961,6867320,0
2004-08-25,10.93,11.095,10.875,11.001,7222644,0
2004-08-26,11.001,11.095,10.93,11.008,4247851,0
2004-08-27,11.047,11.176,11.016,11.127,8037977,0
2004-08-30,11.095,11.105,10.969,11.001,4902398,0
2004-08-31,11.073,11.15,10.947,11.118,8783004,0
2004-09-01,11.127,11.135,10.92,10.954,14151379,0
2004-09-02,10.978,11.349,10.954,11.316,12711955,0
2004-09-03,11.253,11.379,11.064,11.196,6131681,0
2004-09-07,11.269,11.568,11.261,11.473,9776248,0
2004-09-08,11.426,11.514,11.213,11.229,10572929,0
2004-09-09,11.15,11.221,11.087,11.167,8320198,0
2004-09-10,11.032,11.167,10.906,11.001,16006533,0
2004-09-13,11.001,11.118,11.001,11.112,8375148,0
2004-09-14,11.056,11.073,10.969,11.016,7442937,0
2004-09-15,10.954,11.008,10.859,10.883,7892801,0
2004-09-16,10.913,11.056,10.867,10.993,8426162,0
2004-09-17,11.308,11.387,11.159,11.205,14577132,0
2004-09-20,11.191,11.229,11.105,11.135,7409564,0
2004-09-21,11.112,11.261,11.105,11.213,7715391,0
2004-09-22,11.213,11.213,10.985,11.032,12173897,0
2004-09-23,10.978,11.016,10.875,10.875,10214688,0
2004-09-24,10.883,10.937,10.842,10.875,7472124,0
2004-09-27,10.937,10.978,10.756,10.947,7786203,0
2004-09-28,10.947,10.993,10.842,10.969,7543063,0
2004-09-29,10.93,10.954,10.829,10.92,9467631,0
2004-09-30,10.92,11.08,10.867,11.073,10490567,0
2004-10-01,11.112,11.221,11.001,11.182,14953137,0
2004-10-04,11.238,11.284,11.095,11.15,11874667,0
2004-10-05,11.095,11.182,11.095,11.159,7472502,0
2004-10-06,11.112,11.205,11.047,11.176,12815249,0
2004-10-07,11.135,11.167,10.898,10.92,11312632,0
2004-10-08,10.92,11.056,10.913,10.993,8513850,0
2004-10-11,11.016,11.064,10.985,10.993,4636546,0
2004-10-12,10.875,10.993,10.85,10.89,13970039,0
2004-10-13,10.937,11.073,10.684,10.787,15170260,0
2004-10-14,10.542,10.64,10.23,10.339,32783728,0
2004-10-15,10.362,10.513,10.3,10.443,15406675,0
2004-10-18,10.481,10.64,10.433,10.551,11425697,0
2004-10-19,10.606,10.606,10.095,10.189,26603065,0
2004-10-20,10.195,10.195,10.048,10.167,16117185,0
2004-10-21,10.204,10.362,10.125,10.292,10282579,0
2004-10-22,10.354,10.377,10.204,10.221,9018656,0
2004-10-25,10.167,10.189,9.939,10.008,14772304,0
2004-10-26,10.077,10.214,10.008,10.125,15773543,0
2004-10-27,10.15,10.497,10.125,10.354,13358888,0
2004-10-28,10.275,10.463,10.268,10.369,9227661,0
2004-10-29,10.369,10.395,10.181,10.268,10688788,0
2004-11-01,10.348,10.426,10.268,10.426,7104750,0
2004-11-02,10.15,10.654,10.15,10.433,9165478,0
2004-11-03,10.622,10.654,10.385,10.443,9724853,0
2004-11-04,10.443,10.859,10.433,10.859,13634263,0
2004-11-05,10.92,10.937,10.835,10.883,10238292,0
2004-11-08,10.913,10.954,10.85,10.85,8194695,0
2004-11-09,11.008,11.15,10.961,11.095,14925213,0
2004-11-10,11.032,11.15,10.92,10.961,12179098,0
2004-11-11,11.025,11.229,11.008,11.229,9230960,0
2004-11-12,11.269,11.292,11.176,11.213,8063097,0
2004-11-15,11.205,11.387,11.167,11.308,12617922,0
2004-11-16,11.253,11.261,11.141,11.196,6409843,0
2004-11-17,11.221,11.331,11.205,11.276,8425654,0
2004-11-18,11.276,11.356,11.229,11.301,6995108,0
2004-11-19,11.34,11.349,11.056,11.15,9445674,0
2004-11-22,11.087,11.15,10.985,11.105,8394688,0
2004-11-23,11.105,11.127,11.016,11.105,8157513,0
2004-11-24,11.064,11.112,10.993,11.095,8192031,0
2004-11-26,11.112,11.269,11.047,11.229,4093413,0
2004-11-29,11.308,11.324,11.095,11.213,8802545,0
2004-11-30,11.159,11.245,11.118,11.176,7450803,0
2004-12-01,11.159,11.245,10.709,11.141,14414950,0
2004-12-02,11.141,11.229,11.08,11.213,12921337,0
2004-12-03,11.213,11.37,11.167,11.276,11591174,0
2004-12-06,11.191,11.292,11.182,11.245,7671106,0
2004-12-07,11.205,11.301,11.167,11.213,10241719,0
2004-12-08,11.221,11.284,11.182,11.196,8677043,0
2004-12-09,11.167,11.245,11.112,11.221,9054695,0
2004-12-10,11.253,11.349,11.127,11.205,9351007,0
2004-12-13,11.229,11.253,11.15,11.213,7533417,0
2004-12-14,11.245,11.34,11.205,11.284,9545165,0
2004-12-15,11.34,11.418,11.182,11.261,11386737,0
2004-12-16,11.245,11.292,11.182,11.205,5936127,0
2004-12-17,11.15,11.308,11.105,11.301,11322142,0
2004-12-20,11.276,11.622,11.276,11.552,13551144,0
2004-12-21,11.52,11.663,11.497,11.592,10852996,0
2004-12-22,11.592,11.82,11.584,11.687,10630412,0
2004-12-23,11.687,11.732,11.6,11.663,4619415,0
2004-12-27,11.663,11.796,11.584,11.615,4026918,0
2004-12-28,11.696,11.774,11.615,11.727,4352543,0
2004-12-29,11.638,11.727,11.609,11.615,4632739,0
2004-12-30,11.718,11.718,11.592,11.663,4154323,0
2004-12-31,11.622,11.663,11.497,11.536,4649233,0
2005-01-03,11.552,11.622,11.435,11.592,12502443,0
2005-01-04,11.592,11.622,11.497,11.552,11465925,0
2005-01-05,11.529,11.552,11.364,11.37,14436398,0
2005-01-06,11.349,11.442,11.324,11.387,8467530,0
2005-01-07,11.411,11.545,11.387,11.545,14533224,0
2005-01-10,11.418,11.497,11.411,11.466,12740759,0
2005-01-11,11.466,11.466,11.308,11.37,12925657,0
2005-01-12,11.37,11.387,11.221,11.284,19607573,0
2005-01-13,11.301,11.301,11.064,11.095,14005319,0
2005-01-14,11.064,11.15,11.039,11.08,11880762,0
2005-01-18,11.001,11.15,10.961,11.095,13066513,0
2005-01-19,11.095,11.245,10.969,10.978,8016782,0
2005-01-20,10.676,10.835,10.559,10.606,18990713,0
2005-01-21,10.606,10.606,10.323,10.332,15697148,0
2005-01-24,10.339,10.481,10.283,10.3,13711166,0
2005-01-25,10.3,10.575,10.3,10.426,14696545,0
2005-01-26,10.463,10.528,10.377,10.522,8827671,0
2005-01-27,10.449,10.488,10.377,10.395,7987342,0
2005-01-28,10.362,10.443,10.275,10.354,11752334,0
2005-01-31,10.443,10.473,10.332,10.377,8853689,0
2005-02-01,10.456,10.463,10.252,10.307,11735716,0
2005-02-02,10.385,10.542,10.307,10.456,8975891,0
2005-02-03,10.377,10.443,10.292,10.332,11375064,0
2005-02-04,10.411,10.449,10.362,10.419,9119034,0
2005-02-07,10.473,10.67,10.433,10.575,11377347,0
2005-02-08,10.433,10.592,10.362,10.369,12247373,0
2005-02-09,10.323,10.395,10.275,10.339,10660618,0
2005-02-10,10.332,10.411,10.292,10.323,9200501,0
2005-02-11,10.315,10.395,10.275,10.292,10680921,0
2005-02-14,10.339,10.402,10.275,10.323,7952569,0
2005-02-15,10.292,10.385,10.292,10.369,7087491,0
2005-02-16,10.323,10.481,10.283,10.443,9421184,0
2005-02-17,10.395,10.443,10.244,10.244,8698741,0
2005-02-18,10.252,10.252,10.063,10.214,11769720,0
2005-02-22,10.214,10.214,10.017,10.056,13629317,0
2005-02-23,10.056,10.189,10.03,10.095,10046421,0
2005-02-24,10.109,10.15,10.048,10.086,6642705,0
2005-02-25,10.125,10.261,10.086,10.244,6822778,0
2005-02-28,9.93,9.984,9.843,9.968,21444577,0
2005-03-01,9.906,9.984,9.875,9.984,14823571,0
2005-03-02,9.896,10.03,9.81,9.825,15255029,0
2005-03-03,9.818,9.889,9.803,9.851,9937414,0
2005-03-04,9.851,9.939,9.756,9.772,9329814,0
2005-03-07,9.715,9.913,9.706,9.866,12654465,0
2005-03-08,9.796,9.889,9.772,9.81,9090990,0
2005-03-09,9.781,9.803,9.679,9.724,14082217,0
2005-03-10,9.706,9.859,9.706,9.748,9985763,0
2005-03-11,9.889,9.93,9.748,9.765,6691565,0
2005-03-14,9.765,9.787,9.694,9.765,6852602,0
2005-03-15,9.803,9.825,9.614,9.638,10428897,0
2005-03-16,9.3133,9.4734,8.9837,9.3855,37441337,0
2005-03-17,9.2356,9.3924,9.0939,9.1961,23788423,0
2005-03-18,9.1961,9.2048,8.8744,8.9745,22171586,0
2005-03-21,8.9604,9.1403,8.7464,9.0703,19607953,0
2005-03-22,8.9837,9.1644,8.7868,8.8013,14864812,0
2005-03-23,8.8013,8.8809,8.6213,8.6594,23385512,0
2005-03-24,8.6514,9.0939,8.6292,8.8959,16361852,0
2005-03-28,8.8577,8.9435,8.8097,8.841,8372229,0
2005-03-29,8.8744,8.9922,8.841,8.8809,10237532,0
2005-03-30,8.8651,9.0787,8.8651,9.0153,13022099,0
2005-03-31,9.0001,9.0853,8.9136,8.9286,8746712,0
2005-04-01,9.1797,9.2135,8.7464,8.8097,15746387,0
2005-04-04,8.7629,8.8494,8.6292,8.74,11892941,0
2005-04-05,8.6763,8.8272,8.6763,8.7464,7658033,0
2005-04-06,8.7868,8.952,8.7464,8.7547,8976144,0
2005-04-07,8.6843,8.9136,8.6364,8.9052,14761387,0
2005-04-08,8.7629,8.8874,8.6443,8.6931,12674137,0
2005-04-11,8.1163,8.2661,7.9512,8.2265,51670762,0
2005-04-12,8.0847,8.1948,7.8252,7.9271,37822291,0
2005-04-13,7.9271,7.9438,7.8564,7.9199,21011217,0
2005-04-14,7.8963,7.9199,7.6045,7.6832,28231695,0
2005-04-15,7.6202,7.6675,7.4625,7.4861,29305146,0
2005-04-18,7.4783,7.494,7.3127,7.3602,25616921,0
2005-04-19,7.3523,7.4625,7.2026,7.3127,23829159,0
2005-04-20,7.4705,7.6438,7.2261,7.3602,27530196,0
2005-04-21,7.4861,7.7701,7.4861,7.7383,24981535,0
2005-04-22,7.7464,7.8644,7.636,7.7935,19591960,0
2005-04-25,7.9747,8.1871,7.6832,7.7147,12769692,0
2005-04-26,7.636,7.7068,7.5335,7.5414,16185588,0
2005-04-27,7.5494,7.5494,7.3365,7.439,14245033,0
2005-04-28,7.305,7.368,7.1712,7.2026,14286149,0
2005-04-29,7.2576,7.2813,7.1473,7.179,11442067,0
2005-05-02,7.2182,7.2893,7.1473,7.2655,9751631,0
2005-05-03,7.305,7.4783,7.2893,7.4625,15568853,0
2005-05-04,7.7618,8.2343,7.699,8.0059,56005160,0
2005-05-05,7.9983,8.054,7.4546,7.6438,41643248,0
2005-05-06,7.6516,7.7776,7.5886,7.6909,24750448,0
2005-05-09,7.6909,7.9438,7.6909,7.8408,19106319,0
2005-05-10,7.8015,7.8252,7.6202,7.7068,18592879,0
2005-05-11,7.7618,7.7618,7.439,7.5965,17663973,0
2005-05-12,7.699,7.699,7.305,7.368,28794751,0
2005-05-13,7.3995,7.4625,7.2734,7.3286,13118919,0
2005-05-16,7.368,7.494,7.3365,7.4153,12506250,0
2005-05-17,7.4153,7.4705,7.2973,7.3365,15982931,0
2005-05-18,7.5652,7.8644,7.3995,7.8173,28730036,0
2005-05-19,7.8015,7.9355,7.7068,7.8881,24833316,0
2005-05-20,7.8408,7.9271,7.7858,7.8801,18243272,0
2005-05-23,7.9355,8.0923,7.9199,8.0143,18348723,0
2005-05-24,7.9822,7.9899,7.7618,7.8644,16674533,0
2005-05-25,7.8408,7.8644,7.7147,7.8485,16927824,0
2005-05-26,7.9199,7.9355,7.8485,7.9036,13406858,0
2005-05-27,7.9512,8.0847,7.9036,7.9355,13941743,0
2005-05-31,7.9355,7.959,7.8644,7.8644,11233442,0
2005-06-01,7.9121,7.9822,7.7776,7.8173,17777804,0
2005-06-02,7.8801,8.1325,7.8564,8.0923,25165790,0
2005-06-03,8.0774,8.0774,7.8015,7.8015,22657742,0
2005-06-06,7.8094,7.8722,7.7618,7.8485,8201421,0
2005-06-07,7.8485,7.9899,7.8485,7.9271,9328418,0
2005-06-08,7.9899,8.0923,7.9438,7.9512,13106869,0
2005-06-09,7.9512,7.959,7.8485,7.8963,11546629,0
2005-06-10,7.9036,8.6931,7.9036,8.141,35459541,0
2005-06-13,8.1486,8.4638,8.0463,8.291,22290369,0
2005-06-14,8.4231,8.8577,8.3541,8.5265,31930578,0
2005-06-15,8.6443,8.8188,8.6053,8.7939,22903037,0
2005-06-16,8.9136,9.0153,8.8809,8.9604,23007351,0
2005-06-17,8.9604,8.9604,8.7547,8.8874,23181077,0
2005-06-20,8.9052,9.0485,8.6998,8.7547,15526848,0
2005-06-21,8.7547,8.8577,8.7464,8.8013,13453179,0
2005-06-22,8.5416,8.5983,8.3214,8.4159,36862927,0
2005-06-23,8.3541,8.4796,8.1001,8.1948,18474613,0
2005-06-24,8.1248,8.1648,8.0059,8.0463,12654214,0
2005-06-27,8.0143,8.141,7.9512,7.9747,11497014,0
2005-06-28,7.9747,8.2426,7.9747,8.1948,8672221,0
2005-06-29,8.2265,8.291,8.1248,8.2024,10214813,0
2005-06-30,8.2111,8.3127,8.0615,8.069,11227731,0
2005-07-01,8.054,8.2971,8.054,8.1248,12460944,0
2005-07-05,8.1325,8.2343,8.054,8.1948,8783385,0
2005-07-06,8.2024,8.2111,8.1163,8.1571,9513695,0
2005-07-07,8.0059,8.1001,7.9747,8.0923,12722105,0
2005-07-08,8.1325,8.2661,8.0463,8.2111,10678889,0
2005-07-11,8.3127,8.4955,8.259,8.4399,12766650,0
2005-07-12,8.3452,8.5105,8.3285,8.4955,14996915,0
2005-07-13,8.4399,8.4708,8.4013,8.4231,10067610,0
2005-07-14,8.4708,8.6843,8.4708,8.5814,13957097,0
2005-07-15,8.6213,8.6674,8.5184,8.6674,11671118,0
2005-07-18,8.6843,8.8188,8.5035,8.6142,14563297,0
2005-07-19,8.6213,8.6998,8.4955,8.5416,18076400,0
2005-07-20,8.432,8.6763,8.2746,8.6142,22020957,0
2005-07-21,8.5893,8.6142,8.3374,8.3846,16299925,0
2005-07-22,8.3846,8.5035,8.3541,8.4479,10566201,0
2005-07-25,8.5105,8.6053,8.3374,8.361,13522844,0
2005-07-26,8.361,8.5725,8.3541,8.5567,13529822,0
2005-07-27,8.5893,8.6364,8.4796,8.5725,7576565,0
2005-07-28,8.5487,8.6443,8.4708,8.5893,9911272,0
2005-07-29,8.5184,8.5893,8.4013,8.4638,10901092,0
2005-08-01,8.4479,8.6674,8.4479,8.5487,13619797,0
2005-08-02,8.5893,8.6998,8.5265,8.5725,17085940,0
2005-08-03,8.5184,8.5487,8.432,8.4708,10217230,0
2005-08-04,8.4638,8.5337,8.3541,8.3846,10751856,0
2005-08-05,8.3925,8.4013,8.0847,8.1648,16464639,0
2005-08-08,8.1648,8.2661,8.1163,8.1725,13973847,0
2005-08-09,8.2511,8.3374,8.1948,8.2265,10204159,0
2005-08-10,8.2746,8.3688,8.1871,8.1948,14724842,0
2005-08-11,8.1948,8.259,8.1571,8.1648,8969672,0
2005-08-12,8.1248,8.1571,7.9355,7.9899,12812967,0
2005-08-15,7.9512,8.1163,7.9438,7.9983,9192766,0
2005-08-16,8.0059,8.0303,7.9036,7.9271,7870466,0
2005-08-17,7.8881,7.9271,7.8252,7.8252,13260164,0
2005-08-18,7.8094,7.833,7.6753,7.6909,14479165,0
2005-08-19,7.7227,7.7464,7.6675,7.6909,13156995,0
2005-08-22,7.7068,7.7701,7.6675,7.6909,9603411,0
2005-08-23,7.6909,7.7701,7.6753,7.7227,13760656,0
2005-08-24,7.7618,7.9438,7.7383,7.8173,27281722,0
2005-08-25,7.8015,7.8015,7.7068,7.7383,9442630,0
2005-08-26,7.7147,7.7464,7.6594,7.699,11499424,0
2005-08-29,7.6516,7.8252,7.5965,7.699,10226615,0
2005-08-30,7.699,7.7227,7.6123,7.6832,14402386,0
2005-08-31,7.7383,7.8564,7.6516,7.8564,16154117,0
2005-09-01,7.8564,7.8564,7.6045,7.6675,21124661,0
2005-09-02,7.7147,7.7935,7.6438,7.7701,12377699,0
2005-09-06,7.7701,7.8963,7.7227,7.8485,19341083,0
2005-09-07,7.7935,8.0143,7.7858,7.9822,22780583,0
2005-09-08,8.038,8.038,7.7776,7.8173,12987834,0
2005-09-09,7.8173,7.8722,7.7701,7.8015,8708895,0
2005-09-12,7.8094,7.9121,7.7701,7.8173,9041116,0
2005-09-13,7.9512,7.9512,7.7068,7.7383,14169147,0
2005-09-14,7.8408,7.9121,7.7935,7.8485,15554768,0
2005-09-15,7.8485,7.8722,7.6753,7.7701,15135616,0
2005-09-16,7.8015,7.833,7.6909,7.8252,16468193,0
2005-09-19,7.7858,7.8173,7.636,7.6516,12259176,0
2005-09-20,7.6516,7.7776,7.6516,7.6909,14740705,0
2005-09-21,7.6594,7.7383,7.5256,7.6123,19831044,0
2005-09-22,7.6123,7.7542,7.5965,7.6594,13516116,0
2005-09-23,7.6675,7.7542,7.6594,7.7147,11113521,0
2005-09-26,7.7227,7.8644,7.7227,7.8485,16152336,0
2005-09-27,7.8485,7.8564,7.7542,7.7618,10346284,0
2005-09-28,7.8094,7.8881,7.7701,7.8408,10059614,0
2005-09-29,7.8801,7.9121,7.7306,7.7701,12215139,0
2005-09-30,7.7618,7.8722,7.7383,7.7701,10032077,0
2005-10-03,7.8801,7.8801,7.7464,7.7935,10993093,0
2005-10-04,7.8015,7.8015,7.6909,7.7068,20401080,0
2005-10-05,7.6832,7.6909,7.4072,7.4232,21801673,0
2005-10-06,7.4625,7.4861,7.2973,7.3444,15081556,0
2005-10-07,7.3444,7.3839,7.2103,7.2734,16544968,0
2005-10-10,7.2498,7.2498,6.9976,7.0369,25427967,0
2005-10-11,6.9662,7.053,6.856,6.8636,25399163,0
2005-10-12,6.8951,6.9662,6.7848,6.848,34198412,0
2005-10-13,6.8164,7.0923,6.8164,7.0843,26508141,0
2005-10-14,6.8951,7.0056,6.7769,6.7848,39874008,0
2005-10-17,7.2893,7.2893,6.8085,6.8243,35409420,0
2005-10-18,6.7848,6.7927,6.5721,6.6746,37161775,0
2005-10-19,6.6587,6.7297,6.5092,6.6746,29864516,0
2005-10-20,6.6746,6.7455,6.5879,6.6351,21652566,0
2005-10-21,6.6428,6.6666,6.4303,6.5013,19643995,0
2005-10-24,6.6351,6.8085,6.5721,6.7769,24531674,0
2005-10-25,6.7769,6.8243,6.6982,6.8007,18244921,0
2005-10-26,6.7769,6.8085,6.6982,6.7139,22483382,0
2005-10-27,6.6982,6.6982,6.4067,6.4145,20517826,0
2005-10-28,6.3672,6.4779,6.2884,6.32,28523948,0
2005-10-31,6.3435,6.6428,6.3358,6.5564,37004041,0
2005-11-01,6.5642,6.6587,6.446,6.4779,20613383,0
2005-11-02,6.4619,6.5564,6.4303,6.5171,11875684,0
2005-11-03,6.5013,6.6116,6.4619,6.6036,17875640,0
2005-11-04,6.6587,6.6902,6.4698,6.5326,12596731,0
2005-11-07,6.5879,6.6116,6.5013,6.5721,9445930,0
2005-11-08,6.5801,6.6746,6.4856,6.5092,9632977,0
2005-11-09,6.4698,6.4856,6.3041,6.3278,20760205,0
2005-11-10,6.3278,6.3358,6.1152,6.1622,32824337,0
2005-11-11,6.1703,6.3435,6.1703,6.2804,25536084,0
2005-11-14,6.3435,6.3435,6.2254,6.249,14911255,0
2005-11-15,6.2649,6.2884,6.1622,6.1781,16243961,0
2005-11-16,6.1622,6.1942,5.9732,6.0361,22637311,0
2005-11-17,6.0679,6.1942,5.9653,6.1465,30732896,0
2005-11-18,6.1545,6.6351,6.1545,6.6271,47745113,0
2005-11-21,6.6982,6.722,6.4303,6.5564,33901590,0
2005-11-22,6.32,6.5879,6.32,6.5721,20835838,0
2005-11-23,6.446,6.722,6.4303,6.6428,20793198,0
2005-11-25,6.6587,6.6587,6.5406,6.5564,13050270,0
2005-11-28,6.6508,6.706,6.5642,6.5879,21875909,0
2005-11-29,6.6428,6.7535,6.6271,6.722,23661138,0
2005-11-30,6.6824,6.7139,6.3751,6.4067,32876363,0
2005-12-01,6.4935,6.5406,6.2725,6.3829,38049062,0
2005-12-02,6.3751,6.4619,6.3122,6.4223,16908157,0
2005-12-05,6.3829,6.3909,6.2963,6.3512,21864615,0
2005-12-06,6.3751,6.4303,6.3512,6.3909,14753775,0
2005-12-07,6.3909,6.5326,6.3909,6.4619,24609843,0
2005-12-08,6.4223,6.5013,6.3672,6.4382,13968645,0
2005-12-09,6.4382,6.5171,6.4067,6.446,12913598,0
2005-12-12,6.446,6.5326,6.4223,6.4539,15572913,0
2005-12-13,6.4539,6.4539,6.3512,6.4067,17152058,0
2005-12-14,6.3751,6.4779,6.3672,6.4303,21438362,0
2005-12-15,6.4698,6.5956,6.4145,6.4382,24959073,0
2005-12-16,6.4698,6.5483,6.4145,6.5406,40518027,0
2005-12-19,6.5406,6.6271,6.3829,6.4856,29427221,0
2005-12-20,6.4303,6.5013,6.3435,6.3435,15057701,0
2005-12-21,6.3435,6.5013,6.3041,6.32,21538739,0
2005-12-22,6.3358,6.4223,6.2332,6.2649,26561820,0
2005-12-23,6.249,6.3041,6.2254,6.2254,14684741,0
2005-12-27,6.2332,6.2725,6.2097,6.2176,13105469,0
2005-12-28,6.2176,6.2254,6.1308,6.1781,15300714,0
2005-12-29,6.1781,6.1861,6.0915,6.1545,21465640,0
2005-12-30,6.1073,6.2176,6.0204,6.0837,25833161,0
2006-01-03,6.0837,6.1703,6.0361,6.1703,21450033,0
2006-01-04,6.1703,6.3672,6.1622,6.3122,45200510,0
2006-01-05,6.3435,6.6192,6.3278,6.5801,40549881,0
2006-01-06,6.5406,6.8243,6.5171,6.7139,51293998,0
2006-01-09,6.8164,6.9819,6.7769,6.7927,36747065,0
2006-01-10,6.8401,7.0213,6.722,6.911,35452308,0
2006-01-11,6.9425,7.0606,6.911,7.0369,37839678,0
2006-01-12,6.9819,6.9897,6.6982,6.7455,38976191,0
2006-01-13,6.7455,6.8085,6.6428,6.7376,31327931,0
2006-01-17,6.7376,6.7613,6.4539,6.5483,25172900,0
2006-01-18,6.5483,6.5564,6.4303,6.4698,22461426,0
2006-01-19,6.4619,6.5956,6.4303,6.4779,24768343,0
2006-01-20,6.5406,6.5406,6.1861,6.2254,51846140,0
2006-01-23,6.5406,6.7689,6.5171,6.5564,83303887,0
2006-01-24,6.5564,6.6351,6.4223,6.6192,40184536,0
2006-01-25,6.6351,6.8007,6.5326,6.7927,41095805,0
2006-01-26,6.8951,6.8951,6.6192,6.8323,45152414,0
2006-01-27,6.8401,6.9425,6.7139,6.8164,38981650,0
2006-01-30,6.8243,6.9348,6.7535,6.8401,28967336,0
2006-01-31,6.848,6.856,6.7455,6.7613,17830465,0
2006-02-01,6.722,6.856,6.6587,6.8243,39729091,0
2006-02-02,6.8323,6.8401,6.5092,6.5956,29984695,0
2006-02-03,6.5956,6.6351,6.4856,6.5092,23256836,0
2006-02-06,6.5092,6.5406,6.3435,6.3909,18906956,0
2006-02-07,6.446,6.446,6.3435,6.3751,17936174,0
2006-02-08,6.3672,6.4935,6.32,6.4856,24311249,0
2006-02-09,6.4779,6.6428,6.4698,6.5879,19649325,0
2006-02-10,6.5721,6.5721,6.4223,6.5171,15858313,0
2006-02-13,6.5801,6.5801,6.4382,6.4619,12002584,0
2006-02-14,6.4856,6.5564,6.4382,6.5406,14462792,0
2006-02-15,6.5406,6.6116,6.5171,6.6036,11723150,0
2006-02-16,6.6351,6.6982,6.5483,6.6116,22091005,0
2006-02-17,6.6428,6.6902,6.6351,6.6587,14409878,0
2006-02-21,6.6587,6.6666,6.5483,6.6116,13083900,0
2006-02-22,6.6271,6.6508,6.5249,6.5406,17651662,0
2006-02-23,6.5406,6.5406,6.4223,6.4382,19839544,0
2006-02-24,6.4698,6.4698,6.3512,6.3829,15665299,0
2006-02-27,6.4223,6.4698,6.3672,6.3672,16896608,0
2006-02-28,6.3751,6.4303,6.2725,6.2804,30122761,0
2006-03-01,6.3041,6.32,6.1942,6.2649,38823153,0
2006-03-02,6.2725,6.2804,6.0282,6.0361,41776876,0
2006-03-03,6.0361,6.076,5.8236,5.9653,49502929,0
2006-03-06,6.0045,6.1152,5.9969,6.0599,23918239,0
2006-03-07,6.1073,6.1229,5.9891,6.0282,23081079,0
2006-03-08,6.0282,6.052,5.9259,5.9496,25371626,0
2006-03-09,5.9891,6.1386,5.9653,6.1073,36849098,0
2006-03-10,6.1545,6.2018,6.1308,6.1781,20181922,0
2006-03-13,6.1861,6.2254,6.1465,6.1942,24533574,0
2006-03-14,6.1465,6.1622,6.0679,6.0915,18883482,0
2006-03-15,6.1308,6.1942,6.0915,6.1861,14244397,0
2006-03-16,6.1861,6.249,6.1073,6.249,31513077,0
2006-03-17,6.249,6.2649,6.1465,6.1545,24383330,0
2006-03-20,6.1861,6.2568,6.1545,6.2413,15573676,0
2006-03-21,6.2884,6.3435,6.2176,6.3435,30487727,0
2006-03-22,6.3829,6.4303,6.3593,6.4223,30602318,0
2006-03-23,6.4223,6.4223,6.249,6.3672,22807482,0
2006-03-24,6.3358,6.5013,6.2725,6.3829,19268241,0
2006-03-27,6.3751,6.446,6.3435,6.3512,23663299,0
2006-03-28,6.3672,6.4779,6.3358,6.4067,21872106,0
2006-03-29,6.3909,6.5249,6.3672,6.5092,29693461,0
2006-03-30,6.5249,6.5326,6.4145,6.4303,19052384,0
2006-03-31,6.4856,6.4856,6.249,6.2725,25147265,0
2006-04-03,6.3435,6.3435,6.0995,6.1229,39304607,0
2006-04-04,6.1229,6.1622,6.0361,6.052,31139863,0
2006-04-05,6.052,6.076,5.8788,5.9653,43855244,0
2006-04-06,5.9812,6.044,5.9496,6.0282,29048682,0
2006-04-07,6.0679,6.1073,5.9574,5.9891,17552301,0
2006-04-10,5.9969,6.0282,5.9101,5.9259,17469435,0
2006-04-11,5.9414,5.9414,5.6186,5.658,54299114,0
2006-04-12,5.7208,5.8155,5.658,5.7367,43888239,0
2006-04-13,5.7685,5.8236,5.7132,5.7921,23748572,0
2006-04-17,5.8236,5.9022,5.7603,5.7761,14822935,0
2006-04-18,5.7761,5.8945,5.7527,5.8865,23127018,0
2006-04-19,5.8707,6.0045,5.8631,5.9891,22236431,0
2006-04-20,6.0361,6.2804,6.0282,6.2649,76781097,0
2006-04-21,6.1152,6.2725,5.745,5.7685,66511971,0
2006-04-24,5.7685,5.7685,5.4452,5.4846,106027876,0
2006-04-25,5.5159,5.5478,5.4767,5.5005,46788408,0
2006-04-26,5.5714,5.7132,5.5397,5.7132,48308038,0
2006-04-27,5.7132,5.7132,5.6263,5.6738,28391336,0
2006-04-28,5.6263,5.6341,5.4689,5.4767,46014576,0
2006-05-01,5.5794,5.5871,5.4297,5.4452,35827550,0
2006-05-02,5.5159,5.5397,5.4376,5.4452,41969891,0
2006-05-03,5.4689,5.4767,5.3192,5.3428,42074202,0
2006-05-04,5.39,5.3979,5.3508,5.3822,24110111,0
2006-05-05,5.4376,5.4767,5.4059,5.4608,18933224,0
2006-05-08,5.4608,5.5951,5.4608,5.4927,32174479,0
2006-05-09,5.5478,5.6738,5.5397,5.65,40415113,0
2006-05-10,5.6341,5.7921,5.5478,5.5634,54508628,0
2006-05-11,5.5871,5.6341,5.5478,5.6107,24849558,0
2006-05-12,5.6263,5.6659,5.5554,5.603,31461049,0
2006-05-15,5.603,5.6659,5.5554,5.6186,27063839,0
2006-05-16,5.6186,5.6263,5.5005,5.532,23322315,0
2006-05-17,5.532,5.5554,5.4376,5.4452,25039527,0
2006-05-18,5.4531,5.5241,5.4376,5.4376,19988652,0
2006-05-19,5.5005,5.5554,5.4297,5.5397,18973586,0
2006-05-22,5.5159,5.5159,5.3665,5.4376,36380198,0
2006-05-23,5.4846,5.4846,5.3665,5.3979,33308967,0
2006-05-24,5.4531,5.5159,5.3979,5.4608,26302309,0
2006-05-25,5.5082,5.7367,5.4846,5.6341,46832444,0
2006-05-26,5.6974,5.855,5.6974,5.7603,36499360,0
2006-05-30,5.745,5.745,5.5005,5.5005,34213892,0
2006-05-31,5.5241,5.6421,5.5241,5.6421,21676043,0
2006-06-01,5.6817,5.7132,5.5397,5.6974,28071295,0
2006-06-02,5.7051,5.7051,5.5478,5.5951,24231047,0
2006-06-05,5.5478,5.5794,5.4689,5.4767,23183488,0
2006-06-06,5.4846,5.532,5.3979,5.4376,26439616,0
2006-06-07,5.4376,5.4531,5.3428,5.3508,22947075,0
2006-06-08,5.3665,5.3741,5.1929,5.2486,44856358,0
2006-06-09,5.2953,5.3741,5.264,5.3271,24331045,0
2006-06-12,5.3979,5.5005,5.3034,5.335,26146734,0
2006-06-13,5.3586,5.3741,5.2404,5.264,20495749,0
2006-06-14,5.2718,5.2874,5.1223,5.2088,32358612,0
2006-06-15,5.2718,5.3508,5.2167,5.3428,20583052,0
2006-06-16,5.335,5.3428,5.2486,5.2718,16820341,0
2006-06-19,5.2953,5.3979,5.264,5.3112,18650617,0
2006-06-20,5.3271,5.3271,5.0433,5.0433,70774796,0
2006-06-21,5.0433,5.1142,5.0279,5.0669,52674794,0
2006-06-22,5.0985,5.1851,5.051,5.0669,33483834,0
2006-06-23,5.0669,5.2404,5.0589,5.1378,29759189,0
2006-06-26,5.1459,5.1929,5.1223,5.1616,18976369,0
2006-06-27,5.2009,5.2486,5.1378,5.1538,22793143,0
2006-06-28,5.1695,5.1695,4.9961,5.0119,32060268,0
2006-06-29,5.0197,5.0748,4.862,5.0433,51004408,0
2006-06-30,5.2953,5.4767,5.2404,5.4608,81869027,0
2006-07-03,5.5005,5.5005,5.2562,5.2874,24175466,0
2006-07-05,5.2718,5.2953,5.2009,5.2088,21158673,0
2006-07-06,5.2167,5.2486,5.1851,5.1929,19300220,0
2006-07-07,5.2245,5.3665,5.1851,5.3034,27495551,0
2006-07-10,5.3979,5.5005,5.3586,5.4376,34423022,0
2006-07-11,5.4217,5.4531,5.3192,5.3586,26474386,0
2006-07-12,5.4297,5.4608,5.3979,5.4217,25809810,0
2006-07-13,5.3822,5.4217,5.1616,5.1695,45851000,0
2006-07-14,5.1616,5.1774,4.9487,5.0279,34551952,0
2006-07-17,5.0279,5.13,5.0197,5.051,43544849,0
2006-07-18,5.051,5.1223,5.0433,5.0748,23591472,0
2006-07-19,5.1063,5.1223,4.9332,4.9884,57879599,0
2006-07-20,4.9803,4.9884,4.862,4.8778,48463238,0
2006-07-21,4.8934,5.0279,4.7753,4.9487,46868482,0
2006-07-24,5.004,5.051,4.9884,5.0119,22939459,0
2006-07-25,5.0119,5.2795,5.0119,5.1929,49371207,0
2006-07-26,5.2486,5.4376,5.2486,5.3192,48836830,0
2006-07-27,5.3741,5.4452,5.335,5.3822,40025912,0
2006-07-28,5.3822,5.4376,5.3112,5.4297,21404221,0
2006-07-31,5.39,5.4059,5.1851,5.2562,32114585,0
2006-08-01,5.264,5.264,5.0985,5.1851,28766076,0
2006-08-02,5.3508,5.4846,5.2718,5.4846,54088713,0
2006-08-03,5.335,5.5005,5.3034,5.4059,36492254,0
2006-08-04,5.4376,5.6186,5.4138,5.6186,42937630,0
2006-08-07,5.6107,5.6659,5.5241,5.65,34356018,0
2006-08-08,5.6817,5.8707,5.6738,5.8077,59903650,0
2006-08-09,5.9022,5.9101,5.7685,5.7761,41373588,0
2006-08-10,5.7761,5.855,5.6186,5.8236,34068082,0
2006-08-11,5.8473,6.044,5.7839,5.8077,49421587,0
2006-08-14,5.9496,6.1703,5.9496,6.1703,53513983,0
2006-08-15,6.2568,6.2725,6.0837,6.2413,37874450,0
2006-08-16,6.2649,6.5326,6.249,6.5092,75437484,0
2006-08-17,6.5092,6.6351,6.3122,6.4382,56402357,0
2006-08-18,6.446,6.446,6.1622,6.3041,60288287,0
2006-08-21,6.1308,6.1308,5.8865,5.8865,88868069,0
2006-08-22,5.8707,5.8945,5.7603,5.8473,60448435,0
2006-08-23,5.9969,6.1942,5.9732,6.1152,63495174,0
2006-08-24,6.3593,6.3986,6.076,6.1152,59115097,0
2006-08-25,6.2804,6.3829,6.1942,6.3041,49572978,0
2006-08-28,6.3829,6.3829,6.2804,6.3435,27670163,0
2006-08-29,6.3512,6.5326,6.2884,6.5092,43327213,0
2006-08-30,6.5092,6.5564,6.446,6.5171,47750823,0
2006-08-31,6.5013,6.6746,6.5013,6.5956,36093915,0
2006-09-01,6.6351,6.6428,6.4145,6.5171,38955635,0
2006-09-05,6.5249,6.6271,6.4619,6.6116,33638268,0
2006-09-06,6.8085,6.8323,6.6902,6.7376,84377842,0
2006-09-07,6.7455,6.8085,6.6192,6.7613,32000243,0
2006-09-08,6.8164,6.9425,6.7139,6.911,32349346,0
2006-09-11,6.9189,6.9662,6.8085,6.8636,37595901,0
2006-09-12,6.856,7.179,6.856,7.1396,57400170,0
2006-09-13,7.2576,7.4705,7.1947,7.242,90037074,0
2006-09-14,7.0684,7.2498,6.8951,7.1632,83080798,0
2006-09-15,6.6824,6.6902,6.1073,6.32,241892094,0
2006-09-18,6.2804,6.3041,5.9969,6.1622,92485738,0
2006-09-19,6.2254,6.2413,6.0045,6.0361,57857642,0
2006-09-20,6.076,6.1703,6.0282,6.1073,38759448,0
2006-09-21,6.1622,6.2649,6.0915,6.1152,34360458,0
2006-09-22,6.1545,6.3122,6.1465,6.3041,40469678,0
2006-09-25,6.3041,6.4698,6.2804,6.4223,41623961,0
2006-09-26,6.4698,6.6271,6.4303,6.6271,41880298,0
2006-09-27,6.6982,6.7139,6.2804,6.3041,79020122,0
2006-09-28,6.3672,6.4935,6.3358,6.4303,42627489,0
2006-09-29,6.5013,6.5013,6.3358,6.3751,37233601,0
2006-10-02,6.3829,6.4779,6.3435,6.4067,19667725,0
2006-10-03,6.4303,6.5801,6.3672,6.4856,42203894,0
2006-10-04,6.3986,6.7769,6.3909,6.7455,71508150,0
2006-10-05,6.6824,6.7139,6.5092,6.5642,33713649,0
2006-10-06,6.5721,6.6428,6.5092,6.5483,36785643,0
2006-10-09,6.5406,6.5483,6.4382,6.4539,20851700,0
2006-10-10,6.4856,6.5326,6.3909,6.4539,29344228,0
2006-10-11,6.4382,6.5721,6.3909,6.5171,32108620,0
2006-10-12,6.5406,6.5642,6.4382,6.4856,22225012,0
2006-10-13,6.4856,6.4935,6.4067,6.4382,25267061,0
2006-10-16,6.4382,6.446,6.3672,6.3672,16281017,0
2006-10-17,6.2963,6.3278,6.1861,6.3278,36355581,0
2006-10-18,6.3278,6.4223,6.32,6.3435,28252764,0
2006-10-19,6.3122,6.3593,6.2804,6.3278,15544868,0
2006-10-20,6.3593,6.3593,6.249,6.3122,32984357,0
2006-10-23,6.1942,6.3278,6.1545,6.2254,45792371,0
2006-10-24,6.32,6.5483,6.2649,6.5406,48232660,0
2006-10-25,6.5956,6.8164,6.5564,6.6902,53898618,0
2006-10-26,6.7689,6.8323,6.6587,6.6824,34801309,0
2006-10-27,6.6902,6.6902,6.5171,6.5326,23274476,0
2006-10-30,6.5406,6.5406,6.3672,6.5013,24859712,0
2006-10-31,6.5406,6.6587,6.4223,6.5249,18257232,0
2006-11-01,6.5642,6.7139,6.5564,6.7139,31268794,0
2006-11-02,6.7139,6.7613,6.5249,6.7455,28454534,0
2006-11-03,6.7613,6.7613,6.5956,6.6036,15904627,0
2006-11-06,6.6508,6.848,6.6508,6.8243,20368592,0
2006-11-07,6.8243,6.9267,6.7769,6.8795,23406327,0
2006-11-08,6.8795,6.9267,6.7689,6.8007,22007130,0
2006-11-09,6.8085,6.8323,6.7376,6.7455,11397524,0
2006-11-10,6.7927,6.8085,6.7297,6.7613,8441260,0
2006-11-13,6.7769,7.0132,6.7139,6.9897,22487441,0
2006-11-14,7.0132,7.0447,6.8401,6.9348,33523553,0
2006-11-15,6.9267,7.1158,6.9189,7.0923,31736929,0
2006-11-16,7.1315,7.242,7.053,7.1158,33281050,0
2006-11-17,7.0843,7.1158,6.9897,7.0056,21690255,0
2006-11-20,7.0056,7.0447,6.8243,6.8323,19328522,0
2006-11-21,6.7927,6.8401,6.706,6.7455,23128414,0
2006-11-22,6.7535,6.8795,6.6902,6.7848,18663183,0
2006-11-24,6.7455,6.8164,6.7139,6.7139,7996479,0
2006-11-27,6.7376,6.7376,6.4145,6.4303,46950586,0
2006-11-28,6.4303,6.4698,6.3041,6.4223,45479562,0
2006-11-29,6.5956,6.6036,6.3829,6.4382,38739776,0
2006-11-30,6.4539,6.5564,6.4067,6.4067,29364788,0
2006-12-01,6.3829,6.4223,6.2649,6.3358,43483556,0
2006-12-04,6.2804,6.3593,6.2097,6.2176,46960363,0
2006-12-05,6.0679,6.1703,5.8473,6.052,144407888,0
2006-12-06,6.0204,6.0282,5.7367,5.8,234870825,0
2006-12-07,5.7685,5.8314,5.6341,5.6421,428453874,0
2006-12-08,5.6341,5.7051,5.5005,5.6974,248216911,0
2006-12-11,5.7288,5.7685,5.65,5.7051,93577709,0
2006-12-12,5.6974,5.745,5.5794,5.5871,143481264,0
2006-12-13,5.6186,5.65,5.3979,5.4217,213284384,0
2006-12-14,5.4531,5.603,5.3979,5.603,143252967,0
2006-12-15,5.6341,5.6896,5.5478,5.5794,106119872,0
2006-12-18,5.6107,5.6107,5.5005,5.5397,67440244,0
2006-12-19,5.6107,5.6738,5.5794,5.658,119610237,0
2006-12-20,5.6896,5.7839,5.6738,5.7761,112264624,0
2006-12-21,5.7921,5.8473,5.7288,5.7603,75477709,0
2006-12-22,5.7761,5.8865,5.7208,5.8473,66742041,0
2006-12-26,5.8707,5.9653,5.8077,5.9022,40668025,0
2006-12-27,5.9891,6.0282,5.9259,5.9732,57628841,0
2006-12-28,6.0204,6.0204,5.8865,5.9101,37922036,0
2006-12-29,5.8865,5.9653,5.8707,5.918,42555408,0
2007-01-03,5.9574,6.044,5.8631,5.918,99809641,0
2007-01-04,5.9574,6.0837,5.855,6.0679,80522493,0
2007-01-05,6.0837,6.1073,5.9653,6.0045,51464932,0
2007-01-08,6.0126,6.1073,6.0045,6.0915,62081633,0
2007-01-09,6.1073,6.1942,6.0915,6.1386,69282452,0
2007-01-10,6.1386,6.1386,6.044,6.0915,53671978,0
2007-01-11,6.0915,6.1465,6.052,6.1229,49697847,0
2007-01-12,6.1229,6.2413,6.1152,6.2176,70539397,0
2007-01-16,6.2176,6.3122,6.2018,6.2568,84641667,0
2007-01-17,6.2804,6.3829,6.2804,6.3358,80295846,0
2007-01-18,6.3512,6.4935,6.3512,6.446,98097639,0
2007-01-19,6.4935,6.5564,6.4382,6.5406,83581545,0
2007-01-22,6.5642,6.6428,6.5013,6.6271,67953938,0
2007-01-23,6.6116,6.7927,6.4935,6.5406,146883703,0
2007-01-24,6.5483,6.5801,6.3909,6.4619,96588038,0
2007-01-25,6.3041,6.7139,6.3041,6.4779,126120452,0
2007-01-26,6.4223,6.6824,6.4145,6.6351,69015328,0
2007-01-29,6.6508,6.706,6.5801,6.5956,70798522,0
2007-01-30,6.6036,6.6351,6.4539,6.4619,36500501,0
2007-01-31,6.4382,6.4619,6.3358,6.4067,82442108,0
2007-02-01,6.4382,6.5406,6.4067,6.5326,35431624,0
2007-02-02,6.5326,6.5326,6.4303,6.4856,31382371,0
2007-02-05,6.4619,6.6036,6.4539,6.5642,34754991,0
2007-02-06,6.5642,6.7376,6.5406,6.7297,56782296,0
2007-02-07,6.7297,6.8085,6.6666,6.7455,41360261,0
2007-02-08,6.6982,6.7535,6.6902,6.7376,30227201,0
2007-02-09,6.9502,7.0684,6.848,6.8795,137731931,0
2007-02-12,6.8716,6.8951,6.6982,6.8164,42733925,0
2007-02-13,6.6982,6.6982,6.5879,6.6587,75748936,0
2007-02-14,6.6587,6.8164,6.6508,6.706,80542513,0
2007-02-15,6.7376,6.8085,6.706,6.7769,31712816,0
2007-02-16,6.7297,6.8874,6.706,6.722,40834516,0
2007-02-20,6.7455,6.848,6.7297,6.8164,34936457,0
2007-02-21,6.8323,6.8401,6.6271,6.6746,46125611,0
2007-02-22,6.6824,6.722,6.5564,6.5801,34138385,0
2007-02-23,6.5801,6.5879,6.4698,6.5406,38535596,0
2007-02-26,6.5483,6.5721,6.4223,6.5092,35990550,0
2007-02-27,6.3986,6.4303,5.9891,6.1308,114972161,0
2007-02-28,6.2254,6.3041,6.1073,6.2332,77085659,0
2007-03-01,6.2332,6.2649,6.0204,6.1229,78271848,0
2007-03-02,6.1073,6.1229,5.9812,5.9812,58647599,0
2007-03-05,5.9259,6.0282,5.8707,5.9732,75491205,0
2007-03-06,6.044,6.0679,5.8945,6.0204,117284231,0
2007-03-07,6.076,6.076,5.9969,6.0045,56797523,0
2007-03-08,6.1545,6.3041,6.1073,6.249,116042398,0
2007-03-09,6.3435,6.4067,6.2332,6.249,55247632,0
2007-03-12,6.2649,6.3122,6.1622,6.1622,49988092,0
2007-03-13,6.1781,6.2018,5.9969,6.0204,52636463,0
2007-03-14,5.9969,6.0126,5.8631,5.918,88142364,0
2007-03-15,5.9496,6.0361,5.918,5.9812,49694504,0
2007-03-16,6.0126,6.0282,5.9259,5.9496,35258286,0
2007-03-19,5.9732,6.1622,5.9653,6.1622,57054938,0
2007-03-20,6.1229,6.2254,6.0679,6.2097,43215258,0
2007-03-21,6.2332,6.3358,6.1781,6.3122,45426284,0
2007-03-22,6.3278,6.3829,6.3041,6.3672,55295737,0
2007-03-23,6.3512,6.4856,6.076,6.2176,56243336,0
2007-03-26,6.2568,6.3512,6.1465,6.2018,34638618,0
2007-03-27,6.2097,6.2254,6.1465,6.1861,31177806,0
2007-03-28,6.1781,6.3358,6.1465,6.2884,64602934,0
2007-03-29,6.32,6.3278,6.2097,6.2649,64632529,0
2007-03-30,6.2804,6.32,6.2097,6.2176,40849232,0
2007-04-02,6.2254,6.3829,6.2018,6.3751,56020685,0
2007-04-03,6.3751,6.4539,6.3435,6.3672,56325210,0
2007-04-04,6.3672,6.4382,6.3278,6.3358,37449836,0
2007-04-05,6.32,6.3593,6.2176,6.3122,53465004,0
2007-04-09,6.3435,6.4067,6.3358,6.3672,22696831,0
2007-04-10,6.3751,6.4698,6.3751,6.4539,35324143,0
2007-04-11,6.4145,6.446,6.3435,6.4067,37187968,0
2007-04-12,6.3909,6.4303,6.3512,6.3751,35446715,0
2007-04-13,6.3909,6.3909,6.2884,6.32,46286842,0
2007-04-16,6.3435,6.3672,6.2963,6.3278,25261988,0
2007-04-17,6.3041,6.3278,6.1622,6.1861,57664232,0
2007-04-18,6.1861,6.2176,6.1386,6.1622,33161771,0
2007-04-19,6.1622,6.1942,6.0599,6.0995,37057032,0
2007-04-20,6.1545,6.2018,6.044,6.1073,57575577,0
2007-04-23,6.0915,6.249,6.0915,6.1703,31670074,0
2007-04-24,6.1781,6.1861,6.0837,6.1622,34260249,0
2007-04-25,6.1465,6.2332,6.1465,6.2097,32841083,0
2007-04-26,6.5956,6.6036,6.4223,6.4619,111114485,0
2007-04-27,6.4619,6.4856,6.2963,6.3435,48191821,0
2007-04-30,6.3512,6.4856,6.3358,6.3358,34867560,0
2007-05-01,6.3358,6.3829,6.2725,6.3435,35025804,0
2007-05-02,6.3672,6.4619,6.3593,6.4382,34099280,0
2007-05-03,6.3986,6.4856,6.3986,6.4539,25270803,0
2007-05-04,6.4539,6.4779,6.3909,6.4779,28686190,0
2007-05-07,6.4539,6.4779,6.4223,6.4303,15825048,0
2007-05-08,6.4223,6.6192,6.4223,6.5956,76283801,0
2007-05-09,6.5956,6.6824,6.5406,6.5801,79654857,0
2007-05-10,6.5879,6.6351,6.4619,6.4935,33883284,0
2007-05-11,6.5092,6.6351,6.5092,6.5956,32177844,0
2007-05-14,6.7376,7.0684,6.7139,6.8636,103516168,0
2007-05-15,6.8716,7.0764,6.8636,7.0213,84759564,0
2007-05-16,7.0369,7.053,6.8795,6.903,40313363,0
2007-05-17,6.9189,6.9897,6.848,6.903,32444696,0
2007-05-18,6.9819,6.9819,6.8401,6.848,19526453,0
2007-05-21,6.8795,7.0369,6.8401,6.9189,45458827,0
2007-05-22,6.9189,6.9581,6.8323,6.8401,34497036,0
2007-05-23,6.8401,6.9502,6.8401,6.903,42743529,0
2007-05-24,6.911,6.9502,6.6824,6.6902,63889221,0
2007-05-25,6.7455,6.7689,6.6271,6.6587,38626275,0
2007-05-29,6.722,6.7689,6.6036,6.6192,33457594,0
2007-05-30,6.5801,6.7297,6.5564,6.6982,41321339,0
2007-05-31,6.7297,6.7376,6.5092,6.5721,41192554,0
2007-06-01,6.5956,6.6508,6.5171,6.5801,45603981,0
2007-06-04,6.5721,6.6192,6.4856,6.5171,25985873,0
2007-06-05,6.5249,6.6116,6.5171,6.5483,76032517,0
2007-06-06,6.5483,6.5564,6.4619,6.5092,44874253,0
2007-06-07,6.5249,6.5879,6.3435,6.3512,52067894,0
2007-06-08,6.3512,6.5406,6.3512,6.4935,41364555,0
2007-06-11,6.6116,6.6351,6.5406,6.6192,32317065,0
2007-06-12,6.6116,6.6902,6.5564,6.5564,39555116,0
2007-06-13,6.6116,6.7689,6.5879,6.7455,45209395,0
2007-06-14,6.7613,6.856,6.7613,6.8243,48861699,0
2007-06-15,6.903,7.0684,6.8401,7.029,75489148,0
2007-06-18,7.029,7.0369,6.8795,6.974,51225312,0
2007-06-19,6.9189,6.9267,6.8085,6.8164,44424578,0
2007-06-20,6.8636,6.9976,6.8007,6.9819,61588676,0
2007-06-21,6.9819,7.0213,6.9267,7.0213,50081056,0
2007-06-22,6.9348,7.2734,6.9189,7.1947,102325622,0
2007-06-25,7.2813,7.4468,7.0764,7.1158,70285667,0
2007-06-26,7.1632,7.2103,7.053,7.0606,42586894,0
2007-06-27,7.0684,7.3444,6.9819,7.3127,64037650,0
2007-06-28,7.3602,7.6045,7.3444,7.4783,89033843,0
2007-06-29,7.5652,7.6438,7.3523,7.4232,63844982,0
2007-07-02,7.5414,7.5965,7.4309,7.5965,32910653,0
2007-07-03,7.4705,7.4705,7.2973,7.4232,106821577,0
2007-07-05,7.3759,7.3759,7.1396,7.2103,78549287,0
2007-07-06,7.2498,7.2734,7.1553,7.179,49113278,0
2007-07-09,7.2182,7.2813,7.1473,7.1553,67288705,0
2007-07-10,7.2103,7.3286,7.1553,7.1632,69186697,0
2007-07-11,7.1712,7.2026,6.9425,7.0132,88193351,0
2007-07-12,7.0369,7.1315,6.9897,7.0606,60520286,0
2007-07-13,7.0764,7.1002,6.9662,7.0684,47864517,0
2007-07-16,7.1002,7.1238,6.9662,6.9819,36589586,0
2007-07-17,6.9976,7.0369,6.8636,6.8795,42037781,0
2007-07-18,6.8401,6.848,6.706,6.8007,62502564,0
2007-07-19,6.8951,6.8951,6.7376,6.8007,46215839,0
2007-07-20,6.7927,6.8007,6.5721,6.6192,69179534,0
2007-07-23,6.6192,6.722,6.5801,6.6666,44594819,0
2007-07-24,6.6192,6.6351,6.5092,6.5092,51274157,0
2007-07-25,6.5564,6.5564,6.2649,6.2804,154158880,0
2007-07-26,6.3909,6.5642,6.2254,6.3751,207702733,0
2007-07-27,6.446,6.5956,6.3672,6.4856,131418026,0
2007-07-30,6.5642,6.8951,6.5013,6.8874,113626384,0
2007-07-31,7.029,7.0684,6.706,6.706,117579703,0
2007-08-01,6.6824,6.7376,6.5406,6.6428,63714270,0
2007-08-02,6.6587,6.706,6.5249,6.6192,47118604,0
2007-08-03,6.6192,6.6902,6.3512,6.3512,53142547,0
2007-08-06,6.3986,6.5483,6.3122,6.4539,53236709,0
2007-08-07,6.4303,6.5801,6.3672,6.5406,48657385,0
2007-08-08,6.6192,6.9897,6.5956,6.9897,113764327,0
2007-08-09,6.7689,6.8716,6.5721,6.6036,72517515,0
2007-08-10,6.5721,6.6192,6.4145,6.4856,54520555,0
2007-08-13,6.6036,6.6428,6.5171,6.5956,41087173,0
2007-08-14,6.6192,6.6587,6.3435,6.3593,58775259,0
2007-08-15,6.3909,6.5092,6.2963,6.3041,59205188,0
2007-08-16,6.2413,6.3122,5.9022,6.0679,100549082,0
2007-08-17,6.2413,6.2884,5.9732,6.1703,58437576,0
2007-08-20,6.2176,6.3041,6.1465,6.3041,37103530,0
2007-08-21,6.2804,6.3041,6.2254,6.2413,27433498,0
2007-08-22,6.3041,6.3041,6.1308,6.1861,66698515,0
2007-08-23,6.2097,6.2332,6.0282,6.1073,49547979,0
2007-08-24,6.0915,6.2413,5.9969,6.2254,40960148,0
2007-08-27,6.2332,6.2332,6.1465,6.1465,19560031,0
2007-08-28,6.1073,6.1465,5.918,5.918,40877028,0
2007-08-29,5.9891,6.1229,5.9339,6.0837,38075453,0
2007-08-30,6.0126,6.1229,5.9732,6.044,35961303,0
2007-08-31,6.1465,6.2018,6.052,6.1545,40177807,0
2007-09-04,6.1308,6.3278,6.1152,6.2963,42488405,0
2007-09-05,6.2254,6.2804,6.0915,6.1229,26954575,0
2007-09-06,6.1465,6.1703,6.0204,6.1308,37055434,0
2007-09-07,6.0282,6.0679,5.9101,5.9259,56116834,0
2007-09-10,5.9891,6.0045,5.9101,5.9259,42308713,0
2007-09-11,5.9496,6.0679,5.9339,5.9732,48852444,0
2007-09-12,5.9496,6.044,5.9101,5.9101,49850085,0
2007-09-13,6.0204,6.2725,6.0045,6.2413,85966690,0
2007-09-14,6.1703,6.3751,6.1073,6.3278,53267544,0
2007-09-17,6.3751,6.6036,6.3751,6.5249,68673592,0
2007-09-18,6.5879,6.6902,6.446,6.6351,58699237,0
2007-09-19,6.6587,6.7139,6.5249,6.6192,67654013,0
2007-09-20,6.6192,6.6192,6.4303,6.5013,40581932,0
2007-09-21,6.5721,6.5721,6.446,6.4856,43502659,0
2007-09-24,6.6746,6.7848,6.5879,6.6824,72905414,0
2007-09-25,6.6192,6.6351,6.5013,6.5721,33048112,0
2007-09-26,6.8401,7.0923,6.722,6.9976,115817745,0
2007-09-27,7.0132,7.0369,6.7848,6.8007,65360566,0
2007-09-28,6.8007,6.8795,6.6824,6.6902,55696717,0
2007-10-01,6.7455,6.7613,6.4539,6.4856,69180682,0
2007-10-02,6.6116,6.7769,6.5956,6.7535,67292251,0
2007-10-03,6.7297,6.7769,6.6036,6.6428,58627548,0
2007-10-04,6.6746,6.706,6.4856,6.5092,60753884,0
2007-10-05,6.6036,6.6192,6.4935,6.5956,47722917,0
2007-10-08,6.6116,6.6116,6.4382,6.4539,41803907,0
2007-10-09,6.4779,6.5564,6.4067,6.5564,57051828,0
2007-10-10,6.5483,6.5801,6.4539,6.4856,45155180,0
2007-10-11,6.5564,6.9425,6.5483,6.903,117160539,0
2007-10-12,6.9425,7.2813,6.9425,7.2498,116825032,0
2007-10-15,7.2498,7.2498,7.0606,7.0843,63832037,0
2007-10-16,7.0132,7.1869,6.8951,6.9189,63543169,0
2007-10-17,7.029,7.053,6.7535,6.848,51653671,0
2007-10-18,6.8323,6.9662,6.8085,6.903,37983962,0
2007-10-19,6.8795,6.8951,6.5721,6.5956,71327617,0
2007-10-22,6.5092,6.7139,6.5013,6.5721,56971121,0
2007-10-23,6.6824,6.8164,6.6271,6.8164,42741738,0
2007-10-24,6.7535,6.7848,6.6192,6.7689,45400891,0
2007-10-25,6.7689,6.8716,6.6824,6.7769,47010309,0
2007-10-26,6.7769,6.856,6.6587,6.8323,43724158,0
2007-10-29,6.856,6.9662,6.8085,6.911,53099910,0
2007-10-30,6.911,6.9976,6.8401,6.9348,34692683,0
2007-10-31,6.9502,6.9976,6.856,6.9897,65986224,0
2007-11-01,6.911,6.9502,6.6902,6.6982,51615808,0
2007-11-02,6.8164,7.0606,6.7139,7.053,69352244,0
2007-11-05,7.0843,7.0843,6.7139,6.8323,58363954,0
2007-11-06,6.8951,6.8951,6.6982,6.8007,37626885,0
2007-11-07,6.6982,6.7769,6.4935,6.4935,63720374,0
2007-11-08,6.7376,6.8007,6.3829,6.6824,92397962,0
2007-11-09,6.6116,6.6982,6.4619,6.4619,63097524,0
2007-11-12,6.5326,6.5326,6.0995,6.2018,88840964,0
2007-11-13,6.3593,6.3593,6.2018,6.3041,61393837,0
2007-11-14,6.3593,6.4223,6.1942,6.2884,63344744,0
2007-11-15,6.2884,6.3435,6.1073,6.1308,53328334,0
2007-11-16,6.2568,6.2568,6.0045,6.0679,56595489,0
2007-11-19,6.0282,6.0361,5.7761,5.7839,62833735,0
2007-11-20,5.8788,5.8788,5.5241,5.7051,80846954,0
2007-11-21,5.5554,5.6341,5.4138,5.4767,94457873,0
2007-11-23,5.6107,5.6974,5.532,5.6659,33518096,0
2007-11-26,5.7367,5.7367,5.5159,5.5397,44775358,0
2007-11-27,5.603,5.603,5.4452,5.5714,44995416,0
2007-11-28,5.6263,5.8236,5.603,5.8,57980276,0
2007-11-29,5.8,5.8155,5.7051,5.745,43005720,0
2007-11-30,5.8392,5.9653,5.8155,5.918,56494715,0
2007-12-03,5.9259,5.9259,5.6974,5.7132,44310912,0
2007-12-04,5.6738,5.7051,5.4608,5.4927,70318925,0
2007-12-05,5.6186,5.6659,5.4927,5.5005,76760116,0
2007-12-06,5.5478,5.5794,5.4927,5.5634,54956442,0
2007-12-07,5.5554,5.6659,5.532,5.5634,41387572,0
2007-12-10,5.5951,5.8865,5.5478,5.6263,58483323,0
2007-12-11,5.6263,5.7685,5.4689,5.4927,65478403,0
2007-12-12,5.5951,5.6421,5.4689,5.5634,65148176,0
2007-12-13,5.5159,5.5554,5.4376,5.5082,66377430,0
2007-12-14,5.4531,5.4846,5.4059,5.4297,49878701,0
2007-12-17,5.4217,5.4608,5.3192,5.3586,41422985,0
2007-12-18,5.3979,5.4297,5.2874,5.3665,55700237,0
2007-12-19,5.3586,5.39,5.264,5.3271,38265801,0
2007-12-20,5.3271,5.39,5.264,5.3508,37310087,0
2007-12-21,5.3586,5.3979,5.2953,5.3508,48950305,0
2007-12-24,5.3508,5.3508,5.2874,5.3192,15358323,0
2007-12-26,5.2874,5.4531,5.264,5.4297,35627403,0
2007-12-27,5.4138,5.4689,5.3586,5.39,31333144,0
2007-12-28,5.3979,5.4138,5.264,5.2795,30495515,0
2007-12-31,5.2562,5.3192,5.2404,5.3034,32628421,0
2008-01-02,5.3034,5.335,5.13,5.2009,42176816,0
2008-01-03,5.2486,5.2486,5.051,5.0829,59877680,0
2008-01-04,5.0279,5.0279,4.728,4.8304,73298419,0
2008-01-07,4.8934,4.9646,4.8069,4.8541,59651964,0
2008-01-08,4.9252,5.004,4.7989,4.8069,60838154,0
2008-01-09,4.8151,4.8383,4.5392,4.7832,98677563,0
2008-01-10,4.728,4.9646,4.6021,4.9252,78221114,0
2008-01-11,4.8699,4.9172,4.7676,4.7753,42501631,0
2008-01-14,4.8228,4.8934,4.7989,4.8699,37705174,0
2008-01-15,4.8228,4.8228,4.6572,4.7045,54138431,0
2008-01-16,4.7438,4.7438,4.5784,4.618,81893791,0
2008-01-17,4.6652,4.6652,4.4757,4.5392,98821468,0
2008-01-18,4.5784,4.728,4.5705,4.6652,74736516,0
2008-01-22,4.3578,4.7518,4.3341,4.6729,99559254,0
2008-01-23,4.5943,4.9723,4.5234,4.9646,93923158,0
2008-01-24,5.0433,5.0433,4.8151,4.9332,83165740,0
2008-01-25,4.9723,5.2795,4.9723,5.1851,110268140,0
2008-01-28,5.1223,5.3428,5.051,5.2562,59271972,0
2008-01-29,5.3586,5.3586,5.1695,5.2718,52378257,0
2008-01-30,5.2562,5.4689,5.2245,5.3192,47135685,0
2008-01-31,5.264,5.3192,5.1851,5.2326,61031556,0
2008-02-01,5.2718,5.4376,5.2009,5.3979,48064685,0
2008-02-04,5.3979,5.4608,5.2404,5.264,46730633,0
2008-02-05,5.2009,5.2167,5.004,5.0669,45883564,0
2008-02-06,5.0119,5.0589,4.9252,4.9723,49941283,0
2008-02-07,4.9332,4.9646,4.7832,4.862,72162124,0
2008-02-08,4.8383,4.8699,4.736,4.7912,37832970,0
2008-02-11,4.8151,5.13,4.76,5.0356,68202970,0
2008-02-12,5.0119,5.3034,4.9961,5.0905,75158680,0
2008-02-13,5.1378,5.2167,5.1063,5.1851,36620955,0
2008-02-14,5.1695,5.1929,5.0669,5.0905,31604040,0
2008-02-15,5.0748,5.0985,5.0119,5.0829,28817651,0
2008-02-19,5.1223,5.1851,5.0589,5.1063,36850547,0
2008-02-20,5.0669,5.0829,5.004,5.051,31213939,0
2008-02-21,5.0589,5.0748,4.8304,4.9095,71645489,0
2008-02-22,4.9172,4.9332,4.76,4.9252,39711819,0
2008-02-25,4.9332,5.13,4.8541,5.0905,41835798,0
2008-02-26,5.0748,5.1616,4.9884,5.1378,39547572,0
2008-02-27,5.1142,5.2009,5.0433,5.2009,49597699,0
2008-02-28,5.1459,5.264,5.1378,5.2167,53400318,0
2008-02-29,5.1774,5.2167,5.1142,5.1459,60195359,0
2008-03-03,5.0589,5.0589,4.8228,4.8699,56290260,0
2008-03-04,4.8069,4.8778,4.7438,4.8304,49481771,0
2008-03-05,4.862,4.9095,4.76,4.8228,47444374,0
2008-03-06,4.7912,4.8151,4.6572,4.6808,43829262,0
2008-03-07,4.6336,4.7438,4.5075,4.5547,55575776,0
2008-03-10,4.6099,4.728,4.3972,4.4128,61701233,0
2008-03-11,4.5234,4.6729,4.3814,4.6493,99501905,0
2008-03-12,4.6417,4.6572,4.4602,4.4918,76394529,0
2008-03-13,4.4444,4.4444,4.0345,4.2476,159299269,0
2008-03-14,4.2948,4.3263,4.1371,4.1687,102156490,0
2008-03-17,3.9559,4.145,3.9008,4.0268,88591052,0
2008-03-18,4.1923,4.2712,3.9636,4.1687,97462703,0
2008-03-19,4.2476,4.3657,4.1528,4.2948,90709654,0
2008-03-20,4.342,4.5154,4.1687,4.4288,223112924,0
2008-03-24,4.4839,4.7438,4.4757,4.6964,70051433,0
2008-03-25,4.7518,4.8069,4.618,4.728,71836633,0
2008-03-26,4.7989,4.7989,4.5943,4.626,72737103,0
2008-03-27,4.6729,4.6964,4.5311,4.5943,78313835,0
2008-03-28,4.6417,4.6493,4.3972,4.405,50352625,0
2008-03-31,4.4128,4.5392,4.4128,4.5075,53670526,0
2008-04-01,4.5468,4.7124,4.5468,4.7045,70161142,0
2008-04-02,4.6887,4.9884,4.6729,4.8304,82776696,0
2008-04-03,4.7832,5.0905,4.7676,5.0905,85926645,0
2008-04-04,5.0669,5.1378,4.8857,5.1142,84846419,0
2008-04-07,5.3192,5.4138,5.2009,5.3034,88918444,0
2008-04-08,5.2718,5.532,5.2562,5.4452,140977496,0
2008-04-09,5.4689,5.5159,5.2404,5.2953,70042714,0
2008-04-10,5.2953,5.3741,5.2009,5.3112,60230354,0
2008-04-11,5.1929,5.3428,5.1774,5.2718,58884444,0
2008-04-14,5.2718,5.3822,5.2718,5.3428,50166363,0
2008-04-15,5.3822,5.4452,5.2562,5.4217,56889087,0
2008-04-16,5.4767,5.6817,5.4531,5.6659,80514913,0
2008-04-17,5.6263,5.7603,5.5794,5.7208,82221465,0
2008-04-18,5.7685,5.9101,5.7603,5.8707,120803421,0
2008-04-21,5.9101,6.1229,5.8788,6.0915,95581027,0
2008-04-22,6.0679,6.1942,5.9259,6.0282,80345902,0
2008-04-23,6.0679,6.1703,5.8,5.9259,106364181,0
2008-04-24,6.32,6.9267,6.1545,6.6192,306822601,0
2008-04-25,6.4619,6.4856,5.9022,5.9101,288405329,0
2008-04-28,6.4223,6.6351,6.3829,6.4698,216335443,0
2008-04-29,6.4779,6.6036,6.3672,6.3986,80010488,0
2008-04-30,6.4698,6.6351,6.4382,6.5092,84317524,0
2008-05-01,6.5249,6.7297,6.4779,6.6746,80105347,0
2008-05-02,6.7376,6.8401,6.4223,6.5171,95692347,0
2008-05-05,6.5171,6.6036,6.4303,6.5642,48755408,0
2008-05-06,6.5483,6.5483,6.4539,6.5171,48151450,0
2008-05-07,6.5249,6.5483,6.4223,6.4382,37163496,0
2008-05-08,6.3435,6.4779,6.2254,6.4619,61443609,0
2008-05-09,6.4619,6.5642,6.3435,6.3829,52070855,0
2008-05-12,6.4382,6.4779,6.3986,6.4067,36359918,0
2008-05-13,6.4303,6.5326,6.4223,6.4856,48466425,0
2008-05-14,6.5013,6.5956,6.3909,6.4145,45907984,0
2008-05-15,6.446,6.4935,6.3829,6.4382,54212095,0
2008-05-16,6.4698,6.5013,6.3278,6.3909,52349449,0
2008-05-19,6.3986,6.446,6.3041,6.32,45705899,0
2008-05-20,6.32,6.3278,6.2018,6.3041,55011037,0
2008-05-21,6.3278,6.3278,6.1152,6.1465,55094306,0
2008-05-22,5.9022,5.9022,5.5478,5.6421,135562224,0
2008-05-23,5.5082,5.5159,5.3034,5.4138,84843016,0
2008-05-27,5.3508,5.5159,5.1929,5.3586,90282661,0
2008-05-28,5.4608,5.532,5.2718,5.3428,64681488,0
2008-05-29,5.3508,5.3741,5.2795,5.2874,36084530,0
2008-05-30,5.4217,5.4531,5.2795,5.3586,70702448,0
2008-06-02,5.3979,5.4608,5.2009,5.2326,65924371,0
2008-06-03,5.2718,5.3192,5.1929,5.264,71109699,0
2008-06-04,5.2326,5.2718,5.0669,5.0905,71237973,0
2008-06-05,5.1063,5.1223,4.9332,5.0433,61602250,0
2008-06-06,5.004,5.004,4.7045,4.76,81822966,0
2008-06-09,4.8383,5.0119,4.7832,5.0119,64428540,0
2008-06-10,4.9172,4.9252,4.7438,4.8228,43776572,0
2008-06-11,4.8304,4.8464,4.7045,4.7045,54348762,0
2008-06-12,4.7676,4.8464,4.6572,4.728,41170541,0
2008-06-13,4.8383,4.9646,4.8069,4.9409,75501582,0
2008-06-16,4.9252,5.1616,4.8934,5.1223,81006429,0
2008-06-17,5.1929,5.3192,5.1378,5.2009,71510263,0
2008-06-18,5.1223,5.13,4.7989,4.9015,122966506,0
2008-06-19,4.9015,5.004,4.8304,4.9803,50449603,0
2008-06-20,4.9172,4.9567,4.5234,4.5784,123865649,0
2008-06-23,4.6417,4.6417,4.1608,4.1608,103383308,0
2008-06-24,4.1608,4.3263,4.1371,4.1923,139211342,0
2008-06-25,4.2237,4.3105,4.1134,4.1294,51549694,0
2008-06-26,4.0659,4.0659,3.893,3.9954,104440284,0
2008-06-27,3.9954,4.0345,3.8613,3.9244,69257159,0
2008-06-30,3.9244,4.1608,3.5148,3.7902,96642370,0
2008-07-01,3.7035,3.9008,3.4753,3.7116,159198234,0
2008-07-02,3.7351,3.7902,3.4357,3.4357,81530183,0
2008-07-03,3.4357,3.5699,3.3883,3.4831,40688351,0
2008-07-07,3.625,3.68,3.491,3.5224,65111069,0
2008-07-08,3.5699,3.9165,3.4988,3.8613,92486578,0
2008-07-09,3.9008,4.0741,3.9008,3.9008,99164800,0
2008-07-10,3.9875,3.9875,3.5224,3.609,98011875,0
2008-07-11,3.507,3.9954,3.4672,3.8297,95067427,0
2008-07-14,3.9323,3.9402,3.6487,3.6724,50502591,0
2008-07-15,3.625,3.8849,3.4278,3.6642,98367054,0
2008-07-16,3.7035,4.3578,3.625,4.3263,122471769,0
2008-07-17,4.3657,4.4288,4.0425,4.3263,92273488,0
2008-07-18,4.3263,4.3657,4.1608,4.2868,49658874,0
2008-07-21,4.3105,4.3891,4.2078,4.3185,50802149,0
2008-07-22,4.1843,4.6652,4.1608,4.6021,68718873,0
2008-07-23,4.6887,4.9884,4.6572,4.7518,89412896,0
2008-07-24,4.5547,4.6099,3.9636,4.0268,124397999,0
2008-07-25,4.1134,4.1608,3.9165,3.9795,84340976,0
2008-07-28,3.9795,4.0503,3.625,3.7431,106496308,0
2008-07-29,3.8061,3.9559,3.7194,3.9559,72385966,0
2008-07-30,4.0345,4.1056,3.7511,3.814,73396828,0
2008-07-31,3.7351,3.9402,3.7351,3.7824,54567355,0
2008-08-01,3.7824,3.8849,3.625,3.6642,68851707,0
2008-08-04,3.68,3.8613,3.6724,3.7902,39113417,0
2008-08-05,3.893,4.0111,3.8378,4.0111,78318041,0
2008-08-06,4.0111,4.0188,3.8613,3.893,75248595,0
2008-08-07,3.8773,3.9795,3.8061,3.8297,46492435,0
2008-08-08,3.8773,4.2237,3.8218,4.145,56316891,0
2008-08-11,4.1294,4.3341,4.0345,4.0659,51991975,0
2008-08-12,4.1294,4.2948,4.0659,4.0898,47447787,0
2008-08-13,4.1371,4.1528,3.798,3.8455,85718351,0
2008-08-14,3.893,4.0978,3.8849,4.0188,48549523,0
2008-08-15,4.0978,4.1134,3.9716,4.0268,41446769,0
2008-08-18,4.0345,4.0425,3.8455,3.8535,46020079,0
2008-08-19,3.8613,3.8613,3.7035,3.7194,49917568,0
2008-08-20,3.7824,3.8061,3.5618,3.6329,62466648,0
2008-08-21,3.5777,3.609,3.4672,3.4831,76724456,0
2008-08-22,3.5699,3.625,3.4278,3.5224,70767698,0
2008-08-25,3.5148,3.5618,3.349,3.4753,89102341,0
2008-08-26,3.4672,3.491,3.3649,3.4278,62524301,0
2008-08-27,3.4278,3.4831,3.3411,3.3569,91073247,0
2008-08-28,3.3883,3.4988,3.349,3.491,66769356,0
2008-08-29,3.4517,3.6171,3.4278,3.5148,47422593,0
2008-09-02,3.68,3.7902,3.507,3.5538,67811001,0
2008-09-03,3.5855,3.6958,3.5381,3.6013,106346109,0
2008-09-04,3.5777,3.6642,3.4594,3.4594,111202684,0
2008-09-05,3.4433,3.4831,3.3569,3.4753,76165036,0
2008-09-08,3.6329,3.6958,3.4043,3.5855,91718112,0
2008-09-09,3.609,3.68,3.4594,3.4672,65559587,0
2008-09-10,3.4988,3.5461,3.4517,3.5224,49905135,0
2008-09-11,3.5224,3.7431,3.4357,3.6879,107724297,0
2008-09-12,3.7194,3.9323,3.625,3.8692,165013546,0
2008-09-15,3.6329,3.9954,3.5461,3.7351,131589312,0
2008-09-16,3.625,4.0818,3.5855,3.9954,125370960,0
2008-09-17,3.9402,3.9716,3.625,3.893,155901089,0
2008-09-18,3.9323,4.2158,3.7511,4.1608,140039714,0
2008-09-19,4.4602,4.4918,4.0581,4.1687,115896469,0
2008-09-22,4.2078,4.2078,3.8297,3.9008,65082030,0
2008-09-23,3.9795,3.9795,3.7902,3.8297,27131972,0
2008-09-24,3.9086,3.9636,3.7902,3.9636,35592869,0
2008-09-25,3.9795,4.0978,3.8773,3.9244,34829837,0
2008-09-26,3.8218,3.9402,3.7194,3.7902,47156508,0
2008-09-29,3.7824,3.8613,3.2862,3.2862,43561702,0
2008-09-30,3.5855,4.0978,3.4672,4.0978,52014999,0
2008-10-01,3.7431,3.9008,3.5381,3.5855,48275328,0
2008-10-02,3.5538,3.6329,3.4278,3.4278,36370261,0
2008-10-03,3.5224,3.5224,3.1915,3.1915,54608074,0
2008-10-06,3.1441,3.1678,2.6162,2.9079,82258589,0
2008-10-07,2.9866,3.0734,2.3009,2.3009,90984547,0
2008-10-08,2.3326,4.3105,1.6549,2.096,162235103,0
2008-10-09,2.2692,2.3639,1.5996,1.639,165189834,0
2008-10-10,1.6311,2.0093,1.4813,1.5682,249820804,0
2008-10-13,2.3483,2.3483,1.8203,1.8832,154653884,0
2008-10-14,2.3406,2.3406,1.8911,1.9307,104921134,0
2008-10-15,1.9857,2.0093,1.8048,1.8126,68571807,0
2008-10-16,1.9545,1.9545,1.6153,1.7889,87900626,0
2008-10-17,1.7729,2.0014,1.7022,1.9149,83291362,0
2008-10-20,2.0093,2.0569,1.8282,1.836,57073597,0
2008-10-21,1.7494,1.8203,1.6786,1.7103,65144122,0
2008-10-22,1.7258,1.7415,1.6311,1.6549,55477827,0
2008-10-23,1.7022,1.7022,1.5132,1.576,91038295,0
2008-10-24,1.4498,1.639,1.4185,1.5838,83245028,0
2008-10-27,1.6153,1.6469,1.5289,1.5996,45317645,0
2008-10-28,1.7338,1.7651,1.639,1.6944,74332120,0
2008-10-29,1.7258,1.7967,1.6549,1.7022,98359540,0
2008-10-30,1.7889,1.7967,1.6629,1.7967,82821287,0
2008-10-31,1.7415,1.8126,1.7103,1.7258,82051131,0
2008-11-03,1.7729,1.7729,1.6629,1.6786,59534414,0
2008-11-04,1.7494,1.7573,1.6786,1.7022,80220748,0
2008-11-05,1.7573,1.7573,1.6232,1.6469,65418457,0
2008-11-06,1.6629,1.6705,1.4736,1.5603,114967392,0
2008-11-07,1.5996,1.6549,1.4498,1.5916,119205261,0
2008-11-10,1.639,1.6705,1.4971,1.521,73516897,0
2008-11-11,1.5682,1.576,1.3555,1.4185,91902920,0
2008-11-12,1.5682,1.576,1.442,1.4498,63392765,0
2008-11-13,1.4498,1.521,1.3711,1.4971,59741964,0
2008-11-14,1.4657,1.4892,1.4108,1.4185,45272467,0
2008-11-17,1.4657,1.4813,1.3555,1.3555,49816811,0
2008-11-18,1.387,1.3947,1.2292,1.3238,65394251,0
2008-11-19,1.3004,1.3475,0.9534,0.993,161967812,0
2008-11-20,1.0324,1.4736,0.796,1.0954,252118652,0
2008-11-21,1.1586,1.2213,0.985,1.1268,167490945,0
2008-11-24,1.4026,1.4579,1.1032,1.2292,166320175,0
2008-11-25,1.332,1.3555,1.2451,1.3083,101351000,0
2008-11-26,1.3555,1.7573,1.332,1.6944,219248582,0
2008-11-28,1.9462,2.1592,1.8282,2.1198,152169162,0
2008-12-01,2.3639,2.3718,1.5916,2.0093,370112117,0
2008-12-02,2.0333,2.2854,2.0333,2.1274,251572165,0
2008-12-03,2.1908,2.3406,2.1118,2.2458,192721813,0
2008-12-04,2.2224,2.3326,1.978,2.096,178714711,0
2008-12-05,2.1274,2.2692,2.0648,2.1436,125294970,0
2008-12-08,2.5218,2.7896,2.2141,2.6636,339684338,0
2008-12-09,2.5848,2.6162,2.3798,2.5453,174157115,0
2008-12-10,2.6636,2.6951,2.3718,2.5611,179035844,0
2008-12-11,2.4586,2.4744,2.2224,2.2854,117553834,0
2008-12-12,1.7258,2.5295,1.6705,2.3957,267532755,0
2008-12-15,2.4193,2.5611,2.4193,2.5058,88143544,0
2008-12-16,2.5611,2.5611,2.4429,2.4666,76042494,0
2008-12-17,2.4666,2.498,2.4271,2.4744,66034158,0
2008-12-18,2.4744,2.4744,2.1198,2.2381,137800285,0
2008-12-19,2.5218,2.5611,2.1671,2.3247,182590708,0
2008-12-22,2.2854,2.2854,2.0093,2.0411,85754076,0
2008-12-23,1.9545,1.978,1.6786,1.7258,131583657,0
2008-12-24,1.7415,1.7729,1.6311,1.6629,47183616,0
2008-12-26,1.7573,1.8517,1.7415,1.8048,51728429,0
2008-12-29,1.8994,1.9307,1.6705,1.7494,59639121,0
2008-12-30,1.844,1.844,1.7338,1.8048,49767815,0
2008-12-31,1.8048,1.8126,1.7338,1.8048,50452472,0
2009-01-02,1.8126,1.9621,1.7967,1.9384,53359645,0
2009-01-05,1.907,2.0805,1.8203,2.0333,92672483,0
2009-01-06,2.0805,2.2458,2.0726,2.175,74719743,0
2009-01-07,2.1436,2.2224,2.0648,2.1198,55744121,0
2009-01-08,2.0648,2.1274,1.9702,2.1198,64895006,0
2009-01-09,2.1198,2.1514,2.0411,2.0726,50536505,0
2009-01-12,2.1198,2.1198,1.9857,2.0805,60500716,0
2009-01-13,2.0488,2.0805,1.907,1.9545,51347909,0
2009-01-14,1.8994,1.9149,1.7258,1.7811,71867678,0
2009-01-15,1.7889,1.8517,1.6153,1.7573,88315932,0
2009-01-16,1.844,1.8597,1.6232,1.7258,76243390,0
2009-01-20,1.7494,1.7729,1.6153,1.6786,65343114,0
2009-01-21,1.7181,1.7258,1.576,1.6469,95525897,0
2009-01-22,1.6076,1.6311,1.4971,1.5289,66747028,0
2009-01-23,1.4971,1.521,1.4264,1.4657,71063719,0
2009-01-26,1.5682,1.6232,1.4736,1.5289,64586525,0
2009-01-27,1.5916,1.6076,1.5289,1.5523,39474678,0
2009-01-28,1.6076,1.6232,1.5603,1.5996,44199860,0
2009-01-29,1.5996,1.5996,1.5367,1.5367,39120235,0
2009-01-30,1.5682,1.5682,1.4579,1.4736,44993009,0
2009-02-02,1.4657,1.521,1.4264,1.4813,39556536,0
2009-02-03,1.5132,1.5523,1.4264,1.5446,43254806,0
2009-02-04,1.5603,1.5916,1.5132,1.5367,30695588,0
2009-02-05,1.5289,1.5523,1.4657,1.521,21963895,0
2009-02-06,1.521,1.5682,1.4971,1.5289,27047092,0
2009-02-09,1.5446,1.5446,1.4498,1.4971,34572822,0
2009-02-10,1.505,1.5132,1.4342,1.4342,35849172,0
2009-02-11,1.4342,1.4813,1.4185,1.4579,38335354,0
2009-02-12,1.442,1.4579,1.3791,1.4108,29667245,0
2009-02-13,1.4342,1.442,1.3555,1.387,29178482,0
2009-02-17,1.3398,1.3791,1.2687,1.332,41576456,0
2009-02-18,1.4026,1.4108,1.2845,1.316,31783519,0
2009-02-19,1.332,1.3398,1.2687,1.2845,24119630,0
2009-02-20,1.2606,1.2687,1.1819,1.2451,48077982,0
2009-02-23,1.3004,1.505,1.2687,1.3634,56389697,0
2009-02-24,1.4185,1.576,1.4185,1.576,43001471,0
2009-02-25,1.6549,1.7022,1.576,1.5838,68910092,0
2009-02-26,1.639,1.6469,1.4264,1.5603,40975804,0
2009-02-27,1.521,1.576,1.4185,1.576,39928224,0
2009-03-02,1.505,1.5289,1.442,1.4813,24848785,0
2009-03-03,1.505,1.505,1.4185,1.4264,19515063,0
2009-03-04,1.4971,1.4971,1.442,1.4736,24810025,0
2009-03-05,1.3791,1.576,1.3634,1.4264,60068829,0
2009-03-06,1.442,1.505,1.3004,1.3398,44560431,0
2009-03-09,1.4026,1.4579,1.3398,1.3711,40922232,0
2009-03-10,1.4264,1.4892,1.4264,1.4579,39528339,0
2009-03-11,1.505,1.576,1.4736,1.5446,55212876,0
2009-03-12,1.5603,1.6549,1.5603,1.6549,59214834,0
2009-03-13,1.6705,1.7729,1.6705,1.7258,67955266,0
2009-03-16,1.7967,1.8126,1.6469,1.6549,56094100,0
2009-03-17,1.7103,1.8126,1.6629,1.7967,54806745,0
2009-03-18,1.7967,2.0882,1.7967,1.9462,117751859,0
2009-03-19,2.1827,2.1908,1.7967,1.978,77718575,0
2009-03-20,2.1274,2.1671,1.9857,2.1671,72602011,0
2009-03-23,2.2692,2.2854,2.2065,2.2854,57471497,0
2009-03-24,2.2301,2.3247,2.175,2.2538,51417047,0
2009-03-25,2.2854,2.3561,2.175,2.1827,65216095,0
2009-03-26,2.2854,2.3167,2.2141,2.3167,49190107,0
2009-03-27,2.3326,2.3483,2.2224,2.2381,40681556,0
2009-03-30,2.1514,2.2692,1.8754,2.175,81081056,0
2009-03-31,2.2381,2.2614,2.0726,2.0726,58115416,0
2009-04-01,2.0174,2.2065,1.8911,2.1592,86590774,0
2009-04-02,2.2774,2.3247,2.2301,2.2931,86426981,0
2009-04-03,2.3089,2.5611,2.2931,2.5611,141671750,0
2009-04-06,2.5769,3.152,2.5611,2.9709,293408864,0
2009-04-07,2.9155,2.9472,2.648,2.7501,142736529,0
2009-04-08,2.8922,3.1915,2.7819,3.1126,331022209,0
2009-04-09,3.3255,3.4753,3.1758,3.3411,166807857,0
2009-04-13,3.349,3.4043,3.1758,3.3569,93786299,0
2009-04-14,3.3727,3.412,3.2705,3.3883,81459385,0
2009-04-15,3.3333,3.349,2.9551,3.1837,111997087,0
2009-04-16,3.2464,3.3098,3.1126,3.2782,75292204,0
2009-04-17,3.3017,3.3177,3.1284,3.152,69846873,0
2009-04-20,3.081,3.081,2.8448,2.9079,73311096,0
2009-04-21,2.7819,3.026,2.5769,2.9943,119054006,0
2009-04-22,3.2309,3.4831,3.1915,3.3727,184265989,0
2009-04-23,3.491,3.5538,3.3965,3.5381,146653357,0
2009-04-24,4.2001,4.2948,3.9086,3.9402,364982556,0
2009-04-27,3.9954,4.2712,3.9559,4.0268,141321853,0
2009-04-28,4.0033,4.2554,3.9479,4.0898,92730582,0
2009-04-29,4.1923,4.2948,4.1608,4.2948,89180572,0
2009-04-30,4.3972,4.7203,4.3891,4.7124,236987683,0
2009-05-01,4.7203,4.728,4.3814,4.4839,130206085,0
2009-05-04,4.6493,4.6808,4.5311,4.6336,73802380,0
2009-05-05,4.5863,4.6572,4.4128,4.6099,89252631,0
2009-05-06,4.6572,4.9567,4.6493,4.9332,121075473,0
2009-05-07,5.13,5.1538,4.4522,4.7753,120371477,0
2009-05-08,4.8778,4.9646,4.7518,4.9172,81030540,0
2009-05-11,4.7989,4.9332,4.6336,4.7912,81629921,0
2009-05-12,4.5234,4.5468,3.9479,3.9479,267770800,0
2009-05-13,3.7589,3.9165,3.7116,3.9086,686260829,0
2009-05-14,3.9323,4.2237,3.9323,4.0659,262708668,0
2009-05-15,4.1134,4.3341,4.1134,4.3263,162968777,0
2009-05-18,4.4839,4.4918,4.1687,4.3341,154114614,0
2009-05-19,4.3263,4.4839,4.2001,4.4366,117673821,0
2009-05-20,4.4602,4.5311,4.2001,4.2635,121069554,0
2009-05-21,4.1371,4.2476,3.9875,4.2001,99482324,0
2009-05-22,4.2317,4.2317,4.0188,4.145,63472508,0
2009-05-26,4.0659,4.2635,4.0188,4.2554,84182647,0
2009-05-27,4.3185,4.3578,4.1371,4.2078,70168927,0
2009-05-28,4.2635,4.3814,4.1371,4.3814,80201648,0
2009-05-29,4.3972,4.5311,4.2635,4.5311,125876436,0
2009-06-01,4.6887,4.9095,4.6336,4.8304,141583346,0
2009-06-02,4.862,5.0905,4.7518,5.051,170580710,0
2009-06-03,4.9646,4.9723,4.6964,4.8699,141230999,0
2009-06-04,4.8699,5.0433,4.862,5.0119,106268299,0
2009-06-05,5.0985,5.1459,4.9015,5.0119,108631294,0
2009-06-08,4.8934,5.0905,4.7753,5.0279,108526575,0
2009-06-09,5.0279,5.0748,4.8699,4.9332,107193668,0
2009-06-10,4.9803,5.0669,4.8151,4.8778,114301323,0
2009-06-11,4.8464,4.9172,4.5311,4.7124,168559902,0
2009-06-12,4.736,4.8464,4.6652,4.8151,69231382,0
2009-06-15,4.7438,4.76,4.5705,4.6729,82590711,0
2009-06-16,4.6808,4.6887,4.3498,4.4679,110636316,0
2009-06-17,4.4444,4.6099,4.1765,4.4997,111272191,0
2009-06-18,4.5547,4.5784,4.3498,4.4757,73017706,0
2009-06-19,4.5154,4.6964,4.4839,4.5075,88271602,0
2009-06-22,4.4679,4.5625,4.2317,4.2397,73007190,0
2009-06-23,4.279,4.405,4.1056,4.3578,76870447,0
2009-06-24,4.4602,4.6493,4.342,4.4366,91580702,0
2009-06-25,4.3891,4.5311,4.2317,4.4757,79787458,0
2009-06-26,4.4522,4.5705,4.3737,4.4208,86634416,0
2009-06-29,4.4602,4.6964,4.4128,4.5547,93206337,0
2009-06-30,4.6964,4.8541,4.618,4.7832,108360142,0
2009-07-01,4.8228,4.9252,4.6417,4.6572,121544994,0
2009-07-02,4.5943,4.7912,4.3737,4.6417,93253279,0
2009-07-06,4.626,4.7676,4.4757,4.5311,93369692,0
2009-07-07,4.5234,4.5311,4.342,4.3578,86583342,0
2009-07-08,4.3737,4.4208,4.1294,4.2158,85355353,0
2009-07-09,4.3025,4.5392,4.1923,4.4366,76368106,0
2009-07-10,4.3578,4.5311,4.3498,4.5075,59973880,0
2009-07-13,4.5075,4.5234,4.342,4.4839,58424860,0
2009-07-14,4.4839,4.6417,4.4128,4.6021,71130614,0
2009-07-15,4.7124,4.7753,4.6572,4.7676,82188926,0
2009-07-16,4.7124,4.8383,4.6021,4.8304,84378367,0
2009-07-17,4.8464,4.9015,4.7518,4.8383,79704964,0
2009-07-20,4.8857,4.9646,4.8304,4.8778,81224459,0
2009-07-21,4.9487,4.9646,4.76,4.8857,72809459,0
2009-07-22,4.862,5.1063,4.8304,5.0279,116415058,0
2009-07-23,5.4689,5.5951,5.2404,5.5005,341339344,0
2009-07-24,5.4376,5.4531,5.2795,5.3428,126519914,0
2009-07-27,5.3822,5.745,5.2953,5.7288,132772362,0
2009-07-28,5.6738,5.7367,5.5554,5.6263,87266930,0
2009-07-29,5.5794,5.7685,5.5082,5.6107,94029797,0
2009-07-30,5.7367,5.8945,5.658,5.8236,112261965,0
2009-07-31,5.8788,6.3041,5.855,6.3041,198185799,0
2009-08-03,6.8164,6.9819,6.5406,6.5642,312292642,0
2009-08-04,6.4145,6.706,6.3751,6.5406,155281603,0
2009-08-05,6.706,6.7613,6.5564,6.6508,123246022,0
2009-08-06,6.7139,6.7376,6.2332,6.3593,167939050,0
2009-08-07,6.5642,6.5721,6.3041,6.3122,120917735,0
2009-08-10,6.2568,6.2725,6.0045,6.0837,114509545,0
2009-08-11,6.0282,6.249,6.0204,6.1545,103627604,0
2009-08-12,6.1861,6.2804,6.0599,6.0679,93515368,0
2009-08-13,6.1861,6.2413,6.0679,6.2254,111626196,0
2009-08-14,6.2884,6.3122,6.1073,6.1703,73567445,0
2009-08-17,5.918,6.0045,5.6186,5.8077,99763640,0
2009-08-18,5.9259,6.1073,5.8945,6.0204,91794244,0
2009-08-19,5.9101,6.1073,5.9101,6.0282,60142390,0
2009-08-20,6.0679,6.0995,6.0361,6.052,37483188,0
2009-08-21,6.1386,6.1703,6.0045,6.0995,70076993,0
2009-08-24,6.1073,6.1545,5.7603,5.8392,118527357,0
2009-08-25,5.855,6.0282,5.855,5.9812,67878913,0
2009-08-26,5.9812,6.0204,5.8392,5.9969,56298592,0
2009-08-27,6.0361,6.076,5.8788,6.044,79300381,0
2009-08-28,6.0599,6.1465,6.0599,6.0915,56045410,0
2009-08-31,6.0204,6.0204,5.8865,5.9891,55530251,0
2009-09-01,5.918,6.1229,5.6186,5.7051,130298080,0
2009-09-02,5.658,5.6817,5.4138,5.5397,83606511,0
2009-09-03,5.6263,5.9259,5.4927,5.8945,110375395,0
2009-09-04,5.9022,5.9496,5.7288,5.855,53926238,0
2009-09-08,5.9339,5.9496,5.7288,5.7527,57707631,0
2009-09-09,5.7685,5.9259,5.7132,5.8236,60210705,0
2009-09-10,5.855,5.8945,5.7921,5.8631,43169891,0
2009-09-11,5.8788,5.9414,5.7527,5.7761,61871987,0
2009-09-14,5.7527,5.8314,5.658,5.8236,43796162,0
2009-09-15,5.8236,5.8631,5.6738,5.6738,64304719,0
2009-09-16,5.7839,5.8,5.532,5.6341,134842753,0
2009-09-17,5.5554,5.7132,5.3979,5.4531,131015796,0
2009-09-18,5.5082,5.5634,5.4608,5.4689,67581295,0
2009-09-21,5.4217,5.4531,5.3192,5.3822,66958935,0
2009-09-22,5.4531,5.5871,5.4376,5.5241,70306291,0
2009-09-23,5.6738,5.9812,5.658,5.8,176627911,0
2009-09-24,5.9339,5.9496,5.6817,5.7761,112081696,0
2009-09-25,5.7839,5.8788,5.6738,5.745,78503770,0
2009-09-28,5.8,5.9101,5.7761,5.9022,58127560,0
2009-09-29,5.9022,5.9101,5.8,5.8707,59241280,0
2009-09-30,5.8945,5.9101,5.6263,5.6817,121625290,0
2009-10-01,5.658,5.7132,5.4927,5.4927,128630629,0
2009-10-02,5.3665,5.5082,5.2088,5.39,70806778,0
2009-10-05,5.4689,5.5794,5.39,5.5554,54177342,0
2009-10-06,5.658,5.6896,5.5478,5.6263,61522394,0
2009-10-07,5.603,5.6263,5.5159,5.6186,42927489,0
2009-10-08,5.6659,5.7288,5.603,5.658,99406332,0
2009-10-09,5.6341,5.6421,5.5554,5.6107,41365458,0
2009-10-12,5.6659,6.1703,5.6421,6.0045,193133423,0
2009-10-13,5.9732,6.2097,5.918,6.0045,127227922,0
2009-10-14,6.1465,6.1545,5.9969,6.0361,74623415,0
2009-10-15,5.9969,6.0995,5.9969,6.0361,51182202,0
2009-10-16,5.9574,5.9812,5.8314,5.8473,60083218,0
2009-10-19,5.9414,6.052,5.8473,5.9653,79679753,0
2009-10-20,6.0361,6.1703,6.0282,6.076,63527179,0
2009-10-21,6.0599,6.2884,6.0282,6.1308,88481388,0
2009-10-22,6.0915,6.2018,6.0045,6.1152,67774576,0
2009-10-23,6.1622,6.1781,5.9496,6.0126,60484433,0
2009-10-26,6.0679,6.1781,5.8314,5.8865,76853692,0
2009-10-27,5.8945,5.9339,5.65,5.7761,92604163,0
2009-10-28,5.7288,5.7839,5.4297,5.4846,120065793,0
2009-10-29,5.6263,5.7921,5.5634,5.7527,88120561,0
2009-10-30,5.7367,5.7527,5.3665,5.5159,121411283,0
2009-11-02,6.0915,6.1781,5.7921,5.9732,264149822,0
2009-11-03,5.7921,6.044,5.7603,5.8631,245198445,0
2009-11-04,5.7921,5.855,5.7051,5.7288,304578241,0
2009-11-05,5.8,5.9101,5.7685,5.8707,158616031,0
2009-11-06,5.8314,6.1073,5.7839,6.1073,202887374,0
2009-11-09,6.1308,6.446,6.1073,6.446,257725049,0
2009-11-10,6.4223,6.5801,6.3358,6.4935,173341430,0
2009-11-11,6.5092,6.6192,6.5092,6.5642,113305425,0
2009-11-12,6.5013,6.6508,6.4382,6.4619,109713595,0
2009-11-13,6.5013,6.6587,6.4935,6.6271,109331516,0
2009-11-16,6.706,6.9267,6.6982,6.8636,154408716,0
2009-11-17,6.9189,7.0923,6.8951,7.0764,160649518,0
2009-11-18,7.0923,7.2026,6.9348,7.0447,152781367,0
2009-11-19,6.9502,6.9502,6.7376,6.8795,114975894,0
2009-11-20,6.8007,6.9189,6.7613,6.8085,75205330,0
2009-11-23,6.9662,7.0213,6.8323,6.8795,77822942,0
2009-11-24,6.9348,6.9581,6.8164,6.9425,59704972,0
2009-11-25,6.9897,7.0132,6.903,6.9425,34095036,0
2009-11-27,6.6982,6.9425,6.6192,6.8795,53533042,0
2009-11-30,6.9189,7.0369,6.8323,7.0056,74705834,0
2009-12-01,7.1002,7.1473,6.9425,6.9976,131937691,0
2009-12-02,7.0447,7.1473,7.0213,7.1002,80716838,0
2009-12-03,7.1315,7.179,7.0056,7.0447,73476025,0
2009-12-04,7.1712,7.2026,6.9189,7.0447,100839844,0
2009-12-07,7.0132,7.0923,6.9348,7.0213,52610652,0
2009-12-08,6.9897,7.0056,6.903,6.9502,72902426,0
2009-12-09,6.9897,7.1002,6.9348,6.9819,67049079,0
2009-12-10,7.0447,7.1632,7.0132,7.1315,80503888,0
2009-12-11,7.1632,7.1712,7.0764,7.0923,80523072,0
2009-12-14,7.0923,7.1712,7.0684,7.1553,48137679,0
2009-12-15,7.1238,7.4546,7.1158,7.3995,138798090,0
2009-12-16,7.439,7.5965,7.4153,7.4783,90644944,0
2009-12-17,7.4783,7.5335,7.3523,7.3995,70428835,0
2009-12-18,7.5335,7.6675,7.4625,7.628,111661412,0
2009-12-21,7.699,7.7227,7.5886,7.6202,66855649,0
2009-12-22,7.7147,7.8015,7.6516,7.8015,64450922,0
2009-12-23,7.8881,7.9674,7.8252,7.9438,82196899,0
2009-12-24,8.0143,8.038,7.9271,7.9822,31592567,0
2009-12-28,8.0218,8.1725,7.9983,8.038,68469556,0
2009-12-29,8.0923,8.1085,7.9512,7.9674,51744325,0
2009-12-30,7.9199,7.9438,7.7935,7.8722,59194515,0
2009-12-31,7.9121,7.9271,7.8173,7.8801,39628913,0
2010-01-04,8.0143,8.1001,7.9199,8.1001,77152241,0
2010-01-05,8.2343,8.8577,8.1948,8.6364,272611277,0
2010-01-06,8.8336,9.0305,8.7712,8.9604,253649863,0
2010-01-07,9.0305,9.2135,8.9201,9.1865,164992269,0
2010-01-08,9.1961,9.251,9.0305,9.2135,165171619,0
2010-01-11,9.3767,9.567,9.283,9.542,215818303,0
2010-01-12,9.4398,9.4793,9.2356,9.3523,206599051,0
2010-01-13,9.3855,9.4023,9.039,9.2048,195867349,0
2010-01-14,9.1797,9.3464,9.0703,9.2654,147870682,0
2010-01-15,9.251,9.2654,9.1015,9.1403,121925081,0
2010-01-19,9.0703,9.322,9.0305,9.2596,83587033,0
2010-01-20,9.2048,9.2135,9.0627,9.0703,90808781,0
2010-01-21,9.0853,9.1576,8.6763,8.8097,153991864,0
2010-01-22,8.6763,8.7629,8.2024,8.291,204737411,0
2010-01-25,8.455,8.7464,8.361,8.6931,154197912,0
2010-01-26,8.8013,9.0305,8.7235,8.8188,137181847,0
2010-01-27,9.1185,9.1576,8.841,9.1015,133035293,0
2010-01-28,9.3767,9.4171,8.8809,8.9922,257910289,0
2010-01-29,9.1403,9.15,8.432,8.5416,202575054,0
2010-02-01,8.7785,8.8097,8.6142,8.7629,104853631,0
2010-02-02,8.8744,9.0787,8.8188,8.9745,151893157,0
2010-02-03,9.0532,9.1865,9.0001,9.1712,114090876,0
2010-02-04,9.0532,9.0853,8.6674,8.7162,164371337,0
2010-02-05,8.6443,8.7547,8.2661,8.5983,230068627,0
2010-02-08,8.74,8.9201,8.5725,8.6443,116683966,0
2010-02-09,8.8097,8.841,8.6843,8.7868,105528068,0
2010-02-10,8.7629,8.7785,8.5893,8.6213,92908111,0
2010-02-11,8.6674,8.8188,8.5725,8.8097,82595087,0
2010-02-12,8.6053,8.8097,8.5487,8.7629,88112665,0
2010-02-16,8.8336,8.9679,8.7547,8.9201,79318398,0
2010-02-17,9.0068,9.0787,8.9435,9.0532,83650647,0
2010-02-18,8.9922,9.0485,8.8959,8.9679,67500904,0
2010-02-19,8.936,8.9837,8.8744,8.8959,59564603,0
2010-02-22,8.952,8.9679,8.8097,8.8336,53217346,0
2010-02-23,8.8097,9.1644,8.7868,9.1403,145325198,0
2010-02-24,9.2356,9.3611,9.1797,9.2433,106653034,0
2010-02-25,9.0853,9.322,8.9837,9.283,105400176,0
2010-02-26,9.322,9.3406,9.15,9.251,91740803,0
2010-03-01,9.3064,9.787,9.2596,9.781,180769282,0
2010-03-02,9.944,9.992,9.598,9.628,245299544,0
2010-03-03,9.818,10.109,9.731,9.999,198823508,0
2010-03-04,10.071,10.086,9.866,10.077,113724192,0
2010-03-05,10.181,10.275,10.109,10.244,135545572,0
2010-03-08,10.195,10.214,10.077,10.189,100043508,0
2010-03-09,10.109,10.268,10.03,10.086,106402526,0
2010-03-10,10.15,10.204,10.086,10.104,72064780,0
2010-03-11,10.077,10.221,10.048,10.173,75251600,0
2010-03-12,10.261,10.534,10.23,10.513,132850697,0
2010-03-15,10.606,10.742,10.497,10.559,120642796,0
2010-03-16,10.559,10.649,10.497,10.63,94761947,0
2010-03-17,10.676,11.15,10.676,11.112,174102181,0
2010-03-18,11.213,11.458,10.756,10.82,297997438,0
2010-03-19,10.961,10.969,10.275,10.473,320189492,0
2010-03-22,10.23,11.032,10.095,11.025,216255519,0
2010-03-23,11.167,11.269,10.883,10.954,211656659,0
2010-03-24,10.859,11.073,10.842,10.954,116455490,0
2010-03-25,11.073,11.127,10.842,10.875,112744272,0
2010-03-26,10.947,11.016,10.842,10.92,76557841,0
2010-03-29,10.796,10.937,10.551,10.693,200572126,0
2010-03-30,10.676,10.749,10.385,10.463,180130719,0
2010-03-31,10.104,10.204,9.787,9.906,549886098,0
2010-04-01,10.118,10.204,9.913,9.952,269966701,0
2010-04-05,10.159,10.181,10.056,10.063,112738405,0
2010-04-06,10.071,10.15,9.93,10.008,96861599,0
2010-04-07,9.999,10.104,9.875,9.913,111638716,0
2010-04-08,9.889,10.017,9.724,9.952,98215937,0
2010-04-09,10.03,10.118,9.939,10.024,76584507,0
2010-04-12,10.024,10.095,9.96,10.063,64281175,0
2010-04-13,10.048,10.159,10.017,10.077,90029761,0
2010-04-14,10.181,10.583,10.133,10.522,194782509,0
2010-04-15,10.575,10.937,10.569,10.842,201727597,0
2010-04-16,10.906,10.969,10.481,10.575,189605320,0
2010-04-19,10.542,10.835,10.528,10.718,121489816,0
2010-04-20,10.813,10.985,10.771,10.961,95792398,0
2010-04-21,11.047,11.15,10.969,11.135,152372496,0
2010-04-22,11.032,11.213,10.913,11.191,118336222,0
2010-04-23,11.205,11.34,11.118,11.196,116584240,0
2010-04-26,11.34,11.473,11.253,11.395,0,0
2010-04-27,11.379,11.426,10.362,10.693,371032189,0
2010-04-28,10.551,10.599,10.167,10.443,263820282,0
2010-04-29,10.599,10.796,10.542,10.702,139461579,0
2010-04-30,10.749,10.82,10.214,10.261,185529792,0
2010-05-03,10.385,10.63,10.385,10.481,134924247,0
2010-05-04,10.3,10.307,10.048,10.125,156200514,0
2010-05-05,9.706,10.008,9.1336,9.724,251797241,0
2010-05-06,9.591,9.859,8.3452,9.283,299901460,0
2010-05-07,9.4171,9.4319,8.6292,9.0703,331293383,0
2010-05-10,9.875,9.896,9.4734,9.575,170394790,0
2010-05-11,9.4477,9.896,9.3406,9.7,159469175,0
2010-05-12,9.896,10.017,9.843,9.992,130104935,0
2010-05-13,10.142,10.142,9.706,9.787,127001255,0
2010-05-14,9.652,9.731,9.3523,9.542,134186234,0
2010-05-17,9.52,9.598,9.0532,9.4171,137834686,0
2010-05-18,9.575,9.598,9.0219,9.1015,128286576,0
2010-05-19,8.9052,9.1865,8.7547,9.1015,168483651,0
2010-05-20,8.6998,8.9052,8.4796,8.5105,197798725,0
2010-05-21,8.0774,8.9052,8.0143,8.8744,221024263,0
2010-05-24,8.9136,9.0153,8.6763,8.6763,115397871,0
2010-05-25,8.2511,8.7081,8.2111,8.6843,174614933,0
2010-05-26,9.0219,9.3133,8.9435,8.9745,186234507,0
2010-05-27,9.3406,9.4566,9.1865,9.4477,114858687,0
2010-05-28,9.4961,9.52,9.1576,9.2433,99942119,0
2010-06-01,9.0627,9.3611,8.9679,8.9922,102667926,0
2010-06-02,9.1865,9.3523,9.0219,9.3406,110664162,0
2010-06-03,9.4635,9.575,9.3064,9.426,100894173,0
2010-06-04,9.2135,9.3611,8.9745,9.0627,105706716,0
2010-06-07,9.0219,9.0627,8.7162,8.74,96592003,0
2010-06-08,8.7785,8.9604,8.5814,8.841,103301673,0
2010-06-09,8.952,8.9837,8.6674,8.7081,95027629,0
2010-06-10,8.8336,8.9837,8.7464,8.9745,82172995,0
2010-06-11,8.8494,9.039,8.8336,8.9837,63735850,0
2010-06-14,9.0485,9.2356,8.9837,9.0305,73705271,0
2010-06-15,9.1015,9.2654,9.0787,9.2202,65560044,0
2010-06-16,9.1797,9.2742,9.0627,9.1644,78447129,0
2010-06-17,9.15,9.2135,8.9286,9.0485,88051289,0
2010-06-18,9.11,9.1576,8.9837,9.0305,70293341,0
2010-06-21,9.2048,9.2986,9.0627,9.0853,86008629,0
2010-06-22,9.0787,9.1403,8.8097,8.841,93188045,0
2010-06-23,8.8494,8.8874,8.6674,8.6931,105422776,0
2010-06-24,8.6594,8.6931,8.3846,8.4955,94463542,0
2010-06-25,8.4867,8.4867,8.2111,8.4708,187628691,0
2010-06-28,8.4479,8.4796,8.2181,8.2181,73509888,0
2010-06-29,7.9747,7.9899,7.6832,7.7858,158004312,0
2010-06-30,7.959,8.291,7.9121,7.9438,231540646,0
2010-07-01,8.0615,8.3767,7.8963,8.3285,194458804,0
2010-07-02,8.3374,8.3767,7.9983,8.1001,90753765,0
2010-07-06,8.2111,8.3285,7.9121,8.0059,103014700,0
2010-07-07,8.0463,8.3767,8.0143,8.3452,91993448,0
2010-07-08,8.4479,8.5337,8.2343,8.3688,78951280,0
2010-07-09,8.3452,8.6213,8.3049,8.5487,64322610,0
2010-07-12,8.5416,8.7712,8.5337,8.7464,71306452,0
2010-07-13,9.039,9.3064,8.8744,9.1865,131741292,0
2010-07-14,9.1576,9.3924,9.0939,9.3064,86297977,0
2010-07-15,9.3064,9.3767,9.0703,9.3464,83675573,0
2010-07-16,9.2596,9.283,8.9052,8.936,87383217,0
2010-07-19,9.0153,9.1185,8.8494,9.0485,63212705,0
2010-07-20,8.9052,9.2654,8.8651,9.2596,67300610,0
2010-07-21,9.3133,9.3611,9.0068,9.1015,85705220,0
2010-07-22,9.2742,9.628,9.2596,9.525,129306306,0
2010-07-23,9.889,10.048,9.731,10.024,204938224,0
2010-07-26,10.104,10.362,10.048,10.195,159163043,0
2010-07-27,10.369,10.385,10.125,10.268,123091027,0
2010-07-28,10.237,10.307,10.133,10.173,75775613,0
2010-07-29,10.268,10.332,10.024,10.221,112317969,0
2010-07-30,10.095,10.252,9.913,10.063,100893039,0
2010-08-02,10.292,10.402,10.195,10.369,97750010,0
2010-08-03,10.307,10.433,10.063,10.173,146071592,0
2010-08-04,10.244,10.411,10.204,10.332,77158227,0
2010-08-05,10.283,10.283,10.167,10.23,65376690,0
2010-08-06,10.109,10.283,10.086,10.275,69360758,0
2010-08-09,10.339,10.339,10.181,10.283,49552180,0
2010-08-10,10.195,10.268,10.086,10.181,63724366,0
2010-08-11,9.968,9.984,9.715,9.781,86215162,0
2010-08-12,9.4793,9.765,9.3767,9.67,86286382,0
2010-08-13,9.652,9.748,9.559,9.575,52797275,0
2010-08-16,9.426,9.575,9.3611,9.4477,75227383,0
2010-08-17,9.614,9.756,9.505,9.584,77392549,0
2010-08-18,9.591,9.687,9.2986,9.614,68764217,0
2010-08-19,9.559,9.614,9.322,9.3708,77358836,0
2010-08-20,9.3406,9.3767,9.1403,9.2742,64460163,0
2010-08-23,9.3308,9.3767,9.1403,9.15,53810854,0
2010-08-24,8.8874,9.0532,8.74,8.8577,109406536,0
2010-08-25,8.6998,8.9837,8.6292,8.9201,99684330,0
2010-08-26,8.9837,9.11,8.7785,8.8013,72161216,0
2010-08-27,8.8744,9.2356,8.7081,9.11,80579151,0
2010-08-30,9.1261,9.2048,8.9435,8.9435,42667878,0
2010-08-31,8.8809,9.0305,8.7712,8.8874,82458210,0
2010-09-01,9.0853,9.3708,9.0305,9.15,103068420,0
2010-09-02,9.2048,9.322,9.1185,9.2279,50619330,0
2010-09-03,9.3611,9.567,9.3308,9.512,82717851,0
2010-09-07,9.4635,9.512,9.283,9.2986,53882058,0
2010-09-08,9.3064,9.4171,9.2202,9.2986,51687917,0
2010-09-09,9.426,9.4872,9.1712,9.2596,61543433,0
2010-09-10,9.3064,9.4398,9.2596,9.2918,48027679,0
2010-09-13,9.4023,9.4566,9.3308,9.4477,46510381,0
2010-09-14,9.426,9.4961,9.3708,9.4398,50445527,0
2010-09-15,9.4023,9.426,9.2654,9.3523,68372321,0
2010-09-16,9.551,9.875,9.535,9.803,179288102,0
2010-09-17,9.875,9.882,9.724,9.843,87451643,0
2010-09-20,9.889,9.93,9.756,9.906,63204668,0
2010-09-21,9.875,10.048,9.859,9.889,74939569,0
2010-09-22,9.796,9.882,9.687,9.756,67356775,0
2010-09-23,9.661,9.81,9.575,9.7,59452008,0
2010-09-24,9.781,9.906,9.765,9.896,54072515,0
2010-09-27,9.906,9.93,9.818,9.834,36526007,0
2010-09-28,9.834,9.875,9.67,9.866,54146537,0
2010-09-29,9.81,9.851,9.679,9.715,57250851,0
2010-09-30,9.796,9.818,9.614,9.646,53996593,0
2010-10-01,9.731,9.781,9.551,9.661,69145269,0
2010-10-04,9.906,10.181,9.875,10.118,121372985,0
2010-10-05,10.244,10.3,10.181,10.252,94608291,0
2010-10-06,10.292,10.599,10.275,10.433,117063717,0
2010-10-07,10.433,10.542,10.395,10.497,67842114,0
2010-10-08,10.481,10.813,10.463,10.764,91080664,0
2010-10-11,10.813,10.954,10.779,10.859,60855153,0
2010-10-12,10.805,10.913,10.649,10.859,63483649,0
2010-10-13,10.954,10.961,10.749,10.749,74865013,0
2010-10-14,10.937,11.039,10.859,10.961,99926901,0
2010-10-15,11.032,11.064,10.726,10.875,77806562,0
2010-10-18,10.835,10.954,10.749,10.937,44171211,0
2010-10-19,10.742,10.749,10.385,10.497,107320725,0
2010-10-20,10.599,10.82,10.522,10.749,77085960,0
2010-10-21,10.859,11.159,10.764,10.883,108141646,0
2010-10-22,10.92,11.039,10.898,10.993,48090489,0
2010-10-25,11.064,11.191,11.039,11.15,97502539,0
2010-10-26,11.008,11.403,10.85,11.316,272382517,0
2010-10-27,11.301,11.308,11.105,11.213,102669554,0
2010-10-28,11.261,11.284,11.08,11.205,65517675,0
2010-10-29,11.176,11.213,11.112,11.135,66214175,0
2010-11-01,11.276,11.324,11.159,11.213,71812880,0
2010-11-02,11.284,11.395,11.205,11.37,69272373,0
2010-11-03,11.411,11.977,11.379,11.962,235352851,0
2010-11-04,12.221,12.59,12.134,12.498,245160794,0
2010-11-05,12.59,12.813,12.459,12.772,179488692,0
2010-11-08,12.909,12.995,12.655,12.928,161247206,0
2010-11-09,13.025,13.065,12.513,12.662,169458042,0
2010-11-10,12.86,13.168,12.67,13.106,177056665,0
2010-11-11,13.035,13.127,12.765,13.091,120091787,0
2010-11-12,12.971,13.025,12.641,12.845,114528318,0
2010-11-15,13.248,13.718,13.144,13.397,295242617,0
2010-11-16,13.547,13.727,12.892,13.009,297218133,0
2010-11-17,13.207,13.319,13.017,13.144,160474116,0
2010-11-18,13.215,13.294,12.651,12.702,325580632,0
2010-11-19,12.625,12.909,12.475,12.83,165263008,0
2010-11-22,12.813,13.035,12.694,12.765,115716226,0
2010-11-23,12.617,12.736,12.308,12.372,122437560,0
2010-11-24,12.459,12.655,12.459,12.569,84656044,0
2010-11-26,12.459,12.75,12.412,12.687,40046066,0
2010-11-29,12.702,12.702,12.498,12.655,78072298,0
2010-11-30,12.555,12.6,12.475,12.562,90923227,0
2010-12-01,12.798,13.004,12.719,12.971,127538745,0
2010-12-02,13.177,13.284,13.106,13.224,104460587,0
2010-12-03,13.106,13.264,13.083,13.238,85379367,0
2010-12-06,13.127,13.224,13.017,13.119,72479204,0
2010-12-07,13.328,13.336,13.04,13.048,81127208,0
2010-12-08,13.127,13.183,12.884,13.152,135295226,0
2010-12-09,13.255,13.278,13.127,13.207,59857097,0
2010-12-10,13.144,13.215,13.119,13.183,48411773,0
2010-12-13,13.119,13.177,12.98,12.98,68140730,0
2010-12-14,13.004,13.065,12.917,12.938,54433871,0
2010-12-15,12.901,13.127,12.884,13.04,56841597,0
2010-12-16,13.017,13.215,12.956,13.215,62744554,0
2010-12-17,13.207,13.278,13.144,13.238,65867025,0
2010-12-20,13.238,13.319,13.106,13.278,53028636,0
2010-12-21,13.31,13.397,13.268,13.389,45024235,0
2010-12-22,13.397,13.421,13.278,13.389,40054732,0
2010-12-23,13.319,13.342,13.2,13.224,32648543,0
2010-12-27,13.177,13.294,13.083,13.294,35138148,0
2010-12-28,13.264,13.278,13.119,13.183,36015379,0
2010-12-29,13.134,13.238,13.119,13.191,32409311,0
2010-12-30,13.177,13.278,13.119,13.152,30493880,0
2010-12-31,13.119,13.264,13.091,13.23,28435827,0
2011-01-03,13.406,13.641,13.397,13.593,89704902,0
2011-01-04,13.704,13.917,13.362,13.697,135050210,0
2011-01-05,13.641,14.256,13.57,14.098,142332977,0
2011-01-06,14.207,14.413,14.144,14.36,122085597,0
2011-01-07,14.508,14.508,14.248,14.397,125623205,0
2011-01-10,14.516,14.571,14.308,14.428,82838029,0
2011-01-11,14.562,14.571,14.288,14.405,77739957,0
2011-01-12,14.469,14.776,14.413,14.744,83809075,0
2011-01-13,14.823,14.949,14.619,14.72,127412780,0
2011-01-14,14.663,14.776,14.641,14.697,63755081,0
2011-01-18,14.706,14.791,14.663,14.735,50389452,0
2011-01-19,14.744,14.752,14.003,14.107,112944147,0
2011-01-20,14.003,14.185,13.672,14.012,118567534,0
2011-01-21,14.178,14.273,14.083,14.144,61739682,0
2011-01-24,14.2,14.2,13.987,14.128,65456433,0
2011-01-25,14.074,14.2,13.917,14.098,59730363,0
2011-01-26,14.161,14.525,14.107,14.476,84599866,0
2011-01-27,14.594,14.879,14.445,14.805,85491366,0
2011-01-28,14.021,14.09,12.59,12.821,609266116,0
2011-01-31,13.048,13.113,12.176,12.569,348939224,0
2011-02-01,12.719,12.798,12.49,12.521,226720598,0
2011-02-02,12.538,12.59,12.063,12.134,236931643,0
2011-02-03,12.12,12.435,11.899,12.419,194023891,0
2011-02-04,12.538,12.569,12.326,12.388,100358897,0
2011-02-07,12.483,12.892,12.451,12.694,149710083,0
2011-02-08,12.743,12.813,12.625,12.798,75592524,0
2011-02-09,12.719,12.845,12.625,12.679,78416793,0
2011-02-10,12.6,12.694,12.53,12.569,82596996,0
2011-02-11,12.651,13.009,12.6,12.909,119996716,0
2011-02-14,12.909,12.917,12.625,12.679,88198000,0
2011-02-15,12.632,12.736,12.569,12.687,65301350,0
2011-02-16,12.736,12.75,12.608,12.651,75782356,0
2011-02-17,12.617,12.632,12.475,12.583,68123621,0
2011-02-18,12.569,12.6,12.372,12.426,87147968,0
2011-02-22,12.105,12.229,11.883,12.001,123298842,0
2011-02-23,11.835,11.852,11.418,11.709,201823710,0
2011-02-24,11.473,11.813,11.426,11.584,152495024,0
2011-02-25,11.774,11.906,11.702,11.876,99331820,0
2011-02-28,12.047,12.047,11.732,11.86,68556789,0
2011-03-01,11.899,11.914,11.505,11.552,94110422,0
2011-03-02,11.552,11.732,11.52,11.552,85121191,0
2011-03-03,11.74,11.783,11.552,11.63,84259915,0
2011-03-04,11.654,11.654,11.253,11.364,103378570,0
2011-03-07,11.301,11.364,11.016,11.039,133667028,0
2011-03-08,11.047,11.466,11.039,11.403,135198456,0
2011-03-09,11.497,11.505,11.229,11.261,86090282,0
2011-03-10,11.112,11.253,11.039,11.08,135875872,0
2011-03-11,10.954,11.395,10.93,11.316,91706675,0
2011-03-14,11.403,11.536,11.191,11.269,82617730,0
2011-03-15,10.875,11.663,10.835,11.559,138364420,0
2011-03-16,11.609,11.654,10.947,11.176,161488212,0
2011-03-17,11.473,11.491,11.176,11.238,99823164,0
2011-03-18,11.491,11.559,11.37,11.418,81873366,0
2011-03-21,11.592,11.6,11.426,11.458,34180918,0
2011-03-22,11.442,11.481,11.284,11.301,56860271,0
2011-03-23,11.238,11.387,11.047,11.276,81760008,0
2011-03-24,11.349,11.914,11.34,11.852,162861471,0
2011-03-25,11.977,11.977,11.74,11.827,74731840,0
2011-03-28,11.813,11.892,11.687,11.709,52300094,0
2011-03-29,11.687,11.774,11.609,11.696,42199312,0
2011-03-30,11.727,11.796,11.615,11.709,51840233,0
2011-03-31,11.679,11.783,11.592,11.747,53182026,0
2011-04-01,11.843,12.151,11.757,11.947,147375823,0
2011-04-04,12.127,12.404,12.127,12.255,125634676,0
2011-04-05,12.332,12.459,12.255,12.442,91809574,0
2011-04-06,12.538,12.59,12.301,12.395,78992272,0
2011-04-07,12.379,12.467,12.176,12.239,65036185,0
2011-04-08,12.332,12.357,11.947,12.081,64818499,0
2011-04-11,12.035,12.134,11.615,11.709,108363871,0
2011-04-12,11.497,11.82,11.426,11.747,104808357,0
2011-04-13,11.852,11.86,11.663,11.805,73832349,0
2011-04-14,11.615,11.702,11.514,11.671,79185366,0
2011-04-15,11.709,11.74,11.514,11.592,60302468,0
2011-04-18,11.435,11.615,11.411,11.52,63197608,0
2011-04-19,11.545,11.654,11.458,11.552,42556646,0
2011-04-20,11.783,11.977,11.696,11.892,89881708,0
2011-04-21,12.001,12.176,11.899,12.159,67426356,0
2011-04-25,12.221,12.284,12.096,12.247,69316731,0
2011-04-26,12.641,12.75,12.34,12.34,211476274,0
2011-04-27,12.49,12.505,12.151,12.277,106977007,0
2011-04-28,12.192,12.372,12.151,12.213,61032582,0
2011-04-29,12.205,12.357,12.134,12.192,50931663,0
2011-05-02,12.229,12.364,12.143,12.176,53501051,0
2011-05-03,12.151,12.264,12.028,12.12,87079867,0
2011-05-04,12.151,12.176,11.796,11.94,90953036,0
2011-05-05,11.796,12.055,11.727,11.883,79374218,0
2011-05-06,12.028,12.114,11.883,11.906,74138683,0
2011-05-09,11.914,11.977,11.835,11.883,41835353,0
2011-05-10,11.922,11.977,11.883,11.94,46532032,0
2011-05-11,11.906,12.096,11.87,11.94,69857291,0
2011-05-12,11.931,12.088,11.914,12.028,61746943,0
2011-05-13,11.984,12.055,11.843,11.883,55032183,0
2011-05-16,11.984,12.071,11.899,11.922,65590225,0
2011-05-17,11.87,11.962,11.679,11.796,82851093,0
2011-05-18,11.827,11.947,11.718,11.914,52300200,0
2011-05-19,11.899,11.955,11.827,11.914,48981153,0
2011-05-20,11.86,11.906,11.79,11.82,49698309,0
2011-05-23,11.592,11.764,11.545,11.663,62753492,0
2011-05-24,11.696,11.702,11.473,11.552,61899485,0
2011-05-25,11.458,11.552,11.308,11.491,119149445,0
2011-05-26,11.435,11.505,11.349,11.473,58266658,0
2011-05-27,11.466,11.536,11.395,11.505,45197914,0
2011-05-31,11.622,11.757,11.536,11.757,84061300,0
2011-06-01,11.646,11.74,11.191,11.213,115545660,0
2011-06-02,11.238,11.324,11.105,11.176,74255027,0
2011-06-03,10.937,11.205,10.883,11.039,72618312,0
2011-06-06,11.025,11.127,10.92,10.961,68132864,0
2011-06-07,11.167,11.182,10.985,10.993,91951145,0
2011-06-08,11.001,11.039,10.756,10.796,97538020,0
2011-06-09,10.829,10.93,10.702,10.875,70172819,0
2011-06-10,10.779,10.829,10.506,10.522,122460927,0
2011-06-13,10.449,10.449,10.071,10.354,140407541,0
2011-06-14,10.473,10.684,10.443,10.583,77690644,0
2011-06-15,10.481,10.528,10.283,10.362,107304357,0
2011-06-16,10.283,10.385,9.992,10.109,111604108,0
2011-06-17,10.195,10.204,9.992,10.063,96157876,0
2011-06-20,9.977,10.268,9.968,10.195,58452663,0
2011-06-21,10.307,10.66,10.275,10.497,91746733,0
2011-06-22,10.551,10.64,10.506,10.528,53788711,0
2011-06-23,10.339,10.64,10.292,10.614,75108619,0
2011-06-24,10.654,10.718,10.354,10.433,104743998,0
2011-06-27,10.522,10.676,10.315,10.606,63318777,0
2011-06-28,10.676,10.676,10.443,10.506,68388149,0
2011-06-29,10.559,10.649,10.497,10.575,68613264,0
2011-06-30,10.608,11.012,10.53,10.871,93775202,0
2011-07-01,10.978,11.135,10.82,11.047,84079565,0
2011-07-05,11.087,11.176,10.961,11.112,59540598,0
2011-07-06,11.135,11.135,10.947,11.001,58573670,0
2011-07-07,11.135,11.205,10.954,11.127,83829412,0
2011-07-08,10.93,10.954,10.726,10.937,86816030,0
2011-07-11,10.749,10.787,10.449,10.497,77524276,0
2011-07-12,10.348,10.542,10.339,10.339,73070654,0
2011-07-13,10.481,10.583,10.426,10.456,56013646,0
2011-07-14,10.513,10.559,10.275,10.315,58184250,0
2011-07-15,10.354,10.402,10.244,10.315,52221783,0
2011-07-18,10.261,10.292,9.952,10.167,83614030,0
2011-07-19,10.244,10.385,10.133,10.315,68127434,0
2011-07-20,10.395,10.395,10.181,10.307,42356918,0
2011-07-21,10.369,10.497,10.307,10.463,55335698,0
2011-07-22,10.473,10.513,10.362,10.488,33460845,0
2011-07-25,10.275,10.433,10.252,10.377,57261926,0
2011-07-26,10.481,10.592,10.125,10.195,138247836,0
2011-07-27,10.086,10.125,9.694,9.748,143987196,0
2011-07-28,9.772,9.968,9.694,9.706,88541367,0
2011-07-29,9.542,9.787,9.4566,9.62,86938583,0
2011-08-01,10.048,10.095,9.62,9.731,93379091,0
2011-08-02,9.679,9.731,9.3133,9.3406,122943074,0
2011-08-03,9.3924,9.3924,8.952,9.1797,161532797,0
2011-08-04,9.0532,9.0703,8.4867,8.5567,194084439,0
2011-08-05,8.7081,8.8494,8.1325,8.5416,176587324,0
2011-08-08,7.8963,8.2111,7.7776,7.8252,255996046,0
2011-08-09,8.2746,8.6292,7.9822,8.5983,224651599,0
2011-08-10,8.5265,8.5654,8.1325,8.2024,151942935,0
2011-08-11,8.259,8.7629,8.2181,8.6213,145577509,0
2011-08-12,8.8959,8.9136,8.6674,8.7162,100547347,0
2011-08-15,8.8959,8.9604,8.8013,8.9435,58529051,0
2011-08-16,8.8494,9.0219,8.7081,8.841,67636512,0
2011-08-17,8.936,8.9837,8.6053,8.7547,66161021,0
2011-08-18,8.4093,8.432,8.054,8.1793,110049943,0
2011-08-19,7.9199,8.2343,7.8015,7.8722,110346749,0
2011-08-22,8.1871,8.1871,7.7306,7.8881,93060815,0
2011-08-23,8.0059,8.1325,7.8881,8.1248,65761408,0
2011-08-24,8.1248,8.2426,7.9822,8.2343,67223231,0
2011-08-25,8.2971,8.4479,8.054,8.1001,63542524,0
2011-08-26,8.0218,8.2971,7.9271,8.1948,75342441,0
2011-08-29,8.3846,8.6292,8.361,8.6142,61735694,0
2011-08-30,8.6142,8.6364,8.3846,8.5654,63873880,0
2011-08-31,8.6931,8.9052,8.6514,8.7629,87805214,0
2011-09-01,8.7785,8.8809,8.5184,8.5487,81073465,0
2011-09-02,8.2971,8.4159,8.0847,8.2111,78508451,0
2011-09-06,7.8963,8.0923,7.8801,8.054,83113790,0
2011-09-07,8.2265,8.3374,8.1325,8.3214,56944578,0
2011-09-08,8.2661,8.3846,8.0923,8.1486,56983416,0
2011-09-09,7.959,8.1085,7.8644,7.9199,88569156,0
2011-09-12,7.7701,7.9899,7.7618,7.9674,73910858,0
2011-09-13,8.0059,8.0615,7.8801,8.0143,56008732,0
2011-09-14,8.0774,8.2746,7.9121,8.1325,89676851,0
2011-09-15,8.2343,8.3846,8.1325,8.3767,68124387,0
2011-09-16,8.3767,8.4231,8.1571,8.3688,59141390,0
2011-09-19,8.1486,8.3688,8.1163,8.3049,52538469,0
2011-09-20,8.361,8.3925,8.2024,8.2111,47768558,0
2011-09-21,8.1948,8.2824,7.8564,7.8564,78777341,0
2011-09-22,7.7147,7.9899,7.4309,7.5807,146744664,0
2011-09-23,7.4546,7.8644,7.3444,7.7701,89572266,0
2011-09-26,7.8485,7.9512,7.6438,7.9438,68972353,0
2011-09-27,8.1325,8.1571,7.9512,7.9747,82429974,0
2011-09-28,8.0218,8.054,7.8015,7.8252,55110650,0
2011-09-29,7.9899,7.9983,7.6832,7.8801,66605745,0
2011-09-30,7.7945,7.8897,7.6039,7.6198,71921967,0
2011-10-03,7.6123,7.8173,7.3759,7.3839,92072427,0
2011-10-04,7.2655,7.9822,7.1315,7.9438,131465956,0
2011-10-05,7.9438,8.3452,7.7464,8.3214,121946446,0
2011-10-06,8.361,8.6674,8.3214,8.6594,109321711,0
2011-10-07,8.6998,8.8272,8.3767,8.4231,111334922,0
2011-10-10,8.6142,8.8494,8.5893,8.8336,72920633,0
2011-10-11,8.7939,8.8959,8.6843,8.8577,77656584,0
2011-10-12,8.9837,9.2986,8.9679,8.9679,104559227,0
2011-10-13,8.9745,9.0305,8.6998,8.936,76062852,0
2011-10-14,9.1261,9.1961,8.936,9.11,69083524,0
2011-10-17,9.2279,9.2654,8.9201,8.9837,67927315,0
2011-10-18,8.9922,9.4023,8.8809,9.283,84596830,0
2011-10-19,9.2742,9.3924,9.0305,9.11,88061421,0
2011-10-20,9.1865,9.2596,9.039,9.2202,78722503,0
2011-10-21,9.3464,9.706,9.3308,9.661,109647885,0
2011-10-24,9.7,9.968,9.694,9.859,86927290,0
2011-10-25,9.913,9.921,9.567,9.796,97186844,0
2011-10-26,9.525,9.614,9.0939,9.3523,202088576,0
2011-10-27,9.687,9.687,9.2279,9.52,167832276,0
2011-10-28,9.426,9.512,9.3464,9.4566,76436567,0
2011-10-31,9.3825,9.3825,9.2009,9.2009,52921322,0
2011-11-01,8.9286,8.9745,8.6931,8.7308,137340593,0
2011-11-02,8.8744,8.8874,8.6998,8.7868,66953903,0
2011-11-03,8.8959,8.9745,8.6843,8.9201,73321327,0
2011-11-04,8.8874,8.9745,8.7629,8.8809,54714804,0
2011-11-07,8.8272,8.9052,8.7162,8.841,50611451,0
2011-11-08,8.8809,9.2048,8.8097,9.15,77026329,0
2011-11-09,8.8272,8.9679,8.6514,8.6998,91121428,0
2011-11-10,8.8013,8.8188,8.5893,8.6594,64092254,0
2011-11-11,8.7868,8.8097,8.7081,8.7785,41614873,0
2011-11-14,8.7629,8.7939,8.6514,8.6843,38627712,0
2011-11-15,8.6142,8.6674,8.5265,8.5654,55698293,0
2011-11-16,8.5105,8.5265,8.2746,8.3214,62058052,0
2011-11-17,8.3049,8.3214,7.9355,8.0143,88194730,0
2011-11-18,8.1001,8.1163,7.9355,7.959,56338233,0
2011-11-21,7.8722,7.9747,7.7227,7.9199,77147355,0
2011-11-22,7.8963,7.9983,7.8015,7.9512,55903390,0
2011-11-23,7.8564,7.9121,7.7464,7.7464,56961350,0
2011-11-25,7.7306,7.8408,7.6832,7.6832,25530321,0
2011-11-28,7.9983,8.0303,7.8015,7.8801,73443790,0
2011-11-29,7.9036,7.9822,7.8173,7.8722,51274528,0
2011-11-30,8.1443,8.3512,8.0167,8.3512,84630044,0
2011-12-01,8.2824,8.5184,8.2024,8.3452,77839991,0
2011-12-02,8.5035,8.7464,8.4708,8.5893,85241552,0
2011-12-05,8.7939,9.0001,8.6843,8.7547,83461942,0
2011-12-06,8.7492,8.8217,8.67,8.7107,50324030,0
2011-12-07,8.6674,8.7868,8.5725,8.7308,57165416,0
2011-12-08,8.6364,8.7547,7.7542,8.4708,104607966,0
2011-12-09,8.6213,8.7547,8.5654,8.6931,61199571,0
2011-12-12,8.5654,8.5814,8.4159,8.5487,51679335,0
2011-12-13,8.6053,8.6998,8.1648,8.259,85887644,0
2011-12-14,8.141,8.2024,7.959,7.9983,67429109,0
2011-12-15,8.1248,8.2024,8.0303,8.0774,59105237,0
2011-12-16,8.1325,8.1948,8.0059,8.0774,58244554,0
2011-12-19,8.0774,8.1871,7.8722,7.8963,57144166,0
2011-12-20,8.0463,8.1793,8.0218,8.141,57338454,0
2011-12-21,8.1793,8.4638,8.141,8.4013,71163527,0
2011-12-22,8.4955,8.6514,8.4013,8.6213,55550676,0
2011-12-23,8.6594,8.6674,8.5035,8.6292,34174424,0
2011-12-27,8.5654,8.6514,8.4796,8.5184,32148661,0
2011-12-28,8.5265,8.5416,8.2181,8.291,42393894,0
2011-12-29,8.3214,8.4708,8.2746,8.4159,43502395,0
2011-12-30,8.3767,8.5035,8.3541,8.4796,34029210,0
2012-01-03,8.6594,8.8651,8.6594,8.7712,57975736,0
2012-01-04,8.7868,9.0853,8.7235,8.9052,101162459,0
2012-01-05,8.9286,9.1644,8.8577,9.1336,86098239,0
2012-01-06,9.2328,9.2967,9.0825,9.2251,75927634,0
2012-01-09,9.322,9.4171,9.2202,9.2986,68489294,0
2012-01-10,9.4566,9.4961,9.1644,9.2986,154466280,0
2012-01-11,9.2472,9.596,9.1769,9.511,80958011,0
2012-01-12,9.582,9.596,9.3669,9.565,61729550,0
2012-01-13,9.4546,9.517,9.3279,9.4842,58855082,0
2012-01-17,9.612,9.66,9.423,9.4704,56325673,0
2012-01-18,9.4773,9.746,9.4546,9.723,59722411,0
2012-01-19,9.833,10.024,9.794,9.939,89927742,0
2012-01-20,9.888,9.96,9.809,9.92,55449632,0
2012-01-23,9.999,10.118,9.888,9.977,62669570,0
2012-01-24,9.895,10.133,9.817,10.104,58034005,0
2012-01-25,10.077,10.23,10.008,10.189,68513591,0
2012-01-26,10.268,10.284,9.977,10.077,95628517,0
2012-01-27,9.4625,9.912,9.3279,9.66,179657689,0
2012-01-30,9.54,9.842,9.4941,9.723,72985330,0
2012-01-31,9.869,9.899,9.653,9.827,58672990,0
2012-02-01,10.071,10.086,9.723,9.755,90561646,0
2012-02-02,9.817,9.833,9.651,9.7,61102631,0
2012-02-03,9.85,10.16,9.802,10.118,99642045,0
2012-02-06,10.167,10.284,10.056,10.253,58594397,0
2012-02-07,10.23,10.261,10.15,10.189,49797857,0
2012-02-08,10.214,10.253,10.125,10.16,44662991,0
2012-02-09,10.195,10.205,10.024,10.039,66075211,0
2012-02-10,9.905,10.017,9.786,9.842,66355229,0
2012-02-13,10.063,10.077,9.895,9.92,43565613,0
2012-02-14,9.858,9.951,9.763,9.874,50094886,0
2012-02-15,9.874,9.944,9.755,9.794,48208408,0
2012-02-16,9.794,10.104,9.794,10.077,62139351,0
2012-02-17,10.16,10.189,10.056,10.086,38879785,0
2012-02-21,10.077,10.095,9.858,9.912,48559617,0
2012-02-22,9.888,9.895,9.668,9.713,54747641,0
2012-02-23,9.7,9.842,9.618,9.809,46415240,0
2012-02-24,9.833,9.858,9.644,9.677,39674001,0
2012-02-27,9.596,9.779,9.4842,9.729,48885670,0
2012-02-28,9.763,9.771,9.651,9.693,38897785,0
2012-02-29,9.701,9.933,9.695,9.798,78475143,0
2012-03-01,9.874,10.104,9.85,10.017,86265057,0
2012-03-02,10.086,10.238,10.03,10.063,62008588,0
2012-03-05,10.024,10.03,9.817,9.858,35944264,0
2012-03-06,9.66,9.693,9.4941,9.565,72498648,0
2012-03-07,9.651,9.729,9.612,9.685,46345396,0
2012-03-08,9.817,9.929,9.746,9.858,46910795,0
2012-03-09,9.912,10.071,9.874,9.951,45707503,0
2012-03-12,9.944,9.96,9.786,9.833,38269651,0
2012-03-13,9.874,10.063,9.809,10.047,54080103,0
2012-03-14,9.999,10.205,9.992,10.189,60140963,0
2012-03-15,10.214,10.316,10.15,10.205,69922686,0
2012-03-16,10.174,10.205,9.895,9.895,97487404,0
2012-03-19,9.905,10.03,9.874,9.992,66293319,0
2012-03-20,9.865,9.977,9.802,9.92,50836325,0
2012-03-21,9.968,10.024,9.929,9.944,34797021,0
2012-03-22,9.874,9.92,9.685,9.746,63360147,0
2012-03-23,9.737,9.786,9.636,9.746,56577435,0
2012-03-26,9.85,9.888,9.802,9.874,33804834,0
2012-03-27,9.895,9.977,9.729,9.746,44310305,0
2012-03-28,9.771,9.779,9.636,9.746,51871970,0
2012-03-29,9.755,9.905,9.685,9.888,64502306,0
2012-03-30,9.931,9.953,9.809,9.875,46000362,0
2012-04-02,9.888,10.008,9.842,9.983,55537309,0
2012-04-03,10.06,10.241,9.861,10.002,122651111,0
2012-04-04,9.861,9.908,9.749,9.899,65098499,0
2012-04-05,9.798,9.955,9.798,9.853,35366808,0
2012-04-09,9.7,9.723,9.582,9.668,54549216,0
2012-04-10,9.644,9.713,9.2182,9.3279,97788868,0
2012-04-11,9.4842,9.511,9.3983,9.423,43910999,0
2012-04-12,9.4447,9.596,9.3825,9.548,34108896,0
2012-04-13,9.4783,9.519,9.3679,9.4309,50183376,0
2012-04-16,9.502,9.532,9.3581,9.3983,40319494,0
2012-04-17,9.4783,9.4951,9.3993,9.424,45485434,0
2012-04-18,9.3445,9.3737,9.2704,9.3279,40855037,0
2012-04-19,9.3445,9.3983,9.1606,9.2251,60876069,0
2012-04-20,9.2645,9.2714,9.0096,9.0248,66511369,0
2012-04-23,8.8198,9.0172,8.8198,8.9782,39574261,0
2012-04-24,9.1847,9.1847,8.9867,9.0096,48831707,0
2012-04-25,9.1052,9.2967,9.0426,9.2801,57106632,0
2012-04-26,9.2645,9.4378,9.2328,9.3904,51614996,0
2012-04-27,9.519,9.524,9.1138,9.1769,96583348,0
2012-04-30,9.0759,9.1156,8.8586,8.9633,58070065,0
2012-05-01,8.939,9.0096,8.829,8.9221,55384304,0
2012-05-02,8.8678,8.8761,8.74,8.8198,61118236,0
2012-05-03,8.8429,8.8586,8.6213,8.6763,50643407,0
2012-05-04,8.6142,8.6364,8.447,8.4778,67036944,0
2012-05-07,8.3662,8.5725,8.3582,8.4691,41838552,0
2012-05-08,8.4212,8.4531,8.2633,8.4301,58128558,0
2012-05-09,8.3267,8.5893,8.2713,8.4937,68606516,0
2012-05-10,8.6053,8.6292,8.4691,8.5105,53442453,0
2012-05-11,8.4301,8.6053,8.3907,8.4074,46021843,0
2012-05-14,8.2713,8.3662,8.1836,8.1991,63198418,0
2012-05-15,8.2145,8.2145,8.0251,8.0649,52761066,0
2012-05-16,8.1283,8.2876,8.0649,8.0725,55751353,0
2012-05-17,8.0725,8.1443,7.9541,7.9541,50433415,0
2012-05-18,8.009,8.0873,7.9136,7.9541,63643221,0
2012-05-21,7.9616,8.1283,7.9455,8.1034,47976390,0
2012-05-22,8.1443,8.2633,8.0649,8.0958,55712170,0
2012-05-23,8.1991,8.3016,8.1205,8.2713,95165264,0
2012-05-24,8.3424,8.4381,8.2469,8.4142,45458112,0
2012-05-25,8.4301,8.4849,8.3512,8.4212,38310613,0
2012-05-29,8.4937,8.6443,8.4849,8.6142,55091652,0
2012-05-30,8.5257,8.5408,8.3582,8.4691,56124867,0
2012-05-31,8.4362,8.4833,8.2606,8.388,68363912,0
2012-06-01,8.2077,8.2394,7.9923,8.0412,85871398,0
2012-06-04,8.0649,8.0873,7.8739,7.9774,72126331,0
2012-06-05,7.9541,8.1368,7.9212,8.0958,48222580,0
2012-06-06,8.1759,8.4074,8.1603,8.3986,65310520,0
2012-06-07,8.5257,8.5646,8.3582,8.3819,42572811,0
2012-06-08,8.3267,8.4849,8.2469,8.4691,38764762,0
2012-06-11,8.5567,8.5806,8.3016,8.3016,45057451,0
2012-06-12,8.318,8.3819,8.1923,8.3424,44228595,0
2012-06-13,8.2555,8.3345,8.1205,8.1836,52064161,0
2012-06-14,8.1603,8.3016,8.1119,8.2713,47238213,0
2012-06-15,8.2633,8.2798,8.1528,8.2232,49659052,0
2012-06-18,8.2145,8.2633,8.1528,8.2145,34456793,0
2012-06-19,8.2394,8.4531,8.2232,8.3907,46764016,0
2012-06-20,8.4074,8.5337,8.3582,8.462,51362442,0
2012-06-21,8.462,8.4849,8.1443,8.1603,50387906,0
2012-06-22,8.2232,8.2633,8.0873,8.0958,71148945,0
2012-06-25,8.0488,8.0873,7.9054,7.9541,57339243,0
2012-06-26,7.9923,8.009,7.9136,7.9541,40121126,0
2012-06-27,7.9849,8.0167,7.9212,7.9616,26044733,0
2012-06-28,7.8897,8.0167,7.8897,8.0167,48452169,0
2012-06-29,7.9054,7.9294,7.5164,7.6198,173862092,0
2012-07-02,7.5483,7.6276,7.3892,7.4607,79695181,0
2012-07-03,7.5653,7.7809,7.5413,7.6292,62462987,0
2012-07-05,7.6852,7.7411,7.5731,7.6051,40000693,0
2012-07-06,7.5245,7.564,7.4685,7.5483,38210790,0
2012-07-09,7.5164,7.5245,7.3971,7.5084,47043721,0
2012-07-10,7.5483,7.5878,7.3733,7.4291,42183169,0
2012-07-11,7.4131,7.4529,7.3572,7.4131,40315464,0
2012-07-12,7.3572,7.3733,7.2461,7.2543,69336892,0
2012-07-13,7.2776,7.4057,7.2617,7.3652,38061275,0
2012-07-16,7.3256,7.4054,7.27,7.3572,36298383,0
2012-07-17,7.3735,7.4294,7.2456,7.4214,37142434,0
2012-07-18,7.4534,7.5653,7.4214,7.4534,39015881,0
2012-07-19,7.5084,7.5483,7.4131,7.4291,42254947,0
2012-07-20,7.3735,7.4294,7.2936,7.3177,35201862,0
2012-07-23,7.2145,7.3179,7.1905,7.2859,42509144,0
2012-07-24,7.3016,7.3412,7.1099,7.1976,67331397,0
2012-07-25,7.2856,7.3098,7.078,7.1259,55804441,0
2012-07-26,7.1896,7.2377,7.014,7.118,65196558,0
2012-07-27,7.1419,7.2297,7.0539,7.1498,85557600,0
2012-07-30,7.1817,7.2936,7.1578,7.2297,51556048,0
2012-07-31,7.2543,7.3733,7.2461,7.3412,52080274,0
2012-08-01,7.4214,7.5254,7.1817,7.2216,82565052,0
2012-08-02,7.1817,7.2137,7.0456,7.1259,56724989,0
2012-08-03,7.2057,7.3098,7.1578,7.2617,48359575,0
2012-08-06,7.2936,7.3573,7.2617,7.3098,29816328,0
2012-08-07,7.3335,7.5015,7.3335,7.4374,54553357,0
2012-08-08,7.3895,7.4933,7.3815,7.4694,28331445,0
2012-08-09,7.4374,7.5574,7.4294,7.4614,38693986,0
2012-08-10,7.4294,7.4774,7.3735,7.4694,24558948,0
2012-08-13,7.4694,7.5254,7.3895,7.5093,26440077,0
2012-08-14,7.5494,7.7172,7.5254,7.5413,59604895,0
2012-08-15,7.5413,7.6213,7.5172,7.5811,26594101,0
2012-08-16,7.5892,7.725,7.5811,7.661,42968501,0
2012-08-17,7.725,7.8128,7.6691,7.6933,43223121,0
2012-08-20,7.6532,7.7013,7.5972,7.6933,48704603,0
2012-08-21,7.7092,7.7489,7.6051,7.6132,32896697,0
2012-08-22,7.5892,7.6372,7.5093,7.5811,33757005,0
2012-08-23,7.5494,7.6213,7.5254,7.5494,29463977,0
2012-08-24,7.5254,7.6051,7.5172,7.5811,24503499,0
2012-08-27,7.5972,7.6051,7.4933,7.5015,28484600,0
2012-08-28,7.4853,7.5413,7.4374,7.4614,28896543,0
2012-08-29,7.4534,7.5093,7.4214,7.4453,32691806,0
2012-08-30,7.4294,7.4614,7.3895,7.4374,20605487,0
2012-08-31,7.5015,7.5334,7.4374,7.4614,35086372,0
2012-09-04,7.4853,7.5653,7.4694,7.5172,47506884,0
2012-09-05,7.5494,7.6852,7.5015,7.6451,50833248,0
2012-09-06,7.7172,7.9562,7.7172,7.9246,85121455,0
2012-09-07,7.9487,8.1725,7.9328,8.1001,75884437,0
2012-09-10,8.0531,8.2111,8.0371,8.0765,54288436,0
2012-09-11,8.1325,8.1878,8.0916,8.1078,35243943,0
2012-09-12,8.1878,8.2282,8.1248,8.1571,35095772,0
2012-09-13,8.1486,8.2938,8.0847,8.2606,63743461,0
2012-09-14,8.3153,8.4442,8.2998,8.4123,70019941,0
2012-09-17,8.2041,8.3241,8.1954,8.2998,39968588,0
2012-09-18,8.2282,8.3487,8.2111,8.3241,43741182,0
2012-09-19,8.3795,8.517,8.3487,8.4601,53082495,0
2012-09-20,8.3724,8.4046,8.2685,8.3398,35978204,0
2012-09-21,8.4123,8.4185,8.2764,8.3076,44395264,0
2012-09-24,8.2282,8.3076,8.1954,8.2442,35735638,0
2012-09-25,8.2685,8.285,8.0371,8.0606,46125385,0
2012-09-26,7.9729,8.0847,7.877,7.9967,55534679,0
2012-09-27,8.0916,8.1325,8.0042,8.0042,32216285,0
2012-09-28,7.9806,7.9883,7.8367,7.877,55819862,0
2012-10-01,7.9006,8.0531,7.8932,7.9328,41856650,0
2012-10-02,7.9967,8.0285,7.7569,7.8209,79653045,0
2012-10-03,7.8447,8.0042,7.7969,7.9403,63864058,0
2012-10-04,8.0371,8.1078,7.9562,8.0765,58656153,0
2012-10-05,8.1248,8.2111,8.0916,8.1163,50942735,0
2012-10-08,8.0371,8.0847,7.9806,8.0285,31888300,0
2012-10-09,8.1571,8.1878,8.0042,8.0682,47864958,0
2012-10-10,8.0847,8.0847,7.9487,7.9729,42506252,0
2012-10-11,8.0371,8.1954,8.0285,8.1001,49228978,0
2012-10-12,8.1001,8.1878,8.0606,8.0847,30182528,0
2012-10-15,8.0765,8.1878,8.0606,8.1656,33094972,0
2012-10-16,8.1954,8.2442,8.1656,8.2282,41030284,0
2012-10-17,8.236,8.3153,8.1954,8.3153,36697985,0
2012-10-18,8.2764,8.4442,8.2521,8.3321,55131058,0
2012-10-19,8.3241,8.3321,8.0916,8.1325,50691048,0
2012-10-22,8.1001,8.1802,8.0127,8.1248,48936600,0
2012-10-23,8.0042,8.0765,7.9646,7.9883,40658854,0
2012-10-24,8.0531,8.2197,7.9967,8.1248,61762560,0
2012-10-25,8.3241,8.3795,8.2111,8.2998,74219060,0
2012-10-26,8.2685,8.3241,8.1656,8.2764,54434343,0
2012-10-31,8.5893,8.967,8.5098,8.9594,171875550,0
2012-11-01,8.983,9.0712,8.7336,9.0305,110584293,0
2012-11-02,9.0796,9.1346,8.9502,8.967,66533168,0
2012-11-05,8.9502,9.1109,8.9343,9.0305,47339452,0
2012-11-06,9.0948,9.3045,9.039,9.1663,63807943,0
2012-11-07,9.0305,9.1024,8.8624,8.8781,70604015,0
2012-11-08,8.8855,9.0143,8.7419,8.7492,57233842,0
2012-11-09,8.6372,8.9117,8.5983,8.7739,50708001,0
2012-11-12,8.854,8.9594,8.7977,8.805,32028763,0
2012-11-13,8.7419,8.9117,8.718,8.8309,41543156,0
2012-11-14,8.8457,8.8707,8.5257,8.5646,56882630,0
2012-11-15,8.4849,8.6692,8.3969,8.4849,60903172,0
2012-11-16,8.5018,8.5408,8.3321,8.4282,56489890,0
2012-11-19,8.5479,8.7492,8.5479,8.6951,49021350,0
2012-11-20,8.7098,8.8457,8.6372,8.7098,43282913,0
2012-11-21,8.7016,8.8309,8.6692,8.7665,26388424,0
2012-11-23,8.8143,8.9117,8.7977,8.9117,19971879,0
2012-11-26,8.8707,8.9417,8.805,8.9175,33401609,0
2012-11-27,8.9117,9.0485,8.9117,8.9117,46854148,0
2012-11-28,8.8707,9.039,8.8143,9.0305,47933588,0
2012-11-29,9.0863,9.2549,9.0863,9.2549,71367039,0
2012-11-30,9.2472,9.3113,9.0948,9.1904,51461040,0
2012-12-03,9.2792,9.3914,9.1528,9.1596,59458094,0
2012-12-04,9.1596,9.1827,9.0143,9.0796,47040858,0
2012-12-05,9.0863,9.1528,8.9735,9.0796,41299731,0
2012-12-06,9.039,9.0796,8.983,9.0219,38701727,0
2012-12-07,9.0485,9.2318,9.039,9.2173,47848043,0
2012-12-10,9.1596,9.2549,9.1596,9.2087,32421432,0
2012-12-11,9.2385,9.2967,9.1528,9.2241,45249349,0
2012-12-12,9.2472,9.2792,9.175,9.2087,38744923,0
2012-12-13,9.2001,9.2318,9.0001,9.0485,44154209,0
2012-12-14,9.0219,9.0485,8.854,8.9117,46010266,0
2012-12-17,8.9594,9.1596,8.9417,9.1432,58529037,0
2012-12-18,9.2173,9.3747,9.1528,9.3689,77001284,0
2012-12-19,9.4793,9.513,9.3279,9.4171,68374383,0
2012-12-20,9.425,9.4734,9.2967,9.4477,59473791,0
2012-12-21,9.2704,9.521,9.2087,9.521,117741048,0
2012-12-24,9.3689,9.953,9.3689,9.953,114277637,0
2012-12-26,9.882,10.268,9.882,10.268,174786279,0
2012-12-27,10.274,10.282,9.921,10.242,134890298,0
2012-12-28,10.075,10.34,10.051,10.332,119138237,0
2012-12-31,10.34,10.5,10.242,10.395,133213442,0
2013-01-02,10.62,10.658,10.436,10.596,93645060,0
2013-01-03,10.628,10.991,10.476,10.806,151065031,0
2013-01-04,10.844,10.924,10.718,10.893,68093649,0
2013-01-07,10.852,10.901,10.718,10.779,54134772,0
2013-01-08,10.742,10.779,10.596,10.718,57705791,0
2013-01-09,10.756,10.916,10.749,10.813,46067019,0
2013-01-10,11.062,11.191,10.982,11.103,105533922,0
2013-01-11,11.238,11.295,11.159,11.238,84235442,0
2013-01-14,11.271,11.303,11.126,11.23,57577215,0
2013-01-15,11.166,11.478,11.15,11.478,69020907,0
2013-01-16,11.366,11.439,11.247,11.414,64089112,0
2013-01-17,11.454,11.478,11.295,11.414,55159064,0
2013-01-18,11.318,11.344,11.214,11.327,56957942,0
2013-01-22,11.286,11.391,11.238,11.374,44184091,0
2013-01-23,11.238,11.254,11.071,11.14,72390888,0
2013-01-24,11.093,11.222,11.087,11.134,52985813,0
2013-01-25,11.103,11.111,10.949,10.982,66515640,0
2013-01-28,10.907,11.178,10.851,11.142,63272476,0
2013-01-29,10.964,11.004,10.423,10.626,162160275,0
2013-01-30,10.522,10.673,10.423,10.455,73690153,0
2013-01-31,10.4,10.529,10.245,10.472,81511328,0
2013-02-01,10.594,10.618,10.462,10.529,55912247,0
2013-02-04,10.462,10.513,10.4,10.417,40442062,0
2013-02-05,10.487,10.716,10.462,10.658,48380157,0
2013-02-06,10.626,10.731,10.552,10.673,41456622,0
2013-02-07,10.723,10.762,10.513,10.569,42006889,0
2013-02-08,10.594,10.644,10.552,10.594,23016549,0
2013-02-11,10.561,10.673,10.529,10.6,21877036,0
2013-02-12,10.609,10.673,10.552,10.576,32439933,0
2013-02-13,10.6,10.626,10.506,10.543,30302717,0
2013-02-14,10.522,10.651,10.48,10.6,41419307,0
2013-02-15,10.626,10.626,10.522,10.529,40119537,0
2013-02-19,10.543,10.586,10.432,10.506,38446683,0
2013-02-20,10.472,10.497,10.166,10.189,62290310,0
2013-02-21,10.115,10.115,9.946,10.02,54052603,0
2013-02-22,10.068,10.108,9.954,10.092,29518850,0
2013-02-25,10.133,10.166,9.785,9.807,47760947,0
2013-02-26,9.896,9.987,9.793,9.98,36101372,0
2013-02-27,9.987,10.391,9.987,10.318,63766775,0
2013-02-28,10.335,10.408,10.189,10.195,46614997,0
2013-03-01,10.158,10.31,10.012,10.195,47989447,0
2013-03-04,10.148,10.31,10.133,10.31,30095965,0
2013-03-05,10.408,10.497,10.344,10.408,33219951,0
2013-03-06,10.487,10.513,10.391,10.423,35798129,0
2013-03-07,10.423,10.441,10.326,10.375,34263697,0
2013-03-08,10.462,10.506,10.351,10.497,30566115,0
2013-03-11,10.487,10.836,10.432,10.786,60220155,0
2013-03-12,10.813,10.893,10.651,10.829,56943906,0
2013-03-13,10.813,10.877,10.795,10.836,32730816,0
2013-03-14,10.861,10.877,10.813,10.861,39149609,0
2013-03-15,10.755,10.877,10.723,10.877,77933269,0
2013-03-18,10.644,10.829,10.351,10.723,45604113,0
2013-03-19,10.731,10.795,10.586,10.644,46546754,0
2013-03-20,10.69,10.836,10.658,10.805,40430421,0
2013-03-21,10.716,10.851,10.698,10.723,36774807,0
2013-03-22,10.706,10.762,10.673,10.723,26493448,0
2013-03-25,10.762,10.836,10.723,10.747,33691441,0
2013-03-26,10.795,10.813,10.706,10.762,29977524,0
2013-03-27,10.698,10.716,10.594,10.69,32449968,0
2013-03-28,10.706,10.706,10.594,10.634,31502880,0
2013-04-01,10.522,10.634,10.432,10.432,40762450,0
2013-04-02,10.506,10.665,10.48,10.522,43517689,0
2013-04-03,10.552,10.552,10.181,10.254,55885285,0
2013-04-04,10.254,10.335,10.068,10.231,36860241,0
2013-04-05,10.052,10.108,9.824,10.06,52693744,0
2013-04-08,10.076,10.375,10.026,10.335,29539242,0
2013-04-09,10.391,10.48,10.31,10.351,36872713,0
2013-04-10,10.408,10.618,10.365,10.609,38453430,0
2013-04-11,10.634,10.982,10.618,10.958,63668470,0
2013-04-12,10.861,10.958,10.723,10.941,46937187,0
2013-04-15,10.805,10.885,10.441,10.472,69086163,0
2013-04-16,10.651,10.706,10.513,10.609,44942351,0
2013-04-17,10.487,10.552,10.351,10.455,55120099,0
2013-04-18,10.462,10.497,10.231,10.31,43135181,0
2013-04-19,10.417,10.487,10.31,10.455,33354668,0
2013-04-22,10.487,10.576,10.351,10.561,32260351,0
2013-04-23,10.609,10.877,10.6,10.805,49497157,0
2013-04-24,10.901,10.949,10.609,10.779,56923327,0
2013-04-25,10.836,10.964,10.795,10.893,51967542,0
2013-04-26,10.934,11.127,10.877,11.055,54184053,0
2013-04-29,11.112,11.127,10.974,11.046,25558777,0
2013-04-30,11.046,11.112,10.934,11.087,30727137,0
2013-05-01,11.112,11.224,10.876,10.899,48306387,0
2013-05-02,11.031,11.037,10.899,10.922,41705375,0
2013-05-03,11.062,11.266,11.054,11.266,56367335,0
2013-05-06,11.29,11.526,11.266,11.476,66065638,0
2013-05-07,11.575,11.609,11.476,11.558,51651786,0
2013-05-08,11.526,11.6,11.486,11.575,40927861,0
2013-05-09,11.558,11.616,11.535,11.567,37534164,0
2013-05-10,11.575,11.592,11.421,11.494,37913662,0
2013-05-13,11.486,11.502,11.34,11.412,27940238,0
2013-05-14,11.405,11.648,11.388,11.623,39746847,0
2013-05-15,11.632,12.034,11.623,11.952,69793982,0
2013-05-16,12.034,12.097,11.893,11.925,50247592,0
2013-05-17,12.047,12.341,12.015,12.282,73343339,0
2013-05-20,12.225,12.407,12.219,12.262,42451876,0
2013-05-21,12.275,12.397,12.015,12.179,75910663,0
2013-05-22,12.282,12.48,12.105,12.194,82419738,0
2013-05-23,11.812,12.17,11.707,12.062,60312193,0
2013-05-24,11.981,12.12,11.944,12.047,31044370,0
2013-05-28,12.397,12.504,12.3,12.447,72730154,0
2013-05-29,12.439,12.806,12.414,12.733,79990108,0
2013-05-30,12.839,13.048,12.821,12.952,75856001,0
2013-05-31,12.937,13.069,12.772,12.772,63959385,0
2013-06-03,12.978,13.099,12.635,12.942,72452133,0
2013-06-04,13.016,13.108,12.733,12.853,61700182,0
2013-06-05,12.79,12.798,12.366,12.421,79587246,0
2013-06-06,12.421,12.609,12.268,12.576,67282779,0
2013-06-07,12.69,12.839,12.592,12.813,45550041,0
2013-06-10,12.92,12.952,12.708,12.798,36314845,0
2013-06-11,12.645,12.771,12.546,12.635,43415760,0
2013-06-12,12.733,12.798,12.472,12.52,44447331,0
2013-06-13,12.472,12.708,12.366,12.69,42134212,0
2013-06-14,12.645,12.684,12.504,12.52,33373800,0
2013-06-17,12.652,12.806,12.576,12.666,38496080,0
2013-06-18,12.657,12.798,12.576,12.748,31861833,0
2013-06-19,12.708,12.726,12.472,12.48,44187419,0
2013-06-20,12.373,12.447,12.015,12.071,70347037,0
2013-06-21,12.235,12.268,11.885,12.219,59221080,0
2013-06-24,11.952,12.081,11.648,11.952,71937777,0
2013-06-25,12.097,12.219,12.088,12.194,41771907,0
2013-06-26,12.35,12.472,12.3,12.456,48617922,0
2013-06-27,12.569,12.79,12.537,12.748,44000944,0
2013-06-28,12.674,12.748,12.576,12.602,55328029,0
2013-07-01,12.716,12.862,12.674,12.821,44200754,0
2013-07-02,12.839,13.204,12.78,13.179,86256318,0
2013-07-03,13.156,13.402,13.147,13.384,46789791,0
2013-07-05,13.465,13.637,13.423,13.604,54905976,0
2013-07-08,13.725,13.791,13.644,13.694,51573701,0
2013-07-09,13.733,13.799,13.619,13.716,41451822,0
2013-07-10,13.652,13.751,13.565,13.619,46939473,0
2013-07-11,13.806,13.841,13.733,13.831,42471548,0
2013-07-12,13.831,13.939,13.823,13.939,33514250,0
2013-07-15,14.043,14.085,13.932,13.946,32695411,0
2013-07-16,13.806,13.806,13.365,13.522,77678721,0
2013-07-17,13.555,13.709,13.538,13.668,34219981,0
2013-07-18,13.702,13.831,13.668,13.791,30200370,0
2013-07-19,13.76,13.76,13.565,13.652,36291686,0
2013-07-22,13.742,13.88,13.709,13.88,35264964,0
2013-07-23,13.978,13.987,13.702,13.799,42944350,0
2013-07-24,14.239,14.402,14.051,14.148,96492488,0
2013-07-25,14.06,14.068,13.751,13.815,63321339,0
2013-07-26,13.783,13.953,13.767,13.864,37255353,0
2013-07-29,13.913,14.002,13.887,13.913,34162103,0
2013-07-30,14.002,14.051,13.896,13.913,31757433,0
2013-07-31,14.003,14.052,13.798,13.831,51445072,0
2013-08-01,13.961,14.102,13.887,14.086,48222723,0
2013-08-02,14.052,14.34,14.028,14.34,39329394,0
2013-08-05,14.291,14.34,14.022,14.086,65672040,0
2013-08-06,14.077,14.118,13.932,13.954,35391663,0
2013-08-07,13.887,13.896,13.702,13.741,40337079,0
2013-08-08,13.873,13.954,13.823,13.913,32461046,0
2013-08-09,13.887,14.022,13.88,13.946,31289378,0
2013-08-12,13.856,14.044,13.841,13.987,28266744,0
2013-08-13,14.052,14.102,13.896,13.978,27284572,0
2013-08-14,13.961,13.978,13.806,13.841,35698641,0
2013-08-15,13.692,13.709,13.29,13.464,68216986,0
2013-08-16,13.48,13.601,13.29,13.353,37191971,0
2013-08-19,13.348,13.362,13.2,13.208,34130535,0
2013-08-20,13.161,13.407,12.961,13.362,51987106,0
2013-08-21,13.362,13.454,13.2,13.316,42616526,0
2013-08-22,13.353,13.512,13.316,13.444,20097918,0
2013-08-23,13.495,13.536,13.398,13.48,26296287,0
2013-08-26,13.471,13.617,13.421,13.444,30247098,0
2013-08-27,13.241,13.258,12.989,13.01,53690895,0
2013-08-28,13.005,13.233,12.874,13.125,45196333,0
2013-08-29,13.281,13.651,13.233,13.52,58240861,0
2013-08-30,13.585,13.593,13.208,13.265,49161620,0
2013-09-03,13.454,13.553,13.281,13.389,40823162,0
2013-09-04,13.421,13.946,13.416,13.856,84843352,0
2013-09-05,14.013,14.215,13.954,14.177,68301621,0
2013-09-06,14.2,14.207,13.783,13.932,75342117,0
2013-09-09,14.022,14.267,14.013,14.185,46976559,0
2013-09-10,14.33,14.486,14.231,14.38,55955347,0
2013-09-11,14.34,14.405,14.25,14.373,40142298,0
2013-09-12,14.38,14.388,14.185,14.25,32761615,0
2013-09-13,14.298,14.33,14.159,14.215,26337889,0
2013-09-16,14.365,14.413,14.177,14.215,33037003,0
2013-09-17,14.215,14.298,14.177,14.291,28278219,0
2013-09-18,14.222,14.56,14.207,14.447,55110575,0
2013-09-19,14.544,14.56,14.348,14.47,37512844,0
2013-09-20,14.503,14.511,14.177,14.25,58523837,0
2013-09-23,14.149,14.215,13.913,14.094,52158434,0
2013-09-24,14.118,14.258,13.995,14.142,41227402,0
2013-09-25,14.134,14.258,14.061,14.086,38611017,0
2013-09-26,14.142,14.24,14.028,14.149,39462023,0
2013-09-27,14.068,14.094,13.932,13.969,41521319,0
2013-09-30,13.741,13.939,13.676,13.823,44548741,0
2013-10-01,13.873,14.207,13.864,14.086,51026030,0
2013-10-02,14.003,14.11,13.887,14.102,36030145,0
2013-10-03,14.022,14.068,13.731,13.887,44688437,0
2013-10-04,13.904,14.044,13.88,14.003,30504771,0
2013-10-07,13.814,13.887,13.774,13.774,37024073,0
2013-10-08,13.79,13.806,13.48,13.52,55517211,0
2013-10-09,13.526,13.715,13.398,13.617,62030115,0
2013-10-10,13.823,13.932,13.79,13.873,57296947,0
2013-10-11,13.946,14.028,13.831,14.022,37594886,0
2013-10-14,13.873,14.134,13.864,14.077,38104514,0
2013-10-15,14.077,14.102,13.887,13.904,47894881,0
2013-10-16,13.995,14.169,13.954,14.169,40379016,0
2013-10-17,14.125,14.33,14.125,14.305,32786141,0
2013-10-18,14.358,14.38,14.283,14.365,28093368,0
2013-10-21,14.413,14.421,14.267,14.34,27030470,0
2013-10-22,14.38,14.486,14.291,14.421,36852101,0
2013-10-23,14.47,14.511,14.25,14.358,55449175,0
2013-10-24,14.757,14.767,14.454,14.553,87122462,0
2013-10-25,14.619,14.627,14.276,14.421,57948726,0
2013-10-28,14.47,14.52,14.358,14.396,45549945,0
2013-10-29,14.396,14.438,14.267,14.429,45072187,0
2013-10-30,14.512,14.537,14.215,14.29,48416665,0
2013-10-31,14.249,14.282,14.092,14.1,46991570,0
2013-11-01,14.206,14.206,13.811,13.92,63699967,0
2013-11-04,13.984,14.019,13.827,14.01,41218722,0
2013-11-05,13.92,14.123,13.87,14.084,52809695,0
2013-11-06,14.14,14.177,13.883,13.937,44952148,0
2013-11-07,13.937,13.943,13.622,13.639,57646937,0
2013-11-08,13.729,13.901,13.689,13.883,47308078,0
2013-11-11,13.901,14.123,13.787,13.92,35866781,0
2013-11-12,13.846,13.883,13.729,13.778,38137397,0
2013-11-13,13.729,14.092,13.713,14.092,47480395,0
2013-11-14,14.1,14.177,14.019,14.084,43124893,0
2013-11-15,14.117,14.133,14.01,14.066,40169688,0
2013-11-18,14.066,14.157,13.943,13.993,37892288,0
2013-11-19,14.002,14.034,13.861,13.901,32569512,0
2013-11-20,13.92,14.074,13.877,13.943,37715209,0
2013-11-21,14.019,14.133,13.993,14.084,40106841,0
2013-11-22,14.117,14.123,14.01,14.019,36153255,0
2013-11-25,14.092,14.123,13.95,13.96,30492142,0
2013-11-26,14.05,14.05,13.883,13.901,32075195,0
2013-11-27,13.892,14.084,13.853,14.034,38291841,0
2013-11-29,14.058,14.157,14.042,14.074,18103933,0
2013-12-02,14.109,14.177,14.034,14.058,33670934,0
2013-12-03,14.05,14.177,13.529,13.646,90832601,0
2013-12-04,13.689,13.811,13.589,13.697,48650305,0
2013-12-05,13.729,13.892,13.613,13.796,54307090,0
2013-12-06,13.943,13.966,13.697,13.763,40357851,0
2013-12-09,13.745,13.836,13.597,13.646,41716200,0
2013-12-10,13.631,13.755,13.605,13.622,37029908,0
2013-12-11,13.631,13.689,13.457,13.523,45927239,0
2013-12-12,13.482,13.566,13.349,13.507,37549915,0
2013-12-13,13.572,13.836,13.566,13.671,58895645,0
2013-12-16,13.778,13.96,13.77,13.892,46102301,0
2013-12-17,13.892,14.002,13.729,13.763,49199501,0
2013-12-18,13.178,13.185,12.5,12.898,267389810,0
2013-12-19,12.741,12.771,12.568,12.607,102730264,0
2013-12-20,12.652,12.771,12.626,12.707,74408725,0
2013-12-23,12.765,12.771,12.461,12.484,71857172,0
2013-12-24,12.525,12.552,12.443,12.517,27476187,0
2013-12-26,12.552,12.643,12.543,12.633,30290721,0
2013-12-27,12.652,12.652,12.568,12.607,26491831,0
2013-12-30,12.657,12.707,12.568,12.59,39844456,0
2013-12-31,12.6,12.716,12.575,12.716,33775153,0
2014-01-02,12.707,12.733,12.59,12.725,38268665,0
2014-01-03,12.791,12.888,12.607,12.781,55973781,0
2014-01-06,12.955,12.989,12.791,12.839,51772368,0
2014-01-07,12.961,12.971,12.652,12.674,66408605,0
2014-01-08,12.854,12.945,12.781,12.806,58862713,0
2014-01-09,13.044,13.202,12.997,13.052,82515588,0
2014-01-10,13.193,13.275,13.133,13.243,54772501,0
2014-01-13,13.491,13.622,13.251,13.275,70038261,0
2014-01-14,13.439,13.539,13.327,13.516,53567516,0
2014-01-15,13.491,13.787,13.474,13.763,77855649,0
2014-01-16,13.736,13.811,13.646,13.787,46680111,0
2014-01-17,13.827,13.827,13.556,13.613,45241151,0
2014-01-21,13.713,13.745,13.482,13.523,43313249,0
2014-01-22,13.548,13.697,13.491,13.639,35029891,0
2014-01-23,13.589,13.622,13.439,13.539,46060168,0
2014-01-24,13.342,13.355,13.006,13.044,80388629,0
2014-01-27,13.104,13.111,12.791,12.945,62319413,0
2014-01-28,13.162,13.193,12.781,12.955,70188581,0
2014-01-29,12.858,12.902,12.627,12.675,63024531,0
2014-01-30,12.818,12.835,12.609,12.667,39362800,0
2014-01-31,12.535,12.544,12.376,12.426,77312365,0
2014-02-03,12.461,12.461,11.961,12.086,111292413,0
2014-02-04,12.094,12.402,12.003,12.352,66744106,0
2014-02-05,12.369,12.402,12.046,12.236,54835064,0
2014-02-06,12.103,12.336,12.069,12.336,57370847,0
2014-02-07,12.411,12.569,12.411,12.435,46524153,0
2014-02-10,12.501,12.508,12.277,12.328,43673020,0
2014-02-11,12.386,12.468,12.309,12.426,52465512,0
2014-02-12,12.535,12.561,12.452,12.461,36825910,0
2014-02-13,12.376,12.535,12.361,12.526,32658988,0
2014-02-14,12.561,12.758,12.484,12.657,41405439,0
2014-02-18,12.774,12.835,12.692,12.784,38908211,0
2014-02-19,12.718,12.867,12.635,12.667,31712430,0
2014-02-20,12.684,12.709,12.583,12.684,24864773,0
2014-02-21,12.684,12.718,12.553,12.591,36221726,0
2014-02-24,12.609,12.758,12.561,12.609,36871428,0
2014-02-25,12.635,12.7,12.553,12.583,31835032,0
2014-02-26,12.576,12.843,12.518,12.675,42092931,0
2014-02-27,12.645,12.818,12.591,12.784,30975831,0
2014-02-28,12.736,12.802,12.652,12.784,42968195,0
2014-03-03,12.627,12.728,12.484,12.627,51640993,0
2014-03-04,12.736,12.784,12.675,12.765,39858936,0
2014-03-05,12.774,13.015,12.758,12.985,39722137,0
2014-03-06,13.058,13.149,13.008,13.015,32090104,0
2014-03-07,13.058,13.123,12.909,12.976,28561984,0
2014-03-10,12.876,12.993,12.835,12.883,36752771,0
2014-03-11,12.867,12.892,12.601,12.709,41751749,0
2014-03-12,12.657,12.808,12.583,12.793,37654423,0
2014-03-13,12.843,12.843,12.544,12.609,41344973,0
2014-03-14,12.609,12.667,12.508,12.526,32435519,0
2014-03-17,12.609,12.736,12.591,12.692,32418445,0
2014-03-18,12.7,12.931,12.692,12.867,34097157,0
2014-03-19,12.883,12.918,12.75,12.858,29335829,0
2014-03-20,12.835,12.918,12.765,12.918,25525230,0
2014-03-21,13.066,13.076,12.835,12.848,38238132,0
2014-03-24,12.858,12.909,12.709,12.784,32544213,0
2014-03-25,12.818,12.843,12.7,12.736,29682836,0
2014-03-26,12.774,12.826,12.652,12.667,29426798,0
2014-03-27,12.657,12.774,12.601,12.667,34002365,0
2014-03-28,12.728,12.941,12.718,12.835,44078868,0
2014-03-31,12.959,12.985,12.858,12.959,32549272,0
2014-04-01,13.015,13.673,13.015,13.557,102236107,0
2014-04-02,13.498,13.699,13.417,13.673,48043536,0
2014-04-03,13.673,13.699,13.573,13.614,31429940,0
2014-04-04,13.699,13.699,13.382,13.4,36741119,0
2014-04-07,13.354,13.432,13.175,13.241,33821851,0
2014-04-08,13.281,13.422,13.225,13.373,32290035,0
2014-04-09,13.29,13.363,13.085,13.159,44399585,0
2014-04-10,13.207,13.216,12.95,12.985,37616527,0
2014-04-11,13.109,13.232,12.959,12.985,47350067,0
2014-04-14,13.066,13.1,12.902,13.04,24572958,0
2014-04-15,13.092,13.19,13.008,13.159,34509343,0
2014-04-16,13.241,13.348,13.207,13.348,26310294,0
2014-04-17,13.281,13.373,13.281,13.29,21247977,0
2014-04-21,13.298,13.354,13.207,13.273,29974286,0
2014-04-22,13.258,13.439,13.232,13.373,22770439,0
2014-04-23,13.354,13.557,13.354,13.482,23831947,0
2014-04-24,13.632,13.656,13.457,13.557,33018946,0
2014-04-25,13.132,13.207,13.048,13.109,64842427,0
2014-04-28,13.241,13.335,13.085,13.265,39732957,0
2014-04-29,13.29,13.417,13.216,13.39,32693989,0
2014-04-30,13.42,13.546,13.329,13.52,31670648,0
2014-05-01,13.52,13.564,13.267,13.321,36691344,0
2014-05-02,13.344,13.378,13.227,13.311,26491168,0
2014-05-05,13.227,13.284,13.152,13.178,30011647,0
2014-05-06,13.178,13.193,13.003,13.026,27808810,0
2014-05-07,13.087,13.087,12.919,12.941,38435141,0
2014-05-08,13.009,13.351,12.986,13.236,43951284,0
2014-05-09,13.169,13.311,13.169,13.202,30065953,0
2014-05-12,13.236,13.311,13.21,13.262,21083532,0
2014-05-13,13.267,13.311,13.185,13.277,19720070,0
2014-05-14,13.267,13.302,13.185,13.185,18022608,0
2014-05-15,13.178,13.185,13.017,13.133,32542790,0
2014-05-16,13.143,13.277,13.026,13.193,30613591,0
2014-05-19,13.162,13.344,13.162,13.329,20745443,0
2014-05-20,13.311,13.337,13.178,13.202,24306557,0
2014-05-21,13.245,13.378,13.227,13.321,21275329,0
2014-05-22,13.267,13.42,13.267,13.321,29678155,0
2014-05-23,13.321,13.42,13.311,13.413,20311877,0
2014-05-27,13.471,13.564,13.435,13.526,25124712,0
2014-05-28,13.536,13.697,13.52,13.653,27760445,0
2014-05-29,13.729,13.863,13.705,13.849,51154417,0
2014-05-30,13.746,13.849,13.705,13.764,27551485,0
2014-06-02,13.822,13.822,13.713,13.764,21466655,0
2014-06-03,13.78,13.998,13.771,13.855,38918678,0
2014-06-04,13.855,14.108,13.78,14.055,40253522,0
2014-06-05,14.081,14.138,13.896,13.962,41598915,0
2014-06-06,13.955,14.298,13.955,14.298,46075647,0
2014-06-09,14.24,14.332,14.23,14.23,27439328,0
2014-06-10,14.24,14.298,14.222,14.24,26254701,0
2014-06-11,14.222,14.24,14.131,14.147,25569446,0
2014-06-12,14.138,14.176,13.812,13.829,34081413,0
2014-06-13,13.839,13.94,13.812,13.863,24273670,0
2014-06-16,13.788,13.962,13.713,13.924,26535453,0
2014-06-17,13.88,14.063,13.839,14.055,21234089,0
2014-06-18,14.048,14.108,13.914,14.09,27384004,0
2014-06-19,14.108,14.122,14.032,14.048,19982368,0
2014-06-20,14.122,14.122,13.94,13.955,35811468,0
2014-06-23,13.98,14.166,13.962,14.131,27569520,0
2014-06-24,14.099,14.398,14.09,14.206,45070999,0
2014-06-25,14.19,14.45,14.166,14.398,44783600,0
2014-06-26,14.45,14.458,14.276,14.398,26509645,0
2014-06-27,14.382,14.475,14.36,14.467,37525804,0
2014-06-30,14.482,14.527,14.398,14.433,28782439,0
2014-07-01,14.517,14.566,14.291,14.407,43203553,0
2014-07-02,14.391,14.482,14.374,14.416,20310142,0
2014-07-03,14.423,14.517,14.416,14.499,16222913,0
2014-07-07,14.391,14.566,14.391,14.499,24210755,0
2014-07-08,14.416,14.433,14.276,14.323,27869813,0
2014-07-09,14.366,14.61,14.35,14.591,32292617,0
2014-07-10,14.398,14.557,14.374,14.482,24086600,0
2014-07-11,14.49,14.642,14.475,14.626,24050449,0
2014-07-14,14.657,14.733,14.61,14.693,24424291,0
2014-07-15,14.693,14.777,14.61,14.684,27032919,0
2014-07-16,14.784,14.959,14.751,14.9,43080349,0
2014-07-17,14.777,15.136,14.769,14.854,56469097,0
2014-07-18,14.9,14.937,14.777,14.835,29662916,0
2014-07-21,14.777,14.985,14.777,14.817,22932690,0
2014-07-22,14.877,14.952,14.793,14.919,29320713,0
2014-07-23,14.928,15.027,14.884,14.884,36942539,0
2014-07-24,15.077,15.169,14.8,14.937,64299600,0
2014-07-25,14.985,15.004,14.657,14.751,41199240,0
2014-07-28,14.751,14.827,14.626,14.769,35431715,0
2014-07-29,14.777,14.944,14.684,14.709,39384125,0
2014-07-30,14.774,14.84,14.604,14.721,35770131,0
2014-07-31,14.585,14.612,14.343,14.352,40522738,0
2014-08-01,14.375,14.484,14.099,14.176,39932743,0
2014-08-04,14.299,14.452,14.284,14.352,29487151,0
2014-08-05,14.299,14.452,14.147,14.222,29470546,0
2014-08-06,14.115,14.4,14.115,14.315,25940497,0
2014-08-07,14.367,14.419,14.138,14.183,23713656,0
2014-08-08,14.166,14.436,14.122,14.409,34833587,0
2014-08-11,14.477,14.544,14.426,14.477,21128410,0
2014-08-12,14.452,14.679,14.452,14.51,30257005,0
2014-08-13,14.738,14.738,14.604,14.689,31045501,0
2014-08-14,14.661,14.738,14.529,14.697,23399906,0
2014-08-15,14.746,14.746,14.477,14.595,24856998,0
2014-08-18,14.654,14.774,14.654,14.697,20366163,0
2014-08-19,14.765,14.774,14.604,14.637,18856093,0
2014-08-20,14.63,14.697,14.544,14.679,16846796,0
2014-08-21,14.697,14.746,14.646,14.67,17851021,0
2014-08-22,14.612,14.661,14.46,14.477,24069726,0
2014-08-25,14.51,14.578,14.502,14.529,12773178,0
2014-08-26,14.554,14.63,14.493,14.493,14428676,0
2014-08-27,14.529,14.67,14.51,14.637,21610449,0
2014-08-28,14.561,14.714,14.51,14.689,19987628,0
2014-08-29,14.728,14.746,14.661,14.679,18233497,0
2014-09-02,14.738,14.858,14.738,14.84,21986010,0
2014-09-03,14.935,15.067,14.706,14.728,30507659,0
2014-09-04,14.721,14.864,14.493,14.561,24588295,0
2014-09-05,14.585,14.585,14.284,14.452,35342984,0
2014-09-08,14.131,14.222,14.09,14.166,56412740,0
2014-09-09,14.166,14.183,13.988,14.023,31612752,0
2014-09-10,14.038,14.099,14.005,14.023,19738555,0
2014-09-11,13.988,14.054,13.922,14.047,17395434,0
2014-09-12,14.031,14.063,13.912,13.988,19580225,0
2014-09-15,13.961,14.014,13.847,13.885,28089771,0
2014-09-16,13.81,13.939,13.626,13.931,28193443,0
2014-09-17,13.988,14.081,13.931,13.939,30078430,0
2014-09-18,13.946,14.038,13.912,13.979,23065703,0
2014-09-19,14.063,14.138,13.979,14.038,41520041,0
2014-09-22,13.979,14.005,13.777,13.795,28227105,0
2014-09-23,13.753,13.786,13.608,13.635,33537622,0
2014-09-24,13.693,13.871,13.693,13.837,26103827,0
2014-09-25,13.827,13.827,13.635,13.659,22598817,0
2014-09-26,13.659,13.77,13.643,13.77,24231824,0
2014-09-29,13.616,13.827,12.504,12.741,98289955,0
2014-09-30,12.655,12.772,12.217,12.47,136433521,0
2014-10-01,12.454,12.504,12.276,12.302,66345886,0
2014-10-02,12.361,12.369,12.176,12.276,44815802,0
2014-10-03,12.361,12.386,12.224,12.302,45275931,0
2014-10-06,12.361,12.394,12.224,12.243,28403119,0
2014-10-07,12.2,12.217,11.873,11.889,50809148,0
2014-10-08,11.865,12.006,11.484,11.98,59672479,0
2014-10-09,11.98,11.988,11.636,11.669,37661098,0
2014-10-10,11.558,11.735,11.399,11.626,48719608,0
2014-10-13,11.618,11.703,11.399,11.416,44693121,0
2014-10-14,11.467,11.837,11.416,11.618,51467804,0
2014-10-15,11.458,11.612,11.18,11.484,55142184,0
2014-10-16,11.281,11.855,11.266,11.789,49077608,0
2014-10-17,11.972,12.015,11.781,11.82,37394759,0
2014-10-20,11.837,11.958,11.761,11.95,22488624,0
2014-10-21,12.025,12.04,11.889,12.025,35490867,0
2014-10-22,12.056,12.083,11.873,11.913,28799576,0
2014-10-23,12.047,12.217,12.04,12.141,36057387,0
2014-10-24,12.15,12.176,11.51,11.618,109019554,0
2014-10-27,11.696,11.711,11.535,11.652,72906752,0
2014-10-28,11.711,11.94,11.686,11.94,43671091,0
2014-10-29,12.003,12.061,11.706,11.831,36751997,0
2014-10-30,11.807,11.883,11.637,11.869,29983337,0
2014-10-31,12.021,12.038,11.945,11.984,43821658,0
2014-11-03,11.994,12.052,11.859,11.9,37171471,0
2014-11-04,11.859,11.909,11.791,11.869,23151865,0
2014-11-05,11.935,11.954,11.798,11.859,30611605,0
2014-11-06,11.841,12.097,11.841,12.07,42825021,0
2014-11-07,12.097,12.138,12.021,12.052,35563437,0
2014-11-10,12.07,12.08,11.869,11.909,42796035,0
2014-11-11,11.954,12.275,11.909,12.222,41548227,0
2014-11-12,12.183,12.445,12.13,12.403,42577356,0
2014-11-13,12.512,12.906,12.504,12.7,59118685,0
2014-11-14,12.767,12.99,12.751,12.879,43604588,0
2014-11-17,13.04,13.269,12.927,13.219,54658356,0
2014-11-18,13.353,13.399,12.973,13.185,51313204,0
2014-11-19,13.169,13.169,12.983,13.133,26597222,0
2014-11-20,13.076,13.313,12.999,13.152,24877523,0
2014-11-21,13.304,13.313,13.076,13.125,30104627,0
2014-11-24,13.193,13.347,13.185,13.332,38552449,0
2014-11-25,13.39,13.475,13.278,13.34,37914136,0
2014-11-26,13.313,13.34,13.202,13.278,23518496,0
2014-11-28,13.304,13.381,13.162,13.381,21888923,0
2014-12-01,13.422,13.517,13.353,13.416,35283628,0
2014-12-02,13.475,13.569,13.278,13.525,37979947,0
2014-12-03,13.508,13.72,13.508,13.619,44154394,0
2014-12-04,13.61,13.637,13.399,13.448,27460407,0
2014-12-05,13.525,13.561,13.295,13.353,34908291,0
2014-12-08,13.34,13.399,13.085,13.125,29995857,0
2014-12-09,12.804,13.125,12.549,13.125,27487494,0
2014-12-10,13.125,13.125,12.887,12.897,28933330,0
2014-12-11,12.906,13.178,12.786,12.999,35686952,0
2014-12-12,12.927,12.937,12.751,12.751,26665201,0
2014-12-15,12.651,12.691,12.138,12.147,55803138,0
2014-12-16,12.07,12.301,11.85,11.984,51526438,0
2014-12-17,12.052,12.351,12.003,12.291,34679129,0
2014-12-18,12.504,12.598,12.343,12.598,41766298,0
2014-12-19,12.58,12.804,12.54,12.786,47996788,0
2014-12-22,12.837,12.963,12.759,12.947,29819701,0
2014-12-23,12.963,13.143,12.937,13.04,24484923,0
2014-12-24,13.076,13.085,12.973,13.014,8380254,0
2014-12-26,13.014,13.178,12.983,13.143,13710790,0
2014-12-29,13.076,13.34,13.048,13.202,22493856,0
2014-12-30,13.169,13.269,13.143,13.185,17390738,0
2014-12-31,13.193,13.304,13.162,13.185,21077668,0
2015-01-02,13.264,13.313,12.915,13.066,29125842,0
2015-01-05,12.862,12.871,12.497,12.557,51817449,0
2015-01-06,12.657,12.674,12.232,12.437,38765444,0
2015-01-07,12.573,12.837,12.565,12.794,30636078,0
2015-01-08,13.1,13.169,12.957,13.116,39894426,0
2015-01-09,13.152,13.162,12.811,12.937,27531411,0
2015-01-12,13.023,13.033,12.852,12.947,26735724,0
2015-01-13,13.085,13.169,12.829,12.937,30890680,0
2015-01-14,12.82,12.897,12.616,12.852,43252998,0
2015-01-15,12.862,12.897,12.589,12.642,29364265,0
2015-01-16,12.598,12.794,12.549,12.776,37719427,0
2015-01-20,12.829,12.871,12.549,12.767,33453037,0
2015-01-21,12.743,12.852,12.657,12.736,27357711,0
2015-01-22,12.767,12.82,12.674,12.786,27817481,0
2015-01-23,12.776,12.829,12.666,12.684,25413301,0
2015-01-26,12.743,12.887,12.736,12.829,29655640,0
2015-01-27,12.718,12.751,12.521,12.632,40682562,0
2015-01-28,12.744,12.744,12.392,12.426,46198581,0
2015-01-29,12.565,12.855,12.288,12.761,47379957,0
2015-01-30,12.666,12.796,12.572,12.642,35417799,0
2015-02-02,12.675,13.148,12.657,13.121,46975834,0
2015-02-03,13.294,13.57,13.267,13.448,56244691,0
2015-02-04,13.475,13.767,13.448,13.639,47918977,0
2015-02-05,13.759,13.767,13.534,13.621,29917471,0
2015-02-06,13.612,13.75,13.553,13.631,32799130,0
2015-02-09,13.544,13.776,13.508,13.681,23605729,0
2015-02-10,13.793,13.871,13.672,13.826,32493020,0
2015-02-11,13.818,14.017,13.759,13.963,39895934,0
2015-02-12,14.025,14.134,14.008,14.058,27620146,0
2015-02-13,14.033,14.058,13.913,14.008,23219566,0
2015-02-17,13.923,14.008,13.75,13.846,51617743,0
2015-02-18,13.885,14.033,13.8,13.932,26544419,0
2015-02-19,13.913,14.162,13.894,14.12,28932627,0
2015-02-20,14.085,14.144,13.963,14.095,25037598,0
2015-02-23,14.033,14.134,14,14.075,22128045,0
2015-02-24,14.058,14.112,13.99,14.058,20564941,0
2015-02-25,14.041,14.284,14.041,14.189,27136941,0
2015-02-26,14.095,14.239,14.067,14.075,24202291,0
2015-02-27,14.075,14.095,13.94,14.041,23665479,0
2015-03-02,14.103,14.257,14.103,14.239,30652304,0
2015-03-03,13.818,14.008,13.8,13.894,43857379,0
2015-03-04,13.826,13.871,13.69,13.776,29859032,0
2015-03-05,13.836,13.947,13.826,13.846,19256500,0
2015-03-06,13.785,13.923,13.672,13.69,28417363,0
2015-03-09,13.731,13.836,13.69,13.776,19936316,0
2015-03-10,13.699,13.707,13.484,13.508,36873973,0
2015-03-11,13.553,13.621,13.492,13.534,24016484,0
2015-03-12,13.639,13.947,13.631,13.871,36300051,0
2015-03-13,13.879,13.963,13.75,13.923,32440396,0
2015-03-16,13.972,14.18,13.956,14.172,43907068,0
2015-03-17,14.085,14.172,14.058,14.085,24341148,0
2015-03-18,14.017,14.189,13.846,14.144,39271479,0
2015-03-19,14.112,14.144,13.99,14.041,20971048,0
2015-03-20,14.05,14.214,14.041,14.162,48986714,0
2015-03-23,14.152,14.385,14.144,14.239,35734974,0
2015-03-24,14.248,14.343,14.152,14.23,19388809,0
2015-03-25,14.205,14.221,13.904,13.904,25596165,0
2015-03-26,13.846,13.894,13.715,13.759,38782503,0
2015-03-27,13.8,13.836,13.621,13.731,61988962,0
2015-03-30,13.853,13.99,13.793,13.885,23898954,0
2015-03-31,13.853,14,13.818,13.871,25359359,0
2015-04-01,13.879,13.885,13.621,13.672,31844717,0
2015-04-02,13.69,13.785,13.621,13.776,18531885,0
2015-04-06,13.707,13.846,13.662,13.75,21553582,0
2015-04-07,13.707,13.723,13.562,13.662,30972323,0
2015-04-08,13.723,13.826,13.707,13.731,29262767,0
2015-04-09,13.75,13.809,13.646,13.707,27287533,0
2015-04-10,13.723,13.793,13.707,13.776,20547704,0
2015-04-13,13.75,13.818,13.639,13.639,26206975,0
2015-04-14,13.662,13.793,13.654,13.723,25305014,0
2015-04-15,13.759,13.818,13.75,13.809,29645323,0
2015-04-16,13.785,13.826,13.69,13.699,27339733,0
2015-04-17,13.646,13.646,13.499,13.544,37410658,0
2015-04-20,13.654,13.681,13.594,13.672,17746812,0
2015-04-21,13.681,13.731,13.544,13.594,21533549,0
2015-04-22,13.604,13.69,13.508,13.672,23634427,0
2015-04-23,13.612,13.662,13.492,13.544,33115673,0
2015-04-24,13.518,13.639,13.492,13.553,23614721,0
2015-04-27,13.585,13.75,13.553,13.662,40524515,0
2015-04-28,13.69,13.818,13.553,13.8,65903395,0
2015-04-29,13.759,13.965,13.722,13.895,40494279,0
2015-04-30,13.854,13.914,13.652,13.706,34894324,0
2015-05-01,13.793,13.826,13.619,13.715,23750209,0
2015-05-04,13.715,13.776,13.661,13.689,17382606,0
2015-05-05,13.68,13.722,13.464,13.471,37176407,0
2015-05-06,13.541,13.583,13.357,13.427,30411605,0
2015-05-07,13.412,13.498,13.133,13.454,31121704,0
2015-05-08,13.55,13.629,13.523,13.593,24597055,0
2015-05-11,13.575,13.74,13.569,13.575,19885563,0
2015-05-12,13.523,13.575,13.444,13.498,20369931,0
2015-05-13,13.481,13.55,13.335,13.366,24082488,0
2015-05-14,13.444,13.481,13.185,13.248,33194521,0
2015-05-15,13.248,13.436,13.248,13.427,21830457,0
2015-05-18,13.42,13.569,13.404,13.515,22470286,0
2015-05-19,13.531,13.559,13.404,13.444,17459458,0
2015-05-20,13.481,13.498,13.228,13.271,25812857,0
2015-05-21,13.255,13.49,13.238,13.454,27623385,0
2015-05-22,13.444,13.444,13.248,13.248,28584591,0
2015-05-26,13.248,13.307,13.142,13.177,28746984,0
2015-05-27,13.211,13.335,13.185,13.288,21631018,0
2015-05-28,13.255,13.307,13.22,13.265,16081771,0
2015-05-29,13.28,13.357,13.151,13.161,21972708,0
2015-06-01,13.297,13.404,13.177,13.326,30762758,0
2015-06-02,13.394,13.444,13.193,13.238,40309087,0
2015-06-03,13.265,13.288,13.115,13.185,28026289,0
2015-06-04,13.124,13.161,13.02,13.055,27008252,0
2015-06-05,13.03,13.03,12.821,12.821,51572684,0
2015-06-08,12.865,13.02,12.839,12.925,34861240,0
2015-06-09,12.932,13.02,12.865,12.908,23576141,0
2015-06-10,13.02,13.082,12.968,13.037,24163948,0
2015-06-11,13.107,13.316,13.082,13.255,31341248,0
2015-06-12,13.193,13.316,13.168,13.211,22879731,0
2015-06-15,13.063,13.107,12.987,13.055,27465799,0
2015-06-16,13.02,13.046,12.952,13.01,26928823,0
2015-06-17,13.02,13.082,12.89,13.03,29790647,0
2015-06-18,13.037,13.22,13.01,13.133,24624377,0
2015-06-19,13.091,13.228,13.063,13.107,28445333,0
2015-06-22,13.133,13.228,13.098,13.124,21746067,0
2015-06-23,13.22,13.366,13.202,13.265,24413796,0
2015-06-24,13.464,13.583,13.376,13.444,40810145,0
2015-06-25,13.464,13.498,13.349,13.394,27660621,0
2015-06-26,13.385,13.436,13.316,13.357,23549622,0
2015-06-29,13.211,13.271,12.942,13.03,43941725,0
2015-06-30,13.161,13.168,12.925,13.02,32865467,0
2015-07-01,13.133,13.161,12.839,13.004,36594935,0
2015-07-02,13.02,13.082,12.846,12.9,21306506,0
2015-07-06,12.795,12.925,12.751,12.83,26064571,0
2015-07-07,12.812,12.925,12.595,12.882,32452810,0
2015-07-08,12.727,12.768,12.379,12.466,48738642,0
2015-07-09,12.664,12.683,12.379,12.43,34192846,0
2015-07-10,12.562,12.613,12.43,12.562,23163780,0
2015-07-13,12.699,12.708,12.508,12.699,22899211,0
2015-07-14,12.751,12.89,12.656,12.846,24013059,0
2015-07-15,12.865,12.89,12.673,12.795,25237151,0
2015-07-16,12.787,12.83,12.535,12.639,39124753,0
2015-07-17,12.585,12.743,12.562,12.743,36564500,0
2015-07-20,12.76,12.795,12.603,12.639,29313505,0
2015-07-21,12.603,12.623,12.535,12.585,22288920,0
2015-07-22,12.57,12.585,12.448,12.508,35632576,0
2015-07-23,12.795,12.9,12.656,12.673,33938768,0
2015-07-24,12.768,12.777,12.421,12.483,30031471,0
2015-07-27,12.448,12.664,12.344,12.623,50558565,0
2015-07-28,12.978,13.01,12.664,12.865,65016173,0
2015-07-29,12.996,13.409,12.979,13.33,59482393,0
2015-07-30,13.33,13.409,13.11,13.232,39917403,0
2015-07-31,13.302,13.311,12.909,12.996,37263112,0
2015-08-03,13.118,13.179,13.012,13.092,30469884,0
2015-08-04,13.092,13.145,13.006,13.065,21504774,0
2015-08-05,13.135,13.179,12.9,12.969,25664114,0
2015-08-06,12.969,13.039,12.811,12.996,30574019,0
2015-08-07,13.012,13.075,12.926,12.969,16294562,0
2015-08-10,13.022,13.145,12.979,13.135,19176735,0
2015-08-11,12.969,12.969,12.804,12.882,30776865,0
2015-08-12,12.75,12.89,12.592,12.865,24088999,0
2015-08-13,12.83,13.012,12.786,12.89,23462628,0
2015-08-14,12.909,12.996,12.865,12.953,20995598,0
2015-08-17,12.933,12.943,12.767,12.865,18290412,0
2015-08-18,12.874,13.006,12.846,12.996,19232422,0
2015-08-19,12.953,13.127,12.933,12.943,25700516,0
2015-08-20,12.89,12.89,12.62,12.646,27511163,0
2015-08-21,12.522,12.602,12.127,12.145,48045856,0
2015-08-24,10.727,11.813,9.15,11.558,68240809,0
2015-08-25,12.12,12.145,11.304,11.304,54730992,0
2015-08-26,11.55,11.7,11.191,11.575,55205820,0
2015-08-27,11.795,11.977,11.594,11.882,48005230,0
2015-08-28,11.867,12.127,11.857,12.04,29326145,0
2015-08-31,12.057,12.215,11.839,12.154,43603283,0
2015-09-01,12.215,12.4,11.917,12.025,57608034,0
2015-09-02,12.261,12.269,11.946,12.154,33780925,0
2015-09-03,12.215,12.33,12.075,12.127,31450262,0
2015-09-04,11.986,12.006,11.742,11.882,35533261,0
2015-09-08,12.066,12.075,11.867,11.977,34268421,0
2015-09-09,12.103,12.127,11.804,11.857,35199819,0
2015-09-10,11.848,12.12,11.7,12.034,44157929,0
2015-09-11,12.047,12.103,11.857,12.015,26023117,0
2015-09-14,12.025,12.085,11.946,12.075,29776324,0
2015-09-15,12.093,12.592,12.085,12.541,53253216,0
2015-09-16,12.549,12.933,12.488,12.83,47556876,0
2015-09-17,12.804,13.039,12.671,12.794,43031283,0
2015-09-18,12.655,12.688,12.452,12.513,46458301,0
2015-09-21,12.443,12.646,12.4,12.549,23694622,0
2015-09-22,12.277,12.312,12.034,12.199,50302458,0
2015-09-23,12.206,12.223,11.839,11.986,36058163,0
2015-09-24,11.892,12.006,11.628,11.961,37040434,0
2015-09-25,12.154,12.154,11.839,11.857,41043821,0
2015-09-28,11.795,11.839,11.444,11.497,46925383,0
2015-09-29,11.515,11.575,11.4,11.524,50686338,0
2015-09-30,11.717,11.899,11.628,11.892,45879742,0
2015-10-01,12.057,12.075,11.804,11.977,38030531,0
2015-10-02,11.83,12.277,11.76,12.261,34344762,0
2015-10-05,12.373,12.504,12.182,12.435,44060685,0
2015-10-06,12.435,12.655,12.4,12.541,30863033,0
2015-10-07,12.698,12.926,12.671,12.926,38374922,0
2015-10-08,12.9,13.154,12.865,13.135,29663579,0
2015-10-09,13.172,13.232,12.987,13.118,33338050,0
2015-10-12,13.127,13.145,13.012,13.127,16399475,0
2015-10-13,13.039,13.232,12.996,13.092,34936329,0
2015-10-14,13.092,13.179,13.022,13.154,25463921,0
2015-10-15,13.321,13.346,13.135,13.339,31310129,0
2015-10-16,13.362,13.4,13.242,13.39,27661679,0
2015-10-19,13.346,13.461,13.276,13.461,20384182,0
2015-10-20,13.381,13.67,13.381,13.478,33610937,0
2015-10-21,13.67,13.749,13.451,13.503,39038954,0
2015-10-22,13.574,13.698,13.495,13.651,26798864,0
2015-10-23,13.768,13.801,13.574,13.731,32628374,0
2015-10-26,13.785,13.881,13.644,13.74,43434281,0
2015-10-27,13.154,13.276,12.969,13.047,73694450,0
2015-10-28,13.085,13.278,12.987,13.253,33683777,0
2015-10-29,13.225,13.244,12.932,13.039,36427511,0
2015-10-30,13.047,13.234,12.952,13.111,33014744,0
2015-11-02,13.093,13.19,13.022,13.057,34211133,0
2015-11-03,13.085,13.165,13.032,13.111,29233820,0
2015-11-04,13.127,13.155,12.96,12.968,30662615,0
2015-11-05,13.012,13.022,12.837,12.898,24714008,0
2015-11-06,12.845,12.88,12.73,12.853,27208151,0
2015-11-09,12.853,12.863,12.625,12.685,28531849,0
2015-11-10,12.685,12.694,12.517,12.641,25074929,0
2015-11-11,12.641,12.73,12.553,12.667,19083074,0
2015-11-12,12.579,12.631,12.412,12.428,22913358,0
2015-11-13,12.412,12.455,12.295,12.324,28786261,0
2015-11-16,12.262,12.464,12.262,12.428,25570505,0
2015-11-17,12.412,12.721,12.403,12.525,28454146,0
2015-11-18,12.597,12.837,12.553,12.801,29653490,0
2015-11-19,12.793,12.952,12.765,12.898,26652536,0
2015-11-20,12.942,13.065,12.872,12.925,21357272,0
2015-11-23,12.925,13.039,12.845,12.88,20642998,0
2015-11-24,12.756,12.952,12.677,12.88,24006740,0
2015-11-25,12.872,12.995,12.853,12.88,14263901,0
2015-11-27,12.872,12.917,12.837,12.863,8766601,0
2015-11-30,12.872,12.88,12.651,12.685,31472104,0
2015-12-01,12.677,12.888,12.651,12.888,32920280,0
2015-12-02,12.925,12.942,12.605,12.625,24168555,0
2015-12-03,12.667,12.685,12.332,12.375,33713282,0
2015-12-04,12.464,12.625,12.393,12.571,32029919,0
2015-12-07,12.562,12.571,12.412,12.499,16414289,0
2015-12-08,12.42,12.483,12.286,12.366,34292454,0
2015-12-09,12.314,12.517,12.215,12.295,28463523,0
2015-12-10,12.314,12.473,12.295,12.358,24896559,0
2015-12-11,12.252,12.324,12.023,12.074,33410684,0
2015-12-14,12.092,12.163,11.863,12.056,30293115,0
2015-12-15,12.163,12.393,12.145,12.277,49397631,0
2015-12-16,12.393,12.711,12.385,12.711,45958091,0
2015-12-17,12.721,12.73,12.349,12.375,29573738,0
2015-12-18,12.286,12.314,12.145,12.215,45697483,0
2015-12-21,12.295,12.349,12.102,12.154,35694485,0
2015-12-22,12.332,12.615,12.304,12.571,57207771,0
2015-12-23,12.631,12.73,12.625,12.711,25046690,0
2015-12-24,12.703,12.721,12.615,12.667,10166883,0
2015-12-28,12.641,12.689,12.535,12.553,15470557,0
2015-12-29,12.641,12.658,12.525,12.597,21313656,0
2015-12-30,12.597,12.625,12.499,12.544,15588983,0
2015-12-31,12.517,12.538,12.428,12.473,22458320,0
2016-01-04,12.277,12.393,12.172,12.366,43593928,0
2016-01-05,12.366,12.393,11.959,12.145,56709767,0
2016-01-06,12.004,12.004,11.553,11.606,69189339,0
2016-01-07,11.42,11.544,11.154,11.243,65183429,0
2016-01-08,11.553,11.597,11.065,11.102,52154601,0
2016-01-11,11.33,11.349,11.111,11.304,46602577,0
2016-01-12,11.535,11.544,11.135,11.375,57110733,0
2016-01-13,11.269,11.366,10.676,10.8,115266216,0
2016-01-14,10.791,10.896,10.462,10.791,70941713,0
2016-01-15,10.454,10.621,10.251,10.597,76999172,0
2016-01-19,10.755,10.764,10.462,10.579,46476484,0
2016-01-20,10.437,10.684,10.154,10.534,67637113,0
2016-01-21,10.631,10.871,10.499,10.631,55164963,0
2016-01-22,10.853,10.943,10.651,10.747,50277880,0
2016-01-25,10.889,10.896,10.561,10.604,109252364,0
2016-01-26,10.747,10.884,10.658,10.853,51853434,0
2016-01-27,11.028,11.073,10.734,10.843,45903487,0
2016-01-28,11.009,11.036,10.249,10.716,82622852,0
2016-01-29,10.826,10.926,10.661,10.926,56895693,0
2016-02-01,10.907,11.11,10.734,11.045,40714872,0
2016-02-02,10.936,11.054,10.478,10.532,60770764,0
2016-02-03,10.678,10.688,10.085,10.487,75845193,0
2016-02-04,10.405,10.697,10.303,10.55,43949335,0
2016-02-05,10.54,10.706,10.45,10.478,36373212,0
2016-02-08,10.423,10.697,10.295,10.605,49472392,0
2016-02-09,10.497,10.623,10.268,10.385,53473476,0
2016-02-10,10.487,10.589,10.367,10.376,41696354,0
2016-02-11,10.222,10.458,10.158,10.222,50033632,0
2016-02-12,10.295,10.598,10.231,10.57,30623444,0
2016-02-16,10.752,10.872,10.545,10.863,44844977,0
2016-02-17,10.971,11.255,10.962,11.228,41260078,0
2016-02-18,11.347,11.384,11.091,11.218,31452941,0
2016-02-19,11.154,11.183,10.99,11.073,28923591,0
2016-02-22,11.2,11.494,11.2,11.494,36651511,0
2016-02-23,11.467,11.575,11.366,11.366,32923710,0
2016-02-24,11.081,11.081,10.614,11.054,66177370,0
2016-02-25,11.081,11.347,11.028,11.338,34990119,0
2016-02-26,11.457,11.521,11.347,11.411,33031481,0
2016-02-29,11.366,11.575,11.338,11.448,36050536,0
2016-03-01,11.904,12.006,11.64,11.977,78152781,0
2016-03-02,11.953,12.215,11.933,12.098,39985037,0
2016-03-03,12.123,12.454,12.117,12.39,48650080,0
2016-03-04,12.41,12.684,12.288,12.436,34765532,0
2016-03-07,12.318,12.574,12.308,12.463,28541689,0
2016-03-08,12.362,12.422,12.035,12.108,37988880,0
2016-03-09,12.123,12.191,11.904,12.07,37309958,0
2016-03-10,12.123,12.152,11.822,12.035,42701081,0
2016-03-11,12.133,12.171,12.079,12.161,30094470,0
2016-03-14,12.152,12.235,12.06,12.143,22519541,0
2016-03-15,12.006,12.117,11.943,12.108,30301693,0
2016-03-16,12.089,12.362,12.06,12.353,51374024,0
2016-03-17,12.327,12.518,12.254,12.327,34442046,0
2016-03-18,12.39,12.537,12.345,12.483,35163562,0
2016-03-21,12.483,12.591,12.41,12.5,22842946,0
2016-03-22,12.492,12.565,12.362,12.436,28570599,0
2016-03-23,12.418,12.449,12.07,12.133,34456196,0
2016-03-24,11.996,12.006,11.695,11.953,39560438,0
2016-03-28,12.016,12.05,11.96,11.977,20383231,0
2016-03-29,11.943,12.079,11.87,12.079,28478349,0
2016-03-30,12.152,12.298,12.12,12.215,27670737,0
2016-03-31,12.206,12.372,12.206,12.353,35978197,0
2016-04-01,12.152,12.194,11.943,11.986,63239264,0
2016-04-04,11.996,12.006,11.676,11.714,46269003,0
2016-04-05,11.649,11.759,11.457,11.686,35423821,0
2016-04-06,11.668,11.778,11.575,11.731,24682851,0
2016-04-07,11.686,11.704,11.338,11.457,41127251,0
2016-04-08,11.549,11.695,11.448,11.484,21862911,0
2016-04-11,11.54,11.714,11.512,11.585,30247945,0
2016-04-12,11.64,11.749,11.585,11.723,25556669,0
2016-04-13,11.778,12.006,11.759,11.953,32049880,0
2016-04-14,11.977,12.06,11.913,11.977,24522493,0
2016-04-15,11.986,12.006,11.759,11.841,24663413,0
2016-04-18,11.879,12.152,11.851,12.123,32906283,0
2016-04-19,12.215,12.353,12.152,12.298,31480056,0
2016-04-20,12.28,12.555,12.264,12.483,35136531,0
2016-04-21,12.637,12.701,12.41,12.492,41618614,0
2016-04-22,12.473,12.61,12.362,12.454,31516033,0
2016-04-25,12.436,12.492,12.327,12.427,21302644,0
2016-04-26,12.5,12.647,12.473,12.581,38462748,0
2016-04-27,12.62,12.684,12.574,12.638,29329178,0
2016-04-28,12.758,13.157,12.684,13.036,94653715,0
2016-04-29,12.887,12.981,12.517,12.546,75279631,0
2016-05-02,12.648,12.758,12.581,12.601,62610505,0
2016-05-03,12.491,12.536,12.166,12.425,49261700,0
2016-05-04,12.295,12.379,12.156,12.315,31227946,0
2016-05-05,12.351,12.425,12.231,12.325,25728312,0
2016-05-06,12.268,12.472,12.25,12.434,25166136,0
2016-05-09,12.416,12.491,12.285,12.325,23277354,0
2016-05-10,12.379,12.508,12.379,12.482,25490469,0
2016-05-11,12.434,12.526,12.305,12.325,21818038,0
2016-05-12,12.398,12.462,12.186,12.351,26785201,0
2016-05-13,12.342,12.508,12.186,12.231,29671808,0
2016-05-16,12.231,12.374,12.221,12.325,22949705,0
2016-05-17,12.156,12.315,12.092,12.156,36917910,0
2016-05-18,12.138,12.342,12.073,12.176,25409770,0
2016-05-19,12.12,12.207,12.046,12.112,26064150,0
2016-05-20,12.166,12.268,12.148,12.202,21036685,0
2016-05-23,12.156,12.211,12.128,12.148,17542219,0
2016-05-24,12.176,12.305,12.176,12.295,21254452,0
2016-05-25,12.333,12.581,12.333,12.508,28306049,0
2016-05-26,12.574,12.656,12.369,12.452,19848854,0
2016-05-27,12.472,12.526,12.398,12.443,18646605,0
2016-05-31,12.482,12.546,12.398,12.482,28201098,0
2016-06-01,12.425,12.434,11.999,12.128,62917900,0
2016-06-02,12.112,12.325,12.069,12.221,44977345,0
2016-06-03,12.156,12.156,11.935,12.064,43072127,0
2016-06-06,12.102,12.221,12.064,12.194,27651685,0
2016-06-07,12.241,12.443,12.194,12.379,29891483,0
2016-06-08,12.443,12.482,12.351,12.36,19542299,0
2016-06-09,12.268,12.305,12.156,12.268,21480669,0
2016-06-10,12.186,12.26,12.073,12.12,29596042,0
2016-06-13,12.092,12.148,11.989,12.009,22417066,0
2016-06-14,12.019,12.092,11.806,11.88,33011394,0
2016-06-15,11.945,12.176,11.915,12.037,27916252,0
2016-06-16,11.963,12.156,11.889,12.138,28712168,0
2016-06-17,12.176,12.398,12.166,12.268,40350170,0
2016-06-20,12.389,12.536,12.389,12.416,32064037,0
2016-06-21,12.434,12.434,12.194,12.231,39680330,0
2016-06-22,12.241,12.315,12.166,12.194,22330933,0
2016-06-23,12.295,12.408,12.285,12.398,26445963,0
2016-06-24,11.832,11.94,11.518,11.583,104520763,0
2016-06-27,11.499,11.499,11.103,11.251,57021846,0
2016-06-28,11.491,11.509,11.297,11.464,43874466,0
2016-06-29,11.556,11.639,11.435,11.612,34506446,0
2016-06-30,11.62,11.63,11.343,11.63,48612420,0
2016-07-01,11.915,11.925,11.735,11.768,48707980,0
2016-07-05,11.63,11.648,11.389,11.473,32626507,0
2016-07-06,11.397,11.639,11.297,11.63,37919911,0
2016-07-07,11.63,11.88,11.63,11.797,34861880,0
2016-07-08,11.925,12.186,11.925,12.112,49648170,0
2016-07-11,12.186,12.333,12.148,12.276,30907418,0
2016-07-12,12.379,12.526,12.379,12.443,33847880,0
2016-07-13,12.482,12.499,12.315,12.472,28917911,0
2016-07-14,12.555,12.675,12.536,12.574,34235529,0
2016-07-15,12.61,12.648,12.517,12.555,21098608,0
2016-07-18,12.546,12.656,12.416,12.628,24369144,0
2016-07-19,12.546,12.693,12.491,12.628,28251633,0
2016-07-20,12.591,12.749,12.546,12.712,24396931,0
2016-07-21,12.833,12.989,12.823,12.879,44065267,0
2016-07-22,12.879,12.887,12.684,12.806,27159364,0
2016-07-25,12.823,12.907,12.731,12.796,28322239,0
2016-07-26,12.843,12.983,12.806,12.963,30434955,0
2016-07-27,12.963,13.086,12.861,12.945,36990226,0
2016-07-28,11.955,12.03,11.645,11.888,151852822,0
2016-07-29,11.795,12.047,11.786,11.841,63867500,0
2016-08-01,11.795,11.804,11.598,11.673,55543788,0
2016-08-02,11.552,11.56,11.131,11.168,108568684,0
2016-08-03,11.243,11.411,11.168,11.345,50570890,0
2016-08-04,11.336,11.439,11.27,11.299,41085176,0
2016-08-05,11.374,11.468,11.374,11.401,33372815,0
2016-08-08,11.43,11.533,11.364,11.393,35563393,0
2016-08-09,11.374,11.575,11.364,11.514,32122187,0
2016-08-10,11.504,11.56,11.439,11.458,26218354,0
2016-08-11,11.514,11.57,11.471,11.514,26700663,0
2016-08-12,11.495,11.57,11.458,11.533,20115579,0
2016-08-15,11.57,11.636,11.56,11.626,17496305,0
2016-08-16,11.552,11.626,11.533,11.542,21857643,0
2016-08-17,11.533,11.589,11.439,11.589,25050766,0
2016-08-18,11.533,11.56,11.472,11.533,25249015,0
2016-08-19,11.504,11.608,11.458,11.589,23402034,0
2016-08-22,11.552,11.579,11.495,11.56,24010092,0
2016-08-23,11.598,11.626,11.528,11.616,37024945,0
2016-08-24,11.608,11.636,11.486,11.504,21377308,0
2016-08-25,11.504,11.711,11.421,11.664,47796070,0
2016-08-26,11.664,11.738,11.542,11.579,24201285,0
2016-08-29,11.579,11.691,11.579,11.664,23776566,0
2016-08-30,11.654,11.747,11.626,11.738,27738340,0
2016-08-31,11.673,11.795,11.673,11.786,27829413,0
2016-09-01,11.841,11.897,11.552,11.636,43297050,0
2016-09-02,11.72,11.757,11.654,11.691,22532500,0
2016-09-06,11.682,11.851,11.626,11.851,38525333,0
2016-09-07,11.804,11.925,11.804,11.879,24453893,0
2016-09-08,11.691,11.925,11.691,11.906,36362583,0
2016-09-09,11.795,11.865,11.579,11.579,38137390,0
2016-09-12,11.523,11.945,11.486,11.879,45572303,0
2016-09-13,11.72,11.86,11.533,11.579,60399347,0
2016-09-14,11.393,11.514,11.326,11.355,66707836,0
2016-09-15,11.355,11.393,11.28,11.326,61318557,0
2016-09-16,11.27,11.345,11.234,11.326,28087074,0
2016-09-19,11.336,11.533,11.278,11.326,43966338,0
2016-09-20,11.309,11.401,11.187,11.224,40414871,0
2016-09-21,11.299,11.326,11.234,11.309,35201666,0
2016-09-22,11.383,11.495,11.374,11.393,38626747,0
2016-09-23,11.336,11.43,11.336,11.383,20266661,0
2016-09-26,11.336,11.336,11.224,11.234,28566018,0
2016-09-27,11.243,11.309,11.158,11.205,30957067,0
2016-09-28,11.243,11.309,11.187,11.309,31352344,0
2016-09-29,11.252,11.336,11.178,11.195,25003651,0
2016-09-30,11.224,11.355,11.214,11.289,37316458,0
2016-10-03,11.28,11.364,11.243,11.317,22108553,0
2016-10-04,11.326,11.458,11.309,11.411,25556273,0
2016-10-05,11.43,11.72,11.43,11.673,59308057,0
2016-10-06,11.626,11.696,11.533,11.589,27637909,0
2016-10-07,11.589,11.616,11.411,11.495,23598235,0
2016-10-10,11.552,11.579,11.317,11.336,26661573,0
2016-10-11,11.383,11.383,11.139,11.214,42757511,0
2016-10-12,11.224,11.234,11.168,11.187,22042136,0
2016-10-13,11.139,11.139,10.934,11.139,42633339,0
2016-10-14,11.187,11.224,11.121,11.139,27547700,0
2016-10-17,11.139,11.224,11.112,11.112,21245133,0
2016-10-18,11.149,11.158,10.954,11.121,42641427,0
2016-10-19,11.121,11.27,11.112,11.234,27868961,0
2016-10-20,11.243,11.252,11.131,11.195,19304179,0
2016-10-21,11.158,11.261,11.083,11.243,26026008,0
2016-10-24,11.28,11.411,11.28,11.401,36027409,0
2016-10-25,11.411,11.459,11.136,11.222,44815905,0
2016-10-26,11.175,11.298,11.136,11.251,38107302,0
2016-10-27,11.184,11.202,10.985,11.117,51097844,0
2016-10-28,11.117,11.222,11.009,11.099,39185423,0
2016-10-31,11.127,11.184,11.071,11.117,33683489,0
2016-11-01,11.155,11.212,10.89,10.994,37604945,0
2016-11-02,10.899,10.948,10.757,10.796,38249840,0
2016-11-03,10.786,10.852,10.672,10.748,40812745,0
2016-11-04,10.711,10.89,10.701,10.739,26131048,0
2016-11-07,10.909,11.004,10.786,10.965,26522051,0
2016-11-08,10.89,10.899,10.748,10.872,30079342,0
2016-11-09,10.559,11.014,10.483,10.965,63986818,0
2016-11-10,10.965,11.344,10.965,11.308,55653892,0
2016-11-11,11.251,11.742,11.212,11.629,83693189,0
2016-11-14,11.619,11.837,11.383,11.421,59223631,0
2016-11-15,11.421,11.496,11.316,11.401,33260924,0
2016-11-16,11.364,11.411,11.288,11.364,26600416,0
2016-11-17,11.268,11.325,11.155,11.241,40653446,0
2016-11-18,11.241,11.268,11.108,11.136,32372479,0
2016-11-21,11.146,11.268,11.146,11.165,20573029,0
2016-11-22,11.136,11.278,11.108,11.259,25592372,0
2016-11-23,11.268,11.364,11.222,11.268,23669956,0
2016-11-25,11.316,11.421,11.298,11.401,12080023,0
2016-11-28,11.383,11.411,11.259,11.288,25674686,0
2016-11-29,11.298,11.364,11.241,11.288,24983579,0
2016-11-30,11.335,11.496,11.288,11.325,50312626,0
2016-12-01,11.581,12.12,11.535,11.771,100417041,0
2016-12-02,11.912,11.912,11.505,11.591,40779031,0
2016-12-05,11.657,11.837,11.638,11.781,38176150,0
2016-12-06,11.742,11.922,11.715,11.894,25255522,0
2016-12-07,11.922,12.452,11.876,12.367,61860490,0
2016-12-08,12.377,12.452,12.281,12.339,43778491,0
2016-12-09,12.311,12.5,12.225,12.472,47771573,0
2016-12-12,12.387,12.406,12.13,12.14,41765823,0
2016-12-13,12.159,12.197,12.074,12.093,41419977,0
2016-12-14,11.978,12.114,11.837,11.866,45080337,0
2016-12-15,11.876,12.045,11.856,11.912,25039628,0
2016-12-16,11.988,12.028,11.895,11.96,29935768,0
2016-12-19,11.922,12.117,11.922,11.988,24107000,0
2016-12-20,12.028,12.14,12.008,12.103,18769582,0
2016-12-21,12.054,12.093,11.97,11.97,19072678,0
2016-12-22,11.96,11.97,11.742,11.742,29150627,0
2016-12-23,11.771,11.799,11.705,11.799,16456686,0
2016-12-27,11.771,11.847,11.705,11.732,20496437,0
2016-12-28,11.715,11.791,11.572,11.601,28207307,0
2016-12-29,11.601,11.657,11.572,11.581,20912643,0
2016-12-30,11.591,11.629,11.439,11.487,28935872,0
2017-01-03,11.554,11.932,11.487,11.922,42752702,0
2017-01-04,12.093,12.567,12.064,12.472,81887759,0
2017-01-05,12.509,12.519,11.96,12.093,79838117,0
2017-01-06,12.12,12.159,11.97,12.084,42548614,0
2017-01-09,12.113,12.179,11.96,11.96,41458443,0
2017-01-10,12.028,12.33,11.988,12.169,61905087,0
2017-01-11,12.037,12.045,11.847,11.998,52420264,0
2017-01-12,11.988,12.008,11.695,11.922,38523231,0
2017-01-13,11.952,11.998,11.837,11.96,30672505,0
2017-01-17,11.978,12.054,11.876,11.942,51764202,0
2017-01-18,11.96,11.979,11.835,11.942,35146098,0
2017-01-19,11.932,12.086,11.875,11.96,31305483,0
2017-01-20,11.979,12.009,11.845,11.893,30183075,0
2017-01-23,11.883,11.912,11.759,11.845,32899304,0
2017-01-24,11.883,12.133,11.87,12.133,35954496,0
2017-01-25,12.23,12.317,12.163,12.307,48502058,0
2017-01-26,12.173,12.201,11.883,11.903,57751892,0
2017-01-27,12.009,12.066,11.912,12.019,35905924,0
2017-01-30,11.989,11.989,11.816,11.903,40789741,0
2017-01-31,11.845,11.922,11.729,11.893,48800823,0
2017-02-01,11.979,12.106,11.759,11.855,46130361,0
2017-02-02,11.835,11.903,11.768,11.816,30162100,0
2017-02-03,11.952,12.143,11.922,12.086,39736596,0
2017-02-06,12.076,12.138,11.989,12.047,27965586,0
2017-02-07,12.029,12.047,11.845,11.875,34247394,0
2017-02-08,11.875,11.979,11.806,11.912,27429498,0
2017-02-09,11.932,11.999,11.883,11.912,34213544,0
2017-02-10,11.97,12.038,11.903,12.038,34250541,0
2017-02-13,12.066,12.143,12.009,12.086,25416241,0
2017-02-14,12.163,12.22,12.115,12.173,29459549,0
2017-02-15,12.143,12.163,12.076,12.153,26093327,0
2017-02-16,12.133,12.163,12.009,12.066,23776706,0
2017-02-17,12.029,12.106,11.952,12.106,27437642,0
2017-02-21,12.133,12.24,12.133,12.21,30296637,0
2017-02-22,12.183,12.282,12.173,12.192,25747956,0
2017-02-23,12.22,12.235,12.076,12.086,23348183,0
2017-02-24,12.038,12.038,11.912,11.999,42417287,0
2017-02-27,12.019,12.201,11.96,12.183,43303919,0
2017-02-28,12.153,12.182,11.979,12.056,37498415,0
2017-03-01,12.183,12.268,12.173,12.21,37592473,0
2017-03-02,12.24,12.265,12.106,12.183,34518337,0
2017-03-03,12.183,12.23,12.056,12.173,31649638,0
2017-03-06,12.106,12.123,12.029,12.047,29843595,0
2017-03-07,12.038,12.051,11.952,11.989,26890076,0
2017-03-08,12.029,12.163,11.989,12.056,28392097,0
2017-03-09,12.066,12.066,11.932,12.029,30287033,0
2017-03-10,12.076,12.153,11.999,12.056,36101271,0
2017-03-13,12.086,12.153,12.029,12.066,23501234,0
2017-03-14,12.038,12.086,11.979,12.076,28006009,0
2017-03-15,12.086,12.173,12.047,12.173,35624728,0
2017-03-16,12.173,12.24,12.115,12.22,30084606,0
2017-03-17,12.26,12.26,11.979,12.009,57073323,0
2017-03-20,12.009,12.019,11.788,11.816,47090670,0
2017-03-21,11.835,11.855,11.258,11.277,105527106,0
2017-03-22,11.335,11.384,11.181,11.325,73890803,0
2017-03-23,11.133,11.307,11.066,11.23,73999218,0
2017-03-24,11.22,11.321,11.114,11.181,45487439,0
2017-03-27,11.075,11.114,10.979,11.028,59945182,0
2017-03-28,11.075,11.354,11.046,11.21,59875202,0
2017-03-29,11.287,11.316,11.2,11.239,37184157,0
2017-03-30,11.23,11.297,11.172,11.239,29087579,0
2017-03-31,11.22,11.239,11.162,11.2,27694805,0
2017-04-03,11.2,11.2,10.854,11.008,68240644,0
2017-04-04,10.951,11.046,10.854,10.941,41626811,0
2017-04-05,11.046,11.061,10.825,10.834,44950641,0
2017-04-06,10.844,10.931,10.797,10.844,37576118,0
2017-04-07,10.834,10.883,10.787,10.806,30006680,0
2017-04-10,10.834,10.921,10.816,10.825,26861273,0
2017-04-11,10.844,10.854,10.748,10.854,37788185,0
2017-04-12,10.844,10.869,10.777,10.806,58768196,0
2017-04-13,10.797,10.825,10.69,10.69,33993759,0
2017-04-17,10.797,10.874,10.72,10.854,45910102,0
2017-04-18,10.874,10.903,10.806,10.864,36555613,0
2017-04-19,10.912,11,10.893,10.912,38465120,0
2017-04-20,10.971,11.215,10.961,11.186,51247991,0
2017-04-21,11.176,11.195,11.039,11.059,26668273,0
2017-04-24,11.195,11.215,11.078,11.147,38950800,0
2017-04-25,11.186,11.215,11.147,11.195,36766867,0
2017-04-26,11.186,11.41,11.166,11.313,52992532,0
2017-04-27,11.371,11.391,11.059,11.186,51407977,0
2017-04-28,11.225,11.225,11.117,11.186,42466135,0
2017-05-01,11.205,11.254,11.117,11.137,32925588,0
2017-05-02,11.02,11.088,10.63,10.65,96941662,0
2017-05-03,10.65,10.815,10.64,10.796,58729888,0
2017-05-04,10.815,10.834,10.688,10.728,35430728,0
2017-05-05,10.737,10.883,10.708,10.864,29659224,0
2017-05-08,10.903,10.961,10.815,10.854,36346852,0
2017-05-09,10.864,10.976,10.825,10.883,45254036,0
2017-05-10,10.883,10.922,10.756,10.766,35867839,0
2017-05-11,10.766,10.796,10.698,10.737,29978636,0
2017-05-12,10.728,10.756,10.63,10.65,35116838,0
2017-05-15,10.688,10.756,10.65,10.669,27997515,0
2017-05-16,10.786,10.796,10.63,10.669,43162531,0
2017-05-17,10.61,10.678,10.406,10.494,56019361,0
2017-05-18,10.464,10.552,10.434,10.522,38853384,0
2017-05-19,10.542,10.669,10.522,10.6,33172787,0
2017-05-22,10.834,10.854,10.708,10.825,75058438,0
2017-05-23,10.883,10.888,10.698,10.776,41840064,0
2017-05-24,10.786,10.786,10.6,10.688,47873589,0
2017-05-25,10.688,10.698,10.494,10.59,47389648,0
2017-05-26,10.581,10.673,10.542,10.659,28841509,0
2017-05-30,10.728,10.844,10.718,10.806,36956488,0
2017-05-31,10.844,10.854,10.728,10.844,37377421,0
2017-06-01,10.971,11.254,10.825,11.127,78637091,0
2017-06-02,11.137,11.147,10.961,11.069,47081089,0
2017-06-05,11.078,11.078,10.947,10.971,43576085,0
2017-06-06,10.912,10.922,10.776,10.844,45670644,0
2017-06-07,10.883,10.912,10.747,10.796,38291184,0
2017-06-08,10.669,10.825,10.64,10.825,41723251,0
2017-06-09,10.815,10.874,10.737,10.854,31042866,0
2017-06-12,10.854,11.078,10.854,11,39448983,0
2017-06-13,11.035,11.069,10.874,10.991,30646876,0
2017-06-14,11,11.01,10.786,10.942,45488213,0
2017-06-15,10.874,11.01,10.864,10.961,29149911,0
2017-06-16,10.961,10.961,10.796,10.942,52770957,0
2017-06-19,10.922,11,10.903,10.961,31286515,0
2017-06-20,10.932,10.942,10.815,10.844,32776721,0
2017-06-21,10.874,10.874,10.728,10.766,37938951,0
2017-06-22,10.747,10.903,10.728,10.854,27651571,0
2017-06-23,10.825,10.854,10.728,10.766,46337344,0
2017-06-26,10.786,10.922,10.781,10.903,32108545,0
2017-06-27,10.893,10.922,10.786,10.806,29198902,0
2017-06-28,10.834,10.893,10.796,10.815,32625947,0
2017-06-29,10.854,10.922,10.796,10.893,33750380,0
2017-06-30,10.903,11,10.883,10.912,42112903,0
2017-07-03,11.078,11.395,10.971,11.273,45066749,0
2017-07-05,11.225,11.273,10.981,11.02,40401024,0
2017-07-06,11.01,11.078,10.893,10.903,32744697,0
2017-07-07,10.932,11,10.883,10.981,21042888,0
2017-07-10,10.961,11.069,10.952,11.059,19348644,0
2017-07-11,11.03,11.147,11.02,11.098,26571945,0
2017-07-12,11.127,11.332,11.117,11.186,33925459,0
2017-07-13,11.176,11.4,11.166,11.313,34490365,0
2017-07-14,11.356,11.439,11.313,11.391,40802144,0
2017-07-17,11.42,11.459,11.361,11.449,25001705,0
2017-07-18,11.429,11.459,11.381,11.459,25248720,0
2017-07-19,11.469,11.537,11.449,11.537,26873982,0
2017-07-20,11.547,11.636,11.517,11.557,30284772,0
2017-07-21,11.448,11.477,11.319,11.389,27966686,0
2017-07-24,11.369,11.408,11.132,11.152,48696153,0
2017-07-25,11.161,11.235,11.082,11.132,53466054,0
2017-07-26,11.003,11.023,10.816,10.924,73085264,0
2017-07-27,10.944,11.063,10.895,11.043,39138351,0
2017-07-28,11.013,11.082,10.924,11.033,24835604,0
2017-07-31,11.023,11.092,10.989,11.082,40028442,0
2017-08-01,10.974,11.013,10.737,10.816,65893737,0
2017-08-02,10.845,10.89,10.796,10.865,31249156,0
2017-08-03,10.875,10.914,10.786,10.796,20551296,0
2017-08-04,10.766,10.855,10.648,10.816,29621949,0
2017-08-07,10.806,10.845,10.766,10.786,35445682,0
2017-08-08,10.816,10.865,10.747,10.756,26410016,0
2017-08-09,10.747,10.816,10.697,10.786,32536285,0
2017-08-10,10.747,10.776,10.638,10.638,32259465,0
2017-08-11,10.658,10.707,10.628,10.638,32698086,0
2017-08-14,10.687,10.816,10.658,10.776,26720831,0
2017-08-15,10.786,10.865,10.702,10.707,29582713,0
2017-08-16,10.727,10.766,10.648,10.668,28635412,0
2017-08-17,10.658,10.668,10.47,10.51,35682124,0
2017-08-18,10.49,10.5,10.342,10.43,44533518,0
2017-08-21,10.401,10.524,10.391,10.44,30485046,0
2017-08-22,10.48,10.598,10.48,10.519,28969506,0
2017-08-23,10.48,10.648,10.46,10.579,35836735,0
2017-08-24,10.618,10.668,10.559,10.579,33969834,0
2017-08-25,10.638,10.747,10.628,10.687,36228876,0
2017-08-28,10.727,10.747,10.598,10.658,22512586,0
2017-08-29,10.618,10.756,10.598,10.707,30141155,0
2017-08-30,10.687,10.806,10.638,10.806,23819656,0
2017-08-31,10.835,11.063,10.816,10.895,54745895,0
2017-09-01,11.043,11.29,11.003,11.211,65305472,0
2017-09-05,11.221,11.25,11.102,11.221,44686215,0
2017-09-06,11.25,11.389,11.249,11.359,43805469,0
2017-09-07,11.379,11.379,11.191,11.26,30636463,0
2017-09-08,11.201,11.25,11.152,11.221,26957625,0
2017-09-11,11.26,11.31,11.24,11.27,43851157,0
2017-09-12,11.29,11.527,11.25,11.448,41837461,0
2017-09-13,11.458,11.487,11.379,11.477,23473741,0
2017-09-14,11.458,11.537,11.339,11.418,32009195,0
2017-09-15,11.398,11.487,11.349,11.477,30778104,0
2017-09-18,11.487,11.586,11.453,11.487,25212550,0
2017-09-19,11.487,11.596,11.477,11.576,26642930,0
2017-09-20,11.537,11.65,11.492,11.566,26562030,0
2017-09-21,11.566,11.675,11.547,11.576,40762700,0
2017-09-22,11.596,11.724,11.576,11.695,30568260,0
2017-09-25,11.734,11.912,11.695,11.794,41269094,0
2017-09-26,11.803,11.853,11.754,11.784,31019493,0
2017-09-27,11.833,11.873,11.715,11.803,28156868,0
2017-09-28,11.803,11.843,11.754,11.813,22946586,0
2017-09-29,11.823,11.873,11.774,11.823,31611138,0
2017-10-02,11.853,11.942,11.823,11.942,36442974,0
2017-10-03,12.169,12.278,12.07,12.189,66420433,0
2017-10-04,12.179,12.307,12.129,12.149,53506085,0
2017-10-05,12.189,12.208,12.001,12.1,48733456,0
2017-10-06,12.05,12.179,12.043,12.159,35455968,0
2017-10-09,12.179,12.258,12.1,12.189,29281555,0
2017-10-10,12.189,12.268,12.1,12.238,41084245,0
2017-10-11,12.228,12.278,12.159,12.228,35160272,0
2017-10-12,12.149,12.169,11.961,11.971,46693722,0
2017-10-13,11.912,12.021,11.724,11.902,45122710,0
2017-10-16,11.843,12.001,11.813,11.971,32746011,0
2017-10-17,11.981,12.159,11.971,12.12,55898885,0
2017-10-18,12.129,12.199,12.021,12.04,31076656,0
2017-10-19,11.991,12.1,11.902,12.08,30011948,0
2017-10-20,12.11,12.14,12,12.1,28166178,0
2017-10-23,12.11,12.19,12.04,12.04,21479059,0
2017-10-24,12.11,12.26,12.0909,12.19,34126312,0
2017-10-25,12.15,12.15,11.97,12.04,47638021,0
2017-10-26,12.2,12.34,12.06,12.27,48940261,0
2017-10-27,12.23,12.24,12.0101,12.06,33909011,0
2017-10-30,12,12.15,11.95,12.1,36455534,0
2017-10-31,12.15,12.3,12.129,12.27,42007946,0
2017-11-01,12.4,12.47,12.2752,12.35,43489630,0
2017-11-02,12.33,12.43,12.26,12.42,40920754,0
2017-11-03,12.41,12.46,12.32,12.36,33214545,0
2017-11-06,12.36,12.43,12.3,12.33,20174145,0
2017-11-07,12.35,12.38,12.11,12.16,41526827,0
2017-11-08,12.14,12.16,12.01,12.06,34118367,0
2017-11-09,12.04,12.05,12.04,12.04,26247714,0
2017-11-10,12,12.09,11.98,12.01,35287650,0
