Date,Open,High,Low,Close,Volume,OpenInt
1970-01-02,0.30627,0.30627,0.30627,0.30627,2441124,0
1970-01-05,0.30627,0.31768,0.30627,0.31385,6219848,0
1970-01-06,0.31385,0.31385,0.30996,0.30996,4447522,0
1970-01-07,0.31385,0.31385,0.31385,0.31385,1872638,0
1970-01-08,0.31385,0.31768,0.31385,0.31385,4280330,0
1970-01-09,0.31385,0.31768,0.31385,0.31768,1605118,0
1970-01-12,0.31768,0.32534,0.31768,0.32534,735684,0
1970-01-13,0.32534,0.32916,0.32152,0.32152,3444327,0
1970-01-14,0.32152,0.32534,0.31768,0.32152,3879050,0
1970-01-15,0.32152,0.32916,0.32152,0.32916,2307361,0
1970-01-16,0.32916,0.32916,0.31385,0.32534,8059061,0
1970-01-19,0.32534,0.32534,0.32152,0.32152,3711854,0
1970-01-20,0.32152,0.32916,0.32152,0.32916,2441124,0
1970-01-21,0.32916,0.32916,0.32534,0.32916,1404481,0
1970-01-22,0.32916,0.32916,0.32534,0.32916,1939528,0
1970-01-23,0.32534,0.32534,0.32152,0.32152,1003201,0
1970-01-26,0.32152,0.32152,0.31768,0.31768,8159375,0
1970-01-27,0.31768,0.31768,0.30996,0.30996,9463544,0
1970-01-28,0.30996,0.31385,0.30627,0.30627,2508009,0
1970-01-29,0.30627,0.31768,0.2986,0.30234,11436503,0
1970-01-30,0.30234,0.30234,0.2986,0.2986,2039847,0
1970-02-02,0.2986,0.30627,0.2986,0.2986,2508009,0
1970-02-03,0.2986,0.2986,0.28705,0.2986,7223055,0
1970-02-04,0.2986,0.30996,0.29467,0.29467,3711854,0
1970-02-05,0.29095,0.29095,0.28323,0.28705,3979367,0
1970-02-06,0.28705,0.30234,0.28705,0.30234,8259696,0
1970-02-09,0.30234,0.30234,0.2986,0.2986,2875845,0
1970-02-10,0.2986,0.2986,0.2986,0.2986,1136957,0
1970-02-11,0.2986,0.30627,0.2986,0.30234,4246889,0
1970-02-12,0.30234,0.30627,0.30234,0.30234,2976162,0
1970-02-13,0.30234,0.30234,0.30234,0.30234,1839205,0
1970-02-16,0.30627,0.30996,0.30627,0.30996,4547849,0
1970-02-17,0.30996,0.31768,0.30996,0.30996,1939528,0
1970-02-18,0.30996,0.31385,0.30996,0.31385,1671999,0
1970-02-19,0.30996,0.30996,0.29095,0.29095,5551057,0
1970-02-20,0.29095,0.29467,0.28705,0.29095,12138744,0
1970-02-24,0.29095,0.29467,0.29095,0.29467,3879050,0
1970-02-25,0.29467,0.2986,0.29467,0.29467,3644968,0
1970-02-26,0.29467,0.29467,0.29467,0.29467,2307361,0
1970-02-27,0.29467,0.2986,0.29467,0.2986,4547849,0
1970-03-02,0.2986,0.30234,0.28323,0.28323,5082887,0
1970-03-03,0.28323,0.28323,0.27561,0.28323,6955535,0
1970-03-04,0.28323,0.29095,0.28323,0.28705,8259696,0
1970-03-05,0.28705,0.28705,0.28323,0.28323,8360015,0
1970-03-06,0.28323,0.28323,0.28323,0.28323,3912487,0
1970-03-09,0.27943,0.27943,0.27183,0.27183,8460336,0
1970-03-10,0.27183,0.27561,0.27183,0.27561,2909288,0
1970-03-11,0.27561,0.27561,0.27561,0.27561,3410883,0
1970-03-12,0.27561,0.27561,0.27183,0.27183,2909288,0
1970-03-13,0.27183,0.27183,0.27183,0.27183,2407689,0
1970-03-16,0.27183,0.27183,0.27183,0.27183,1504801,0
1970-03-17,0.27183,0.27943,0.27183,0.27943,1839205,0
1970-03-18,0.27943,0.28323,0.27943,0.27943,6152970,0
1970-03-19,0.27561,0.27561,0.27183,0.27561,7524019,0
1970-03-20,0.27183,0.27183,0.27183,0.27183,2056561,0
1970-03-23,0.27183,0.27183,0.26416,0.26416,4832088,0
1970-03-24,0.26416,0.26791,0.26416,0.26416,4648175,0
1970-03-25,0.26416,0.26791,0.26416,0.26791,2558161,0
1970-03-26,0.26791,0.27183,0.26791,0.26791,2708646,0
1970-03-30,0.26791,0.26791,0.26031,0.26416,3661686,0
1970-03-31,0.26416,0.26416,0.26031,0.26416,2374247,0
1970-04-01,0.26416,0.27183,0.26416,0.27183,3845607,0
1970-04-02,0.27183,0.27561,0.26791,0.27183,15131630,0
1970-04-03,0.27183,0.27183,0.26791,0.26791,5233383,0
1970-04-06,0.26791,0.26791,0.24875,0.24875,7423693,0
1970-04-07,0.24875,0.25264,0.24106,0.24504,4263606,0
1970-04-08,0.24504,0.25264,0.24504,0.24875,3477766,0
1970-04-09,0.24875,0.25264,0.24875,0.24875,4313769,0
1970-04-10,0.24875,0.2565,0.24875,0.2565,2608326,0
1970-04-13,0.2565,0.2565,0.2565,0.2565,1722164,0
1970-04-14,0.2565,0.2565,0.25264,0.2565,2691929,0
1970-04-15,0.2565,0.26416,0.25264,0.25264,2892563,0
1970-04-16,0.25264,0.25264,0.24504,0.24504,3126646,0
1970-04-17,0.24106,0.24106,0.24106,0.24106,2608326,0
1970-04-20,0.24106,0.24106,0.24106,0.24106,3862325,0
1970-04-21,0.24106,0.24106,0.23739,0.23739,1872638,0
1970-04-22,0.23739,0.24106,0.22969,0.22969,2374247,0
1970-04-23,0.22969,0.23342,0.22578,0.22969,2374247,0
1970-04-24,0.22969,0.23739,0.22969,0.23739,3845607,0
1970-04-27,0.23342,0.23342,0.22969,0.23342,3243685,0
1970-04-28,0.23342,0.24504,0.23342,0.23342,2457844,0
1970-04-29,0.23342,0.26031,0.23342,0.26031,4731768,0
1970-04-30,0.26031,0.26031,0.23739,0.24504,3344009,0
1970-05-01,0.24504,0.25264,0.24106,0.24504,1872638,0
1970-05-04,0.23739,0.23739,0.22195,0.22969,3444327,0
1970-05-05,0.22578,0.22578,0.2183,0.2183,6403769,0
1970-05-06,0.2183,0.22969,0.21049,0.21049,5617931,0
1970-05-07,0.21049,0.2183,0.21049,0.21049,2039847,0
1970-05-08,0.21049,0.21437,0.2028,0.20676,3293845,0
1970-05-11,0.20676,0.21049,0.20676,0.20676,3076491,0
1970-05-12,0.20676,0.20676,0.2028,0.2028,5049455,0
1970-05-13,0.19908,0.19908,0.19516,0.19516,3444327,0
1970-05-14,0.19516,0.19908,0.18381,0.19908,8928500,0
1970-05-15,0.19908,0.19908,0.18755,0.19908,7975455,0
1970-05-18,0.19516,0.19516,0.19139,0.19516,2006406,0
1970-05-19,0.19139,0.19139,0.16843,0.16843,8644260,0
1970-05-20,0.16843,0.17226,0.16082,0.16458,8176098,0
1970-05-21,0.16458,0.17226,0.16082,0.16843,5300252,0
1970-05-22,0.16843,0.17602,0.16082,0.16458,3661686,0
1970-05-25,0.16082,0.16082,0.16082,0.16082,2056561,0
1970-05-26,0.16082,0.17602,0.16082,0.16458,4564564,0
1970-05-27,0.16458,0.18381,0.16458,0.18381,4213447,0
1970-05-28,0.18381,0.18381,0.17226,0.17602,3762005,0
1970-05-29,0.17602,0.17602,0.16458,0.17226,2775520,0
1970-06-01,0.17226,0.19139,0.16843,0.18755,7106012,0
1970-06-02,0.18755,0.20676,0.18755,0.19908,14529715,0
1970-06-03,0.19908,0.19908,0.18755,0.19139,4414091,0
1970-06-04,0.18755,0.18755,0.17992,0.17992,5751692,0
1970-06-05,0.17992,0.17992,0.16843,0.16843,4447522,0
1970-06-08,0.16843,0.17602,0.16458,0.16843,2641766,0
1970-06-09,0.16843,0.16843,0.16082,0.16458,2240483,0
1970-06-10,0.16458,0.16458,0.1569,0.16082,2775520,0
1970-06-11,0.1569,0.1569,0.14924,0.14924,3527929,0
1970-06-12,0.14924,0.15305,0.14545,0.15305,2190323,0
1970-06-15,0.15305,0.1569,0.15305,0.1569,2223759,0
1970-06-16,0.1569,0.16458,0.15305,0.1569,6002491,0
1970-06-17,0.1569,0.16082,0.1569,0.1569,2374247,0
1970-06-18,0.1569,0.16082,0.14924,0.1569,4932413,0
1970-06-19,0.16082,0.16458,0.16082,0.16458,3527929,0
1970-06-22,0.16082,0.16082,0.1569,0.1569,2039847,0
1970-06-23,0.1569,0.1569,0.14545,0.14545,2691929,0
1970-06-24,0.14545,0.14545,0.14545,0.14545,3109925,0
1970-06-25,0.14545,0.14545,0.14163,0.14163,6788334,0
1970-06-26,0.14163,0.14545,0.14163,0.14163,1906084,0
1970-06-29,0.14163,0.14163,0.13396,0.13396,2825691,0
1970-06-30,0.13396,0.14163,0.13396,0.14163,4046245,0
1970-07-01,0.13778,0.13778,0.12244,0.12244,4230165,0
1970-07-02,0.12244,0.13013,0.12244,0.12244,3561369,0
1970-07-06,0.12244,0.12639,0.12244,0.12244,2173600,0
1970-07-07,0.12244,0.12639,0.11867,0.12244,3628251,0
1970-07-08,0.12244,0.13396,0.11867,0.13396,7340103,0
1970-07-09,0.13396,0.13778,0.13013,0.13396,2708646,0
1970-07-10,0.13396,0.13778,0.13396,0.13778,3243685,0
1970-07-13,0.13778,0.14163,0.13396,0.13396,1722164,0
1970-07-14,0.13396,0.13396,0.12244,0.12244,2541446,0
1970-07-15,0.12244,0.12244,0.12244,0.12244,2825691,0
1970-07-16,0.12244,0.13396,0.12244,0.13013,3561369,0
1970-07-17,0.13013,0.13013,0.13013,0.13013,3126646,0
1970-07-20,0.13013,0.13778,0.13013,0.13396,1203843,0
1970-07-21,0.13396,0.13396,0.12639,0.12639,6587692,0
1970-07-22,0.12639,0.13778,0.12639,0.12639,1939528,0
1970-07-23,0.13013,0.13778,0.13013,0.13396,3444327,0
1970-07-24,0.13396,0.13396,0.13013,0.13013,2558161,0
1970-07-27,0.13396,0.13778,0.13396,0.13778,2324089,0
1970-07-28,0.13778,0.13778,0.13396,0.13396,2324089,0
1970-07-29,0.13396,0.13778,0.13396,0.13396,1070081,0
1970-07-30,0.13396,0.13396,0.13396,0.13396,2508009,0
1970-07-31,0.13396,0.13778,0.13396,0.13396,2324089,0
1970-08-03,0.13396,0.13778,0.13013,0.13778,3160086,0
1970-08-04,0.13778,0.13778,0.13396,0.13396,735684,0
1970-08-05,0.13396,0.13778,0.13396,0.13778,3711854,0
1970-08-06,0.13778,0.13778,0.13013,0.13396,2290644,0
1970-08-07,0.13396,0.13396,0.13013,0.13013,936320,0
1970-08-10,0.13013,0.13013,0.12639,0.12639,1956245,0
1970-08-11,0.12639,0.12639,0.11867,0.11867,3210243,0
1970-08-12,0.11867,0.11867,0.11482,0.11867,1671999,0
1970-08-13,0.11867,0.11867,0.11482,0.11482,1521525,0
1970-08-14,0.11867,0.11867,0.11867,0.11867,2374247,0
1970-08-17,0.11867,0.12244,0.11867,0.11867,1805770,0
1970-08-18,0.12244,0.12639,0.12244,0.12244,2407689,0
1970-08-19,0.12244,0.12639,0.11867,0.12244,1404481,0
1970-08-20,0.12244,0.13013,0.11867,0.13013,2056561,0
1970-08-21,0.13013,0.13778,0.13013,0.13778,4648175,0
1970-08-24,0.13778,0.14545,0.13778,0.14545,4414091,0
1970-08-25,0.14545,0.15305,0.14163,0.15305,4180005,0
1970-08-26,0.15305,0.16082,0.15305,0.1569,2775520,0
1970-08-27,0.1569,0.1569,0.15305,0.15305,4079683,0
1970-08-28,0.15305,0.1569,0.15305,0.1569,2056561,0
1970-08-31,0.1569,0.16082,0.1569,0.1569,2240483,0
1970-09-01,0.15305,0.15305,0.14545,0.14924,1488084,0
1970-09-02,0.14924,0.14924,0.14545,0.14545,2474567,0
1970-09-03,0.14545,0.14924,0.14545,0.14545,3193529,0
1970-09-04,0.14545,0.15305,0.14545,0.14924,3527929,0
1970-09-08,0.14924,0.15305,0.14924,0.15305,1722164,0
1970-09-09,0.15305,0.1569,0.14924,0.1569,2457844,0
1970-09-10,0.1569,0.1569,0.15305,0.1569,1956245,0
1970-09-11,0.1569,0.16082,0.1569,0.1569,5116335,0
1970-09-14,0.1569,0.1569,0.15305,0.15305,2223759,0
1970-09-15,0.14924,0.14924,0.14545,0.14924,2056561,0
1970-09-16,0.14924,0.15305,0.14545,0.15305,5149770,0
1970-09-17,0.15305,0.15305,0.14924,0.14924,2006406,0
1970-09-18,0.14924,0.15305,0.14545,0.14545,1822483,0
1970-09-21,0.14924,0.14924,0.14924,0.14924,6838495,0
1970-09-22,0.14924,0.15305,0.14924,0.14924,3444327,0
1970-09-23,0.14924,0.15305,0.14924,0.15305,2223759,0
1970-09-24,0.15305,0.15305,0.14924,0.15305,6236575,0
1970-09-25,0.15305,0.1569,0.15305,0.15305,5701532,0
1970-09-28,0.15305,0.17226,0.15305,0.16843,9430098,0
1970-09-29,0.16843,0.17226,0.16082,0.16843,14028106,0
1970-09-30,0.16843,0.16843,0.16082,0.16082,6035935,0
1970-10-01,0.16082,0.16458,0.1569,0.1569,4982572,0
1970-10-02,0.16082,0.17226,0.16082,0.17226,2926003,0
1970-10-05,0.17602,0.17992,0.17602,0.17602,4096412,0
1970-10-06,0.17602,0.17992,0.17602,0.17992,4547849,0
1970-10-07,0.17992,0.17992,0.17226,0.17226,3728567,0
1970-10-08,0.17226,0.17226,0.16082,0.16082,2541446,0
1970-10-09,0.16458,0.16843,0.16458,0.16843,1855924,0
1970-10-12,0.16843,0.16843,0.16458,0.16843,1571690,0
1970-10-13,0.16843,0.16843,0.16082,0.16458,2374247,0
1970-10-14,0.16458,0.16843,0.16082,0.16843,5467446,0
1970-10-15,0.16843,0.16843,0.16458,0.16458,3912487,0
1970-10-16,0.16458,0.16843,0.16082,0.16082,2039847,0
1970-10-19,0.16082,0.16082,0.14924,0.14924,2223759,0
1970-10-20,0.14924,0.1569,0.14924,0.15305,1939528,0
1970-10-21,0.15305,0.16458,0.15305,0.16082,2357531,0
1970-10-22,0.16082,0.16458,0.1569,0.16458,2357531,0
1970-10-23,0.16458,0.16843,0.16458,0.16458,2273929,0
1970-10-26,0.16458,0.16458,0.16082,0.16082,1855924,0
1970-10-27,0.16082,0.16082,0.1569,0.1569,1638562,0
1970-10-28,0.1569,0.1569,0.1569,0.1569,8092494,0
1970-10-29,0.1569,0.16458,0.15305,0.16082,5534329,0
1970-10-30,0.16082,0.16082,0.1569,0.1569,5016008,0
1970-11-02,0.1569,0.16458,0.1569,0.16458,1488084,0
1970-11-03,0.16458,0.16458,0.16082,0.16082,2708646,0
1970-11-04,0.16082,0.16082,0.1569,0.16082,2006406,0
1970-11-05,0.16082,0.16082,0.1569,0.16082,1872638,0
1970-11-06,0.16082,0.16082,0.15305,0.15305,3678404,0
1970-11-09,0.15305,0.1569,0.15305,0.1569,2825691,0
1970-11-10,0.1569,0.1569,0.15305,0.15305,3661686,0
1970-11-11,0.15305,0.1569,0.15305,0.15305,835998,0
1970-11-12,0.15305,0.15305,0.14924,0.14924,3527929,0
1970-11-13,0.14924,0.14924,0.14924,0.14924,2190323,0
1970-11-17,0.14924,0.14924,0.14924,0.14924,2641766,0
1970-11-18,0.14924,0.14924,0.14545,0.14924,3344009,0
1970-11-19,0.14924,0.15305,0.14924,0.15305,3895771,0
1970-11-20,0.15305,0.16082,0.14924,0.16082,5718248,0
1970-11-23,0.16082,0.16082,0.15305,0.15305,3912487,0
1970-11-24,0.15305,0.15305,0.14924,0.14924,9112419,0
1970-11-25,0.14924,0.15305,0.14924,0.14924,2173600,0
1970-11-27,0.14924,0.15305,0.14924,0.15305,2457844,0
1970-11-30,0.15305,0.15305,0.14924,0.15305,7256497,0
1970-12-01,0.15305,0.1569,0.14924,0.14924,3812165,0
1970-12-02,0.14924,0.16082,0.14924,0.1569,5985775,0
1970-12-03,0.1569,0.16458,0.15305,0.1569,9329777,0
1970-12-04,0.1569,0.16843,0.1569,0.16843,15549630,0
1970-12-07,0.16843,0.17602,0.16843,0.17602,8510494,0
1970-12-08,0.17602,0.18755,0.17226,0.17226,10667387,0
1970-12-09,0.17226,0.17602,0.16843,0.17602,4096412,0
1970-12-10,0.17602,0.17992,0.17602,0.17602,8075778,0
1970-12-11,0.17602,0.17992,0.17602,0.17992,6771613,0
1970-12-14,0.17992,0.17992,0.17602,0.17602,5350412,0
1970-12-15,0.17602,0.17992,0.17226,0.17602,3895771,0
1970-12-16,0.17602,0.17992,0.17602,0.17992,1755603,0
1970-12-17,0.17992,0.18381,0.17602,0.18381,4096412,0
1970-12-18,0.18381,0.18381,0.17602,0.17602,13710426,0
1970-12-21,0.17602,0.17602,0.16843,0.17226,2591605,0
1970-12-22,0.17226,0.17602,0.17226,0.17226,1872638,0
1970-12-23,0.17226,0.17226,0.17226,0.17226,1036639,0
1970-12-24,0.17226,0.17602,0.17226,0.17226,3444327,0
1970-12-28,0.17226,0.17602,0.17226,0.17602,919607,0
1970-12-29,0.17602,0.17602,0.17226,0.17602,4146574,0
1970-12-30,0.17602,0.17992,0.17602,0.17602,2558161,0
1970-12-31,0.17602,0.17992,0.17602,0.17992,752403,0
1971-01-04,0.17992,0.17992,0.17602,0.17602,2240483,0
1971-01-05,0.17602,0.17992,0.17602,0.17992,1872638,0
1971-01-06,0.17992,0.18381,0.17992,0.18381,3561369,0
1971-01-07,0.18381,0.18755,0.18381,0.18381,3996088,0
1971-01-08,0.18381,0.18381,0.17992,0.18381,3344009,0
1971-01-11,0.18381,0.18755,0.18381,0.18755,3344009,0
1971-01-12,0.18755,0.19139,0.18755,0.19139,2290644,0
1971-01-13,0.19139,0.19908,0.19139,0.19139,1705452,0
1971-01-14,0.19139,0.19516,0.18755,0.19516,2056561,0
1971-01-15,0.19516,0.2028,0.19139,0.19908,4363926,0
1971-01-18,0.19908,0.19908,0.19516,0.19516,1437924,0
1971-01-19,0.19516,0.19908,0.19516,0.19908,2424399,0
1971-01-20,0.19516,0.19516,0.19139,0.19516,1036639,0
1971-01-21,0.19516,0.19908,0.19139,0.19516,2792241,0
1971-01-22,0.19908,0.2028,0.19908,0.19908,2558161,0
1971-01-25,0.2028,0.20676,0.2028,0.2028,1939528,0
1971-01-26,0.2028,0.20676,0.2028,0.20676,2223759,0
1971-01-27,0.20676,0.20676,0.2028,0.20676,6922094,0
1971-01-28,0.20676,0.20676,0.2028,0.2028,7055851,0
1971-01-29,0.2028,0.20676,0.2028,0.2028,986485,0
1971-02-01,0.2028,0.20676,0.2028,0.2028,3494492,0
1971-02-02,0.2028,0.20676,0.2028,0.20676,3427601,0
1971-02-03,0.20676,0.21437,0.20676,0.21049,1705452,0
1971-02-04,0.21049,0.21437,0.21049,0.21437,2357531,0
1971-02-05,0.21437,0.21437,0.21049,0.21437,2842407,0
1971-02-08,0.21437,0.21437,0.21049,0.21437,3160086,0
1971-02-09,0.21437,0.22195,0.21049,0.22195,3561369,0
1971-02-10,0.22195,0.22195,0.21437,0.2183,4213447,0
1971-02-11,0.2183,0.22195,0.2183,0.2183,1822483,0
1971-02-12,0.2183,0.22195,0.2183,0.22195,2374247,0
1971-02-16,0.22195,0.22969,0.21437,0.21437,4648175,0
1971-02-17,0.21437,0.22195,0.21437,0.2183,2658490,0
1971-02-18,0.2183,0.2183,0.21437,0.21437,1103521,0
1971-02-19,0.21437,0.2183,0.21437,0.21437,2240483,0
1971-02-22,0.21437,0.21437,0.21049,0.21049,3945930,0
1971-02-23,0.21049,0.2183,0.21049,0.21437,1571690,0
1971-02-24,0.21437,0.22195,0.21437,0.2183,2324089,0
1971-02-25,0.2183,0.2183,0.21437,0.21437,2976162,0
1971-02-26,0.21437,0.2183,0.21437,0.21437,1454645,0
1971-03-01,0.21437,0.2183,0.21437,0.2183,3076491,0
1971-03-02,0.2183,0.2183,0.21437,0.2183,2173600,0
1971-03-03,0.21437,0.21437,0.21437,0.21437,1722164,0
1971-03-04,0.21437,0.22195,0.21049,0.22195,3862325,0
1971-03-05,0.22969,0.24106,0.22969,0.24106,3845607,0
1971-03-08,0.24106,0.24106,0.23342,0.23739,4514411,0
1971-03-09,0.23342,0.23342,0.22969,0.22969,1956245,0
1971-03-10,0.22969,0.23739,0.22969,0.23739,2223759,0
1971-03-11,0.23739,0.24504,0.23739,0.23739,3611522,0
1971-03-12,0.23739,0.24875,0.23739,0.24875,6119538,0
1971-03-15,0.24875,0.2565,0.24875,0.2565,1705452,0
1971-03-16,0.2565,0.26791,0.2565,0.26791,4213447,0
1971-03-17,0.26791,0.26791,0.26031,0.26416,5250094,0
1971-03-18,0.26416,0.26791,0.26031,0.26031,20247961,0
1971-03-19,0.2565,0.2565,0.24504,0.25264,1755603,0
1971-03-22,0.25264,0.25264,0.24875,0.24875,2541446,0
1971-03-23,0.24875,0.24875,0.24106,0.24504,4698332,0
1971-03-24,0.24504,0.24504,0.24106,0.24106,5902169,0
1971-03-25,0.24106,0.24875,0.23342,0.24875,5885453,0
1971-03-26,0.24504,0.24504,0.24106,0.24106,2223759,0
1971-03-29,0.23739,0.23739,0.23342,0.23739,6587692,0
1971-03-30,0.23739,0.23739,0.23342,0.23342,4681609,0
1971-03-31,0.23342,0.23739,0.23342,0.23342,4230165,0
1971-04-01,0.23342,0.23342,0.22969,0.22969,4079683,0
1971-04-02,0.22969,0.23342,0.22969,0.23342,1822483,0
1971-04-05,0.23342,0.23739,0.22578,0.22578,2006406,0
1971-04-06,0.22578,0.23342,0.22195,0.23342,4263606,0
1971-04-07,0.23342,0.24106,0.23342,0.23739,7239777,0
1971-04-08,0.23739,0.24106,0.23739,0.24106,5016008,0
1971-04-12,0.24106,0.24875,0.23739,0.24875,5149770,0
1971-04-13,0.24875,0.2565,0.24875,0.24875,4129845,0
1971-04-14,0.24875,0.24875,0.23739,0.24504,1872638,0
1971-04-15,0.24504,0.24504,0.23739,0.24106,3628251,0
1971-04-16,0.24106,0.24106,0.23739,0.23739,3126646,0
1971-04-19,0.23739,0.24106,0.23739,0.23739,1254003,0
1971-04-20,0.23739,0.23739,0.22969,0.22969,2775520,0
1971-04-21,0.22969,0.22969,0.22578,0.22969,1437924,0
1971-04-22,0.22969,0.23342,0.22969,0.23342,1671999,0
1971-04-23,0.23342,0.23739,0.23342,0.23739,4213447,0
1971-04-26,0.23739,0.23739,0.23342,0.23342,2056561,0
1971-04-27,0.23342,0.23739,0.23342,0.23739,2407689,0
1971-04-28,0.23739,0.24504,0.23342,0.24106,9162578,0
1971-04-29,0.24106,0.24106,0.23739,0.23739,2691929,0
1971-04-30,0.23739,0.23739,0.23342,0.23739,5484177,0
1971-05-03,0.23342,0.23342,0.22969,0.23342,2508009,0
1971-05-04,0.23342,0.23739,0.23342,0.23739,1120246,0
1971-05-05,0.23739,0.23739,0.23739,0.23739,1755603,0
1971-05-06,0.24106,0.24875,0.24106,0.24106,3578088,0
1971-05-07,0.24106,0.24106,0.23342,0.23739,3160086,0
1971-05-10,0.23739,0.23739,0.23342,0.23342,1772326,0
1971-05-11,0.23342,0.23342,0.22969,0.22969,1989683,0
1971-05-12,0.22969,0.22969,0.22969,0.22969,1772326,0
1971-05-13,0.22969,0.22969,0.22969,0.22969,1153682,0
1971-05-14,0.22969,0.23342,0.2183,0.22969,3979367,0
1971-05-17,0.22578,0.22578,0.2183,0.2183,2090006,0
1971-05-18,0.2183,0.22578,0.2183,0.22578,1855924,0
1971-05-19,0.22578,0.23739,0.22578,0.23342,1822483,0
1971-05-20,0.23342,0.24106,0.23342,0.24106,1939528,0
1971-05-21,0.24106,0.24106,0.23739,0.23739,2273929,0
1971-05-24,0.23739,0.23739,0.23342,0.23342,2240483,0
1971-05-25,0.23342,0.23739,0.22195,0.23342,4180005,0
1971-05-26,0.23342,0.23739,0.23342,0.23342,1287448,0
1971-05-27,0.23342,0.23739,0.23342,0.23342,1571690,0
1971-05-28,0.23342,0.23739,0.23342,0.23342,2240483,0
1971-06-01,0.23739,0.24106,0.23739,0.23739,1437924,0
1971-06-02,0.23739,0.24504,0.23739,0.24106,2608326,0
1971-06-03,0.24106,0.24504,0.24106,0.24106,1220559,0
1971-06-04,0.24106,0.24504,0.24106,0.24504,5902169,0
1971-06-07,0.24504,0.24875,0.24504,0.24875,2123444,0
1971-06-08,0.24875,0.25264,0.24875,0.25264,1872638,0
1971-06-09,0.25264,0.25264,0.25264,0.25264,1755603,0
1971-06-10,0.25264,0.26031,0.25264,0.2565,4146574,0
1971-06-11,0.2565,0.2565,0.2565,0.2565,1437924,0
1971-06-14,0.2565,0.2565,0.25264,0.25264,4029532,0
1971-06-15,0.25264,0.2565,0.25264,0.2565,1722164,0
1971-06-16,0.2565,0.26031,0.2565,0.2565,2240483,0
1971-06-17,0.2565,0.26031,0.2565,0.2565,1153682,0
1971-06-18,0.2565,0.26031,0.2565,0.2565,3996088,0
1971-06-21,0.24504,0.24504,0.23739,0.23739,3895771,0
1971-06-22,0.23739,0.23739,0.23739,0.23739,3026330,0
1971-06-23,0.24106,0.24504,0.24106,0.24504,2424399,0
1971-06-24,0.24504,0.24504,0.24504,0.24504,1354323,0
1971-06-25,0.24504,0.24504,0.24504,0.24504,1070081,0
1971-06-28,0.24504,0.24504,0.23739,0.24106,1354323,0
1971-06-29,0.24106,0.24106,0.23739,0.23739,652079,0
1971-06-30,0.23739,0.24504,0.23739,0.23739,3477766,0
1971-07-01,0.23739,0.24106,0.23739,0.23739,1437924,0
1971-07-02,0.23739,0.23739,0.23342,0.23739,1521525,0
1971-07-06,0.23739,0.23739,0.23342,0.23739,1387761,0
1971-07-07,0.23739,0.23739,0.23739,0.23739,919607,0
1971-07-08,0.23739,0.24504,0.23739,0.24106,2240483,0
1971-07-09,0.24106,0.24504,0.23739,0.23739,1722164,0
1971-07-12,0.23739,0.24106,0.23739,0.24106,2357531,0
1971-07-13,0.24106,0.24504,0.24106,0.24106,2190323,0
1971-07-14,0.24106,0.24504,0.24106,0.24106,1621839,0
1971-07-15,0.24106,0.24504,0.24106,0.24504,2742086,0
1971-07-16,0.24504,0.24875,0.24504,0.24504,1170402,0
1971-07-19,0.24106,0.24106,0.23739,0.24106,1387761,0
1971-07-20,0.24504,0.24875,0.24504,0.24504,1805770,0
1971-07-21,0.24504,0.24504,0.24504,0.24504,986485,0
1971-07-22,0.24504,0.24504,0.23739,0.23739,2273929,0
1971-07-23,0.23739,0.23739,0.23342,0.23342,1153682,0
1971-07-26,0.23342,0.23342,0.23342,0.23342,3293845,0
1971-07-27,0.23342,0.23342,0.23342,0.23342,1855924,0
1971-07-28,0.22578,0.22578,0.22195,0.22195,936320,0
1971-07-29,0.22195,0.22578,0.2183,0.2183,2090006,0
1971-07-30,0.22578,0.23342,0.22578,0.22969,2691929,0
1971-08-02,0.22969,0.23342,0.22969,0.23342,2123444,0
1971-08-03,0.23342,0.23342,0.22195,0.22195,3260409,0
1971-08-04,0.22195,0.22578,0.22195,0.22195,1638562,0
1971-08-05,0.22195,0.22578,0.22195,0.22578,1755603,0
1971-08-06,0.22578,0.22969,0.22578,0.22578,1488084,0
1971-08-09,0.22578,0.22578,0.22195,0.22578,1437924,0
1971-08-10,0.22578,0.22578,0.22578,0.22578,2825691,0
1971-08-11,0.22578,0.23342,0.22578,0.23342,1488084,0
1971-08-12,0.23342,0.24106,0.23342,0.23739,2190323,0
1971-08-13,0.23739,0.23739,0.23342,0.23739,969762,0
1971-08-16,0.24875,0.27183,0.24875,0.25264,12590188,0
1971-08-17,0.25264,0.25264,0.24504,0.24875,5902169,0
1971-08-18,0.24875,0.24875,0.24504,0.24875,1671999,0
1971-08-19,0.24875,0.24875,0.24504,0.24504,2056561,0
1971-08-20,0.24504,0.24875,0.23739,0.24106,7005695,0
1971-08-23,0.24106,0.24875,0.24106,0.24875,1638562,0
1971-08-24,0.24875,0.25264,0.24106,0.25264,2474567,0
1971-08-25,0.25264,0.2565,0.24875,0.24875,2240483,0
1971-08-26,0.24875,0.24875,0.24504,0.24504,1772326,0
1971-08-27,0.24504,0.24875,0.24504,0.24504,618643,0
1971-08-30,0.24504,0.24504,0.23739,0.23739,4146574,0
1971-08-31,0.23342,0.23342,0.22969,0.23342,785840,0
1971-09-01,0.23342,0.23342,0.22195,0.22195,1722164,0
1971-09-02,0.22195,0.22578,0.22195,0.22578,1722164,0
1971-09-03,0.22578,0.23342,0.22578,0.23342,2056561,0
1971-09-07,0.23342,0.23342,0.22578,0.22969,3109925,0
1971-09-08,0.22969,0.23342,0.22969,0.22969,1939528,0
1971-09-09,0.22969,0.23342,0.22969,0.23342,2190323,0
1971-09-10,0.23342,0.24504,0.22969,0.24504,2056561,0
1971-09-13,0.24504,0.24504,0.24106,0.24504,2892563,0
1971-09-14,0.24504,0.24875,0.23739,0.23739,835998,0
1971-09-15,0.23739,0.24106,0.23342,0.24106,785840,0
1971-09-16,0.24106,0.24504,0.24106,0.24106,1337603,0
1971-09-17,0.24106,0.24504,0.24106,0.24504,2039847,0
1971-09-20,0.24504,0.24504,0.24504,0.24504,1287448,0
1971-09-21,0.24875,0.25264,0.24875,0.24875,3611522,0
1971-09-22,0.24875,0.26031,0.24875,0.2565,5567780,0
1971-09-23,0.2565,0.2565,0.2565,0.2565,3812165,0
1971-09-24,0.2565,0.26031,0.2565,0.2565,1956245,0
1971-09-27,0.2565,0.2565,0.25264,0.25264,2825691,0
1971-09-28,0.25264,0.26031,0.25264,0.2565,2508009,0
1971-09-29,0.2565,0.26416,0.2565,0.26416,2708646,0
1971-09-30,0.26416,0.26791,0.26416,0.26791,7390243,0
1971-10-01,0.26791,0.26791,0.26031,0.26791,3628251,0
1971-10-04,0.26791,0.27183,0.26791,0.27183,3109925,0
1971-10-05,0.27183,0.27183,0.26791,0.27183,2140168,0
1971-10-06,0.27183,0.27943,0.27183,0.27561,3527929,0
1971-10-07,0.27561,0.27943,0.27183,0.27561,6972262,0
1971-10-08,0.27561,0.27943,0.27561,0.27561,4330492,0
1971-10-11,0.27561,0.27561,0.27183,0.27183,1855924,0
1971-10-12,0.27183,0.27183,0.26416,0.26416,2842407,0
1971-10-13,0.26416,0.26791,0.26416,0.26416,919607,0
1971-10-14,0.26416,0.26791,0.26416,0.26416,2240483,0
1971-10-15,0.26416,0.26416,0.26416,0.26416,3126646,0
1971-10-18,0.26416,0.26791,0.26416,0.26416,919607,0
1971-10-19,0.26416,0.26791,0.24875,0.2565,2775520,0
1971-10-20,0.2565,0.2565,0.24875,0.24875,3728567,0
1971-10-21,0.24875,0.25264,0.24875,0.24875,2558161,0
1971-10-22,0.24875,0.25264,0.24875,0.24875,3377448,0
1971-10-25,0.24875,0.25264,0.24875,0.24875,1404481,0
1971-10-26,0.24875,0.24875,0.24875,0.24875,1538240,0
1971-10-27,0.24875,0.25264,0.24875,0.24875,1705452,0
1971-10-28,0.24875,0.24875,0.24106,0.24504,3628251,0
1971-10-29,0.24504,0.24504,0.23739,0.24106,3310562,0
1971-11-01,0.24106,0.24106,0.23739,0.23739,2558161,0
1971-11-02,0.23739,0.24106,0.23739,0.24106,2223759,0
1971-11-03,0.24106,0.24106,0.23739,0.23739,4263606,0
1971-11-04,0.23739,0.24106,0.23739,0.23739,5902169,0
1971-11-05,0.23739,0.23739,0.22969,0.22969,1337603,0
1971-11-08,0.22969,0.23739,0.22969,0.23739,2140168,0
1971-11-09,0.23739,0.24504,0.23739,0.24106,4180005,0
1971-11-10,0.24106,0.24106,0.23739,0.23739,3243685,0
1971-11-11,0.23739,0.23739,0.22578,0.22969,2976162,0
1971-11-12,0.22969,0.22969,0.22969,0.22969,4213447,0
1971-11-15,0.22969,0.22969,0.22578,0.22578,2090006,0
1971-11-16,0.22578,0.22969,0.22578,0.22969,3293845,0
1971-11-17,0.22969,0.22969,0.22578,0.22969,2357531,0
1971-11-18,0.22969,0.23342,0.22969,0.22969,2926003,0
1971-11-19,0.22969,0.22969,0.22578,0.22969,4915689,0
1971-11-22,0.22969,0.22969,0.22969,0.22969,2006406,0
1971-11-23,0.22969,0.23342,0.22969,0.22969,3193529,0
1971-11-24,0.23342,0.23739,0.23342,0.23342,2273929,0
1971-11-26,0.23342,0.24504,0.23342,0.24504,1906084,0
1971-11-29,0.24504,0.25264,0.24504,0.24875,10399861,0
1971-11-30,0.24875,0.25264,0.24504,0.24875,3728567,0
1971-12-01,0.24875,0.26031,0.24875,0.2565,25113493,0
1971-12-02,0.26031,0.26416,0.26031,0.26416,17238351,0
1971-12-03,0.26416,0.26416,0.26031,0.26416,21468521,0
1971-12-06,0.26416,0.26416,0.26031,0.26416,3711854,0
1971-12-07,0.26416,0.26416,0.26031,0.26416,2290644,0
1971-12-08,0.26416,0.26791,0.26416,0.26791,4079683,0
1971-12-09,0.26791,0.26791,0.26416,0.26791,1588403,0
1971-12-10,0.26791,0.27183,0.26791,0.26791,3344009,0
1971-12-13,0.26791,0.27183,0.26416,0.27183,1772326,0
1971-12-14,0.27183,0.27183,0.26416,0.26416,4129845,0
1971-12-15,0.26416,0.26416,0.26031,0.26416,5400570,0
1971-12-16,0.26416,0.26791,0.26416,0.26791,11436503,0
1971-12-17,0.26791,0.27561,0.26791,0.27561,20431883,0
1971-12-20,0.28323,0.29467,0.28323,0.28705,20381721,0
1971-12-21,0.28705,0.2986,0.28705,0.2986,4514411,0
1971-12-22,0.29467,0.29467,0.28705,0.28705,9112419,0
1971-12-23,0.28705,0.28705,0.27561,0.27943,17321953,0
1971-12-27,0.27943,0.28323,0.27943,0.27943,1906084,0
1971-12-28,0.27943,0.28705,0.27943,0.28323,3126646,0
1971-12-29,0.28323,0.28705,0.27561,0.27943,3009609,0
1971-12-30,0.27943,0.28323,0.27561,0.27943,1989683,0
1971-12-31,0.27943,0.28705,0.27943,0.28705,3762005,0
1972-01-03,0.28705,0.29095,0.27943,0.28323,2223759,0
1972-01-04,0.28323,0.28323,0.27943,0.28323,1805770,0
1972-01-05,0.28323,0.28705,0.27943,0.27943,11804345,0
1972-01-06,0.27943,0.28705,0.27943,0.27943,2039847,0
1972-01-07,0.27943,0.28323,0.27561,0.27561,1638562,0
1972-01-10,0.27561,0.27943,0.27183,0.27943,2407689,0
1972-01-11,0.27943,0.28323,0.27561,0.28323,1772326,0
1972-01-12,0.28323,0.28705,0.27943,0.28323,4781934,0
1972-01-13,0.28323,0.28323,0.27943,0.27943,6838495,0
1972-01-14,0.27943,0.27943,0.27561,0.27943,5584492,0
1972-01-17,0.27943,0.28323,0.27943,0.28323,4648175,0
1972-01-18,0.28323,0.29095,0.28323,0.28705,2658490,0
1972-01-19,0.28705,0.29467,0.28323,0.29467,3076491,0
1972-01-20,0.29467,0.29467,0.29095,0.29095,4180005,0
1972-01-21,0.29095,0.29095,0.28323,0.29095,2273929,0
1972-01-24,0.29095,0.29467,0.29095,0.29095,1872638,0
1972-01-25,0.29095,0.29095,0.28323,0.28705,2742086,0
1972-01-26,0.28705,0.28705,0.28323,0.28705,1254003,0
1972-01-27,0.28705,0.29467,0.28705,0.29095,2407689,0
1972-01-28,0.29095,0.29467,0.29095,0.29467,2190323,0
1972-01-31,0.29467,0.30234,0.29467,0.30234,2290644,0
1972-02-01,0.30234,0.30234,0.29467,0.30234,5400570,0
1972-02-02,0.30234,0.30234,0.30234,0.30234,2457844,0
1972-02-03,0.30234,0.30627,0.30234,0.30627,1822483,0
1972-02-04,0.30234,0.30234,0.2986,0.30234,1153682,0
1972-02-07,0.30234,0.30234,0.2986,0.30234,1521525,0
1972-02-08,0.30234,0.30996,0.30234,0.30996,2223759,0
1972-02-09,0.30996,0.30996,0.30996,0.30996,1989683,0
1972-02-10,0.30996,0.31385,0.30996,0.31385,4079683,0
1972-02-11,0.31385,0.31385,0.30996,0.30996,5166488,0
1972-02-14,0.30996,0.30996,0.2986,0.30234,2090006,0
1972-02-15,0.30234,0.30234,0.29467,0.2986,1956245,0
1972-02-16,0.30234,0.30234,0.30234,0.30234,3795445,0
1972-02-17,0.30234,0.30234,0.2986,0.2986,3494492,0
1972-02-18,0.2986,0.30627,0.29467,0.30234,3561369,0
1972-02-22,0.30234,0.30996,0.2986,0.30234,2223759,0
1972-02-23,0.30234,0.31385,0.30234,0.31385,2976162,0
1972-02-24,0.31768,0.32916,0.31768,0.32152,1855924,0
1972-02-25,0.31768,0.31768,0.31385,0.31768,2541446,0
1972-02-28,0.31768,0.32534,0.31768,0.31768,4280330,0
1972-02-29,0.31768,0.32534,0.31768,0.32534,4146574,0
1972-03-01,0.32916,0.333,0.32916,0.333,2558161,0
1972-03-02,0.333,0.34062,0.333,0.33681,1805770,0
1972-03-03,0.33681,0.33681,0.333,0.333,2591605,0
1972-03-06,0.333,0.33681,0.333,0.333,1755603,0
1972-03-07,0.333,0.333,0.333,0.333,886162,0
1972-03-08,0.333,0.33681,0.32916,0.33681,5350412,0
1972-03-09,0.33681,0.33681,0.333,0.333,2424399,0
1972-03-10,0.333,0.333,0.32534,0.333,2190323,0
1972-03-13,0.333,0.33681,0.333,0.33681,4965848,0
1972-03-14,0.33681,0.33681,0.333,0.33681,1855924,0
1972-03-15,0.33681,0.33681,0.333,0.33681,785840,0
1972-03-16,0.33681,0.33681,0.333,0.33681,1404481,0
1972-03-17,0.33681,0.33681,0.333,0.33681,2090006,0
1972-03-20,0.33681,0.33681,0.333,0.33681,1989683,0
1972-03-21,0.33681,0.33681,0.32916,0.32916,2123444,0
1972-03-22,0.32916,0.32916,0.32534,0.32534,2641766,0
1972-03-23,0.32916,0.32916,0.32916,0.32916,1304161,0
1972-03-24,0.32916,0.333,0.32916,0.32916,2775520,0
1972-03-27,0.32916,0.32916,0.32534,0.32916,986485,0
1972-03-28,0.32916,0.33681,0.32916,0.33681,2641766,0
1972-03-29,0.33681,0.33681,0.333,0.333,1822483,0
1972-03-30,0.333,0.333,0.32916,0.333,2541446,0
1972-04-03,0.333,0.33681,0.333,0.333,2691929,0
1972-04-04,0.333,0.33681,0.32916,0.33681,3310562,0
1972-04-05,0.33681,0.34062,0.333,0.34062,1722164,0
1972-04-06,0.34062,0.34451,0.34062,0.34062,1120246,0
1972-04-07,0.34062,0.34838,0.34062,0.34838,2374247,0
1972-04-10,0.34838,0.35596,0.34838,0.35227,1538240,0
1972-04-11,0.35227,0.35596,0.34838,0.35227,1621839,0
1972-04-12,0.35227,0.35596,0.35227,0.35596,2641766,0
1972-04-13,0.35596,0.35596,0.35596,0.35596,1521525,0
1972-04-14,0.35596,0.35596,0.34838,0.35596,2223759,0
1972-04-17,0.35596,0.35981,0.35596,0.35596,2424399,0
1972-04-18,0.35596,0.35981,0.35596,0.35596,969762,0
1972-04-19,0.35596,0.35981,0.35227,0.35227,1872638,0
1972-04-20,0.35227,0.35596,0.35227,0.35596,2508009,0
1972-04-21,0.35596,0.35596,0.34451,0.34451,1772326,0
1972-04-24,0.34451,0.34838,0.333,0.33681,3895771,0
1972-04-25,0.33681,0.33681,0.333,0.333,1822483,0
1972-04-26,0.333,0.33681,0.333,0.33681,1906084,0
1972-04-27,0.33681,0.34062,0.33681,0.33681,1220559,0
1972-04-28,0.34062,0.34451,0.34062,0.34062,1822483,0
1972-05-01,0.34062,0.34451,0.33681,0.33681,3678404,0
1972-05-02,0.33681,0.34062,0.33681,0.33681,3711854,0
1972-05-03,0.33681,0.34062,0.333,0.333,5434007,0
1972-05-04,0.333,0.333,0.31768,0.333,5651367,0
1972-05-05,0.333,0.333,0.32916,0.333,3477766,0
1972-05-08,0.333,0.333,0.32152,0.32152,5383851,0
1972-05-09,0.32152,0.32534,0.30627,0.31768,4330492,0
1972-05-10,0.31768,0.32534,0.31768,0.32152,1939528,0
1972-05-11,0.32534,0.33681,0.32534,0.33681,1805770,0
1972-05-12,0.34062,0.34838,0.34062,0.34062,2357531,0
1972-05-15,0.34451,0.35227,0.34451,0.34838,1805770,0
1972-05-16,0.34838,0.35227,0.34838,0.34838,1906084,0
1972-05-17,0.34838,0.35596,0.34838,0.35596,1772326,0
1972-05-18,0.35981,0.37895,0.35981,0.36739,7156176,0
1972-05-19,0.37133,0.38277,0.37133,0.38277,3427601,0
1972-05-22,0.38277,0.38668,0.36739,0.36739,2508009,0
1972-05-23,0.36739,0.38277,0.3638,0.38277,2039847,0
1972-05-24,0.39048,0.39804,0.39048,0.3943,2775520,0
1972-05-25,0.3943,0.39804,0.39048,0.39804,2123444,0
1972-05-26,0.39804,0.40963,0.3943,0.40963,2056561,0
1972-05-30,0.40963,0.41729,0.40571,0.40963,4079683,0
1972-05-31,0.40963,0.40963,0.40196,0.40963,2842407,0
1972-06-01,0.40963,0.4133,0.40571,0.4133,1621839,0
1972-06-02,0.41729,0.42496,0.41729,0.42496,2374247,0
1972-06-05,0.42106,0.42106,0.4133,0.41729,2123444,0
1972-06-06,0.41729,0.41729,0.40196,0.40196,2508009,0
1972-06-07,0.40196,0.40196,0.38668,0.39804,4213447,0
1972-06-08,0.39804,0.40571,0.39804,0.40196,1939528,0
1972-06-09,0.40196,0.40963,0.40196,0.40571,1036639,0
1972-06-12,0.40571,0.40963,0.40571,0.40963,1153682,0
1972-06-13,0.40963,0.4133,0.40571,0.4133,4046245,0
1972-06-14,0.41729,0.42496,0.41729,0.42496,3026330,0
1972-06-15,0.42496,0.42868,0.42496,0.42868,2608326,0
1972-06-16,0.42868,0.42868,0.42496,0.42868,1906084,0
1972-06-19,0.42868,0.42868,0.42496,0.42868,2123444,0
1972-06-20,0.42868,0.43254,0.42868,0.43254,3912487,0
1972-06-21,0.43254,0.43254,0.42868,0.42868,1722164,0
1972-06-22,0.42868,0.42868,0.42496,0.42868,1521525,0
1972-06-23,0.42868,0.42868,0.42868,0.42868,1454645,0
1972-06-26,0.42868,0.42868,0.41729,0.42106,1588403,0
1972-06-27,0.42106,0.42496,0.41729,0.41729,2090006,0
1972-06-28,0.41729,0.41729,0.39804,0.40571,2039847,0
1972-06-29,0.40963,0.4133,0.40963,0.40963,1019915,0
1972-06-30,0.40963,0.4133,0.40963,0.40963,752403,0
1972-07-03,0.40963,0.4133,0.40963,0.40963,802563,0
1972-07-05,0.4133,0.42106,0.4133,0.42106,1070081,0
1972-07-06,0.42106,0.43254,0.42106,0.42106,3578088,0
1972-07-07,0.42106,0.42496,0.41729,0.41729,1722164,0
1972-07-10,0.41729,0.42106,0.41729,0.41729,1671999,0
1972-07-11,0.41729,0.41729,0.39804,0.39804,2508009,0
1972-07-12,0.39804,0.40196,0.39048,0.40196,2658490,0
1972-07-13,0.40571,0.42496,0.40571,0.42106,2558161,0
1972-07-14,0.42106,0.42106,0.4133,0.41729,2508009,0
1972-07-17,0.41729,0.41729,0.40571,0.40963,1805770,0
1972-07-18,0.40963,0.4133,0.40571,0.4133,1805770,0
1972-07-19,0.4133,0.4133,0.40963,0.4133,1956245,0
1972-07-20,0.4133,0.4133,0.40963,0.4133,1638562,0
1972-07-21,0.4133,0.4133,0.40963,0.4133,1170402,0
1972-07-24,0.4133,0.42106,0.4133,0.42106,4781934,0
1972-07-25,0.42106,0.42868,0.42106,0.42496,3377448,0
1972-07-26,0.42496,0.42496,0.42106,0.42496,1705452,0
1972-07-27,0.42496,0.42496,0.42106,0.42496,752403,0
1972-07-28,0.42496,0.42868,0.42496,0.42868,735684,0
1972-07-31,0.42868,0.42868,0.42496,0.42868,568487,0
1972-08-01,0.42868,0.44021,0.42868,0.43254,2558161,0
1972-08-02,0.44021,0.44788,0.44021,0.44788,2591605,0
1972-08-03,0.44788,0.46319,0.44405,0.4593,5584492,0
1972-08-04,0.4593,0.4593,0.45168,0.45549,3812165,0
1972-08-07,0.45549,0.45549,0.44788,0.44788,1588403,0
1972-08-08,0.44405,0.44405,0.43629,0.44021,3812165,0
1972-08-09,0.44021,0.44405,0.43629,0.43629,652079,0
1972-08-10,0.43629,0.44021,0.43629,0.44021,1521525,0
1972-08-11,0.44021,0.44788,0.44021,0.44021,1437924,0
1972-08-14,0.44021,0.44405,0.44021,0.44405,2190323,0
1972-08-15,0.44405,0.44788,0.44405,0.44405,2474567,0
1972-08-16,0.44405,0.44788,0.44405,0.44405,1621839,0
1972-08-17,0.44405,0.44405,0.44021,0.44021,969762,0
1972-08-18,0.43629,0.43629,0.42868,0.43254,2056561,0
1972-08-21,0.43254,0.43254,0.42106,0.42868,1956245,0
1972-08-22,0.42868,0.43254,0.42496,0.42868,3444327,0
1972-08-23,0.42868,0.42868,0.41729,0.42496,4180005,0
1972-08-24,0.42496,0.42496,0.42496,0.42496,1254003,0
1972-08-25,0.42496,0.42868,0.42496,0.42868,1387761,0
1972-08-28,0.42868,0.42868,0.42496,0.42496,3527929,0
1972-08-29,0.40963,0.40963,0.3943,0.40963,7674494,0
1972-08-30,0.40963,0.41729,0.40571,0.41729,2123444,0
1972-08-31,0.42106,0.42496,0.42106,0.42496,2039847,0
1972-09-01,0.42496,0.42868,0.42496,0.42496,1755603,0
1972-09-05,0.42106,0.42106,0.4133,0.4133,3210243,0
1972-09-06,0.40963,0.40963,0.40196,0.40196,1671999,0
1972-09-07,0.40196,0.40963,0.40196,0.40571,3494492,0
1972-09-08,0.40571,0.4133,0.40571,0.40963,2140168,0
1972-09-11,0.40963,0.40963,0.39804,0.39804,3996088,0
1972-09-12,0.39804,0.40196,0.3943,0.3943,4832088,0
1972-09-13,0.3943,0.39804,0.3943,0.39804,5484177,0
1972-09-14,0.39804,0.40196,0.39804,0.40196,8360015,0
1972-09-15,0.40196,0.40963,0.40196,0.40963,1755603,0
1972-09-18,0.40963,0.40963,0.40571,0.40571,4363926,0
1972-09-19,0.40571,0.40571,0.40571,0.40571,518322,0
1972-09-20,0.40571,0.40571,0.40571,0.40571,4180005,0
1972-09-21,0.40571,0.40571,0.3943,0.39804,1872638,0
1972-09-22,0.39804,0.39804,0.39048,0.3943,1855924,0
1972-09-25,0.3943,0.39804,0.3943,0.39804,3494492,0
1972-09-26,0.39804,0.39804,0.3943,0.3943,4781934,0
1972-09-27,0.39804,0.4133,0.39804,0.4133,2457844,0
1972-09-28,0.4133,0.44021,0.40571,0.43629,5751692,0
1972-09-29,0.43629,0.44021,0.42868,0.43254,2407689,0
1972-10-02,0.43254,0.43254,0.42106,0.42868,2708646,0
1972-10-03,0.42868,0.42868,0.42496,0.42868,1755603,0
1972-10-04,0.42868,0.43254,0.42868,0.42868,2357531,0
1972-10-05,0.42868,0.42868,0.4133,0.4133,3678404,0
1972-10-06,0.4133,0.43254,0.40963,0.42496,3293845,0
1972-10-09,0.42496,0.42868,0.42496,0.42496,735684,0
1972-10-10,0.42496,0.44405,0.42496,0.43254,3444327,0
1972-10-11,0.43254,0.43629,0.43254,0.43629,1103521,0
1972-10-12,0.43254,0.43254,0.42868,0.42868,1103521,0
1972-10-13,0.42496,0.42496,0.4133,0.42106,4414091,0
1972-10-16,0.42106,0.42106,0.40963,0.40963,1404481,0
1972-10-17,0.40963,0.40963,0.40196,0.40196,1989683,0
1972-10-18,0.40196,0.40963,0.40196,0.40963,2240483,0
1972-10-19,0.40963,0.40963,0.40571,0.40571,1538240,0
1972-10-20,0.40571,0.40571,0.40196,0.40196,1488084,0
1972-10-23,0.40963,0.4133,0.40963,0.4133,1855924,0
1972-10-24,0.4133,0.41729,0.40963,0.4133,1805770,0
1972-10-25,0.4133,0.41729,0.4133,0.41729,3812165,0
1972-10-26,0.41729,0.42106,0.4133,0.4133,2591605,0
1972-10-27,0.4133,0.4133,0.40963,0.40963,3527929,0
1972-10-30,0.40571,0.40571,0.40196,0.40196,2090006,0
1972-10-31,0.40196,0.41729,0.40196,0.4133,3945930,0
1972-11-01,0.41729,0.42106,0.41729,0.41729,3895771,0
1972-11-02,0.41729,0.42868,0.41729,0.42868,3076491,0
1972-11-03,0.42868,0.43254,0.42868,0.43254,2273929,0
1972-11-06,0.42868,0.42868,0.41729,0.42106,2407689,0
1972-11-08,0.42106,0.42496,0.4133,0.4133,4932413,0
1972-11-09,0.4133,0.42106,0.40963,0.41729,2273929,0
1972-11-10,0.42106,0.42868,0.42106,0.42496,3728567,0
1972-11-13,0.42496,0.42496,0.41729,0.41729,2324089,0
1972-11-14,0.41729,0.42106,0.41729,0.42106,735684,0
1972-11-15,0.42106,0.42496,0.41729,0.41729,1671999,0
1972-11-16,0.41729,0.42106,0.4133,0.41729,1387761,0
1972-11-17,0.41729,0.42496,0.41729,0.42106,4263606,0
1972-11-20,0.42106,0.42496,0.42106,0.42496,936320,0
1972-11-21,0.42496,0.42868,0.42496,0.42496,4497691,0
1972-11-22,0.42496,0.44405,0.42496,0.44021,2374247,0
1972-11-24,0.44021,0.44405,0.44021,0.44021,1906084,0
1972-11-27,0.44021,0.44788,0.43629,0.44788,3059762,0
1972-11-28,0.44788,0.44788,0.44021,0.44021,1855924,0
1972-11-29,0.44021,0.44405,0.44021,0.44021,1120246,0
1972-11-30,0.44021,0.44788,0.43629,0.44405,4414091,0
1972-12-01,0.44788,0.45168,0.44788,0.44788,1755603,0
1972-12-04,0.44788,0.4593,0.44788,0.45549,1906084,0
1972-12-05,0.45549,0.45549,0.45168,0.45549,1070081,0
1972-12-06,0.45549,0.4593,0.45168,0.4593,1805770,0
1972-12-07,0.4593,0.47081,0.4593,0.46699,2140168,0
1972-12-08,0.46699,0.47081,0.46699,0.47081,1956245,0
1972-12-11,0.47456,0.48622,0.47456,0.48622,4313769,0
1972-12-12,0.48622,0.48622,0.48231,0.48622,1521525,0
1972-12-13,0.48622,0.48622,0.46699,0.46699,2223759,0
1972-12-14,0.46699,0.46699,0.4593,0.46699,8493775,0
1972-12-15,0.46699,0.48231,0.46699,0.47456,4029532,0
1972-12-18,0.46699,0.46699,0.4593,0.46319,5333687,0
1972-12-19,0.46319,0.47456,0.46319,0.47456,3477766,0
1972-12-20,0.47456,0.48231,0.47456,0.47855,2324089,0
1972-12-21,0.47855,0.48622,0.47855,0.48622,1705452,0
1972-12-22,0.48622,0.5053,0.48622,0.5053,1705452,0
1972-12-26,0.5091,0.5207,0.5091,0.5168,2056561,0
1972-12-27,0.5244,0.5283,0.5244,0.5283,2223759,0
1972-12-29,0.5283,0.5283,0.5168,0.5168,4982572,0
1973-01-02,0.5207,0.5244,0.5207,0.5207,3862325,0
1973-01-03,0.5207,0.5283,0.5168,0.5283,7841700,0
1973-01-04,0.5283,0.5283,0.5244,0.5244,2541446,0
1973-01-05,0.5283,0.5359,0.5283,0.5283,3678404,0
1973-01-08,0.5283,0.5283,0.5168,0.5207,3243685,0
1973-01-09,0.5244,0.5359,0.5244,0.5359,1805770,0
1973-01-10,0.5359,0.5512,0.5359,0.5436,3377448,0
1973-01-11,0.5436,0.5589,0.5397,0.5589,2742086,0
1973-01-12,0.5589,0.5666,0.5475,0.5475,3427601,0
1973-01-15,0.5475,0.555,0.532,0.532,5801855,0
1973-01-16,0.5359,0.5436,0.5359,0.5397,2090006,0
1973-01-17,0.5397,0.5512,0.5359,0.5475,1805770,0
1973-01-18,0.5475,0.5475,0.5397,0.5397,2708646,0
1973-01-19,0.5397,0.5436,0.5359,0.5397,6002491,0
1973-01-22,0.5397,0.5512,0.5397,0.5436,3728567,0
1973-01-23,0.5436,0.555,0.5436,0.555,2273929,0
1973-01-24,0.555,0.5666,0.5359,0.5397,5250094,0
1973-01-26,0.5397,0.5475,0.5207,0.5359,5300252,0
1973-01-29,0.5359,0.5436,0.5207,0.5397,2190323,0
1973-01-30,0.5397,0.5475,0.5397,0.5397,5333687,0
1973-01-31,0.5397,0.5436,0.5359,0.5397,1287448,0
1973-02-01,0.5397,0.5397,0.5283,0.532,3260409,0
1973-02-02,0.532,0.532,0.5207,0.5283,3578088,0
1973-02-05,0.5283,0.5283,0.5053,0.5053,4698332,0
1973-02-06,0.5091,0.513,0.5091,0.513,2875845,0
1973-02-07,0.513,0.513,0.5091,0.5091,2842407,0
1973-02-08,0.5091,0.5244,0.5015,0.5244,2591605,0
1973-02-09,0.5244,0.5397,0.5207,0.5397,3912487,0
1973-02-12,0.5397,0.5397,0.532,0.532,1488084,0
1973-02-13,0.5397,0.5512,0.5397,0.5512,4982572,0
1973-02-14,0.5512,0.5512,0.5436,0.5436,1805770,0
1973-02-15,0.5436,0.5436,0.5359,0.5359,1671999,0
1973-02-16,0.5359,0.5436,0.5359,0.5359,2474567,0
1973-02-20,0.5397,0.5475,0.5397,0.5397,2039847,0
1973-02-21,0.5397,0.5436,0.5397,0.5397,3979367,0
1973-02-22,0.5397,0.5397,0.5207,0.5244,7607613,0
1973-02-23,0.5244,0.5244,0.513,0.513,3444327,0
1973-02-26,0.513,0.5168,0.5053,0.5091,3527929,0
1973-02-27,0.5091,0.513,0.5015,0.5015,3711854,0
1973-02-28,0.5015,0.513,0.49743,0.513,2591605,0
1973-03-01,0.5168,0.5244,0.5168,0.5207,3578088,0
1973-03-02,0.5207,0.5283,0.513,0.5283,3561369,0
1973-03-05,0.5283,0.5283,0.5244,0.5283,1521525,0
1973-03-06,0.5283,0.5436,0.5283,0.5436,3561369,0
1973-03-07,0.5436,0.5475,0.5397,0.5475,2875845,0
1973-03-08,0.5475,0.5512,0.5436,0.5436,1989683,0
1973-03-09,0.5436,0.5512,0.5436,0.5475,1939528,0
1973-03-12,0.5475,0.5475,0.5397,0.5397,2140168,0
1973-03-13,0.5397,0.5397,0.5359,0.5359,1855924,0
1973-03-14,0.5397,0.5475,0.5397,0.5397,1722164,0
1973-03-15,0.5397,0.5436,0.5397,0.5436,2240483,0
1973-03-16,0.5436,0.5475,0.5436,0.5436,3210243,0
1973-03-19,0.5436,0.5436,0.5359,0.5359,5801855,0
1973-03-20,0.5359,0.5359,0.5244,0.5244,7390243,0
1973-03-21,0.5207,0.5207,0.5053,0.5053,3661686,0
1973-03-22,0.48995,0.48995,0.47855,0.48231,7340103,0
1973-03-23,0.48231,0.49373,0.48231,0.49373,2424399,0
1973-03-26,0.49373,0.513,0.49373,0.513,4263606,0
1973-03-27,0.513,0.5244,0.513,0.5168,5701532,0
1973-03-28,0.5168,0.5168,0.5015,0.513,6453933,0
1973-03-29,0.513,0.5168,0.5091,0.513,5434007,0
1973-03-30,0.5053,0.5053,0.5053,0.5053,2056561,0
1973-04-02,0.5015,0.5015,0.48995,0.48995,4029532,0
1973-04-03,0.48995,0.49373,0.47855,0.48622,5651367,0
1973-04-04,0.48622,0.49373,0.48622,0.48995,2508009,0
1973-04-05,0.48622,0.48622,0.48231,0.48622,1337603,0
1973-04-06,0.48995,0.5015,0.48995,0.49743,1287448,0
1973-04-09,0.49373,0.49373,0.48995,0.49373,2056561,0
1973-04-10,0.49743,0.513,0.49743,0.5053,3427601,0
1973-04-11,0.5053,0.513,0.5015,0.5053,3059762,0
1973-04-12,0.5053,0.5053,0.5015,0.5053,1070081,0
1973-04-13,0.5053,0.5091,0.5015,0.5053,2457844,0
1973-04-16,0.513,0.5168,0.513,0.513,2290644,0
1973-04-17,0.513,0.513,0.49743,0.49743,2039847,0
1973-04-18,0.49743,0.5053,0.48995,0.49373,2541446,0
1973-04-19,0.49373,0.5015,0.49373,0.49743,1638562,0
1973-04-23,0.49743,0.5015,0.49743,0.5015,1521525,0
1973-04-24,0.5015,0.5015,0.49743,0.49743,2457844,0
1973-04-25,0.49743,0.49743,0.47456,0.48231,6955535,0
1973-04-26,0.48231,0.49743,0.47855,0.49373,4263606,0
1973-04-27,0.49373,0.49373,0.48622,0.48622,1488084,0
1973-04-30,0.48622,0.49373,0.47456,0.48995,3912487,0
1973-05-01,0.48995,0.48995,0.47081,0.47456,7239777,0
1973-05-02,0.47456,0.48231,0.44788,0.46319,8209547,0
1973-05-03,0.46319,0.46699,0.4593,0.46699,6905380,0
1973-05-04,0.46699,0.47081,0.45549,0.45549,3845607,0
1973-05-07,0.45549,0.45549,0.43629,0.44405,6420495,0
1973-05-08,0.44405,0.46319,0.44405,0.46319,3845607,0
1973-05-09,0.46319,0.46699,0.46319,0.46699,4497691,0
1973-05-10,0.46699,0.48231,0.46319,0.47456,2474567,0
1973-05-11,0.47081,0.47081,0.46319,0.46319,5517610,0
1973-05-14,0.4593,0.4593,0.44788,0.44788,4497691,0
1973-05-15,0.44788,0.4593,0.44021,0.4593,9714340,0
1973-05-16,0.4593,0.46319,0.45549,0.45549,1488084,0
1973-05-17,0.45549,0.4593,0.44788,0.45168,4146574,0
1973-05-18,0.45168,0.46319,0.44788,0.45549,3661686,0
1973-05-21,0.45549,0.46699,0.45549,0.46699,5434007,0
1973-05-22,0.46699,0.47855,0.4593,0.46319,2591605,0
1973-05-23,0.46699,0.47456,0.46699,0.47081,4815362,0
1973-05-24,0.47081,0.49373,0.47081,0.49373,1805770,0
1973-05-25,0.49373,0.49373,0.48995,0.49373,1621839,0
1973-05-29,0.49373,0.49743,0.48995,0.49743,1571690,0
1973-05-30,0.49743,0.5015,0.48622,0.48622,1805770,0
1973-05-31,0.48622,0.48995,0.48231,0.48622,2357531,0
1973-06-01,0.48622,0.48622,0.47855,0.47855,2792241,0
1973-06-04,0.47855,0.47855,0.47456,0.47855,1621839,0
1973-06-05,0.46699,0.46699,0.46319,0.46319,4230165,0
1973-06-06,0.46319,0.46319,0.4593,0.46319,2056561,0
1973-06-07,0.46319,0.49373,0.46319,0.48995,3912487,0
1973-06-08,0.48995,0.49743,0.48231,0.48622,2056561,0
1973-06-11,0.48622,0.48622,0.46699,0.46699,9430098,0
1973-06-12,0.46699,0.47456,0.46319,0.47081,1588403,0
1973-06-13,0.47081,0.47081,0.4593,0.4593,17104591,0
1973-06-14,0.4593,0.46319,0.45549,0.45549,2039847,0
1973-06-15,0.45168,0.45168,0.44788,0.44788,4731768,0
1973-06-18,0.44788,0.44788,0.44405,0.44405,2357531,0
1973-06-19,0.44405,0.45168,0.44021,0.44405,3561369,0
1973-06-20,0.44788,0.45168,0.44788,0.44788,2223759,0
1973-06-21,0.44788,0.44788,0.44788,0.44788,7206327,0
1973-06-22,0.45168,0.46319,0.45168,0.45168,3628251,0
1973-06-25,0.45168,0.45168,0.44788,0.44788,1939528,0
1973-06-26,0.44788,0.44788,0.44021,0.44788,6587692,0
1973-06-27,0.44788,0.45549,0.44405,0.45168,3711854,0
1973-06-28,0.45168,0.47081,0.45168,0.47081,3160086,0
1973-06-29,0.47081,0.47855,0.47081,0.47456,3812165,0
1973-07-02,0.46699,0.46699,0.45549,0.45549,3109925,0
1973-07-03,0.45549,0.45549,0.45168,0.45168,1755603,0
1973-07-05,0.45168,0.45168,0.44021,0.44405,3527929,0
1973-07-06,0.44405,0.44405,0.44021,0.44405,2190323,0
1973-07-09,0.44405,0.45168,0.44021,0.45168,2457844,0
1973-07-10,0.45549,0.46319,0.45549,0.46319,2140168,0
1973-07-11,0.47081,0.48231,0.47081,0.47456,2825691,0
1973-07-12,0.47456,0.48995,0.47081,0.48231,2374247,0
1973-07-13,0.47855,0.47855,0.47456,0.47855,2123444,0
1973-07-16,0.47855,0.48622,0.47855,0.48622,2541446,0
1973-07-17,0.48622,0.49373,0.48622,0.49373,3293845,0
1973-07-18,0.49373,0.5091,0.48995,0.5015,4447522,0
1973-07-19,0.5015,0.513,0.49373,0.5015,10399861,0
1973-07-20,0.5015,0.513,0.49743,0.5015,2324089,0
1973-07-23,0.5015,0.5053,0.49373,0.49743,1337603,0
1973-07-24,0.49743,0.5015,0.48995,0.49743,5751692,0
1973-07-25,0.49743,0.5091,0.49743,0.5053,4330492,0
1973-07-26,0.5053,0.5283,0.5015,0.5283,7440411,0
1973-07-27,0.5283,0.5283,0.5168,0.5244,1805770,0
1973-07-30,0.5244,0.5283,0.5168,0.5244,2892563,0
1973-07-31,0.5244,0.5283,0.5244,0.5244,1571690,0
1973-08-01,0.5244,0.5244,0.513,0.513,1621839,0
1973-08-02,0.513,0.5207,0.5053,0.5207,2090006,0
1973-08-03,0.5207,0.532,0.5207,0.5283,3009609,0
1973-08-06,0.5244,0.5244,0.513,0.513,1070081,0
1973-08-07,0.5091,0.5091,0.5015,0.5015,919607,0
1973-08-08,0.5015,0.5053,0.49743,0.5015,2875845,0
1973-08-09,0.5015,0.513,0.5015,0.5015,1387761,0
1973-08-10,0.5015,0.5053,0.47855,0.48622,6537536,0
1973-08-13,0.48622,0.48995,0.48622,0.48622,1906084,0
1973-08-14,0.48995,0.5015,0.48995,0.49373,1203843,0
1973-08-15,0.49373,0.49743,0.49373,0.49373,568487,0
1973-08-16,0.49373,0.49373,0.47855,0.48231,1722164,0
1973-08-17,0.48231,0.48622,0.48231,0.48231,1571690,0
1973-08-20,0.48231,0.48231,0.47855,0.47855,1571690,0
1973-08-21,0.47855,0.47855,0.44405,0.44405,3979367,0
1973-08-22,0.44405,0.44405,0.42496,0.44021,7942013,0
1973-08-23,0.44405,0.46699,0.44405,0.46319,3494492,0
1973-08-24,0.46319,0.47081,0.4593,0.46319,6688017,0
1973-08-27,0.46319,0.47081,0.4593,0.47081,2641766,0
1973-08-28,0.47855,0.48622,0.47855,0.48622,3912487,0
1973-08-29,0.48622,0.48622,0.47855,0.47855,969762,0
1973-08-30,0.47855,0.5475,0.47855,0.48622,1705452,0
1973-08-31,0.48622,0.48622,0.47855,0.47855,1705452,0
1973-09-04,0.47855,0.47855,0.47081,0.47081,2039847,0
1973-09-05,0.47081,0.47081,0.46319,0.46699,3527929,0
1973-09-06,0.46699,0.47081,0.4593,0.4593,2457844,0
1973-09-07,0.4593,0.4593,0.44788,0.45168,5484177,0
1973-09-10,0.45168,0.45168,0.44788,0.44788,4882252,0
1973-09-11,0.44788,0.4593,0.44405,0.4593,3862325,0
1973-09-12,0.4593,0.46319,0.45549,0.45549,2541446,0
1973-09-13,0.46319,0.47081,0.46319,0.47081,2006406,0
1973-09-14,0.47081,0.47855,0.47081,0.47855,3210243,0
1973-09-17,0.48231,0.49743,0.48231,0.48622,4180005,0
1973-09-18,0.48622,0.49373,0.47456,0.47855,9998579,0
1973-09-19,0.47855,0.48622,0.47855,0.48231,2541446,0
1973-09-20,0.48231,0.48622,0.47855,0.48231,5768413,0
1973-09-21,0.48231,0.48622,0.47456,0.48231,5233383,0
1973-09-24,0.48231,0.48622,0.48231,0.48622,4029532,0
1973-09-25,0.48622,0.49743,0.48622,0.49743,3611522,0
1973-09-26,0.49743,0.513,0.49373,0.5091,3728567,0
1973-09-27,0.513,0.532,0.513,0.5244,6821779,0
1973-09-28,0.5244,0.532,0.5244,0.5244,2708646,0
1973-10-01,0.5244,0.5283,0.5244,0.5283,1705452,0
1973-10-02,0.532,0.5589,0.532,0.5589,9012102,0
1973-10-03,0.555,0.555,0.5397,0.5436,4865536,0
1973-10-04,0.5436,0.5475,0.5397,0.5436,5400570,0
1973-10-05,0.5436,0.555,0.5397,0.5475,3561369,0
1973-10-08,0.5475,0.5742,0.5436,0.5625,3394167,0
1973-10-09,0.5625,0.5666,0.555,0.5666,3527929,0
1973-10-10,0.5666,0.5666,0.555,0.5589,1621839,0
1973-10-11,0.5589,0.582,0.5589,0.582,2976162,0
1973-10-12,0.582,0.5894,0.5091,0.5856,3661686,0
1973-10-15,0.5781,0.5781,0.513,0.513,2056561,0
1973-10-16,0.5625,0.5742,0.5625,0.5702,2875845,0
1973-10-17,0.5702,0.5742,0.5666,0.5666,2173600,0
1973-10-18,0.5666,0.5742,0.5625,0.5625,1621839,0
1973-10-19,0.5625,0.5666,0.555,0.555,3477766,0
1973-10-22,0.555,0.5589,0.5436,0.5512,2173600,0
1973-10-23,0.5512,0.5702,0.5436,0.5625,1939528,0
1973-10-24,0.5625,0.5742,0.5589,0.5742,3996088,0
1973-10-25,0.5742,0.582,0.5666,0.5781,2691929,0
1973-10-26,0.582,0.5934,0.582,0.5894,3210243,0
1973-10-29,0.5894,0.6009,0.5856,0.5856,3728567,0
1973-10-30,0.5856,0.5856,0.5781,0.582,3996088,0
1973-10-31,0.582,0.582,0.5781,0.5781,4263606,0
1973-11-01,0.5781,0.5781,0.5702,0.5742,1722164,0
1973-11-02,0.5742,0.5781,0.5702,0.5702,3344009,0
1973-11-05,0.5702,0.5702,0.5589,0.5589,2959451,0
1973-11-06,0.5589,0.5625,0.5512,0.555,4096412,0
1973-11-07,0.555,0.5666,0.555,0.5589,3912487,0
1973-11-08,0.5625,0.5742,0.5625,0.5742,2792241,0
1973-11-09,0.5742,0.5742,0.5666,0.5666,2290644,0
1973-11-12,0.5666,0.5702,0.5589,0.5625,2825691,0
1973-11-13,0.5625,0.5625,0.5283,0.5397,4280330,0
1973-11-14,0.5397,0.5397,0.5207,0.5359,11051942,0
1973-11-15,0.5359,0.5512,0.5244,0.5397,2474567,0
1973-11-16,0.5397,0.555,0.532,0.5397,3026330,0
1973-11-19,0.5283,0.5283,0.5207,0.5207,5300252,0
1973-11-20,0.5207,0.5244,0.5091,0.513,4932413,0
1973-11-21,0.5244,0.5436,0.5244,0.5397,7524019,0
1973-11-23,0.5397,0.5512,0.5359,0.5436,3377448,0
1973-11-26,0.5436,0.5436,0.532,0.5397,5534329,0
1973-11-27,0.5397,0.5397,0.5168,0.5244,3394167,0
1973-11-28,0.5244,0.5244,0.48231,0.5015,26099972,0
1973-11-29,0.5015,0.5015,0.47855,0.49373,5066170,0
1973-11-30,0.48995,0.48995,0.45549,0.46319,3945930,0
1973-12-03,0.4593,0.4593,0.43254,0.45168,12222348,0
1973-12-04,0.45168,0.47081,0.43629,0.4593,6738171,0
1973-12-05,0.4593,0.46699,0.45549,0.46319,3394167,0
1973-12-06,0.47081,0.48622,0.47081,0.48622,3812165,0
1973-12-07,0.48622,0.5015,0.48622,0.48995,4564564,0
1973-12-10,0.48995,0.48995,0.47855,0.48622,5617931,0
1973-12-11,0.48622,0.48995,0.47081,0.47081,5099611,0
1973-12-12,0.47081,0.47081,0.4593,0.4593,2090006,0
1973-12-13,0.4593,0.4593,0.44788,0.44788,4263606,0
1973-12-14,0.44788,0.48995,0.44788,0.47456,4146574,0
1973-12-17,0.46699,0.46699,0.44788,0.45168,3210243,0
1973-12-18,0.45549,0.47081,0.45549,0.46699,3895771,0
1973-12-19,0.46699,0.48231,0.4593,0.4593,3494492,0
1973-12-20,0.4593,0.46319,0.44021,0.44021,2926003,0
1973-12-21,0.44021,0.44405,0.43629,0.44405,2324089,0
1973-12-24,0.44405,0.44788,0.44021,0.44405,1538240,0
1973-12-26,0.45168,0.46319,0.45168,0.46319,4832088,0
1973-12-27,0.47081,0.48622,0.47081,0.48231,3812165,0
1973-12-28,0.48231,0.49373,0.48231,0.48622,3394167,0
1973-12-31,0.48622,0.48622,0.47456,0.48231,2775520,0
1974-01-02,0.48231,0.48995,0.48231,0.48622,2290644,0
1974-01-03,0.48622,0.49743,0.48231,0.48622,2324089,0
1974-01-04,0.48231,0.48231,0.4593,0.46319,5116335,0
1974-01-07,0.4593,0.4593,0.44405,0.44788,4631450,0
1974-01-08,0.44788,0.45168,0.44405,0.44405,3026330,0
1974-01-09,0.44405,0.44405,0.41729,0.42106,13342587,0
1974-01-10,0.42106,0.43254,0.41729,0.41729,4146574,0
1974-01-11,0.41729,0.43254,0.41729,0.43254,5517610,0
1974-01-14,0.43254,0.45168,0.43254,0.44788,5751692,0
1974-01-15,0.44788,0.45168,0.44021,0.44021,2825691,0
1974-01-16,0.44021,0.44788,0.44021,0.44405,4514411,0
1974-01-17,0.45549,0.47081,0.45549,0.47081,3895771,0
1974-01-18,0.47081,0.47081,0.46319,0.46699,5434007,0
1974-01-21,0.46699,0.46699,0.45549,0.46319,3009609,0
1974-01-22,0.46699,0.48231,0.46699,0.47081,5484177,0
1974-01-23,0.47081,0.48231,0.46699,0.47855,3477766,0
1974-01-24,0.47855,0.49373,0.47855,0.48231,3160086,0
1974-01-25,0.48231,0.48995,0.47855,0.48622,2039847,0
1974-01-28,0.48622,0.49373,0.47855,0.47855,2240483,0
1974-01-29,0.47855,0.48231,0.47855,0.48231,1956245,0
1974-01-30,0.48231,0.48995,0.48231,0.48995,1989683,0
1974-01-31,0.48995,0.49373,0.48995,0.49373,2140168,0
1974-02-01,0.48995,0.48995,0.47855,0.48231,2357531,0
1974-02-04,0.47855,0.47855,0.45549,0.4593,5016008,0
1974-02-05,0.4593,0.4593,0.44405,0.44405,6922094,0
1974-02-06,0.44405,0.45168,0.43629,0.44021,5166488,0
1974-02-07,0.44021,0.44021,0.43629,0.44021,5517610,0
1974-02-08,0.44021,0.44788,0.43254,0.43254,1722164,0
1974-02-11,0.43254,0.43629,0.41729,0.42106,5751692,0
1974-02-12,0.42106,0.44021,0.4133,0.44021,5099611,0
1974-02-13,0.44021,0.44021,0.42496,0.42868,3477766,0
1974-02-14,0.42868,0.42868,0.42496,0.42496,1989683,0
1974-02-15,0.42496,0.45168,0.42496,0.44021,5400570,0
1974-02-19,0.44405,0.45549,0.44405,0.44405,5350412,0
1974-02-20,0.44405,0.45549,0.44405,0.45549,3611522,0
1974-02-21,0.45549,0.4593,0.45168,0.45549,3394167,0
1974-02-22,0.45549,0.46319,0.45549,0.46319,2424399,0
1974-02-25,0.46319,0.47855,0.46319,0.47081,4648175,0
1974-02-26,0.47081,0.47456,0.47081,0.47456,3059762,0
1974-02-27,0.47456,0.48622,0.47081,0.47855,6587692,0
1974-02-28,0.47855,0.48995,0.47855,0.48995,2608326,0
1974-03-01,0.48622,0.48622,0.47456,0.47855,1772326,0
1974-03-04,0.47855,0.48231,0.47081,0.48231,2273929,0
1974-03-05,0.48995,0.5053,0.48995,0.5015,5718248,0
1974-03-06,0.5015,0.5091,0.5015,0.5053,4414091,0
1974-03-07,0.5053,0.5053,0.49743,0.49743,2357531,0
1974-03-08,0.49743,0.5053,0.48995,0.5053,3795445,0
1974-03-11,0.5053,0.5283,0.49743,0.5244,5383851,0
1974-03-12,0.5283,0.5512,0.5283,0.5397,7624333,0
1974-03-13,0.5397,0.5475,0.5397,0.5397,4046245,0
1974-03-14,0.5397,0.5475,0.5359,0.5397,4330492,0
1974-03-15,0.5397,0.5397,0.5283,0.5359,3945930,0
1974-03-18,0.5359,0.5436,0.5283,0.532,5701532,0
1974-03-19,0.532,0.532,0.5283,0.532,2273929,0
1974-03-20,0.532,0.5359,0.5283,0.5283,2591605,0
1974-03-21,0.5283,0.532,0.5283,0.5283,2190323,0
1974-03-22,0.5244,0.5244,0.5207,0.5244,2056561,0
1974-03-25,0.5244,0.5397,0.5244,0.5397,2223759,0
1974-03-26,0.5397,0.5397,0.5359,0.5359,3260409,0
1974-03-27,0.5359,0.5397,0.5283,0.5283,1638562,0
1974-03-28,0.5244,0.5244,0.5207,0.5207,3310562,0
1974-03-29,0.5207,0.5207,0.513,0.5168,5668098,0
1974-04-01,0.5168,0.5168,0.5053,0.5053,4096412,0
1974-04-02,0.5053,0.513,0.5053,0.5091,1705452,0
1974-04-03,0.5091,0.5244,0.5053,0.5244,2407689,0
1974-04-04,0.5244,0.5244,0.513,0.513,4263606,0
1974-04-05,0.513,0.513,0.5053,0.5091,2357531,0
1974-04-08,0.5053,0.5053,0.5015,0.5015,1822483,0
1974-04-09,0.5015,0.513,0.5015,0.5015,2090006,0
1974-04-10,0.5015,0.5053,0.5015,0.5015,2357531,0
1974-04-11,0.5015,0.5053,0.5015,0.5015,1287448,0
1974-04-15,0.5015,0.5053,0.49743,0.5015,1153682,0
1974-04-16,0.5015,0.513,0.49743,0.513,3561369,0
1974-04-17,0.513,0.5207,0.5091,0.513,2173600,0
1974-04-18,0.513,0.513,0.5053,0.5091,1454645,0
1974-04-19,0.5091,0.5091,0.5015,0.5015,2508009,0
1974-04-22,0.5015,0.5015,0.49373,0.49373,2006406,0
1974-04-23,0.48995,0.48995,0.47855,0.48231,5885453,0
1974-04-24,0.48231,0.48231,0.47855,0.47855,2508009,0
1974-04-25,0.47456,0.47456,0.47081,0.47456,4313769,0
1974-04-26,0.47855,0.48622,0.47855,0.48231,3996088,0
1974-04-29,0.48231,0.48995,0.48231,0.48622,1153682,0
1974-04-30,0.48995,0.49743,0.48995,0.49373,1621839,0
1974-05-01,0.49373,0.5091,0.49373,0.5015,2792241,0
1974-05-02,0.5015,0.5091,0.5015,0.5053,2374247,0
1974-05-03,0.5015,0.5015,0.49373,0.5015,3979367,0
1974-05-06,0.49743,0.49743,0.49373,0.49743,2558161,0
1974-05-07,0.5015,0.5207,0.5015,0.513,3126646,0
1974-05-08,0.513,0.5207,0.513,0.5168,5099611,0
1974-05-09,0.5168,0.532,0.5168,0.532,3561369,0
1974-05-10,0.532,0.532,0.513,0.513,3026330,0
1974-05-13,0.513,0.5168,0.5091,0.513,2558161,0
1974-05-14,0.513,0.513,0.5053,0.5091,2223759,0
1974-05-15,0.5091,0.5091,0.5053,0.5091,2374247,0
1974-05-16,0.5091,0.513,0.5053,0.5053,1755603,0
1974-05-17,0.5053,0.5053,0.49743,0.49743,2407689,0
1974-05-20,0.49743,0.5091,0.49743,0.5091,2591605,0
1974-05-21,0.513,0.5359,0.513,0.5283,5852012,0
1974-05-22,0.5283,0.5397,0.5244,0.5283,5617931,0
1974-05-23,0.5283,0.532,0.5207,0.5283,5383851,0
1974-05-24,0.532,0.5359,0.532,0.532,3394167,0
1974-05-28,0.532,0.5397,0.532,0.5359,3845607,0
1974-05-29,0.5359,0.5397,0.5283,0.5283,2290644,0
1974-05-30,0.5283,0.5359,0.5283,0.532,1872638,0
1974-05-31,0.5283,0.5283,0.5244,0.5244,2558161,0
1974-06-03,0.5283,0.5359,0.5283,0.5359,2591605,0
1974-06-04,0.5359,0.5359,0.5283,0.532,6738171,0
1974-06-05,0.532,0.5359,0.5283,0.5283,1772326,0
1974-06-06,0.5283,0.5283,0.5244,0.5283,2892563,0
1974-06-07,0.532,0.5397,0.532,0.532,6771613,0
1974-06-10,0.532,0.5359,0.532,0.532,3611522,0
1974-06-11,0.532,0.5359,0.5283,0.532,2424399,0
1974-06-12,0.532,0.5359,0.5283,0.5359,3477766,0
1974-06-13,0.5359,0.5475,0.5359,0.5397,5434007,0
1974-06-14,0.5359,0.5359,0.5283,0.532,2926003,0
1974-06-17,0.532,0.532,0.5244,0.5283,1989683,0
1974-06-18,0.5283,0.5283,0.5207,0.5244,5517610,0
1974-06-19,0.5244,0.5283,0.5168,0.5283,3611522,0
1974-06-20,0.5244,0.5244,0.513,0.513,3611522,0
1974-06-21,0.5091,0.5091,0.5015,0.5053,5584492,0
1974-06-24,0.5053,0.5091,0.49743,0.5091,4029532,0
1974-06-25,0.5091,0.5244,0.5091,0.5207,2424399,0
1974-06-26,0.5207,0.5207,0.5053,0.5091,3377448,0
1974-06-27,0.5091,0.5091,0.49743,0.5015,4046245,0
1974-06-28,0.5015,0.5053,0.48995,0.49743,3477766,0
1974-07-01,0.49743,0.513,0.48995,0.5015,3377448,0
1974-07-02,0.5015,0.5015,0.48231,0.48231,3009609,0
1974-07-03,0.48231,0.48995,0.47456,0.47456,9379932,0
1974-07-05,0.47456,0.47855,0.47081,0.47081,3059762,0
1974-07-08,0.44405,0.44405,0.42868,0.44405,9279628,0
1974-07-09,0.44405,0.46319,0.44405,0.4593,7239777,0
1974-07-10,0.4593,0.4593,0.43629,0.43629,3945930,0
1974-07-11,0.43629,0.45168,0.43629,0.44405,4096412,0
1974-07-12,0.4593,0.47456,0.4593,0.47456,7942013,0
1974-07-15,0.47456,0.47456,0.46319,0.46699,2825691,0
1974-07-16,0.46319,0.46319,0.4593,0.46319,3193529,0
1974-07-17,0.46319,0.47855,0.46319,0.47855,3377448,0
1974-07-18,0.48622,0.49743,0.48622,0.48995,5400570,0
1974-07-19,0.48995,0.49373,0.48622,0.48622,4932413,0
1974-07-22,0.48622,0.48995,0.47855,0.48995,2474567,0
1974-07-23,0.48995,0.5015,0.48995,0.48995,2190323,0
1974-07-24,0.48995,0.48995,0.48231,0.48622,1989683,0
1974-07-25,0.48622,0.48622,0.47855,0.47855,1872638,0
1974-07-26,0.47855,0.47855,0.45549,0.45549,5199932,0
1974-07-29,0.44788,0.44788,0.44405,0.44405,5935618,0
1974-07-30,0.44405,0.4593,0.44405,0.45168,5885453,0
1974-07-31,0.44788,0.44788,0.43629,0.44021,5718248,0
1974-08-01,0.44021,0.44788,0.43629,0.44405,3678404,0
1974-08-02,0.44405,0.44405,0.44021,0.44405,5049455,0
1974-08-05,0.44405,0.4593,0.44405,0.4593,4330492,0
1974-08-06,0.46319,0.47456,0.46319,0.46699,10132343,0
1974-08-07,0.46699,0.47456,0.46319,0.47456,7156176,0
1974-08-08,0.47456,0.47855,0.45549,0.4593,4781934,0
1974-08-09,0.4593,0.4593,0.44788,0.45549,3845607,0
1974-08-12,0.45549,0.46319,0.45168,0.45549,2457844,0
1974-08-13,0.45168,0.45168,0.44021,0.44021,4681609,0
1974-08-14,0.42496,0.42496,0.4133,0.4133,10918187,0
1974-08-15,0.4133,0.42106,0.40963,0.40963,13794030,0
1974-08-16,0.40963,0.41729,0.40571,0.40963,7674494,0
1974-08-19,0.40963,0.41729,0.40571,0.40963,5768413,0
1974-08-20,0.41729,0.43254,0.41729,0.42868,10182499,0
1974-08-21,0.42868,0.42868,0.41729,0.41729,7490576,0
1974-08-22,0.41729,0.42496,0.40963,0.42106,9196023,0
1974-08-23,0.42106,0.42496,0.4133,0.4133,4263606,0
1974-08-26,0.4133,0.44021,0.4133,0.42868,5534329,0
1974-08-27,0.42868,0.42868,0.41729,0.42106,5718248,0
1974-08-28,0.42106,0.43254,0.42106,0.42106,6320177,0
1974-08-29,0.42106,0.42106,0.40571,0.4133,6838495,0
1974-08-30,0.4133,0.43629,0.40963,0.43254,7707937,0
1974-09-03,0.43254,0.43254,0.40571,0.40571,5584492,0
1974-09-04,0.40196,0.40196,0.39048,0.39804,12155465,0
1974-09-05,0.40196,0.41729,0.40196,0.41729,9145856,0
1974-09-06,0.41729,0.42106,0.40571,0.40963,5801855,0
1974-09-09,0.40963,0.4133,0.39804,0.39804,4414091,0
1974-09-10,0.39804,0.40571,0.3943,0.39804,4230165,0
1974-09-11,0.39804,0.40196,0.39804,0.39804,2006406,0
1974-09-12,0.39048,0.39048,0.37895,0.37895,8727858,0
1974-09-13,0.37895,0.37895,0.36739,0.36739,7557450,0
1974-09-16,0.36739,0.38668,0.36739,0.38277,6788334,0
1974-09-17,0.38277,0.39804,0.38277,0.38277,5233383,0
1974-09-18,0.38277,0.38277,0.37133,0.38277,4547849,0
1974-09-19,0.39048,0.40571,0.39048,0.3943,3895771,0
1974-09-20,0.3943,0.39804,0.38277,0.39048,5584492,0
1974-09-23,0.3943,0.40571,0.3943,0.39804,3561369,0
1974-09-24,0.39048,0.39048,0.38668,0.38668,3912487,0
1974-09-25,0.38668,0.39804,0.37895,0.37895,6905380,0
1974-09-26,0.37133,0.37133,0.36739,0.37133,3059762,0
1974-09-27,0.37133,0.37133,0.34062,0.34838,6453933,0
1974-09-30,0.34451,0.34451,0.33681,0.34451,8995378,0
1974-10-01,0.34451,0.35981,0.33681,0.35227,9062251,0
1974-10-02,0.35227,0.35596,0.34838,0.34838,3578088,0
1974-10-03,0.34838,0.35227,0.33681,0.34451,4497691,0
1974-10-04,0.34451,0.34838,0.33681,0.34838,5199932,0
1974-10-07,0.35596,0.36739,0.35596,0.3638,6922094,0
1974-10-08,0.3638,0.3638,0.34838,0.34838,5233383,0
1974-10-09,0.34838,0.37133,0.34062,0.37133,9196023,0
1974-10-10,0.37895,0.3943,0.37895,0.38668,10450022,0
1974-10-11,0.38668,0.41729,0.38277,0.4133,8543936,0
1974-10-14,0.4133,0.42496,0.4133,0.42106,8878343,0
1974-10-15,0.41729,0.41729,0.40963,0.40963,5517610,0
1974-10-16,0.40963,0.40963,0.39804,0.40196,5668098,0
1974-10-17,0.40196,0.40963,0.39048,0.3943,7607613,0
1974-10-18,0.39804,0.40571,0.39804,0.39804,6403769,0
1974-10-21,0.40196,0.42106,0.40196,0.41729,4096412,0
1974-10-22,0.42496,0.44405,0.42496,0.42868,10450022,0
1974-10-23,0.42496,0.42496,0.40963,0.40963,5383851,0
1974-10-24,0.40571,0.40571,0.39048,0.40196,5066170,0
1974-10-25,0.40196,0.4133,0.3943,0.39804,3494492,0
1974-10-28,0.3943,0.3943,0.38668,0.38668,9848108,0
1974-10-29,0.38668,0.39804,0.37895,0.37895,6738171,0
1974-10-30,0.37895,0.39804,0.37133,0.38668,8326578,0
1974-10-31,0.39048,0.40963,0.39048,0.3943,5885453,0
1974-11-01,0.3943,0.40963,0.39048,0.3943,7289937,0
1974-11-04,0.38668,0.38668,0.37504,0.37895,9647463,0
1974-11-05,0.37895,0.40196,0.37895,0.40196,5484177,0
1974-11-06,0.40196,0.40571,0.38277,0.38277,8861619,0
1974-11-07,0.38277,0.3943,0.37895,0.38277,3945930,0
1974-11-08,0.38277,0.39048,0.35981,0.35981,8878343,0
1974-11-11,0.35981,0.3638,0.34838,0.3638,7072574,0
1974-11-12,0.3638,0.3638,0.35227,0.35227,3979367,0
1974-11-13,0.35227,0.35981,0.35227,0.35596,10734260,0
1974-11-14,0.35596,0.3638,0.34838,0.34838,7206327,0
1974-11-15,0.34451,0.34451,0.333,0.333,10834581,0
1974-11-18,0.32534,0.32534,0.30996,0.32152,13944512,0
1974-11-19,0.32152,0.32916,0.31768,0.32534,2976162,0
1974-11-20,0.32534,0.333,0.32152,0.32534,6453933,0
1974-11-21,0.32534,0.35596,0.32534,0.34451,6537536,0
1974-11-22,0.34451,0.35227,0.33681,0.34062,2474567,0
1974-11-25,0.34062,0.34451,0.33681,0.34451,3310562,0
1974-11-26,0.34451,0.35227,0.34062,0.34838,5149770,0
1974-11-27,0.34838,0.35981,0.34838,0.34838,4731768,0
1974-11-29,0.35227,0.35596,0.35227,0.35596,2558161,0
1974-12-02,0.34838,0.34838,0.33681,0.34062,3728567,0
1974-12-03,0.34062,0.34062,0.33681,0.34062,9697616,0
1974-12-04,0.34062,0.34062,0.32916,0.333,6119538,0
1974-12-05,0.333,0.33681,0.32916,0.32916,2892563,0
1974-12-06,0.32916,0.333,0.32152,0.32534,3578088,0
1974-12-09,0.32534,0.33681,0.32152,0.333,5467446,0
1974-12-10,0.33681,0.34838,0.33681,0.33681,4230165,0
1974-12-11,0.33681,0.34451,0.333,0.34062,3260409,0
1974-12-12,0.34062,0.34451,0.33681,0.33681,3711854,0
1974-12-13,0.33681,0.34062,0.32916,0.333,3344009,0
1974-12-16,0.333,0.33681,0.32916,0.32916,3310562,0
1974-12-17,0.32916,0.33681,0.32534,0.333,4146574,0
1974-12-18,0.33681,0.34451,0.33681,0.34062,2424399,0
1974-12-19,0.34062,0.34062,0.333,0.33681,5283530,0
1974-12-20,0.33681,0.33681,0.333,0.33681,6403769,0
1974-12-23,0.33681,0.33681,0.333,0.33681,2240483,0
1974-12-24,0.34062,0.34838,0.34062,0.34838,2541446,0
1974-12-26,0.35596,0.3638,0.35596,0.35981,4180005,0
1974-12-27,0.35981,0.35981,0.35227,0.35227,2190323,0
1974-12-30,0.35227,0.35596,0.34062,0.35596,1822483,0
1974-12-31,0.35596,0.35981,0.34838,0.35981,2474567,0
1975-01-02,0.35981,0.36739,0.35981,0.36739,2641766,0
1975-01-03,0.36739,0.37504,0.3638,0.36739,3996088,0
1975-01-06,0.36739,0.37133,0.35596,0.35596,2190323,0
1975-01-07,0.35596,0.35596,0.35227,0.35596,2039847,0
1975-01-08,0.35227,0.35227,0.34451,0.34451,1621839,0
1975-01-09,0.34451,0.35227,0.33681,0.35227,2474567,0
1975-01-10,0.35227,0.36739,0.34838,0.34838,2976162,0
1975-01-13,0.34838,0.35227,0.34062,0.34451,1822483,0
1975-01-14,0.34451,0.34838,0.33681,0.34838,2691929,0
1975-01-15,0.34838,0.35227,0.34062,0.35227,5300252,0
1975-01-16,0.35227,0.35596,0.35227,0.35596,2223759,0
1975-01-17,0.35227,0.35227,0.34838,0.34838,4096412,0
1975-01-20,0.34838,0.35227,0.34451,0.34838,1755603,0
1975-01-21,0.34838,0.35596,0.34451,0.34838,2290644,0
1975-01-22,0.34838,0.35227,0.34451,0.34838,4079683,0
1975-01-23,0.34838,0.35981,0.34838,0.35596,6537536,0
1975-01-24,0.35596,0.35981,0.35596,0.35981,2926003,0
1975-01-27,0.36739,0.38668,0.36739,0.38668,6771613,0
1975-01-28,0.39048,0.3943,0.39048,0.39048,5651367,0
1975-01-29,0.39048,0.40963,0.38668,0.40196,5651367,0
1975-01-30,0.40196,0.40196,0.3943,0.3943,7423693,0
1975-01-31,0.3943,0.40963,0.39048,0.40196,5434007,0
1975-02-03,0.40196,0.40963,0.39804,0.40963,3912487,0
1975-02-04,0.40963,0.41729,0.40196,0.41729,3494492,0
1975-02-05,0.41729,0.42496,0.4133,0.42106,5166488,0
1975-02-06,0.42868,0.44021,0.42868,0.42868,6353606,0
1975-02-07,0.42868,0.43254,0.42496,0.43254,3628251,0
1975-02-10,0.43629,0.45168,0.43629,0.44405,3996088,0
1975-02-11,0.44405,0.4593,0.43629,0.4593,8309857,0
1975-02-12,0.46319,0.47855,0.46319,0.47456,5935618,0
1975-02-13,0.47456,0.49373,0.47081,0.47855,12456423,0
1975-02-14,0.47855,0.48622,0.47081,0.48231,10550343,0
1975-02-18,0.48231,0.48231,0.47081,0.47081,4079683,0
1975-02-19,0.47081,0.48231,0.46699,0.47855,5818574,0
1975-02-20,0.47855,0.49373,0.47855,0.49373,5099611,0
1975-02-21,0.49373,0.5091,0.49373,0.49373,11570270,0
1975-02-24,0.49373,0.49743,0.48622,0.49373,5049455,0
1975-02-25,0.48995,0.48995,0.47456,0.47855,5818574,0
1975-02-26,0.47855,0.48622,0.47081,0.48622,5701532,0
1975-02-27,0.48622,0.49373,0.48231,0.48995,2959451,0
1975-02-28,0.48995,0.5053,0.48622,0.5053,3578088,0
1975-03-03,0.5091,0.5244,0.5091,0.5244,9279628,0
1975-03-04,0.5244,0.532,0.5244,0.5244,10065457,0
1975-03-05,0.5244,0.532,0.5207,0.5244,12406270,0
1975-03-06,0.5244,0.5283,0.513,0.5244,12172185,0
1975-03-07,0.5244,0.532,0.5244,0.532,11235860,0
1975-03-10,0.532,0.532,0.5283,0.5283,7289937,0
1975-03-11,0.5283,0.5359,0.5283,0.5283,4815362,0
1975-03-12,0.5283,0.532,0.5207,0.5244,5668098,0
1975-03-13,0.5244,0.5359,0.5244,0.532,3845607,0
1975-03-14,0.532,0.5397,0.5244,0.5244,7239777,0
1975-03-17,0.5283,0.5397,0.5283,0.5397,4982572,0
1975-03-18,0.5436,0.5512,0.5436,0.5436,6587692,0
1975-03-19,0.5436,0.5475,0.5397,0.5397,4129845,0
1975-03-20,0.5397,0.5436,0.5283,0.532,7156176,0
1975-03-21,0.532,0.5359,0.5207,0.5359,7908574,0
1975-03-24,0.5244,0.5244,0.5168,0.5168,5818574,0
1975-03-25,0.5168,0.5283,0.5091,0.5244,7206327,0
1975-03-26,0.5283,0.555,0.5283,0.5475,5116335,0
1975-03-27,0.5512,0.5589,0.5512,0.555,6688017,0
1975-03-31,0.555,0.555,0.5475,0.5512,4213447,0
1975-04-01,0.5475,0.5475,0.532,0.532,5300252,0
1975-04-02,0.532,0.5397,0.5244,0.5283,9196023,0
1975-04-03,0.5283,0.5283,0.5207,0.5244,4029532,0
1975-04-04,0.5244,0.532,0.5244,0.5283,4230165,0
1975-04-07,0.5283,0.5283,0.5207,0.5207,6821779,0
1975-04-08,0.5207,0.5283,0.5207,0.5283,4230165,0
1975-04-09,0.5283,0.5436,0.5283,0.5436,4079683,0
1975-04-10,0.5475,0.582,0.5475,0.5702,9246182,0
1975-04-11,0.5702,0.5781,0.5625,0.5742,3979367,0
1975-04-14,0.5742,0.5894,0.5666,0.5856,10416581,0
1975-04-15,0.5894,0.6126,0.5894,0.605,10784420,0
1975-04-16,0.605,0.6315,0.5934,0.6201,9112419,0
1975-04-17,0.6201,0.6506,0.6201,0.6241,9279628,0
1975-04-18,0.6201,0.6201,0.605,0.6126,5517610,0
1975-04-21,0.6126,0.6469,0.605,0.643,5584492,0
1975-04-22,0.643,0.6546,0.6354,0.643,4832088,0
1975-04-23,0.643,0.6469,0.6277,0.6277,3895771,0
1975-04-24,0.6277,0.6277,0.6126,0.6126,5484177,0
1975-04-25,0.6126,0.6201,0.605,0.6126,3193529,0
1975-04-28,0.6126,0.6126,0.5934,0.5972,4598010,0
1975-04-29,0.5972,0.605,0.5934,0.5972,2976162,0
1975-04-30,0.5972,0.6277,0.5972,0.6277,2591605,0
1975-05-01,0.6277,0.643,0.6277,0.643,4748491,0
1975-05-02,0.643,0.6469,0.6354,0.6469,3260409,0
1975-05-05,0.643,0.643,0.6354,0.6393,3310562,0
1975-05-06,0.6393,0.6469,0.6241,0.6277,7139457,0
1975-05-07,0.6277,0.643,0.6241,0.6315,5333687,0
1975-05-08,0.6393,0.6546,0.6393,0.6506,3628251,0
1975-05-09,0.6506,0.6546,0.6469,0.6506,4096412,0
1975-05-12,0.6506,0.6546,0.6469,0.6506,3310562,0
1975-05-13,0.6506,0.6506,0.643,0.6469,8460336,0
1975-05-14,0.6469,0.6506,0.6354,0.6393,5718248,0
1975-05-15,0.6393,0.6469,0.6315,0.6315,4079683,0
1975-05-16,0.6241,0.6241,0.6163,0.6201,4363926,0
1975-05-19,0.6201,0.6277,0.6201,0.6277,4146574,0
1975-05-20,0.6277,0.6354,0.6201,0.6201,2691929,0
1975-05-21,0.6201,0.6315,0.6126,0.6241,4631450,0
1975-05-22,0.6241,0.643,0.6241,0.6393,4263606,0
1975-05-23,0.6469,0.6584,0.6469,0.6584,10968339,0
1975-05-27,0.6584,0.6584,0.6506,0.6584,4832088,0
1975-05-28,0.6584,0.6699,0.6546,0.6584,7440411,0
1975-05-29,0.6584,0.6699,0.6584,0.6622,4982572,0
1975-05-30,0.6622,0.6851,0.6622,0.6851,5099611,0
1975-06-02,0.6851,0.7084,0.6851,0.7005,10266102,0
1975-06-03,0.7005,0.7041,0.6851,0.689,10600502,0
1975-06-04,0.689,0.6929,0.6736,0.6815,4046245,0
1975-06-05,0.6815,0.6929,0.6774,0.6929,2541446,0
1975-06-06,0.6929,0.7005,0.689,0.6929,6353606,0
1975-06-09,0.6929,0.6967,0.6851,0.6851,2407689,0
1975-06-10,0.6815,0.6815,0.6699,0.6736,3812165,0
1975-06-11,0.6736,0.6815,0.6622,0.6622,4497691,0
1975-06-12,0.6622,0.6699,0.6546,0.6584,3795445,0
1975-06-13,0.6584,0.6661,0.6506,0.6584,5484177,0
1975-06-16,0.6584,0.6661,0.6546,0.6584,5066170,0
1975-06-17,0.6584,0.6622,0.6506,0.6546,2875845,0
1975-06-18,0.6546,0.6584,0.6469,0.6584,3193529,0
1975-06-19,0.6622,0.689,0.6622,0.6851,4447522,0
1975-06-20,0.6851,0.6967,0.6815,0.6851,5199932,0
1975-06-23,0.6851,0.7041,0.6851,0.7041,5350412,0
1975-06-24,0.7041,0.7041,0.6967,0.6967,3996088,0
1975-06-25,0.6967,0.7041,0.6967,0.7041,1705452,0
1975-06-26,0.7041,0.7119,0.6967,0.7041,3812165,0
1975-06-27,0.7041,0.7084,0.7005,0.7005,5383851,0
1975-06-30,0.7005,0.7119,0.7005,0.7119,2474567,0
1975-07-01,0.7084,0.7084,0.6967,0.6967,2006406,0
1975-07-02,0.6929,0.6929,0.689,0.6929,2357531,0
1975-07-03,0.6929,0.7005,0.6929,0.6967,2407689,0
1975-07-07,0.6929,0.6929,0.689,0.689,3945930,0
1975-07-08,0.689,0.6929,0.6851,0.6929,3845607,0
1975-07-09,0.6929,0.7159,0.6929,0.7159,4932413,0
1975-07-10,0.7159,0.7197,0.7041,0.7041,4464250,0
1975-07-11,0.7041,0.7084,0.7005,0.7005,1621839,0
1975-07-14,0.7041,0.7119,0.7041,0.7041,1671999,0
1975-07-15,0.7041,0.7084,0.7041,0.7041,1822483,0
1975-07-16,0.7041,0.7041,0.6967,0.6967,2558161,0
1975-07-17,0.6967,0.7041,0.6967,0.6967,2541446,0
1975-07-18,0.7005,0.7041,0.7005,0.7005,1488084,0
1975-07-21,0.7005,0.7041,0.7005,0.7005,1939528,0
1975-07-22,0.6851,0.6851,0.6774,0.6815,4648175,0
1975-07-23,0.6774,0.6774,0.6622,0.6622,3059762,0
1975-07-24,0.6622,0.6699,0.6584,0.6699,4648175,0
1975-07-25,0.6699,0.6736,0.6622,0.6622,2775520,0
1975-07-28,0.6622,0.6622,0.643,0.6506,4648175,0
1975-07-29,0.6506,0.6584,0.6393,0.6393,3394167,0
1975-07-30,0.6393,0.6546,0.6354,0.6469,3611522,0
1975-07-31,0.6469,0.6546,0.6393,0.6393,4079683,0
1975-08-01,0.6393,0.6393,0.6163,0.6163,4280330,0
1975-08-04,0.6163,0.6201,0.605,0.6084,5617931,0
1975-08-05,0.6084,0.6201,0.605,0.6084,5400570,0
1975-08-06,0.6084,0.6201,0.6084,0.6126,10115623,0
1975-08-07,0.6126,0.6201,0.6126,0.6163,2825691,0
1975-08-08,0.6163,0.6201,0.6084,0.6126,2056561,0
1975-08-11,0.6126,0.6277,0.605,0.6277,3912487,0
1975-08-12,0.6354,0.6469,0.6354,0.643,3477766,0
1975-08-13,0.6393,0.6393,0.6241,0.6241,4447522,0
1975-08-14,0.6241,0.6277,0.6163,0.6241,4547849,0
1975-08-15,0.6241,0.6315,0.6241,0.6277,2290644,0
1975-08-18,0.6277,0.6315,0.6163,0.6201,4180005,0
1975-08-19,0.6201,0.6201,0.6084,0.6084,3945930,0
1975-08-20,0.6084,0.6084,0.5894,0.5934,10399861,0
1975-08-21,0.5934,0.6009,0.555,0.555,33991834,0
1975-08-22,0.555,0.5589,0.5397,0.5589,18525793,0
1975-08-25,0.5589,0.5666,0.555,0.5666,5517610,0
1975-08-26,0.5666,0.5666,0.5436,0.5436,5333687,0
1975-08-27,0.5436,0.555,0.5397,0.555,5718248,0
1975-08-28,0.555,0.5666,0.555,0.5666,3845607,0
1975-08-29,0.5666,0.5702,0.555,0.555,5016008,0
1975-09-02,0.555,0.5589,0.5397,0.5436,3561369,0
1975-09-03,0.5436,0.5512,0.5397,0.5475,5016008,0
1975-09-04,0.5475,0.555,0.5436,0.5512,7106012,0
1975-09-05,0.5475,0.5475,0.5359,0.5359,6721454,0
1975-09-08,0.5359,0.5436,0.5359,0.5436,2006406,0
1975-09-09,0.5436,0.5475,0.5397,0.5397,3979367,0
1975-09-10,0.5397,0.5397,0.5283,0.532,7139457,0
1975-09-11,0.532,0.5359,0.5283,0.532,2892563,0
1975-09-12,0.532,0.5436,0.532,0.5397,3661686,0
1975-09-15,0.5397,0.5397,0.5359,0.5359,2374247,0
1975-09-16,0.5359,0.5436,0.5359,0.5397,2608326,0
1975-09-17,0.5397,0.5512,0.5397,0.5436,3243685,0
1975-09-18,0.5436,0.5666,0.5436,0.5666,5116335,0
1975-09-19,0.5666,0.5781,0.5666,0.5742,10249382,0
1975-09-22,0.5742,0.582,0.5666,0.5666,5116335,0
1975-09-23,0.5666,0.5781,0.5666,0.5702,4547849,0
1975-09-24,0.5702,0.5856,0.5666,0.5781,7189618,0
1975-09-25,0.5781,0.5894,0.5781,0.582,4865536,0
1975-09-26,0.582,0.6084,0.582,0.5972,3477766,0
1975-09-29,0.5934,0.5934,0.5856,0.5856,3394167,0
1975-09-30,0.5856,0.5856,0.5742,0.5781,4748491,0
1975-10-01,0.5781,0.5781,0.5666,0.5666,4965848,0
1975-10-02,0.5666,0.5742,0.5625,0.5702,4748491,0
1975-10-03,0.5742,0.605,0.5742,0.6009,6738171,0
1975-10-06,0.6009,0.6084,0.5934,0.605,7373538,0
1975-10-07,0.605,0.605,0.5934,0.605,4129845,0
1975-10-08,0.605,0.6277,0.605,0.6201,7390243,0
1975-10-09,0.6201,0.6201,0.6126,0.6163,3945930,0
1975-10-10,0.6163,0.6163,0.6009,0.6009,3126646,0
1975-10-13,0.6009,0.6201,0.6009,0.6201,2324089,0
1975-10-14,0.6201,0.6277,0.5972,0.6009,5099611,0
1975-10-15,0.6009,0.6126,0.5972,0.6084,3427601,0
1975-10-16,0.6084,0.6084,0.5894,0.5934,3845607,0
1975-10-17,0.5934,0.605,0.582,0.5894,5751692,0
1975-10-20,0.5894,0.605,0.5856,0.6009,3076491,0
1975-10-21,0.6009,0.6163,0.6009,0.605,4129845,0
1975-10-22,0.605,0.6084,0.6009,0.605,4096412,0
1975-10-23,0.605,0.6126,0.605,0.6126,2608326,0
1975-10-24,0.6126,0.6126,0.6084,0.6084,4631450,0
1975-10-27,0.6084,0.6126,0.605,0.6126,2407689,0
1975-10-28,0.6126,0.6126,0.6084,0.6084,2374247,0
1975-10-29,0.6084,0.6126,0.605,0.6084,3628251,0
1975-10-30,0.605,0.605,0.5934,0.5934,4648175,0
1975-10-31,0.5934,0.5972,0.5894,0.5972,4748491,0
1975-11-03,0.5934,0.5934,0.5894,0.5894,2123444,0
1975-11-04,0.5894,0.5934,0.582,0.5934,4029532,0
1975-11-05,0.5972,0.6084,0.5972,0.6009,3444327,0
1975-11-06,0.6009,0.6009,0.5894,0.5972,6186409,0
1975-11-07,0.5972,0.6009,0.5972,0.5972,2374247,0
1975-11-10,0.5972,0.6009,0.5972,0.5972,2173600,0
1975-11-11,0.5972,0.6163,0.5972,0.605,1906084,0
1975-11-12,0.6126,0.6201,0.6126,0.6201,4748491,0
1975-11-13,0.6201,0.6201,0.605,0.6084,7624333,0
1975-11-14,0.6084,0.6126,0.5934,0.5934,3260409,0
1975-11-17,0.5934,0.5934,0.5894,0.5934,6922094,0
1975-11-18,0.5934,0.5972,0.5781,0.5781,9430098,0
1975-11-19,0.5781,0.5781,0.5666,0.5702,4397375,0
1975-11-20,0.5702,0.5781,0.5666,0.5666,3444327,0
1975-11-21,0.5666,0.5702,0.5625,0.5702,3979367,0
1975-11-24,0.5702,0.5742,0.5625,0.5666,1671999,0
1975-11-25,0.5666,0.5781,0.5666,0.5742,6035935,0
1975-11-26,0.5742,0.5856,0.5702,0.5781,6487377,0
1975-11-28,0.5781,0.582,0.5742,0.5781,1822483,0
1975-12-01,0.5781,0.582,0.5742,0.5742,2842407,0
1975-12-02,0.5742,0.5781,0.5702,0.5702,5985775,0
1975-12-03,0.5666,0.5666,0.5589,0.5589,5534329,0
1975-12-04,0.5589,0.5666,0.5589,0.5666,6002491,0
1975-12-05,0.5666,0.5666,0.555,0.555,5333687,0
1975-12-08,0.555,0.5589,0.5512,0.555,2875845,0
1975-12-09,0.555,0.5589,0.5475,0.555,5567780,0
1975-12-10,0.555,0.5666,0.555,0.5666,3628251,0
1975-12-11,0.5666,0.5742,0.5625,0.5625,6771613,0
1975-12-12,0.5625,0.5625,0.555,0.555,2558161,0
1975-12-15,0.555,0.5589,0.555,0.5589,5066170,0
1975-12-16,0.5589,0.5666,0.5589,0.5666,3812165,0
1975-12-17,0.5666,0.5666,0.5625,0.5666,3293845,0
1975-12-18,0.5666,0.5742,0.5625,0.5666,3762005,0
1975-12-19,0.5666,0.5666,0.5589,0.5589,2926003,0
1975-12-22,0.5589,0.5589,0.5475,0.5512,4029532,0
1975-12-23,0.5512,0.5589,0.5512,0.5589,2457844,0
1975-12-24,0.5589,0.5666,0.5589,0.5625,835998,0
1975-12-26,0.5625,0.5666,0.5589,0.5666,1906084,0
1975-12-29,0.5666,0.5702,0.5625,0.5666,1872638,0
1975-12-30,0.5666,0.5666,0.5625,0.5666,5250094,0
1975-12-31,0.5666,0.5666,0.5666,0.5666,1939528,0
1976-01-02,0.5666,0.5666,0.5589,0.5666,1120246,0
1976-01-05,0.5666,0.5702,0.5666,0.5702,2608326,0
1976-01-06,0.5702,0.5742,0.5666,0.5702,2842407,0
1976-01-07,0.5702,0.6009,0.5666,0.5934,8577380,0
1976-01-08,0.5934,0.605,0.5894,0.5972,7206327,0
1976-01-09,0.5972,0.6084,0.5972,0.6009,3845607,0
1976-01-12,0.6009,0.6201,0.5972,0.6201,5701532,0
1976-01-13,0.6201,0.6201,0.6084,0.6126,5668098,0
1976-01-14,0.6126,0.6393,0.6084,0.6393,6587692,0
1976-01-15,0.6393,0.6506,0.6315,0.6354,6972262,0
1976-01-16,0.6354,0.6393,0.6277,0.6354,3979367,0
1976-01-19,0.6354,0.6506,0.6315,0.6469,3160086,0
1976-01-20,0.6469,0.6774,0.643,0.6736,7423693,0
1976-01-21,0.6699,0.6699,0.6584,0.6584,9246182,0
1976-01-22,0.6584,0.6622,0.6506,0.6546,3561369,0
1976-01-23,0.6546,0.6736,0.6546,0.6661,7741374,0
1976-01-26,0.6661,0.6661,0.6622,0.6622,3628251,0
1976-01-27,0.6622,0.6622,0.6506,0.6506,8861619,0
1976-01-28,0.6506,0.6506,0.643,0.6469,5400570,0
1976-01-29,0.6469,0.6622,0.6469,0.6584,2959451,0
1976-01-30,0.6584,0.6699,0.6546,0.6546,5099611,0
1976-02-02,0.6546,0.6661,0.6506,0.6622,3711854,0
1976-02-03,0.6699,0.7005,0.6699,0.6967,5651367,0
1976-02-04,0.6967,0.7041,0.689,0.6929,5333687,0
1976-02-05,0.6929,0.6967,0.6815,0.6815,3812165,0
1976-02-06,0.6774,0.6774,0.6661,0.6661,4079683,0
1976-02-09,0.6661,0.6774,0.6661,0.6699,3661686,0
1976-02-10,0.6699,0.6736,0.6661,0.6699,2892563,0
1976-02-11,0.6699,0.6815,0.6622,0.6661,6219848,0
1976-02-12,0.6661,0.6661,0.643,0.643,4330492,0
1976-02-13,0.643,0.643,0.6315,0.6315,4832088,0
1976-02-17,0.6354,0.643,0.6354,0.6393,4832088,0
1976-02-18,0.6393,0.6546,0.6354,0.6546,5617931,0
1976-02-19,0.6546,0.6699,0.6506,0.6546,5718248,0
1976-02-20,0.6546,0.6736,0.6546,0.6736,9045533,0
1976-02-23,0.6699,0.6699,0.6315,0.6315,11988262,0
1976-02-24,0.6315,0.6469,0.6315,0.6469,7440411,0
1976-02-25,0.6469,0.6546,0.6393,0.6506,6654578,0
1976-02-26,0.6506,0.6546,0.6469,0.6506,9279628,0
1976-02-27,0.6506,0.6506,0.6354,0.643,5166488,0
1976-03-01,0.643,0.6506,0.643,0.6469,5751692,0
1976-03-02,0.6469,0.6622,0.6469,0.6546,3979367,0
1976-03-03,0.6546,0.6546,0.643,0.643,2892563,0
1976-03-04,0.643,0.6506,0.6393,0.6393,3310562,0
1976-03-05,0.6393,0.6469,0.6393,0.643,2240483,0
1976-03-08,0.643,0.6584,0.643,0.6584,2457844,0
1976-03-09,0.6584,0.6661,0.6506,0.6506,4464250,0
1976-03-10,0.6506,0.6699,0.6506,0.6546,4280330,0
1976-03-11,0.6546,0.6584,0.6506,0.6584,4681609,0
1976-03-12,0.6584,0.6661,0.6506,0.6506,6119538,0
1976-03-15,0.6506,0.6506,0.6354,0.6393,6821779,0
1976-03-16,0.6393,0.6469,0.6393,0.6469,8493775,0
1976-03-17,0.6469,0.6506,0.6354,0.6354,5567780,0
1976-03-18,0.6354,0.6354,0.6277,0.6315,6270013,0
1976-03-19,0.6315,0.6354,0.6277,0.6354,3611522,0
1976-03-22,0.6354,0.6354,0.6277,0.6277,4330492,0
1976-03-23,0.6277,0.6393,0.6277,0.6354,4781934,0
1976-03-24,0.6469,0.6622,0.6469,0.6584,7139457,0
1976-03-25,0.6584,0.6622,0.6584,0.6584,4648175,0
1976-03-26,0.6661,0.6967,0.6661,0.6815,5651367,0
1976-03-29,0.6815,0.6851,0.6815,0.6815,3578088,0
1976-03-30,0.6815,0.6815,0.6736,0.6774,2591605,0
1976-03-31,0.6774,0.689,0.6736,0.689,3661686,0
1976-04-01,0.689,0.6929,0.6851,0.6851,4965848,0
1976-04-02,0.6851,0.6851,0.6774,0.6851,3293845,0
1976-04-05,0.6851,0.6929,0.6815,0.6815,3862325,0
1976-04-06,0.6815,0.6929,0.6815,0.689,4146574,0
1976-04-07,0.689,0.6929,0.6851,0.6851,2324089,0
1976-04-08,0.6851,0.6967,0.6851,0.6929,12757386,0
1976-04-09,0.6929,0.6929,0.6815,0.6815,1989683,0
1976-04-12,0.6815,0.6851,0.6699,0.6736,3427601,0
1976-04-13,0.6736,0.6815,0.6736,0.6815,3444327,0
1976-04-14,0.6815,0.6851,0.6736,0.6736,4046245,0
1976-04-15,0.6736,0.6815,0.6736,0.6815,3344009,0
1976-04-19,0.6815,0.6851,0.6815,0.6851,1588403,0
1976-04-20,0.6851,0.689,0.6851,0.6851,2173600,0
1976-04-21,0.689,0.6929,0.689,0.689,3494492,0
1976-04-22,0.689,0.689,0.6851,0.689,2324089,0
1976-04-23,0.6851,0.6851,0.6736,0.6736,8811455,0
1976-04-26,0.6736,0.6736,0.6699,0.6736,4180005,0
1976-04-27,0.6736,0.6774,0.6622,0.6622,2006406,0
1976-04-28,0.6622,0.6622,0.6546,0.6622,1805770,0
1976-04-29,0.6622,0.6622,0.6546,0.6546,3812165,0
1976-04-30,0.6506,0.6506,0.6354,0.6354,4681609,0
1976-05-03,0.6354,0.6354,0.6277,0.6315,5484177,0
1976-05-04,0.6315,0.6469,0.6315,0.6469,5584492,0
1976-05-05,0.6469,0.6469,0.6354,0.6354,3979367,0
1976-05-06,0.6354,0.6354,0.6315,0.6315,5935618,0
1976-05-07,0.6315,0.6393,0.6315,0.6354,18241562,0
1976-05-10,0.6354,0.6469,0.6354,0.643,4146574,0
1976-05-11,0.643,0.6584,0.6393,0.6546,12071866,0
1976-05-12,0.6546,0.6699,0.6546,0.6622,5517610,0
1976-05-13,0.6584,0.6584,0.6469,0.6469,6838495,0
1976-05-14,0.643,0.643,0.6354,0.6354,2508009,0
1976-05-17,0.6354,0.643,0.6354,0.6393,4046245,0
1976-05-18,0.6393,0.643,0.6354,0.6354,3895771,0
1976-05-19,0.6354,0.6354,0.6201,0.6241,7256497,0
1976-05-20,0.6241,0.6354,0.6241,0.6354,7373538,0
1976-05-21,0.6315,0.6315,0.6163,0.6163,3661686,0
1976-05-24,0.6084,0.6084,0.5972,0.5972,13660266,0
1976-05-25,0.5972,0.6126,0.5972,0.6126,7858420,0
1976-05-26,0.6126,0.6163,0.6009,0.6126,3477766,0
1976-05-27,0.6126,0.6163,0.6084,0.6126,5818574,0
1976-05-28,0.6126,0.6277,0.6126,0.6277,2056561,0
1976-06-01,0.6277,0.6354,0.6277,0.6354,3678404,0
1976-06-02,0.6354,0.6469,0.6277,0.6469,5166488,0
1976-06-03,0.643,0.643,0.6393,0.6393,3578088,0
1976-06-04,0.6393,0.6393,0.6354,0.6354,5400570,0
1976-06-07,0.6354,0.6354,0.6277,0.6354,3494492,0
1976-06-08,0.6354,0.643,0.6315,0.6315,4932413,0
1976-06-09,0.6315,0.6315,0.6241,0.6241,3126646,0
1976-06-10,0.6277,0.6354,0.6277,0.6354,2541446,0
1976-06-11,0.6354,0.6546,0.6354,0.6506,5567780,0
1976-06-14,0.6546,0.6661,0.6546,0.6661,3728567,0
1976-06-15,0.6661,0.6661,0.6584,0.6622,2374247,0
1976-06-16,0.6622,0.6736,0.6584,0.6661,2792241,0
1976-06-17,0.6699,0.6774,0.6699,0.6774,2273929,0
1976-06-18,0.6774,0.689,0.6774,0.689,3561369,0
1976-06-21,0.689,0.7005,0.6851,0.6929,3160086,0
1976-06-22,0.6929,0.6929,0.6851,0.6851,4046245,0
1976-06-23,0.6851,0.6851,0.6584,0.6661,8744576,0
1976-06-24,0.6661,0.6774,0.6661,0.6661,7373538,0
1976-06-25,0.6661,0.6736,0.6661,0.6661,2558161,0
1976-06-28,0.6699,0.6774,0.6699,0.6774,2290644,0
1976-06-29,0.6774,0.6774,0.6736,0.6736,2273929,0
1976-06-30,0.6815,0.689,0.6815,0.6851,2039847,0
1976-07-01,0.6851,0.689,0.6851,0.689,1103521,0
1976-07-02,0.689,0.689,0.6815,0.689,4180005,0
1976-07-06,0.689,0.6967,0.6851,0.6851,3477766,0
1976-07-07,0.6851,0.6967,0.6851,0.6967,7524019,0
1976-07-08,0.6967,0.7005,0.6967,0.6967,3845607,0
1976-07-09,0.6967,0.7005,0.6929,0.6967,2407689,0
1976-07-12,0.6967,0.7005,0.6967,0.7005,2039847,0
1976-07-13,0.7005,0.7005,0.6929,0.6967,1638562,0
1976-07-14,0.6967,0.7041,0.6929,0.6967,3611522,0
1976-07-15,0.6967,0.6967,0.689,0.689,3661686,0
1976-07-16,0.689,0.689,0.6774,0.6774,2541446,0
1976-07-19,0.6774,0.6774,0.6506,0.6506,2273929,0
1976-07-20,0.6506,0.6546,0.6354,0.6506,5852012,0
1976-07-21,0.6506,0.6506,0.643,0.643,2140168,0
1976-07-22,0.643,0.6506,0.643,0.6506,4748491,0
1976-07-23,0.6506,0.6546,0.6506,0.6546,2708646,0
1976-07-26,0.6546,0.6622,0.6546,0.6622,3812165,0
1976-07-27,0.6622,0.6661,0.6622,0.6622,1705452,0
1976-07-28,0.6622,0.6622,0.6506,0.6506,3812165,0
1976-07-29,0.6506,0.6506,0.6469,0.6506,1772326,0
1976-07-30,0.6506,0.6506,0.6469,0.6506,1872638,0
1976-08-02,0.6506,0.6506,0.6393,0.6393,1805770,0
1976-08-03,0.6393,0.6546,0.6393,0.6469,2290644,0
1976-08-04,0.6469,0.6506,0.6393,0.6393,5149770,0
1976-08-05,0.6393,0.643,0.6354,0.6393,5099611,0
1976-08-06,0.6354,0.6354,0.6241,0.6241,3762005,0
1976-08-09,0.6241,0.6241,0.6126,0.6163,5166488,0
1976-08-10,0.6163,0.6163,0.6084,0.6163,7206327,0
1976-08-11,0.6163,0.6201,0.605,0.605,6721454,0
1976-08-12,0.605,0.6126,0.605,0.6126,3444327,0
1976-08-13,0.6126,0.6163,0.6126,0.6163,3527929,0
1976-08-16,0.6163,0.6241,0.6163,0.6201,3812165,0
1976-08-17,0.6201,0.6354,0.6201,0.6241,2926003,0
1976-08-18,0.6241,0.6315,0.6084,0.6084,6871933,0
1976-08-19,0.6084,0.6126,0.5894,0.5934,7022414,0
1976-08-20,0.5512,0.5512,0.532,0.5359,30330139,0
1976-08-23,0.5244,0.5244,0.5053,0.5207,22070449,0
1976-08-24,0.5207,0.5244,0.5091,0.5091,15549630,0
1976-08-25,0.5091,0.5207,0.5015,0.5207,21401643,0
1976-08-26,0.5207,0.5283,0.5168,0.5168,17171477,0
1976-08-27,0.5168,0.5244,0.5168,0.5244,5484177,0
1976-08-30,0.5283,0.532,0.5283,0.532,5066170,0
1976-08-31,0.532,0.5436,0.532,0.5359,10366422,0
1976-09-01,0.5397,0.5436,0.5397,0.5436,12122022,0
1976-09-02,0.5436,0.5436,0.5359,0.5359,5049455,0
1976-09-03,0.5359,0.5359,0.5283,0.532,7156176,0
1976-09-07,0.532,0.5436,0.532,0.5436,7106012,0
1976-09-08,0.5475,0.555,0.5475,0.5475,6688017,0
1976-09-09,0.5475,0.5589,0.5475,0.555,5718248,0
1976-09-10,0.555,0.555,0.5512,0.5512,4280330,0
1976-09-13,0.5512,0.5512,0.5475,0.5512,1872638,0
1976-09-14,0.5512,0.5512,0.5436,0.5475,2558161,0
1976-09-15,0.5436,0.5436,0.5397,0.5436,2374247,0
1976-09-16,0.5436,0.555,0.5436,0.5475,4029532,0
1976-09-17,0.5475,0.5625,0.5475,0.5589,8543936,0
1976-09-20,0.5625,0.5702,0.5625,0.5625,5116335,0
1976-09-21,0.5625,0.5781,0.5625,0.5742,6453933,0
1976-09-22,0.5742,0.5742,0.5666,0.5666,5902169,0
1976-09-23,0.5666,0.5702,0.5625,0.5666,4180005,0
1976-09-24,0.5666,0.5666,0.5625,0.5625,3762005,0
1976-09-27,0.5625,0.5625,0.5589,0.5625,2290644,0
1976-09-28,0.5625,0.5625,0.555,0.5589,2324089,0
1976-09-29,0.5589,0.5625,0.555,0.5589,2474567,0
1976-09-30,0.555,0.555,0.5475,0.555,1939528,0
1976-10-01,0.555,0.555,0.5397,0.5397,5701532,0
1976-10-04,0.5397,0.5397,0.5397,0.5397,3578088,0
1976-10-05,0.5397,0.5397,0.532,0.5359,7239777,0
1976-10-06,0.5359,0.5397,0.5283,0.5359,8727858,0
1976-10-07,0.5359,0.5397,0.532,0.5359,3678404,0
1976-10-08,0.5359,0.5397,0.5359,0.5359,8744576,0
1976-10-11,0.5359,0.5359,0.5283,0.532,2324089,0
1976-10-12,0.532,0.532,0.5207,0.5244,6688017,0
1976-10-13,0.5244,0.5283,0.5207,0.5207,5651367,0
1976-10-14,0.5168,0.5168,0.5015,0.5015,6838495,0
1976-10-15,0.5015,0.5091,0.49743,0.5053,8543936,0
1976-10-18,0.5053,0.5053,0.49743,0.5015,6871933,0
1976-10-19,0.5015,0.5053,0.48995,0.49373,4681609,0
1976-10-20,0.49373,0.49373,0.48622,0.48995,7473855,0
1976-10-21,0.48995,0.48995,0.48622,0.48622,3862325,0
1976-10-22,0.48622,0.48622,0.47855,0.48231,2892563,0
1976-10-25,0.48231,0.48995,0.47855,0.48995,2658490,0
1976-10-26,0.48995,0.49743,0.48995,0.49743,5701532,0
1976-10-27,0.49743,0.5015,0.49743,0.5015,4932413,0
1976-10-28,0.5015,0.5053,0.49373,0.49373,5534329,0
1976-10-29,0.49373,0.5053,0.49373,0.5053,3578088,0
1976-11-01,0.5053,0.5053,0.5015,0.5015,3210243,0
1976-11-03,0.49743,0.49743,0.49373,0.49743,6972262,0
1976-11-04,0.49743,0.5015,0.49373,0.49373,4129845,0
1976-11-05,0.49373,0.49373,0.48995,0.49373,2825691,0
1976-11-08,0.49373,0.49373,0.48622,0.48995,3527929,0
1976-11-09,0.48995,0.49373,0.48622,0.48995,6738171,0
1976-11-10,0.48622,0.48622,0.48231,0.48622,3678404,0
1976-11-11,0.48622,0.48995,0.48622,0.48995,1722164,0
1976-11-12,0.48995,0.48995,0.48622,0.48995,5567780,0
1976-11-15,0.48995,0.49373,0.48622,0.49373,4414091,0
1976-11-16,0.49373,0.5015,0.49373,0.5015,2558161,0
1976-11-17,0.5015,0.5015,0.49743,0.49743,2240483,0
1976-11-18,0.49743,0.5168,0.49743,0.513,2875845,0
1976-11-19,0.5168,0.5283,0.5168,0.5283,10901457,0
1976-11-22,0.5283,0.5436,0.5283,0.5359,7423693,0
1976-11-23,0.5359,0.5359,0.532,0.532,3427601,0
1976-11-24,0.532,0.5512,0.5283,0.5512,4263606,0
1976-11-26,0.555,0.5702,0.555,0.5702,4681609,0
1976-11-29,0.5666,0.5666,0.555,0.5589,4464250,0
1976-11-30,0.5589,0.5589,0.5512,0.555,3160086,0
1976-12-01,0.555,0.5625,0.555,0.5589,3795445,0
1976-12-02,0.5589,0.5625,0.5512,0.5512,2591605,0
1976-12-03,0.5512,0.555,0.5283,0.5283,7005695,0
1976-12-06,0.532,0.5397,0.532,0.5359,4029532,0
1976-12-07,0.5359,0.5359,0.5283,0.5283,1956245,0
1976-12-08,0.5283,0.5283,0.513,0.5244,8543936,0
1976-12-09,0.5244,0.5283,0.5244,0.5283,3678404,0
1976-12-10,0.5283,0.532,0.5283,0.532,3427601,0
1976-12-13,0.5283,0.5283,0.5244,0.5283,2541446,0
1976-12-14,0.5283,0.5283,0.5244,0.5244,5283530,0
1976-12-15,0.5244,0.5244,0.5168,0.5207,9480261,0
1976-12-16,0.5168,0.5168,0.5091,0.5091,4129845,0
1976-12-17,0.5091,0.513,0.5053,0.5053,3109925,0
1976-12-20,0.5053,0.5053,0.49743,0.49743,8443617,0
1976-12-21,0.49743,0.49743,0.49373,0.49743,8828181,0
1976-12-22,0.5015,0.5091,0.5015,0.5015,5233383,0
1976-12-23,0.5015,0.5053,0.49743,0.49743,6738171,0
1976-12-27,0.49743,0.513,0.49373,0.5091,5701532,0
1976-12-28,0.5091,0.513,0.5053,0.5091,6771613,0
1976-12-29,0.5091,0.5091,0.5053,0.5091,5066170,0
1976-12-30,0.5091,0.5168,0.5091,0.513,4180005,0
1976-12-31,0.5168,0.5244,0.5168,0.5207,2591605,0
1977-01-03,0.5168,0.5244,0.5168,0.5168,2474567,0
1977-01-04,0.5168,0.5168,0.49373,0.49743,2541446,0
1977-01-05,0.49743,0.5053,0.49743,0.5015,3210243,0
1977-01-06,0.5015,0.5053,0.5015,0.5015,5149770,0
1977-01-07,0.49743,0.49743,0.48995,0.49743,3160086,0
1977-01-10,0.49373,0.49373,0.49373,0.49373,3477766,0
1977-01-11,0.48995,0.48995,0.47855,0.47855,7206327,0
1977-01-12,0.47855,0.47855,0.47456,0.47855,9162578,0
1977-01-13,0.47855,0.48622,0.47456,0.48622,7607613,0
1977-01-14,0.48622,0.48622,0.48622,0.48622,6320177,0
1977-01-17,0.48622,0.48995,0.48231,0.48231,2006406,0
1977-01-18,0.48231,0.48622,0.46319,0.46699,6403769,0
1977-01-19,0.46699,0.47456,0.46699,0.47456,2775520,0
1977-01-20,0.47456,0.47855,0.47081,0.47456,7942013,0
1977-01-21,0.47456,0.48995,0.47456,0.48231,3611522,0
1977-01-24,0.48231,0.48622,0.47855,0.47855,2006406,0
1977-01-25,0.47855,0.47855,0.47456,0.47456,6587692,0
1977-01-26,0.47456,0.47456,0.47081,0.47456,3996088,0
1977-01-27,0.47081,0.47081,0.46699,0.46699,7707937,0
1977-01-28,0.46699,0.46699,0.45549,0.45549,4263606,0
1977-01-31,0.45549,0.4593,0.45168,0.4593,3862325,0
1977-02-01,0.4593,0.46699,0.4593,0.46319,5166488,0
1977-02-02,0.46319,0.46319,0.44788,0.44788,3728567,0
1977-02-03,0.44405,0.44405,0.42868,0.43629,5233383,0
1977-02-04,0.44021,0.44788,0.44021,0.44405,3996088,0
1977-02-07,0.44405,0.44788,0.43629,0.43629,2240483,0
1977-02-08,0.43629,0.44021,0.42868,0.43254,3895771,0
1977-02-09,0.43254,0.43629,0.42496,0.42496,3762005,0
1977-02-10,0.42496,0.42868,0.40963,0.40963,7189618,0
1977-02-11,0.4133,0.42496,0.4133,0.42106,6186409,0
1977-02-14,0.42106,0.42868,0.41729,0.42868,2959451,0
1977-02-15,0.42868,0.44788,0.42496,0.44405,5768413,0
1977-02-16,0.44788,0.45549,0.44788,0.44788,5651367,0
1977-02-17,0.44788,0.45168,0.43254,0.43254,7189618,0
1977-02-18,0.43254,0.44405,0.43254,0.43629,4129845,0
1977-02-22,0.43629,0.44405,0.43629,0.44021,6738171,0
1977-02-23,0.44021,0.44405,0.43254,0.43629,4129845,0
1977-02-24,0.43254,0.43254,0.42106,0.42106,4079683,0
1977-02-25,0.42106,0.42496,0.42106,0.42496,2691929,0
1977-02-28,0.42496,0.43254,0.42496,0.43254,3076491,0
1977-03-01,0.43629,0.44021,0.43629,0.44021,9981857,0
1977-03-02,0.43629,0.43629,0.42868,0.42868,3310562,0
1977-03-03,0.42868,0.43254,0.42868,0.42868,3845607,0
1977-03-04,0.42868,0.43254,0.42868,0.43254,3895771,0
1977-03-07,0.43254,0.43254,0.42496,0.42868,3561369,0
1977-03-08,0.42868,0.43254,0.42868,0.42868,4046245,0
1977-03-09,0.42868,0.42868,0.42868,0.42868,1906084,0
1977-03-10,0.42868,0.44405,0.42496,0.44021,5902169,0
1977-03-11,0.44021,0.44405,0.43254,0.44021,5250094,0
1977-03-14,0.44405,0.45168,0.44405,0.45168,5166488,0
1977-03-15,0.45549,0.4593,0.45549,0.45549,10483464,0
1977-03-16,0.45549,0.4593,0.45168,0.45168,3812165,0
1977-03-17,0.45168,0.46319,0.45168,0.46319,6353606,0
1977-03-18,0.46319,0.46319,0.4593,0.4593,3494492,0
1977-03-21,0.4593,0.4593,0.45168,0.45549,1772326,0
1977-03-22,0.45549,0.45549,0.44788,0.45549,8309857,0
1977-03-23,0.45549,0.46319,0.45168,0.45549,12506588,0
1977-03-24,0.45549,0.45549,0.44788,0.44788,7473855,0
1977-03-25,0.44788,0.45168,0.44788,0.45168,1454645,0
1977-03-28,0.45168,0.45549,0.45168,0.45168,8677697,0
1977-03-29,0.45549,0.46319,0.45549,0.45549,6370335,0
1977-03-30,0.45549,0.45549,0.44788,0.44788,2825691,0
1977-03-31,0.44788,0.44788,0.44021,0.44021,4547849,0
1977-04-01,0.44021,0.44788,0.44021,0.44788,4280330,0
1977-04-04,0.44788,0.44788,0.43629,0.43629,4029532,0
1977-04-05,0.43629,0.44021,0.43629,0.43629,3845607,0
1977-04-06,0.43629,0.43629,0.42868,0.43254,4129845,0
1977-04-07,0.43254,0.43629,0.43254,0.43254,2825691,0
1977-04-11,0.43254,0.44021,0.43254,0.43254,2926003,0
1977-04-12,0.43629,0.44021,0.43629,0.43629,6420495,0
1977-04-13,0.43629,0.44021,0.43629,0.44021,4547849,0
1977-04-14,0.44788,0.45549,0.44788,0.44788,7791535,0
1977-04-15,0.44788,0.45549,0.44788,0.44788,7992179,0
1977-04-18,0.44788,0.44788,0.44021,0.44021,6537536,0
1977-04-19,0.44021,0.44021,0.43629,0.43629,2775520,0
1977-04-20,0.43629,0.44405,0.43629,0.43629,2658490,0
1977-04-21,0.43629,0.44405,0.42868,0.43254,3444327,0
1977-04-22,0.43254,0.43254,0.42496,0.42496,6688017,0
1977-04-25,0.42496,0.42496,0.4133,0.4133,7323377,0
1977-04-26,0.4133,0.4133,0.40963,0.40963,3862325,0
1977-04-27,0.40963,0.42106,0.40571,0.4133,5383851,0
1977-04-28,0.4133,0.4133,0.40963,0.4133,5651367,0
1977-04-29,0.4133,0.4133,0.40963,0.4133,5617931,0
1977-05-02,0.4133,0.42106,0.4133,0.42106,4313769,0
1977-05-03,0.42106,0.43254,0.42106,0.42868,4681609,0
1977-05-04,0.42868,0.43629,0.42496,0.43254,4464250,0
1977-05-05,0.43254,0.44021,0.43254,0.43629,4096412,0
1977-05-06,0.43254,0.43254,0.42868,0.42868,3628251,0
1977-05-09,0.42868,0.42868,0.42868,0.42868,1621839,0
1977-05-10,0.42868,0.43629,0.42868,0.43254,4213447,0
1977-05-11,0.43254,0.44021,0.43254,0.43254,5283530,0
1977-05-12,0.43254,0.43629,0.42868,0.43629,4497691,0
1977-05-13,0.43629,0.44405,0.43629,0.44405,3260409,0
1977-05-16,0.44405,0.45168,0.44405,0.44788,5333687,0
1977-05-17,0.44788,0.45549,0.44405,0.45168,6771613,0
1977-05-18,0.45549,0.46319,0.45549,0.46319,10633941,0
1977-05-19,0.46319,0.47081,0.4593,0.46699,8778017,0
1977-05-20,0.46699,0.46699,0.4593,0.46699,8577380,0
1977-05-23,0.46699,0.46699,0.4593,0.4593,5116335,0
1977-05-24,0.4593,0.4593,0.45549,0.45549,4748491,0
1977-05-25,0.45549,0.45549,0.44405,0.44405,10450022,0
1977-05-26,0.44405,0.44405,0.44021,0.44021,5383851,0
1977-05-27,0.44021,0.44405,0.43629,0.43629,10416581,0
1977-05-31,0.43629,0.44405,0.43254,0.44021,7139457,0
1977-06-01,0.44021,0.44788,0.44021,0.44405,3578088,0
1977-06-02,0.44405,0.44405,0.44021,0.44021,3160086,0
1977-06-03,0.44405,0.45549,0.44405,0.45168,4865536,0
1977-06-06,0.45168,0.45549,0.45168,0.45168,2273929,0
1977-06-07,0.45168,0.4593,0.45168,0.45549,2875845,0
1977-06-08,0.45549,0.46699,0.45549,0.46319,4882252,0
1977-06-09,0.46319,0.46699,0.46319,0.46699,4096412,0
1977-06-10,0.46699,0.47855,0.46699,0.47855,3795445,0
1977-06-13,0.47855,0.48231,0.47456,0.47855,7791535,0
1977-06-14,0.47855,0.48231,0.47456,0.47855,9196023,0
1977-06-15,0.47855,0.47855,0.47456,0.47855,6353606,0
1977-06-16,0.47855,0.47855,0.47081,0.47456,2273929,0
1977-06-17,0.47456,0.47456,0.47081,0.47081,1772326,0
1977-06-20,0.47081,0.47081,0.46699,0.47081,5300252,0
1977-06-21,0.47081,0.47456,0.47081,0.47081,4781934,0
1977-06-22,0.47081,0.47081,0.4593,0.4593,5283530,0
1977-06-23,0.4593,0.46319,0.4593,0.46319,3193529,0
1977-06-24,0.46319,0.47855,0.46319,0.47855,5935618,0
1977-06-27,0.47855,0.48995,0.47456,0.48995,3494492,0
1977-06-28,0.48995,0.48995,0.47081,0.47081,8209547,0
1977-06-29,0.47081,0.47081,0.46319,0.47081,7707937,0
1977-06-30,0.47081,0.47456,0.47081,0.47081,2424399,0
1977-07-01,0.47081,0.47456,0.46699,0.47081,1906084,0
1977-07-05,0.47081,0.47456,0.47081,0.47081,6587692,0
1977-07-06,0.47081,0.47456,0.47081,0.47456,1906084,0
1977-07-07,0.47081,0.47081,0.46699,0.47081,2558161,0
1977-07-08,0.47456,0.47855,0.47456,0.47855,4681609,0
1977-07-11,0.47855,0.47855,0.47081,0.47855,2140168,0
1977-07-12,0.47855,0.48231,0.47456,0.47456,6035935,0
1977-07-13,0.47456,0.48231,0.47456,0.47855,3210243,0
1977-07-15,0.48231,0.48622,0.48231,0.48622,1939528,0
1977-07-18,0.48622,0.5015,0.48622,0.49373,5617931,0
1977-07-19,0.49373,0.49743,0.49373,0.49373,7557450,0
1977-07-20,0.49373,0.49743,0.49373,0.49373,7390243,0
1977-07-21,0.49373,0.49373,0.48995,0.48995,3895771,0
1977-07-22,0.48995,0.48995,0.48231,0.48995,3293845,0
1977-07-25,0.48995,0.48995,0.48231,0.48231,2457844,0
1977-07-26,0.48231,0.48231,0.47855,0.48231,2039847,0
1977-07-27,0.48231,0.48231,0.47081,0.47081,2457844,0
1977-07-28,0.47081,0.47855,0.46699,0.47456,5300252,0
1977-07-29,0.47456,0.47456,0.46699,0.47456,2775520,0
1977-08-01,0.47855,0.48231,0.47855,0.47855,1671999,0
1977-08-02,0.47855,0.47855,0.47456,0.47456,2039847,0
1977-08-03,0.47456,0.47456,0.46699,0.47081,2056561,0
1977-08-04,0.47081,0.47855,0.47081,0.47456,2541446,0
1977-08-05,0.47456,0.47855,0.47456,0.47456,4213447,0
1977-08-08,0.47456,0.47456,0.46699,0.47081,802563,0
1977-08-09,0.47081,0.47855,0.47081,0.47456,6086089,0
1977-08-10,0.47456,0.49373,0.47456,0.49373,6955535,0
1977-08-11,0.49373,0.49743,0.48231,0.48231,11018503,0
1977-08-12,0.48231,0.48622,0.47855,0.48231,7624333,0
1977-08-15,0.48231,0.49743,0.47855,0.49743,8460336,0
1977-08-16,0.49743,0.49743,0.48622,0.49373,3996088,0
1977-08-17,0.49373,0.5091,0.48995,0.5015,9981857,0
1977-08-18,0.5015,0.5091,0.47456,0.47456,22003560,0
1977-08-19,0.47456,0.48231,0.47456,0.47855,11988262,0
1977-08-22,0.48231,0.48622,0.48231,0.48622,4932413,0
1977-08-23,0.48622,0.48622,0.47855,0.47855,5651367,0
1977-08-24,0.47855,0.47855,0.46699,0.47081,6955535,0
1977-08-25,0.47081,0.47081,0.46319,0.46319,3628251,0
1977-08-26,0.46319,0.46699,0.46319,0.46699,4029532,0
1977-08-29,0.46699,0.47456,0.46699,0.47456,4096412,0
1977-08-30,0.47456,0.47456,0.46699,0.46699,5651367,0
1977-08-31,0.46699,0.47456,0.46699,0.47456,2691929,0
1977-09-01,0.47456,0.47855,0.47456,0.47456,5985775,0
1977-09-02,0.47456,0.47456,0.47456,0.47456,2407689,0
1977-09-06,0.47456,0.47855,0.47081,0.47456,2006406,0
1977-09-07,0.47456,0.47855,0.47456,0.47855,3494492,0
1977-09-08,0.47855,0.47855,0.47081,0.47081,1822483,0
1977-09-09,0.47081,0.47081,0.46699,0.46699,3912487,0
1977-09-12,0.46699,0.47081,0.46699,0.47081,4079683,0
1977-09-13,0.47081,0.47081,0.46699,0.46699,1354323,0
1977-09-14,0.46699,0.47081,0.46699,0.47081,1705452,0
1977-09-15,0.47081,0.47855,0.46699,0.47855,3126646,0
1977-09-16,0.47855,0.47855,0.47456,0.47456,2273929,0
1977-09-19,0.47456,0.47456,0.46699,0.46699,3394167,0
1977-09-20,0.46699,0.47081,0.46319,0.46699,4213447,0
1977-09-21,0.46699,0.46699,0.4593,0.4593,2056561,0
1977-09-22,0.4593,0.46319,0.45549,0.4593,2775520,0
1977-09-23,0.4593,0.46319,0.4593,0.4593,2090006,0
1977-09-26,0.4593,0.47081,0.4593,0.46699,7005695,0
1977-09-27,0.46699,0.46699,0.46319,0.46319,3996088,0
1977-09-28,0.46319,0.47081,0.46319,0.46699,3996088,0
1977-09-29,0.46699,0.46699,0.46319,0.46699,5617931,0
1977-09-30,0.46699,0.46699,0.46319,0.46699,3477766,0
1977-10-03,0.46319,0.46319,0.4593,0.4593,2140168,0
1977-10-04,0.4593,0.46319,0.4593,0.4593,4129845,0
1977-10-05,0.45549,0.45549,0.45549,0.45549,4397375,0
1977-10-06,0.45549,0.4593,0.45549,0.45549,3561369,0
1977-10-07,0.45549,0.4593,0.45168,0.45549,2474567,0
1977-10-10,0.45549,0.45549,0.45168,0.45168,1872638,0
1977-10-11,0.45168,0.45549,0.45168,0.45168,2324089,0
1977-10-12,0.44788,0.44788,0.44788,0.44788,10767698,0
1977-10-13,0.44788,0.45168,0.44405,0.44788,6320177,0
1977-10-14,0.44788,0.44788,0.44021,0.44405,10115623,0
1977-10-17,0.44405,0.44405,0.44021,0.44021,3076491,0
1977-10-18,0.44021,0.44021,0.43254,0.43254,5751692,0
1977-10-19,0.42868,0.42868,0.42496,0.42496,6788334,0
1977-10-20,0.42496,0.42868,0.42106,0.42868,2641766,0
1977-10-21,0.42868,0.42868,0.42496,0.42868,3344009,0
1977-10-24,0.42868,0.42868,0.41729,0.41729,3527929,0
1977-10-25,0.41729,0.42496,0.4133,0.42496,4363926,0
1977-10-26,0.42496,0.43254,0.41729,0.42106,6604413,0
1977-10-27,0.42496,0.42868,0.42496,0.42868,3243685,0
1977-10-28,0.42868,0.43254,0.42868,0.42868,2959451,0
1977-10-31,0.42868,0.43254,0.42106,0.42106,5016008,0
1977-11-01,0.42106,0.42106,0.42106,0.42106,3427601,0
1977-11-02,0.42106,0.42106,0.41729,0.42106,7340103,0
1977-11-03,0.42106,0.42496,0.41729,0.41729,2290644,0
1977-11-04,0.41729,0.42496,0.41729,0.41729,3795445,0
1977-11-07,0.42106,0.42496,0.42106,0.42496,2424399,0
1977-11-08,0.42868,0.43629,0.42868,0.43254,4029532,0
1977-11-09,0.43254,0.43254,0.42868,0.43254,4280330,0
1977-11-10,0.43254,0.44405,0.43254,0.44405,6554252,0
1977-11-11,0.44788,0.44788,0.44788,0.44788,4230165,0
1977-11-14,0.44788,0.45168,0.44405,0.44788,4698332,0
1977-11-15,0.44788,0.45549,0.44405,0.45549,6537536,0
1977-11-16,0.45549,0.45549,0.45168,0.45168,4965848,0
1977-11-17,0.45168,0.45549,0.45168,0.45549,6504097,0
1977-11-18,0.45549,0.45549,0.45168,0.45168,3979367,0
1977-11-21,0.45168,0.45549,0.45168,0.45168,2926003,0
1977-11-22,0.45168,0.45549,0.45168,0.45549,4547849,0
1977-11-23,0.45549,0.4593,0.43254,0.44021,19194598,0
1977-11-25,0.44021,0.44405,0.43629,0.44405,8778017,0
1977-11-28,0.44405,0.44405,0.44021,0.44021,6086089,0
1977-11-29,0.44021,0.44021,0.43629,0.43629,5199932,0
1977-11-30,0.43629,0.43629,0.42868,0.43629,9229463,0
1977-12-01,0.43629,0.44021,0.43629,0.43629,7005695,0
1977-12-02,0.43629,0.44021,0.43629,0.43629,3628251,0
1977-12-05,0.43629,0.43629,0.43629,0.43629,1671999,0
1977-12-06,0.43629,0.43629,0.42868,0.42868,4280330,0
1977-12-07,0.42868,0.43254,0.42496,0.42496,4397375,0
1977-12-08,0.42496,0.42868,0.42496,0.42496,2056561,0
1977-12-09,0.42496,0.43254,0.42496,0.42868,3611522,0
1977-12-12,0.43254,0.43629,0.43254,0.43254,2357531,0
1977-12-13,0.42868,0.42868,0.42868,0.42868,3126646,0
1977-12-14,0.42868,0.42868,0.42496,0.42868,3812165,0
1977-12-15,0.42868,0.42868,0.42868,0.42868,1772326,0
1977-12-16,0.42868,0.42868,0.42496,0.42496,4915689,0
1977-12-19,0.42496,0.42868,0.42496,0.42868,6771613,0
1977-12-20,0.42868,0.42868,0.42496,0.42868,3444327,0
1977-12-21,0.42868,0.43254,0.42868,0.42868,3711854,0
1977-12-22,0.43254,0.43629,0.43254,0.43629,2775520,0
1977-12-23,0.43629,0.44405,0.43629,0.44021,2223759,0
1977-12-27,0.44021,0.44405,0.44021,0.44021,2056561,0
1977-12-28,0.44021,0.44405,0.44021,0.44405,2374247,0
1977-12-29,0.44405,0.44788,0.44021,0.44405,2742086,0
1977-12-30,0.44405,0.44405,0.43629,0.43629,1538240,0
1978-01-03,0.43629,0.43629,0.43254,0.43254,1588403,0
1978-01-04,0.42868,0.42868,0.42106,0.42496,7156176,0
1978-01-05,0.42496,0.42868,0.42106,0.42106,2357531,0
1978-01-06,0.42106,0.42496,0.42106,0.42106,4865536,0
1978-01-09,0.42106,0.42496,0.42106,0.42106,4363926,0
1978-01-10,0.42106,0.42868,0.41729,0.41729,5484177,0
1978-01-11,0.41729,0.42106,0.4133,0.41729,2558161,0
1978-01-12,0.41729,0.41729,0.4133,0.41729,2273929,0
1978-01-13,0.41729,0.42106,0.4133,0.41729,1337603,0
1978-01-16,0.41729,0.41729,0.41729,0.41729,1070081,0
1978-01-17,0.41729,0.42106,0.41729,0.41729,4263606,0
1978-01-18,0.41729,0.42106,0.41729,0.42106,3945930,0
1978-01-19,0.42106,0.42106,0.41729,0.42106,3578088,0
1978-01-20,0.42106,0.42106,0.41729,0.41729,2508009,0
1978-01-23,0.41729,0.41729,0.4133,0.41729,1722164,0
1978-01-24,0.41729,0.41729,0.4133,0.4133,1956245,0
1978-01-25,0.4133,0.4133,0.40571,0.40571,4397375,0
1978-01-26,0.40571,0.40571,0.40571,0.40571,35847756,0
1978-01-27,0.40571,0.40571,0.40571,0.40571,5768413,0
1978-01-30,0.40571,0.40571,0.39048,0.39804,48488102,0
1978-01-31,0.39804,0.40196,0.39048,0.39804,15415876,0
1978-02-01,0.39804,0.39804,0.3943,0.39804,6504097,0
1978-02-02,0.39804,0.39804,0.3943,0.3943,7206327,0
1978-02-03,0.3943,0.3943,0.39048,0.39048,5484177,0
1978-02-06,0.39048,0.39048,0.38668,0.38668,2140168,0
1978-02-07,0.38668,0.39048,0.38668,0.39048,1855924,0
1978-02-08,0.39048,0.39804,0.39048,0.3943,3812165,0
1978-02-09,0.3943,0.3943,0.39048,0.39048,2708646,0
1978-02-10,0.39048,0.3943,0.39048,0.3943,4781934,0
1978-02-13,0.3943,0.3943,0.39048,0.39048,3026330,0
1978-02-14,0.39048,0.39048,0.38668,0.38668,5567780,0
1978-02-15,0.38668,0.39048,0.38668,0.38668,4932413,0
1978-02-16,0.38668,0.38668,0.37895,0.38277,10366422,0
1978-02-17,0.38277,0.38277,0.38277,0.38277,2006406,0
1978-02-21,0.37895,0.37895,0.37895,0.37895,2056561,0
1978-02-22,0.37895,0.38668,0.37895,0.37895,2792241,0
1978-02-23,0.37895,0.38668,0.37895,0.38668,8577380,0
1978-02-24,0.38668,0.3943,0.38277,0.39048,3494492,0
1978-02-27,0.39048,0.39048,0.38668,0.38668,2608326,0
1978-02-28,0.38668,0.38668,0.38277,0.38277,5383851,0
1978-03-01,0.38277,0.38277,0.38277,0.38277,8209547,0
1978-03-02,0.38277,0.38668,0.38277,0.38668,3945930,0
1978-03-03,0.38668,0.38668,0.38668,0.38668,4915689,0
1978-03-06,0.38668,0.38668,0.38277,0.38277,1722164,0
1978-03-07,0.38277,0.38668,0.38277,0.38668,2508009,0
1978-03-08,0.38668,0.38668,0.38277,0.38668,1220559,0
1978-03-09,0.38668,0.38668,0.37504,0.37504,4681609,0
1978-03-10,0.37895,0.38668,0.37895,0.38668,9012102,0
1978-03-13,0.38668,0.39048,0.38668,0.38668,7557450,0
1978-03-14,0.38668,0.38668,0.38277,0.38277,7005695,0
1978-03-15,0.38277,0.38277,0.37133,0.37504,3762005,0
1978-03-16,0.37504,0.37895,0.37133,0.37895,3260409,0
1978-03-17,0.37895,0.38277,0.37504,0.38277,5534329,0
1978-03-20,0.38277,0.39048,0.38277,0.38668,4932413,0
1978-03-21,0.38668,0.38668,0.37895,0.38277,2591605,0
1978-03-22,0.38277,0.38277,0.37895,0.37895,4598010,0
1978-03-23,0.37895,0.37895,0.37133,0.37504,2424399,0
1978-03-27,0.37133,0.37133,0.36739,0.37133,2742086,0
1978-03-28,0.37133,0.37504,0.36739,0.37133,5718248,0
1978-03-29,0.37504,0.38277,0.37504,0.37895,6420495,0
1978-03-30,0.37895,0.37895,0.37504,0.37895,2223759,0
1978-03-31,0.37504,0.37504,0.37133,0.37133,6587692,0
1978-04-03,0.37133,0.37504,0.37133,0.37504,2374247,0
1978-04-04,0.37504,0.37895,0.37133,0.37895,2123444,0
1978-04-05,0.37895,0.38668,0.37895,0.38668,7139457,0
1978-04-06,0.38668,0.3943,0.38668,0.39048,5701532,0
1978-04-07,0.39048,0.39804,0.38668,0.3943,4631450,0
1978-04-10,0.3943,0.3943,0.39048,0.39048,2742086,0
1978-04-11,0.39048,0.39048,0.38277,0.38668,2658490,0
1978-04-12,0.38668,0.38668,0.38668,0.38668,2742086,0
1978-04-13,0.38668,0.3943,0.38668,0.39048,4046245,0
1978-04-14,0.3943,0.40963,0.3943,0.40963,13743876,0
1978-04-17,0.41729,0.42496,0.41729,0.42106,20615804,0
1978-04-18,0.42106,0.42868,0.41729,0.41729,9246182,0
1978-04-19,0.42106,0.43254,0.42106,0.42868,6788334,0
1978-04-20,0.43254,0.44405,0.43254,0.43629,9413380,0
1978-04-21,0.43629,0.43629,0.43254,0.43254,5049455,0
1978-04-24,0.43254,0.44021,0.43254,0.43629,2742086,0
1978-04-25,0.44788,0.4593,0.44788,0.45549,17522600,0
1978-04-26,0.45549,0.4593,0.44788,0.44788,8209547,0
1978-04-27,0.44788,0.44788,0.44405,0.44405,3193529,0
1978-04-28,0.44405,0.45168,0.44021,0.45168,2039847,0
1978-05-01,0.45549,0.47855,0.45549,0.47081,13827467,0
1978-05-02,0.47081,0.47081,0.46319,0.46319,10684102,0
1978-05-03,0.46319,0.46319,0.44788,0.44788,14596594,0
1978-05-04,0.44788,0.45168,0.43629,0.44788,12506588,0
1978-05-05,0.44788,0.45549,0.44788,0.44788,7524019,0
1978-05-08,0.44788,0.45549,0.44405,0.44405,4681609,0
1978-05-09,0.44405,0.44405,0.44021,0.44021,1855924,0
1978-05-10,0.44021,0.44788,0.44021,0.44405,3895771,0
1978-05-11,0.44405,0.4593,0.44021,0.4593,9045533,0
1978-05-12,0.47081,0.47456,0.47081,0.47456,11921380,0
1978-05-15,0.47456,0.48622,0.47081,0.48622,3578088,0
1978-05-16,0.48622,0.48995,0.48231,0.48622,11938102,0
1978-05-17,0.48622,0.48995,0.48231,0.48622,6788334,0
1978-05-18,0.48231,0.48231,0.46319,0.47081,16853787,0
1978-05-19,0.47081,0.47456,0.46319,0.47456,10065457,0
1978-05-22,0.47456,0.48231,0.47081,0.48231,4748491,0
1978-05-23,0.48231,0.48231,0.47081,0.47081,5902169,0
1978-05-24,0.47081,0.47456,0.46699,0.47456,5166488,0
1978-05-25,0.47456,0.47456,0.46319,0.46699,5166488,0
1978-05-26,0.46319,0.46319,0.46319,0.46319,4547849,0
1978-05-30,0.46319,0.46699,0.4593,0.46319,3561369,0
1978-05-31,0.46319,0.46699,0.4593,0.46319,10299542,0
1978-06-01,0.46319,0.46699,0.46319,0.46319,19311642,0
1978-06-02,0.46319,0.47081,0.46319,0.47081,9229463,0
1978-06-05,0.47081,0.49373,0.46699,0.49373,12272504,0
1978-06-06,0.49373,0.5053,0.49373,0.49373,18057632,0
1978-06-07,0.49373,0.5015,0.49373,0.5015,13977945,0
1978-06-08,0.5015,0.5091,0.49743,0.49743,9279628,0
1978-06-09,0.49743,0.5053,0.49373,0.5015,5935618,0
1978-06-12,0.5015,0.5053,0.49373,0.49743,4180005,0
1978-06-13,0.49743,0.49743,0.48995,0.49743,5651367,0
1978-06-14,0.49743,0.5091,0.49743,0.5015,12456423,0
1978-06-15,0.49743,0.49743,0.48995,0.49373,2708646,0
1978-06-16,0.48995,0.48995,0.48231,0.48231,5935618,0
1978-06-19,0.48231,0.48231,0.47456,0.48231,3945930,0
1978-06-20,0.48231,0.48231,0.47456,0.47456,3026330,0
1978-06-21,0.47456,0.47456,0.47081,0.47456,2140168,0
1978-06-22,0.47456,0.47855,0.47081,0.47456,3109925,0
1978-06-23,0.47855,0.47855,0.47855,0.47855,3059762,0
1978-06-26,0.47855,0.47855,0.47081,0.47081,3377448,0
1978-06-27,0.47081,0.48231,0.47081,0.47855,6236575,0
1978-06-28,0.47855,0.48231,0.47855,0.47855,1822483,0
1978-06-29,0.48231,0.48995,0.48231,0.48622,3728567,0
1978-06-30,0.48622,0.48622,0.48622,0.48622,2976162,0
1978-07-03,0.48231,0.48231,0.47855,0.48231,2123444,0
1978-07-05,0.48231,0.48622,0.48231,0.48231,8209547,0
1978-07-06,0.48231,0.48622,0.48231,0.48622,8778017,0
1978-07-07,0.48622,0.48995,0.48622,0.48622,4781934,0
1978-07-10,0.48622,0.48995,0.48622,0.48995,8995378,0
1978-07-11,0.48995,0.49373,0.48995,0.49373,23976529,0
1978-07-12,0.49373,0.49373,0.48995,0.49373,2591605,0
1978-07-13,0.49373,0.49743,0.48995,0.49743,17556039,0
1978-07-14,0.49743,0.5053,0.49373,0.5053,3109925,0
1978-07-17,0.5053,0.513,0.5015,0.5091,5199932,0
1978-07-18,0.5053,0.5053,0.49743,0.49743,3377448,0
1978-07-19,0.49743,0.5053,0.49743,0.5053,2591605,0
1978-07-20,0.5053,0.5091,0.5015,0.5053,8961944,0
1978-07-21,0.5053,0.5091,0.49743,0.5015,1939528,0
1978-07-24,0.49743,0.49743,0.49373,0.49743,9012102,0
1978-07-25,0.49743,0.5015,0.49743,0.5015,3494492,0
1978-07-26,0.5015,0.5091,0.5015,0.5015,3996088,0
1978-07-27,0.5015,0.5091,0.49743,0.5053,3661686,0
1978-07-28,0.5053,0.5168,0.5053,0.513,14111711,0
1978-07-31,0.513,0.5168,0.513,0.5168,3812165,0
1978-08-01,0.513,0.513,0.5091,0.5091,2926003,0
1978-08-02,0.5091,0.5244,0.5091,0.5244,13643547,0
1978-08-03,0.5244,0.5397,0.5244,0.532,13794030,0
1978-08-04,0.532,0.5397,0.5283,0.532,15131630,0
1978-08-07,0.532,0.532,0.5283,0.5283,5818574,0
1978-08-08,0.5283,0.5283,0.5244,0.5283,2457844,0
1978-08-09,0.5283,0.5359,0.5283,0.5359,16067950,0
1978-08-10,0.5359,0.5397,0.532,0.532,6604413,0
1978-08-11,0.532,0.5436,0.532,0.5359,5467446,0
1978-08-14,0.5397,0.5397,0.5397,0.5397,1855924,0
1978-08-15,0.532,0.532,0.5207,0.5207,2056561,0
1978-08-16,0.5207,0.5244,0.5168,0.5207,3076491,0
1978-08-17,0.5207,0.5283,0.5091,0.5091,27537897,0
1978-08-18,0.5091,0.513,0.5053,0.5091,7423693,0
1978-08-21,0.5091,0.513,0.5053,0.5091,16569558,0
1978-08-22,0.5091,0.513,0.5091,0.513,3711854,0
1978-08-23,0.513,0.5244,0.513,0.5207,10349700,0
1978-08-24,0.5207,0.5244,0.5207,0.5244,5517610,0
1978-08-25,0.5244,0.5283,0.5244,0.5283,8326578,0
1978-08-28,0.5244,0.5244,0.5207,0.5207,1203843,0
1978-08-29,0.5207,0.5207,0.5207,0.5207,2691929,0
1978-08-30,0.5207,0.5244,0.5207,0.5244,1805770,0
1978-08-31,0.5244,0.5283,0.5244,0.5283,2140168,0
1978-09-01,0.5283,0.532,0.5283,0.532,2039847,0
1978-09-05,0.532,0.5359,0.5283,0.5359,4046245,0
1978-09-06,0.5397,0.5475,0.5397,0.5436,3394167,0
1978-09-07,0.5436,0.5475,0.5397,0.5436,3895771,0
1978-09-08,0.5436,0.555,0.5436,0.555,3477766,0
1978-09-11,0.555,0.555,0.5475,0.5475,5885453,0
1978-09-12,0.5475,0.5475,0.5436,0.5475,3494492,0
1978-09-13,0.5475,0.5475,0.5359,0.5359,3795445,0
1978-09-14,0.5359,0.5359,0.532,0.5359,6504097,0
1978-09-15,0.5359,0.5359,0.532,0.532,4681609,0
1978-09-18,0.532,0.532,0.5244,0.5283,1956245,0
1978-09-19,0.5283,0.5283,0.5207,0.5207,3762005,0
1978-09-20,0.5207,0.5207,0.5168,0.5207,4564564,0
1978-09-21,0.5207,0.5283,0.5207,0.5244,4681609,0
1978-09-22,0.5244,0.5283,0.5207,0.5244,6688017,0
1978-09-25,0.5244,0.5244,0.5207,0.5244,5233383,0
1978-09-26,0.5244,0.5244,0.5207,0.5244,6270013,0
1978-09-27,0.5244,0.5283,0.5207,0.5207,4397375,0
1978-09-28,0.5207,0.5207,0.513,0.5207,3026330,0
1978-09-29,0.5207,0.5283,0.5207,0.5244,2457844,0
1978-10-02,0.5244,0.5283,0.5207,0.5244,2541446,0
1978-10-03,0.5244,0.5244,0.5244,0.5244,1621839,0
1978-10-04,0.5244,0.5244,0.5207,0.5244,2039847,0
1978-10-05,0.5244,0.5283,0.5244,0.5244,11754182,0
1978-10-06,0.5244,0.5283,0.5244,0.5283,11419784,0
1978-10-09,0.5283,0.5359,0.5283,0.532,3427601,0
1978-10-10,0.532,0.5397,0.532,0.532,4230165,0
1978-10-11,0.532,0.532,0.5283,0.532,2457844,0
1978-10-12,0.532,0.5359,0.5207,0.5207,3527929,0
1978-10-13,0.5207,0.5244,0.5207,0.5244,3293845,0
1978-10-16,0.5244,0.5244,0.5207,0.5207,2039847,0
1978-10-17,0.5168,0.5168,0.5091,0.513,8259696,0
1978-10-18,0.513,0.513,0.5053,0.5091,6637859,0
1978-10-19,0.5091,0.513,0.5053,0.5053,9664180,0
1978-10-20,0.5053,0.5053,0.47855,0.48995,6771613,0
1978-10-23,0.48995,0.49373,0.48231,0.49373,3444327,0
1978-10-24,0.49373,0.49373,0.48622,0.48622,9998579,0
1978-10-25,0.48622,0.48622,0.47081,0.47855,7707937,0
1978-10-26,0.47855,0.47855,0.46319,0.46699,4497691,0
1978-10-27,0.46699,0.47081,0.45549,0.45549,4096412,0
1978-10-30,0.45549,0.46699,0.44405,0.46699,7490576,0
1978-10-31,0.46699,0.47456,0.46319,0.46319,5751692,0
1978-11-01,0.47456,0.5091,0.47456,0.5053,12155465,0
1978-11-02,0.5053,0.5053,0.48995,0.48995,8510494,0
1978-11-03,0.48995,0.49743,0.48995,0.49743,3678404,0
1978-11-06,0.49743,0.5053,0.48995,0.48995,2273929,0
1978-11-07,0.48622,0.48622,0.46699,0.47456,12924587,0
1978-11-08,0.47456,0.47855,0.46699,0.47456,8360015,0
1978-11-09,0.47456,0.47855,0.46699,0.46699,3344009,0
1978-11-10,0.46699,0.47081,0.46699,0.46699,1822483,0
1978-11-13,0.46699,0.47081,0.4593,0.4593,4263606,0
1978-11-14,0.4593,0.46699,0.45549,0.46699,4146574,0
1978-11-15,0.47081,0.47855,0.47081,0.47081,7156176,0
1978-11-16,0.47456,0.47855,0.47456,0.47855,5049455,0
1978-11-17,0.47855,0.48622,0.47855,0.48622,9112419,0
1978-11-20,0.48622,0.48995,0.48231,0.48995,8443617,0
1978-11-21,0.48995,0.49373,0.48622,0.48995,5701532,0
1978-11-22,0.48995,0.49373,0.48995,0.49373,3193529,0
1978-11-24,0.49373,0.49373,0.48995,0.49373,1755603,0
1978-11-27,0.49373,0.49743,0.49373,0.49743,1939528,0
1978-11-28,0.49743,0.513,0.49373,0.5015,9714340,0
1978-11-29,0.49743,0.49743,0.48995,0.49373,6905380,0
1978-11-30,0.49373,0.5015,0.48995,0.5015,4029532,0
1978-12-01,0.5091,0.5168,0.5091,0.5168,7323377,0
1978-12-04,0.5168,0.5168,0.513,0.513,4213447,0
1978-12-05,0.513,0.5244,0.513,0.5244,5066170,0
1978-12-06,0.5244,0.5283,0.5207,0.5244,3377448,0
1978-12-07,0.5207,0.5207,0.5168,0.5207,3762005,0
1978-12-08,0.5207,0.5207,0.5168,0.5207,2039847,0
1978-12-11,0.5207,0.5244,0.5168,0.5244,3561369,0
1978-12-12,0.5244,0.532,0.5207,0.5244,6972262,0
1978-12-13,0.5244,0.5244,0.5207,0.5207,3979367,0
1978-12-14,0.5168,0.5168,0.513,0.5168,4079683,0
1978-12-15,0.5168,0.5244,0.5168,0.5244,4330492,0
1978-12-18,0.513,0.513,0.5091,0.513,5233383,0
1978-12-19,0.513,0.5283,0.513,0.5283,6537536,0
1978-12-20,0.5283,0.532,0.5244,0.532,3979367,0
1978-12-21,0.532,0.532,0.5283,0.532,7490576,0
1978-12-22,0.532,0.5397,0.532,0.5397,8811455,0
1978-12-26,0.5397,0.5475,0.532,0.5436,8727858,0
1978-12-27,0.5436,0.5436,0.5359,0.5397,5350412,0
1978-12-28,0.5397,0.5397,0.5359,0.5359,3895771,0
1978-12-29,0.5359,0.5397,0.5359,0.5359,4263606,0
1979-01-02,0.5359,0.5475,0.532,0.5475,5668098,0
1979-01-03,0.5475,0.5512,0.5475,0.5475,6871933,0
1979-01-04,0.5475,0.5475,0.5359,0.5359,5801855,0
1979-01-05,0.5359,0.5397,0.5283,0.532,8811455,0
1979-01-08,0.532,0.532,0.5283,0.532,5985775,0
1979-01-09,0.532,0.5397,0.5283,0.532,14947711,0
1979-01-10,0.532,0.5359,0.5283,0.5283,2691929,0
1979-01-11,0.5283,0.5397,0.5283,0.5397,21819643,0
1979-01-12,0.5475,0.555,0.5475,0.5512,17890439,0
1979-01-15,0.5512,0.5666,0.5512,0.5666,24160453,0
1979-01-16,0.5625,0.5625,0.5475,0.5512,12205629,0
1979-01-17,0.5512,0.5512,0.532,0.5397,7005695,0
1979-01-18,0.5397,0.5475,0.5359,0.5475,10951624,0
1979-01-19,0.5475,0.5512,0.5475,0.5475,1705452,0
1979-01-22,0.5475,0.5512,0.5436,0.5436,2842407,0
1979-01-23,0.5436,0.5475,0.5397,0.5436,3762005,0
1979-01-24,0.5397,0.5397,0.532,0.532,5016008,0
1979-01-25,0.532,0.5359,0.532,0.5359,5818574,0
1979-01-26,0.5359,0.5397,0.5359,0.5359,5751692,0
1979-01-29,0.5359,0.5397,0.532,0.532,3812165,0
1979-01-30,0.532,0.532,0.5207,0.5244,4096412,0
1979-01-31,0.5244,0.5244,0.5168,0.5207,6119538,0
1979-02-01,0.5207,0.5207,0.5168,0.5207,2407689,0
1979-02-02,0.5207,0.5244,0.5168,0.5168,3578088,0
1979-02-05,0.5168,0.5207,0.513,0.5168,5718248,0
1979-02-06,0.5168,0.5244,0.5168,0.5207,3611522,0
1979-02-07,0.5207,0.5207,0.513,0.5207,3845607,0
1979-02-08,0.5207,0.5207,0.513,0.5168,3026330,0
1979-02-09,0.5168,0.5207,0.513,0.5168,3979367,0
1979-02-12,0.5168,0.5207,0.513,0.5207,3845607,0
1979-02-13,0.5244,0.532,0.5244,0.532,5149770,0
1979-02-14,0.532,0.532,0.5283,0.5283,5952331,0
1979-02-15,0.5283,0.5283,0.5244,0.5283,3979367,0
1979-02-16,0.5283,0.5283,0.5207,0.5207,6771613,0
1979-02-20,0.5207,0.5244,0.5168,0.5244,3678404,0
1979-02-21,0.5244,0.5244,0.513,0.513,5517610,0
1979-02-22,0.513,0.5207,0.513,0.5168,4230165,0
1979-02-23,0.5168,0.5168,0.5168,0.5168,4146574,0
1979-02-26,0.5168,0.5207,0.5168,0.5168,1906084,0
1979-02-27,0.5168,0.5168,0.5015,0.5053,4330492,0
1979-02-28,0.5053,0.5091,0.5015,0.5091,5016008,0
1979-03-01,0.5091,0.513,0.5091,0.5091,3026330,0
1979-03-02,0.5091,0.5091,0.5015,0.5015,4781934,0
1979-03-05,0.5053,0.513,0.5053,0.5091,6119538,0
1979-03-06,0.5091,0.5091,0.5053,0.5091,2424399,0
1979-03-07,0.5091,0.5168,0.5091,0.5168,3711854,0
1979-03-08,0.5168,0.5397,0.5168,0.5397,10968339,0
1979-03-09,0.5397,0.5512,0.5359,0.5359,9848108,0
1979-03-12,0.5359,0.5436,0.532,0.5436,5049455,0
1979-03-13,0.5436,0.5475,0.5397,0.5436,5567780,0
1979-03-14,0.5436,0.5436,0.5359,0.5397,3945930,0
1979-03-15,0.5397,0.5436,0.5359,0.5397,8778017,0
1979-03-16,0.5397,0.5397,0.5397,0.5397,4815362,0
1979-03-19,0.5397,0.5475,0.5397,0.5436,7524019,0
1979-03-20,0.5436,0.5475,0.5436,0.5436,2792241,0
1979-03-21,0.5436,0.5512,0.5436,0.5512,15282116,0
1979-03-22,0.555,0.5589,0.555,0.5589,11570270,0
1979-03-23,0.5589,0.5666,0.5589,0.5625,11938102,0
1979-03-26,0.5625,0.5666,0.5589,0.5589,5166488,0
1979-03-27,0.5589,0.5702,0.5589,0.5702,9329777,0
1979-03-28,0.5702,0.5781,0.5702,0.5702,10082181,0
1979-03-29,0.5702,0.5702,0.5625,0.5666,4815362,0
1979-03-30,0.5666,0.5666,0.555,0.5589,4079683,0
1979-04-02,0.5589,0.5589,0.5512,0.555,3059762,0
1979-04-03,0.555,0.5781,0.555,0.5742,6871933,0
1979-04-04,0.5742,0.582,0.5666,0.5666,6738171,0
1979-04-05,0.5666,0.5742,0.5666,0.5742,2691929,0
1979-04-06,0.5742,0.5781,0.5742,0.5742,4096412,0
1979-04-09,0.5742,0.5742,0.5702,0.5742,2324089,0
1979-04-10,0.5742,0.5781,0.5702,0.5742,4280330,0
1979-04-11,0.5742,0.5742,0.5666,0.5666,3912487,0
1979-04-12,0.5666,0.5666,0.5589,0.5625,2123444,0
1979-04-16,0.5625,0.5625,0.555,0.5589,3477766,0
1979-04-17,0.5625,0.5666,0.5625,0.5625,5149770,0
1979-04-18,0.5625,0.5781,0.5625,0.5742,4698332,0
1979-04-19,0.5742,0.5742,0.5589,0.5625,3494492,0
1979-04-20,0.5625,0.5666,0.5589,0.5666,3762005,0
1979-04-23,0.5666,0.5742,0.5589,0.5742,3494492,0
1979-04-24,0.5742,0.582,0.5666,0.5666,5668098,0
1979-04-25,0.5666,0.5702,0.5666,0.5666,1755603,0
1979-04-26,0.5666,0.5666,0.5666,0.5666,2090006,0
1979-04-27,0.5666,0.5666,0.5625,0.5625,3160086,0
1979-04-30,0.5625,0.5702,0.5625,0.5702,4180005,0
1979-05-01,0.5702,0.5781,0.5666,0.5702,3561369,0
1979-05-02,0.5702,0.5702,0.5625,0.5666,6453933,0
1979-05-03,0.5666,0.5702,0.5625,0.5625,5250094,0
1979-05-04,0.5625,0.5666,0.555,0.555,4263606,0
1979-05-07,0.555,0.555,0.5359,0.5359,11653862,0
1979-05-08,0.5359,0.5436,0.5359,0.5436,7473855,0
1979-05-09,0.5436,0.5436,0.5359,0.5397,5885453,0
1979-05-10,0.5397,0.5397,0.5283,0.5283,3494492,0
1979-05-11,0.5283,0.5397,0.5244,0.5359,6219848,0
1979-05-14,0.5359,0.5397,0.532,0.532,5333687,0
1979-05-15,0.532,0.5397,0.532,0.5359,2374247,0
1979-05-16,0.5359,0.5397,0.5283,0.5359,15499479,0
1979-05-17,0.5359,0.5436,0.5359,0.5436,10918187,0
1979-05-18,0.5436,0.5625,0.5436,0.5589,30062625,0
1979-05-21,0.5625,0.5702,0.5625,0.5666,6554252,0
1979-05-22,0.5666,0.5666,0.5625,0.5666,8259696,0
1979-05-23,0.5666,0.5702,0.5625,0.5625,8460336,0
1979-05-24,0.5625,0.5666,0.5589,0.5625,6922094,0
1979-05-25,0.5666,0.5702,0.5666,0.5702,8677697,0
1979-05-29,0.5742,0.582,0.5742,0.5781,5885453,0
1979-05-30,0.5781,0.5781,0.5625,0.5666,2708646,0
1979-05-31,0.5625,0.5625,0.5589,0.5589,5250094,0
1979-06-01,0.5589,0.5625,0.5589,0.5589,3661686,0
1979-06-04,0.5589,0.5625,0.5589,0.5625,2056561,0
1979-06-05,0.5625,0.5702,0.5625,0.5666,5651367,0
1979-06-06,0.5666,0.5742,0.5666,0.5702,10182499,0
1979-06-07,0.5702,0.582,0.5702,0.5702,8510494,0
1979-06-08,0.5702,0.5742,0.5666,0.5702,7574177,0
1979-06-11,0.5702,0.5781,0.5666,0.5781,5467446,0
1979-06-12,0.5781,0.582,0.5742,0.5781,21134121,0
1979-06-13,0.5781,0.5781,0.5702,0.5702,7490576,0
1979-06-14,0.5702,0.5702,0.5625,0.5702,8995378,0
1979-06-15,0.5702,0.5781,0.5666,0.5742,5751692,0
1979-06-18,0.5742,0.5781,0.5742,0.5742,7574177,0
1979-06-19,0.5742,0.582,0.5742,0.5742,10868024,0
1979-06-20,0.5742,0.5742,0.5702,0.5742,7791535,0
1979-06-21,0.5742,0.582,0.5742,0.5781,5534329,0
1979-06-22,0.582,0.5894,0.582,0.5894,13242273,0
1979-06-25,0.5856,0.5856,0.5781,0.582,3795445,0
1979-06-26,0.582,0.582,0.5742,0.5742,13894347,0
1979-06-27,0.5742,0.582,0.5702,0.5781,4915689,0
1979-06-28,0.5781,0.582,0.5781,0.582,5902169,0
1979-06-29,0.582,0.582,0.5781,0.582,3945930,0
1979-07-02,0.582,0.582,0.5742,0.5742,6554252,0
1979-07-03,0.5742,0.5742,0.5742,0.5742,5801855,0
1979-07-05,0.5742,0.5742,0.5702,0.5742,4029532,0
1979-07-06,0.5742,0.582,0.5742,0.5781,8092494,0
1979-07-09,0.5781,0.582,0.5781,0.5781,9764501,0
1979-07-10,0.5781,0.582,0.5742,0.5742,11553544,0
1979-07-11,0.5742,0.5742,0.5666,0.5702,5199932,0
1979-07-12,0.5702,0.5702,0.5589,0.5589,3394167,0
1979-07-13,0.5589,0.5625,0.555,0.5589,6788334,0
1979-07-16,0.5589,0.5589,0.555,0.5589,3762005,0
1979-07-17,0.555,0.555,0.5512,0.5512,4280330,0
1979-07-18,0.5512,0.555,0.5475,0.555,7289937,0
1979-07-19,0.555,0.5589,0.5512,0.555,3795445,0
1979-07-20,0.555,0.5589,0.555,0.5589,10349700,0
1979-07-23,0.5589,0.5589,0.5512,0.5589,3912487,0
1979-07-24,0.5589,0.5666,0.5589,0.5625,3628251,0
1979-07-25,0.5625,0.5666,0.5589,0.5625,1805770,0
1979-07-26,0.5625,0.5625,0.5589,0.5589,5768413,0
1979-07-27,0.5589,0.5589,0.555,0.555,2006406,0
1979-07-30,0.555,0.5589,0.555,0.5589,3912487,0
1979-07-31,0.5625,0.5625,0.5589,0.5625,1881001,0
1979-08-01,0.5625,0.5625,0.555,0.5625,6646212,0
1979-08-02,0.5625,0.5666,0.555,0.5589,2374247,0
1979-08-03,0.5589,0.5625,0.5589,0.5625,2039847,0
1979-08-06,0.5625,0.5894,0.5625,0.5856,8477057,0
1979-08-07,0.5972,0.6126,0.5972,0.6126,18024196,0
1979-08-08,0.6126,0.6201,0.6084,0.6163,5601203,0
1979-08-09,0.6163,0.6201,0.6084,0.6201,4046245,0
1979-08-10,0.6201,0.6393,0.6163,0.6393,9455184,0
1979-08-13,0.643,0.6506,0.643,0.6506,11729099,0
1979-08-14,0.6506,0.6506,0.643,0.6469,6897010,0
1979-08-15,0.6469,0.6584,0.643,0.6546,4455888,0
1979-08-16,0.6546,0.6584,0.6393,0.643,7808258,0
1979-08-17,0.643,0.6699,0.6393,0.6661,13585031,0
1979-08-20,0.6661,0.689,0.6622,0.6851,5709890,0
1979-08-21,0.6851,0.6851,0.6699,0.6736,3920841,0
1979-08-22,0.6736,0.6774,0.6661,0.6699,3461050,0
1979-08-23,0.6699,0.6774,0.6661,0.6661,4196731,0
1979-08-24,0.6584,0.6584,0.6506,0.6506,8343295,0
1979-08-27,0.6506,0.6661,0.6506,0.6622,5342049,0
1979-08-28,0.6622,0.6736,0.6622,0.6699,3594805,0
1979-08-29,0.6699,0.6736,0.6699,0.6699,4480966,0
1979-08-30,0.6699,0.6774,0.6699,0.6736,5241730,0
1979-08-31,0.6736,0.6851,0.6736,0.6774,3745288,0
1979-09-04,0.6774,0.6774,0.6584,0.6622,6871933,0
1979-09-05,0.6584,0.6584,0.643,0.6506,8360015,0
1979-09-06,0.6506,0.6584,0.6506,0.6506,3644968,0
1979-09-07,0.6506,0.6546,0.6469,0.6546,2792241,0
1979-09-10,0.6546,0.6584,0.6506,0.6546,6019210,0
1979-09-11,0.6546,0.6622,0.6354,0.643,7590892,0
1979-09-12,0.643,0.6584,0.6354,0.6546,3711854,0
1979-09-13,0.6546,0.6699,0.6546,0.6661,3394167,0
1979-09-14,0.6661,0.6851,0.6622,0.6815,6897010,0
1979-09-17,0.6815,0.689,0.6815,0.6815,3603163,0
1979-09-18,0.6815,0.6815,0.6736,0.6736,4547849,0
1979-09-19,0.6774,0.6851,0.6774,0.6815,7089296,0
1979-09-20,0.6815,0.7084,0.6774,0.7041,6403769,0
1979-09-21,0.7041,0.7119,0.6967,0.7041,7824979,0
1979-09-24,0.6967,0.6967,0.689,0.689,3736926,0
1979-09-25,0.689,0.6929,0.6774,0.6929,3511209,0
1979-09-26,0.6929,0.7005,0.689,0.689,4639805,0
1979-09-27,0.689,0.7005,0.6851,0.7005,4288689,0
1979-09-28,0.7005,0.7041,0.689,0.6967,6044291,0
1979-10-01,0.6929,0.6929,0.6851,0.6929,6378694,0
1979-10-02,0.6929,0.6967,0.689,0.6929,5408934,0
1979-10-03,0.6929,0.6967,0.689,0.6967,2390966,0
1979-10-04,0.6967,0.7041,0.6929,0.6967,4196731,0
1979-10-05,0.6967,0.7119,0.6967,0.7041,3762005,0
1979-10-08,0.7041,0.7234,0.7005,0.7084,4338847,0
1979-10-09,0.7084,0.7084,0.689,0.689,5709890,0
1979-10-10,0.6774,0.6774,0.643,0.6736,13192107,0
1979-10-11,0.6736,0.689,0.6699,0.6815,5969045,0
1979-10-12,0.6815,0.689,0.6774,0.6774,2416047,0
1979-10-15,0.6736,0.6736,0.6469,0.6584,7841700,0
1979-10-16,0.6584,0.6661,0.6469,0.6506,4781934,0
1979-10-17,0.6546,0.6661,0.6546,0.6622,5927250,0
1979-10-18,0.6622,0.6622,0.6506,0.6506,7131089,0
1979-10-19,0.6506,0.6506,0.6315,0.6354,8961944,0
1979-10-22,0.6354,0.6469,0.6163,0.6393,18559240,0
1979-10-23,0.643,0.6584,0.643,0.6506,4823728,0
1979-10-24,0.6506,0.6546,0.6354,0.6354,7473855,0
1979-10-25,0.6354,0.6506,0.6277,0.6354,5417290,0
1979-10-26,0.6354,0.6469,0.6277,0.6354,7967093,0
1979-10-29,0.6354,0.643,0.6315,0.6315,7214693,0
1979-10-30,0.6354,0.6506,0.6354,0.6506,7983816,0
1979-10-31,0.643,0.643,0.6277,0.6315,3853973,0
1979-11-01,0.6315,0.6393,0.6241,0.6354,4405731,0
1979-11-02,0.6354,0.6354,0.6277,0.6277,3527929,0
1979-11-05,0.6277,0.6277,0.6163,0.6201,7106012,0
1979-11-06,0.6201,0.6241,0.6163,0.6241,2616687,0
1979-11-07,0.6241,0.6241,0.6126,0.6126,7967093,0
1979-11-08,0.6163,0.6315,0.6163,0.6277,4246889,0
1979-11-09,0.6393,0.6506,0.6393,0.6393,6102812,0
1979-11-12,0.643,0.6622,0.643,0.6584,7565810,0
1979-11-13,0.6584,0.6622,0.6506,0.6584,5358770,0
1979-11-14,0.6584,0.6736,0.6469,0.6661,6453933,0
1979-11-15,0.6699,0.6929,0.6699,0.689,7381887,0
1979-11-16,0.689,0.7119,0.6774,0.7005,8585735,0
1979-11-19,0.7005,0.7349,0.6967,0.7234,10190858,0
1979-11-20,0.7234,0.7312,0.7041,0.7041,7080936,0
1979-11-21,0.7041,0.7197,0.689,0.7197,11060301,0
1979-11-23,0.7197,0.7273,0.7119,0.7234,3996088,0
1979-11-26,0.7312,0.7541,0.7312,0.7541,10048741,0
1979-11-27,0.7541,0.7541,0.6622,0.6774,53779990,0
1979-11-28,0.6774,0.689,0.6736,0.6815,35429752,0
1979-11-29,0.6815,0.6851,0.6815,0.6851,16611355,0
1979-11-30,0.6851,0.6851,0.6774,0.6815,8518859,0
1979-12-03,0.6815,0.6851,0.6774,0.6851,3628251,0
1979-12-04,0.6851,0.6929,0.6851,0.689,4046245,0
1979-12-05,0.689,0.6967,0.6815,0.6851,6922094,0
1979-12-06,0.6851,0.6967,0.6815,0.6967,13777304,0
1979-12-07,0.6967,0.7041,0.6929,0.6967,9455184,0
1979-12-10,0.6967,0.7005,0.689,0.7005,2859129,0
1979-12-11,0.7005,0.7041,0.6967,0.6967,4322131,0
1979-12-12,0.6967,0.7005,0.689,0.6929,5927250,0
1979-12-13,0.689,0.689,0.6774,0.689,2599968,0
1979-12-14,0.6967,0.7197,0.6967,0.7159,9471896,0
1979-12-17,0.7234,0.7349,0.7234,0.7312,5776775,0
1979-12-18,0.7273,0.7273,0.7197,0.7234,8242977,0
1979-12-19,0.7197,0.7197,0.7041,0.7119,12657070,0
1979-12-20,0.7119,0.7159,0.7041,0.7084,5316972,0
1979-12-21,0.7084,0.7084,0.6967,0.6967,2700285,0
1979-12-24,0.6967,0.7084,0.6967,0.7084,3670046,0
1979-12-26,0.7084,0.7084,0.7041,0.7041,2207047,0
1979-12-27,0.7041,0.7041,0.7005,0.7005,7875138,0
1979-12-28,0.7005,0.7084,0.7005,0.7084,2650124,0
1979-12-31,0.7084,0.7084,0.7041,0.7084,1931167,0
1980-01-02,0.7041,0.7041,0.6774,0.689,3185171,0
1980-01-03,0.689,0.689,0.6584,0.6815,5969045,0
1980-01-04,0.6815,0.689,0.6736,0.6815,8644260,0
1980-01-07,0.6815,0.6851,0.6622,0.6736,9237820,0
1980-01-08,0.6736,0.7041,0.6699,0.7041,5300252,0
1980-01-09,0.7041,0.7234,0.7041,0.7084,17923878,0
1980-01-10,0.7119,0.7312,0.7119,0.7273,7824979,0
1980-01-11,0.7273,0.7312,0.7197,0.7234,6102812,0
1980-01-14,0.7234,0.7234,0.7084,0.7159,2524722,0
1980-01-15,0.7159,0.7349,0.7084,0.7312,4614726,0
1980-01-16,0.7427,0.758,0.7427,0.7427,13376027,0
1980-01-17,0.7427,0.7541,0.7312,0.7427,2733729,0
1980-01-18,0.7387,0.7387,0.7234,0.7312,10307900,0
1980-01-21,0.7312,0.7387,0.7159,0.7159,3059762,0
1980-01-22,0.7159,0.7234,0.7084,0.7119,3594805,0
1980-01-23,0.7119,0.7464,0.7084,0.7464,21685885,0
1980-01-24,0.758,0.7694,0.758,0.7655,25665253,0
1980-01-25,0.7655,0.7885,0.758,0.7771,11051942,0
1980-01-28,0.7771,0.796,0.7733,0.796,11871227,0
1980-01-29,0.796,0.8077,0.7885,0.7885,10098904,0
1980-01-30,0.796,0.8267,0.796,0.8267,12907863,0
1980-01-31,0.8267,0.8421,0.8001,0.8038,8527221,0
1980-02-01,0.8038,0.8231,0.7922,0.8231,8360015,0
1980-02-04,0.8152,0.8152,0.8001,0.8001,2441124,0
1980-02-05,0.8001,0.8038,0.7922,0.8038,5927250,0
1980-02-06,0.8038,0.8115,0.7922,0.8038,7682853,0
1980-02-07,0.8038,0.8115,0.8038,0.8038,5927250,0
1980-02-08,0.8038,0.8345,0.796,0.8345,5333687,0
1980-02-11,0.8306,0.8306,0.8077,0.8077,4522772,0
1980-02-12,0.8077,0.8192,0.8077,0.8192,5107971,0
1980-02-13,0.8231,0.8421,0.8231,0.8345,9405026,0
1980-02-14,0.8345,0.8382,0.8115,0.8115,4581290,0
1980-02-15,0.8115,0.8267,0.8038,0.8267,7549095,0
1980-02-19,0.8231,0.8231,0.8152,0.8192,5693172,0
1980-02-20,0.8192,0.8345,0.8192,0.8345,3068129,0
1980-02-21,0.8345,0.8382,0.8115,0.8152,5032732,0
1980-02-22,0.8152,0.8192,0.7848,0.7885,9354859,0
1980-02-25,0.7885,0.796,0.7848,0.7848,6077732,0
1980-02-26,0.7848,0.7922,0.7848,0.7885,3736926,0
1980-02-27,0.7885,0.8001,0.7848,0.7848,1295802,0
1980-02-28,0.7848,0.7848,0.7655,0.7655,9388300,0
1980-02-29,0.7694,0.7848,0.7694,0.7848,4673249,0
1980-03-03,0.7848,0.7848,0.7655,0.7655,4882252,0
1980-03-04,0.7655,0.7733,0.758,0.7733,7707937,0
1980-03-05,0.7733,0.7808,0.7655,0.7694,5174851,0
1980-03-06,0.7694,0.7733,0.758,0.7617,7473855,0
1980-03-07,0.7617,0.7617,0.7502,0.7541,10316264,0
1980-03-10,0.7541,0.758,0.7464,0.7541,5893815,0
1980-03-11,0.7541,0.7617,0.7502,0.7617,12765746,0
1980-03-12,0.7617,0.7655,0.7464,0.7541,7055851,0
1980-03-13,0.7541,0.758,0.7387,0.7427,7615980,0
1980-03-14,0.7427,0.7502,0.7312,0.7427,10642306,0
1980-03-17,0.7427,0.7427,0.7119,0.7197,6378694,0
1980-03-18,0.7197,0.7427,0.7159,0.7387,7030776,0
1980-03-19,0.7387,0.7541,0.7387,0.7541,3502851,0
1980-03-20,0.7502,0.7502,0.7312,0.7312,6830136,0
1980-03-21,0.7312,0.7312,0.7197,0.7234,11219145,0
1980-03-24,0.7197,0.7197,0.7041,0.7041,5091248,0
1980-03-25,0.7041,0.7234,0.7041,0.7197,4807004,0
1980-03-26,0.7197,0.7312,0.7159,0.7159,5300252,0
1980-03-27,0.7119,0.7119,0.6774,0.7119,17296877,0
1980-03-28,0.7119,0.7312,0.7041,0.7234,7641054,0
1980-03-31,0.7349,0.7541,0.7349,0.7541,4154928,0
1980-04-01,0.7541,0.7541,0.7387,0.7464,10266102,0
1980-04-02,0.7464,0.758,0.7464,0.7464,5358770,0
1980-04-03,0.7464,0.7464,0.7234,0.7312,6019210,0
1980-04-07,0.7312,0.7312,0.7084,0.7197,3360730,0
1980-04-08,0.7197,0.7312,0.7005,0.7234,13961230,0
1980-04-09,0.7234,0.7312,0.7197,0.7312,8844894,0
1980-04-10,0.7234,0.7234,0.7197,0.7197,9363220,0
1980-04-11,0.7197,0.7234,0.7041,0.7041,4414091,0
1980-04-14,0.7005,0.7005,0.6774,0.6815,6378694,0
1980-04-15,0.6815,0.689,0.6774,0.6774,11887940,0
1980-04-16,0.6774,0.6815,0.6393,0.6393,17831915,0
1980-04-17,0.6393,0.6506,0.6241,0.6469,16260234,0
1980-04-18,0.6469,0.6546,0.6393,0.643,7197975,0
1980-04-21,0.643,0.643,0.6126,0.6201,7666138,0
1980-04-22,0.6201,0.6736,0.6201,0.6661,30497342,0
1980-04-23,0.6699,0.689,0.6699,0.6699,9313052,0
1980-04-24,0.6699,0.6967,0.6699,0.689,5576132,0
1980-04-25,0.689,0.689,0.6774,0.6851,6846858,0
1980-04-28,0.6967,0.7041,0.6967,0.6967,6821779,0
1980-04-29,0.6967,0.7005,0.6929,0.6929,4313769,0
1980-04-30,0.689,0.689,0.6815,0.689,3001250,0
1980-05-01,0.689,0.689,0.6774,0.6774,3837249,0
1980-05-02,0.6774,0.6815,0.6774,0.6815,3695129,0
1980-05-05,0.6851,0.7041,0.6851,0.7041,3711854,0
1980-05-06,0.7041,0.7084,0.6929,0.6967,6947170,0
1980-05-07,0.689,0.689,0.6815,0.689,5810215,0
1980-05-08,0.689,0.6929,0.6774,0.6815,6846858,0
1980-05-09,0.6815,0.6815,0.6699,0.6699,1621839,0
1980-05-12,0.6699,0.6774,0.6622,0.6736,4163289,0
1980-05-13,0.6736,0.6736,0.6699,0.6699,6738171,0
1980-05-14,0.6736,0.6774,0.6736,0.6736,11495022,0
1980-05-15,0.6736,0.6815,0.6736,0.6774,5124694,0
1980-05-16,0.6774,0.6774,0.6699,0.6736,4246889,0
1980-05-19,0.6774,0.6929,0.6774,0.6851,7223055,0
1980-05-20,0.6851,0.689,0.6815,0.6815,10374786,0
1980-05-21,0.6815,0.689,0.6815,0.689,8660981,0
1980-05-22,0.689,0.7005,0.6851,0.6967,14303987,0
1980-05-23,0.7119,0.7234,0.7119,0.7234,16435796,0
1980-05-27,0.7234,0.7387,0.7234,0.7273,9262903,0
1980-05-28,0.7273,0.7387,0.7234,0.7312,5225012,0
1980-05-29,0.7312,0.7387,0.7312,0.7312,6077732,0
1980-05-30,0.7312,0.7387,0.7234,0.7312,3803802,0
1980-06-02,0.7312,0.7427,0.7312,0.7387,4221810,0
1980-06-03,0.7387,0.7427,0.7312,0.7387,6169691,0
1980-06-04,0.7387,0.7617,0.7349,0.758,7064211,0
1980-06-05,0.758,0.7694,0.7464,0.7655,7891854,0
1980-06-06,0.7655,0.7771,0.7541,0.7733,10149058,0
1980-06-09,0.7733,0.7733,0.7655,0.7655,3686765,0
1980-06-10,0.7655,0.7733,0.7502,0.7502,7682853,0
1980-06-11,0.7502,0.7694,0.7502,0.7694,3135009,0
1980-06-12,0.7694,0.7885,0.7655,0.7733,13534869,0
1980-06-13,0.7733,0.7733,0.7655,0.7655,7808258,0
1980-06-16,0.7655,0.7655,0.758,0.7655,6378694,0
1980-06-17,0.7655,0.7771,0.7617,0.7617,5291892,0
1980-06-18,0.7617,0.7771,0.7502,0.7541,13651907,0
1980-06-19,0.7541,0.7541,0.7349,0.7387,4297051,0
1980-06-20,0.7387,0.7387,0.7234,0.7312,6821779,0
1980-06-23,0.7312,0.7387,0.7312,0.7349,5032732,0
1980-06-24,0.7349,0.7464,0.7234,0.7464,7682853,0
1980-06-25,0.7464,0.7655,0.7464,0.758,8151021,0
1980-06-26,0.758,0.7733,0.758,0.758,5434007,0
1980-06-27,0.758,0.758,0.7541,0.7541,2198685,0
1980-06-30,0.7541,0.7541,0.7464,0.7464,8242977,0
1980-07-01,0.7464,0.7541,0.7464,0.7541,3670046,0
1980-07-02,0.7541,0.7694,0.7541,0.7655,6403769,0
1980-07-03,0.7655,0.7771,0.7655,0.7771,10817865,0
1980-07-07,0.7808,0.7885,0.7808,0.7808,12448062,0
1980-07-08,0.7808,0.7885,0.7771,0.7848,9597300,0
1980-07-09,0.7848,0.8267,0.7848,0.8152,8752942,0
1980-07-10,0.8152,0.8192,0.8001,0.8001,5718248,0
1980-07-11,0.8001,0.8115,0.796,0.8038,7005695,0
1980-07-14,0.8115,0.846,0.8115,0.846,6621135,0
1980-07-15,0.846,0.8614,0.8421,0.8421,6044291,0
1980-07-16,0.8421,0.8496,0.8382,0.846,3904128,0
1980-07-17,0.846,0.8687,0.846,0.8687,6637859,0
1980-07-18,0.8687,0.8881,0.8652,0.8803,9446823,0
1980-07-21,0.8803,0.9036,0.8803,0.9036,8936858,0
1980-07-22,0.9036,0.911,0.8881,0.8957,5868731,0
1980-07-23,0.8881,0.8881,0.8652,0.8687,5902169,0
1980-07-24,0.8687,0.8765,0.8573,0.8687,4531132,0
1980-07-25,0.8687,0.8687,0.8573,0.8652,2625045,0
1980-07-28,0.8652,0.8803,0.8614,0.8765,2850763,0
1980-07-29,0.8765,0.8995,0.8765,0.8957,4480966,0
1980-07-30,0.8957,0.9148,0.8919,0.9072,4497691,0
1980-07-31,0.9072,0.911,0.8919,0.911,4405731,0
1980-08-01,0.911,0.9148,0.8957,0.9072,5434007,0
1980-08-04,0.8957,0.8957,0.8881,0.8919,4990927,0
1980-08-05,0.8919,0.9036,0.8881,0.8881,4079683,0
1980-08-06,0.8881,0.8919,0.8803,0.8919,2884205,0
1980-08-07,0.8919,0.8957,0.8803,0.8957,6846858,0
1980-08-08,0.9036,0.911,0.9036,0.9036,9513697,0
1980-08-11,0.9036,0.9415,0.8957,0.9379,9513697,0
1980-08-12,0.9339,0.9339,0.8842,0.8919,6387053,0
1980-08-13,0.8919,0.9072,0.8881,0.8957,8752942,0
1980-08-14,0.8957,0.9072,0.8842,0.9072,10700822,0
1980-08-15,0.9072,0.911,0.8957,0.9072,5718248,0
1980-08-18,0.9036,0.9036,0.8803,0.8842,6897010,0
1980-08-19,0.8842,0.8919,0.8765,0.8881,6044291,0
1980-08-20,0.8881,0.8881,0.8687,0.8881,10433301,0
1980-08-21,0.8881,0.8919,0.8728,0.8881,6286738,0
1980-08-22,0.8881,0.8957,0.8803,0.8803,8803098,0
1980-08-25,0.8803,0.8842,0.8765,0.8803,3920841,0
1980-08-26,0.8842,0.8957,0.8842,0.8842,3327285,0
1980-08-27,0.8842,0.8842,0.8614,0.8614,5133051,0
1980-08-28,0.8614,0.8652,0.8421,0.846,6127893,0
1980-08-29,0.846,0.8536,0.846,0.8536,5225012,0
1980-09-02,0.8536,0.8687,0.8536,0.8614,4497691,0
1980-09-03,0.8614,0.8687,0.8614,0.8652,6253296,0
1980-09-04,0.8652,0.8687,0.8421,0.846,18442201,0
1980-09-05,0.846,0.8536,0.8345,0.8421,8711143,0
1980-09-08,0.8421,0.8421,0.8001,0.8001,24912853,0
1980-09-09,0.8001,0.8267,0.8001,0.8267,12556747,0
1980-09-10,0.8267,0.8345,0.8192,0.8192,5107971,0
1980-09-11,0.8192,0.8345,0.8152,0.8192,5969045,0
1980-09-12,0.8231,0.8345,0.8231,0.8231,4230165,0
1980-09-15,0.8231,0.8345,0.8192,0.8345,5107971,0
1980-09-16,0.8345,0.846,0.8306,0.846,8936858,0
1980-09-17,0.8536,0.8765,0.8536,0.8765,19478846,0
1980-09-18,0.8765,0.8881,0.8652,0.8687,10525254,0
1980-09-19,0.8687,0.8803,0.8614,0.8765,11026861,0
1980-09-22,0.8765,0.911,0.8687,0.911,11102097,0
1980-09-23,0.911,0.9379,0.9036,0.9224,17865361,0
1980-09-24,0.9224,0.9415,0.9036,0.9339,7615980,0
1980-09-25,0.9339,0.9379,0.9072,0.9072,5918893,0
1980-09-26,0.8919,0.8919,0.8728,0.8803,9446823,0
1980-09-29,0.8803,0.8803,0.8728,0.8803,6345253,0
1980-09-30,0.8881,0.9036,0.8881,0.8957,8284778,0
1980-10-01,0.8957,0.911,0.8881,0.911,6428857,0
1980-10-02,0.911,0.9224,0.9072,0.9186,5760055,0
1980-10-03,0.9224,0.9493,0.9224,0.9415,5275173,0
1980-10-06,0.9415,0.9721,0.9339,0.9683,4857171,0
1980-10-07,0.9683,0.9683,0.9529,0.9569,6621135,0
1980-10-08,0.9607,0.9761,0.9607,0.9721,7967093,0
1980-10-09,0.9721,0.9761,0.9569,0.9569,5601203,0
1980-10-10,0.9569,0.9607,0.9493,0.9529,5241730,0
1980-10-13,0.9529,0.9683,0.9455,0.9683,3118291,0
1980-10-14,0.9683,0.9799,0.9647,0.9761,5342049,0
1980-10-15,0.9761,0.9761,0.9683,0.9761,3711854,0
1980-10-16,0.9761,0.9874,0.9493,0.9493,6194771,0
1980-10-17,0.9493,0.9493,0.9224,0.9301,2549807,0
1980-10-20,0.9339,0.9455,0.9339,0.9415,2441124,0
1980-10-21,0.9415,0.9493,0.9224,0.9339,3410883,0
1980-10-22,0.9339,0.9415,0.9224,0.9379,2374247,0
1980-10-23,0.9379,0.9379,0.9148,0.9186,2767161,0
1980-10-24,0.9186,0.9186,0.9072,0.911,4522772,0
1980-10-27,0.911,0.911,0.8842,0.8881,3461050,0
1980-10-28,0.8881,0.9072,0.8842,0.8995,5107971,0
1980-10-29,0.9036,0.9148,0.9036,0.9036,2992887,0
1980-10-30,0.9036,0.9036,0.8573,0.8614,8268055,0
1980-10-31,0.8614,0.8842,0.8614,0.8803,17606194,0
1980-11-03,0.8803,0.9148,0.8803,0.911,4873898,0
1980-11-05,0.9569,1.0029,0.9569,0.9569,23483296,0
1980-11-06,0.9569,0.9607,0.9379,0.9415,4439163,0
1980-11-07,0.9455,0.9647,0.9455,0.9569,5066170,0
1980-11-10,0.9569,0.9761,0.9529,0.9761,4255252,0
1980-11-11,0.9799,1.0029,0.9799,0.9953,3920841,0
1980-11-12,0.9953,1.0067,0.9913,1.0029,4664895,0
1980-11-13,1.0029,1.0142,0.9953,1.0106,5041089,0
1980-11-14,1.0106,1.0449,1.0029,1.0412,8543936,0
1980-11-17,1.0412,1.1215,1.0297,1.1176,4581290,0
1980-11-18,1.1176,1.1597,1.1099,1.1367,15399147,0
1980-11-19,1.1367,1.1597,1.1293,1.133,8360015,0
1980-11-20,1.133,1.1481,1.133,1.1407,9246182,0
1980-11-21,1.133,1.133,1.1063,1.114,6763249,0
1980-11-24,1.1063,1.1063,1.087,1.1023,7197975,0
1980-11-25,1.1023,1.114,1.0946,1.1023,8451976,0
1980-11-26,1.1023,1.114,1.087,1.1023,4338847,0
1980-11-28,1.1023,1.1023,1.0756,1.0756,4230165,0
1980-12-01,1.0756,1.0795,1.0603,1.0795,5776775,0
1980-12-02,1.0795,1.0946,1.068,1.0946,6947170,0
1980-12-03,1.0946,1.1023,1.0756,1.0946,4623086,0
1980-12-04,1.0946,1.1254,1.091,1.1063,3477766,0
1980-12-05,1.1063,1.114,1.0986,1.0986,3644968,0
1980-12-08,1.0986,1.1023,1.0718,1.0718,7841700,0
1980-12-09,1.0718,1.087,1.0489,1.0718,9237820,0
1980-12-10,1.0718,1.0795,1.0412,1.0449,4848813,0
1980-12-11,1.0449,1.0642,1.0297,1.0449,17806838,0
1980-12-12,1.0449,1.068,1.0449,1.0603,5450732,0
1980-12-15,1.068,1.0756,1.068,1.068,2014757,0
1980-12-16,1.068,1.091,1.068,1.091,5208289,0
1980-12-17,1.091,1.0986,1.0756,1.091,4547849,0
1980-12-18,1.091,1.1023,1.0833,1.087,2976162,0
1980-12-19,1.0756,1.0756,1.0528,1.0528,5994131,0
1980-12-22,1.0489,1.0489,1.0183,1.0412,6378694,0
1980-12-23,1.0412,1.0563,1.0333,1.0528,5333687,0
1980-12-24,1.0528,1.0603,1.0489,1.0563,3670046,0
1980-12-26,1.0563,1.0563,1.0528,1.0528,1437924,0
1980-12-29,1.0528,1.0603,1.0449,1.0449,2198685,0
1980-12-30,1.0449,1.0642,1.0449,1.0603,2859129,0
1980-12-31,1.0603,1.0718,1.0603,1.0718,3619887,0
1981-01-02,1.0718,1.0718,1.0528,1.0563,2700285,0
1981-01-05,1.0603,1.0718,1.0603,1.068,11194066,0
1981-01-06,1.068,1.0833,1.0563,1.0718,7875138,0
1981-01-07,1.0718,1.0756,1.0449,1.0563,6779975,0
1981-01-08,1.0563,1.0642,1.0219,1.0259,6152970,0
1981-01-09,1.0259,1.0412,1.0183,1.0333,4405731,0
1981-01-12,1.0183,1.0183,0.9988,0.9988,5810215,0
1981-01-13,0.9988,1.0067,0.9913,0.9988,10500181,0
1981-01-14,1.0029,1.0142,1.0029,1.0067,3578088,0
1981-01-15,1.0067,1.0067,0.9721,0.9761,2850763,0
1981-01-16,0.9761,0.9838,0.9569,0.9761,15348993,0
1981-01-19,0.9761,0.9874,0.9721,0.9761,11612062,0
1981-01-20,0.9761,0.9799,0.9569,0.9569,9655818,0
1981-01-21,0.9569,0.9569,0.9339,0.9493,4255252,0
1981-01-22,0.9493,0.9799,0.9379,0.9799,12331025,0
1981-01-23,0.9799,0.9799,0.9683,0.9683,7657777,0
1981-01-26,0.9683,0.9761,0.9569,0.9647,6219848,0
1981-01-27,0.9647,0.9799,0.9647,0.9799,7590892,0
1981-01-28,0.9799,0.9988,0.9799,0.9953,8527221,0
1981-01-29,0.9953,1.0067,0.9913,1.0067,5291892,0
1981-01-30,1.0067,1.0067,0.9838,0.9838,3293845,0
1981-02-02,0.9838,0.9838,0.9493,0.9647,5776775,0
1981-02-03,0.9683,0.9953,0.9683,0.9953,8761297,0
1981-02-04,1.0029,1.0219,1.0029,1.0142,6704738,0
1981-02-05,1.0142,1.0333,1.0106,1.0219,5241730,0
1981-02-06,1.0219,1.0603,1.0142,1.0528,7223055,0
1981-02-09,1.0528,1.087,1.0528,1.0603,20582359,0
1981-02-10,1.0603,1.0603,1.0412,1.0489,8401818,0
1981-02-11,1.0489,1.0528,1.0375,1.0375,5475804,0
1981-02-12,1.0375,1.0375,1.0219,1.0259,4389015,0
1981-02-13,1.0259,1.0297,1.0106,1.0142,7482215,0
1981-02-17,1.0142,1.0219,1.0029,1.0142,10006940,0
1981-02-18,1.0259,1.0563,1.0259,1.0563,7824979,0
1981-02-19,1.0528,1.0528,1.0183,1.0259,9154223,0
1981-02-20,1.0259,1.0375,1.0183,1.0219,10868024,0
1981-02-23,1.0297,1.0412,1.0297,1.0375,4288689,0
1981-02-24,1.0375,1.0489,1.0333,1.0333,5082887,0
1981-02-25,1.0333,1.0412,1.0029,1.0297,8895062,0
1981-02-26,1.0297,1.0449,1.0219,1.0333,7473855,0
1981-02-27,1.0333,1.0528,1.0259,1.0449,7682853,0
1981-03-02,1.0449,1.0528,1.0449,1.0449,5082887,0
1981-03-03,1.0449,1.0449,1.0219,1.0219,3661686,0
1981-03-04,1.0219,1.0297,1.0106,1.0142,13835825,0
1981-03-05,1.0142,1.0183,1.0067,1.0067,3736926,0
1981-03-06,1.0067,1.0106,0.9988,0.9988,7942013,0
1981-03-09,1.0029,1.0259,1.0029,1.0183,3686765,0
1981-03-10,1.0106,1.0106,0.9988,0.9988,7900211,0
1981-03-11,0.9988,1.0029,0.9874,0.9874,5107971,0
1981-03-12,0.9913,1.0142,0.9913,1.0106,4405731,0
1981-03-13,1.0106,1.0333,0.9988,1.0029,3569732,0
1981-03-16,1.0067,1.0449,1.0067,1.0412,7223055,0
1981-03-17,1.0412,1.0528,1.0333,1.0375,11210783,0
1981-03-18,1.0375,1.0528,1.0333,1.0449,6194771,0
1981-03-19,1.0449,1.0603,1.0449,1.0489,13024907,0
1981-03-20,1.0489,1.0642,1.0449,1.0449,6763249,0
1981-03-23,1.0528,1.087,1.0528,1.0833,6796693,0
1981-03-24,1.0833,1.091,1.0489,1.0489,9028822,0
1981-03-25,1.0489,1.0756,1.0449,1.0756,9271259,0
1981-03-26,1.0756,1.087,1.0718,1.0833,9221101,0
1981-03-27,1.0833,1.0986,1.0718,1.0795,8677697,0
1981-03-30,1.0795,1.1063,1.0795,1.0946,5868731,0
1981-03-31,1.1023,1.1215,1.1023,1.1063,5567780,0
1981-04-01,1.1063,1.114,1.0986,1.1023,5709890,0
1981-04-02,1.1023,1.1063,1.091,1.1063,2574886,0
1981-04-03,1.1063,1.114,1.0986,1.114,5241730,0
1981-04-06,1.114,1.133,1.1023,1.1254,4497691,0
1981-04-07,1.1254,1.1367,1.1215,1.1215,3686765,0
1981-04-08,1.1215,1.133,1.1176,1.1293,4246889,0
1981-04-09,1.1293,1.1481,1.1254,1.1481,6320177,0
1981-04-10,1.1481,1.1713,1.1407,1.1597,11219145,0
1981-04-13,1.1597,1.1829,1.1444,1.1675,10374786,0
1981-04-14,1.1675,1.1713,1.1293,1.1367,4205092,0
1981-04-15,1.1407,1.1597,1.1407,1.1597,4037888,0
1981-04-16,1.1597,1.1675,1.1481,1.156,2742086,0
1981-04-20,1.156,1.2057,1.156,1.198,6019210,0
1981-04-21,1.198,1.2096,1.1829,1.1942,6938816,0
1981-04-22,1.1942,1.2174,1.1904,1.2096,5250094,0
1981-04-23,1.2096,1.2516,1.2019,1.2286,9722701,0
1981-04-24,1.2286,1.2364,1.2096,1.2364,4405731,0
1981-04-27,1.2364,1.2364,1.225,1.225,3277132,0
1981-04-28,1.225,1.2286,1.1942,1.1942,5275173,0
1981-04-29,1.1942,1.1942,1.1713,1.1829,3745288,0
1981-04-30,1.1829,1.1942,1.1522,1.179,6061015,0
1981-05-01,1.179,1.1904,1.1675,1.1713,5107971,0
1981-05-04,1.1636,1.1636,1.1481,1.1597,5659735,0
1981-05-05,1.1597,1.1636,1.1481,1.1636,3828893,0
1981-05-06,1.1636,1.1829,1.1636,1.1713,3711854,0
1981-05-07,1.1713,1.175,1.1675,1.1713,2700285,0
1981-05-08,1.1713,1.1829,1.1713,1.175,5684814,0
1981-05-11,1.175,1.175,1.156,1.1597,2875845,0
1981-05-12,1.1597,1.1942,1.1597,1.1942,3452686,0
1981-05-13,1.1942,1.1942,1.175,1.1904,4163289,0
1981-05-14,1.1904,1.2057,1.1904,1.198,4414091,0
1981-05-15,1.198,1.2364,1.198,1.2364,11428143,0
1981-05-18,1.2364,1.2631,1.2326,1.2441,7707937,0
1981-05-19,1.2401,1.2401,1.1942,1.221,12765746,0
1981-05-20,1.221,1.2286,1.2134,1.221,8050699,0
1981-05-21,1.221,1.221,1.2057,1.2096,4205092,0
1981-05-22,1.2096,1.221,1.2019,1.2134,6913738,0
1981-05-26,1.2134,1.2286,1.2096,1.225,11286022,0
1981-05-27,1.225,1.2441,1.221,1.2401,8961944,0
1981-05-28,1.2401,1.2631,1.2364,1.2595,11352899,0
1981-05-29,1.267,1.2784,1.267,1.267,5250094,0
1981-06-01,1.267,1.2899,1.267,1.2746,5943975,0
1981-06-02,1.2746,1.2746,1.2364,1.2364,4062970,0
1981-06-03,1.2364,1.2441,1.2364,1.2441,4648175,0
1981-06-04,1.2441,1.2556,1.2364,1.2364,2090006,0
1981-06-05,1.2364,1.2556,1.2326,1.2516,3318928,0
1981-06-08,1.2516,1.2631,1.2516,1.2516,5626292,0
1981-06-09,1.2516,1.2631,1.2516,1.2595,6796693,0
1981-06-10,1.2595,1.2631,1.2286,1.2286,7841700,0
1981-06-11,1.2286,1.2556,1.2286,1.2516,9797945,0
1981-06-12,1.2479,1.2479,1.2286,1.2326,3569732,0
1981-06-15,1.2326,1.2479,1.2286,1.2364,3302211,0
1981-06-16,1.221,1.221,1.1713,1.1866,6311815,0
1981-06-17,1.1866,1.1904,1.1675,1.1829,3360730,0
1981-06-18,1.1829,1.1866,1.156,1.156,6127893,0
1981-06-19,1.156,1.1597,1.1407,1.1481,4731768,0
1981-06-22,1.1481,1.156,1.1367,1.1481,2926003,0
1981-06-23,1.156,1.1675,1.156,1.1636,9655818,0
1981-06-24,1.1636,1.1675,1.156,1.1597,2039847,0
1981-06-25,1.1597,1.1713,1.1597,1.1675,2825691,0
1981-06-26,1.1675,1.175,1.1675,1.1713,2365888,0
1981-06-29,1.1713,1.175,1.1675,1.1675,4313769,0
1981-06-30,1.1675,1.1675,1.1367,1.1367,5760055,0
1981-07-01,1.1367,1.1444,1.1215,1.1254,6897010,0
1981-07-02,1.1176,1.1176,1.1023,1.1023,9655818,0
1981-07-06,1.1023,1.1023,1.091,1.091,4221810,0
1981-07-07,1.091,1.1063,1.091,1.0986,6587692,0
1981-07-08,1.0986,1.1063,1.0833,1.087,5459095,0
1981-07-09,1.087,1.0986,1.087,1.087,3762005,0
1981-07-10,1.087,1.0946,1.0756,1.0756,3369092,0
1981-07-13,1.0756,1.0756,1.0528,1.0603,11235860,0
1981-07-14,1.0603,1.0603,1.0412,1.0489,7574177,0
1981-07-15,1.0528,1.068,1.0528,1.0603,5734971,0
1981-07-16,1.0603,1.0833,1.0603,1.0718,7156176,0
1981-07-17,1.0756,1.1023,1.0756,1.1023,7540738,0
1981-07-20,1.1023,1.1023,1.0718,1.0833,2081645,0
1981-07-21,1.0833,1.087,1.0412,1.0603,4363926,0
1981-07-22,1.0603,1.0795,1.0528,1.0603,6909551,0
1981-07-23,1.0603,1.068,1.0449,1.0449,11227496,0
1981-07-24,1.0528,1.068,1.0528,1.0603,7248136,0
1981-07-27,1.0718,1.1023,1.0718,1.0946,7641054,0
1981-07-28,1.0946,1.1023,1.0833,1.0986,8765478,0
1981-07-29,1.1023,1.114,1.1023,1.1023,3945930,0
1981-07-30,1.1023,1.1176,1.087,1.114,4978393,0
1981-07-31,1.114,1.1481,1.1099,1.1407,8907604,0
1981-08-03,1.1407,1.1713,1.1407,1.1713,6708916,0
1981-08-04,1.1713,1.1713,1.156,1.1636,4844627,0
1981-08-05,1.1636,1.1829,1.1636,1.179,5413110,0
1981-08-06,1.179,1.1829,1.1675,1.1713,4460068,0
1981-08-07,1.1713,1.1713,1.1597,1.1675,3226968,0
1981-08-10,1.1675,1.179,1.156,1.1713,1600945,0
1981-08-11,1.175,1.1942,1.175,1.1866,2202867,0
1981-08-12,1.1866,1.1942,1.179,1.179,3231150,0
1981-08-13,1.179,1.1866,1.156,1.156,2207047,0
1981-08-14,1.156,1.156,1.1254,1.1293,3005428,0
1981-08-17,1.1254,1.1254,1.1023,1.1176,1588403,0
1981-08-18,1.1176,1.1293,1.087,1.0946,8339118,0
1981-08-19,1.0946,1.0986,1.0756,1.091,4890609,0
1981-08-20,1.091,1.1063,1.0833,1.091,2219580,0
1981-08-21,1.091,1.1023,1.0795,1.087,10220123,0
1981-08-24,1.0795,1.0795,1.0449,1.0449,6407959,0
1981-08-25,1.0449,1.0642,1.0375,1.0603,5592845,0
1981-08-26,1.0603,1.0642,1.0449,1.0528,3828893,0
1981-08-27,1.0528,1.0642,1.0449,1.0603,3389987,0
1981-08-28,1.0642,1.0795,1.0642,1.0718,3540468,0
1981-08-31,1.0718,1.091,1.0375,1.0412,4539490,0
1981-09-01,1.0412,1.0489,1.0297,1.0449,4016987,0
1981-09-02,1.0449,1.0718,1.0412,1.0528,2846584,0
1981-09-03,1.0528,1.0603,1.0333,1.0333,5112155,0
1981-09-04,1.0333,1.0412,1.0183,1.0219,6988974,0
1981-09-08,1.0219,1.0219,0.9988,1.0029,4422450,0
1981-09-09,1.0029,1.0259,0.9988,1.0067,4025350,0
1981-09-10,1.0142,1.0333,1.0142,1.0219,3461050,0
1981-09-11,1.0259,1.0489,1.0259,1.0489,6052652,0
1981-09-14,1.0412,1.0412,1.0219,1.0219,5592845,0
1981-09-15,1.0219,1.0412,1.0183,1.0183,4598010,0
1981-09-16,1.0183,1.0219,1.0029,1.0142,4756851,0
1981-09-17,1.0142,1.0183,0.9838,0.9838,6876118,0
1981-09-18,0.9838,1.0029,0.9799,0.9913,3753652,0
1981-09-21,0.9913,1.0183,0.9799,1.0029,9823020,0
1981-09-22,1.0029,1.0067,0.9838,0.9838,11286022,0
1981-09-23,0.9838,0.9838,0.9647,0.9761,8079958,0
1981-09-24,0.9761,0.9913,0.9647,0.9647,7277394,0
1981-09-25,0.9607,0.9607,0.9379,0.9415,8138476,0
1981-09-28,0.9415,0.9799,0.9186,0.9761,10705003,0
1981-09-29,0.9953,1.0333,0.9953,1.0029,9070620,0
1981-09-30,1.0029,1.0183,0.9913,1.0029,3561369,0
1981-10-01,1.0029,1.0029,0.9874,0.9913,5605388,0
1981-10-02,0.9953,1.0297,0.9953,1.0183,15520374,0
1981-10-05,1.0183,1.0449,1.0106,1.0183,11867046,0
1981-10-06,1.0183,1.0183,0.9838,1.0029,3055583,0
1981-10-07,1.0029,1.0375,0.9988,1.0297,7034952,0
1981-10-08,1.0375,1.0946,1.0375,1.0833,5525972,0
1981-10-09,1.0833,1.087,1.0603,1.0756,6232395,0
1981-10-12,1.0756,1.0756,1.0412,1.0449,3473594,0
1981-10-13,1.0449,1.0833,1.0375,1.0603,3043040,0
1981-10-14,1.0603,1.068,1.0375,1.0375,2064922,0
1981-10-15,1.0375,1.0528,1.0297,1.0412,3155903,0
1981-10-16,1.0412,1.0449,1.0219,1.0259,2520547,0
1981-10-19,1.0183,1.0183,0.9913,1.0067,6679657,0
1981-10-20,1.0106,1.0333,1.0106,1.0183,4903152,0
1981-10-21,1.0183,1.0603,1.0142,1.0333,9300518,0
1981-10-22,1.0333,1.0449,1.0219,1.0297,3461050,0
1981-10-23,1.0297,1.0297,1.0029,1.0142,3377448,0
1981-10-26,1.0142,1.0412,1.0029,1.0412,5760055,0
1981-10-27,1.0412,1.0603,1.0333,1.0449,5442374,0
1981-10-28,1.0449,1.068,1.0449,1.0489,5153950,0
1981-10-29,1.0489,1.0642,1.0449,1.0563,4368108,0
1981-10-30,1.0563,1.0946,1.0563,1.0946,11933927,0
1981-11-02,1.1063,1.1293,1.1063,1.1293,6190589,0
1981-11-03,1.1293,1.1636,1.1215,1.156,6771613,0
1981-11-04,1.1481,1.1481,1.1254,1.1254,3155903,0
1981-11-05,1.1254,1.1254,1.1023,1.1023,4376469,0
1981-11-06,1.1023,1.1099,1.087,1.087,2917653,0
1981-11-09,1.087,1.1176,1.087,1.114,3933386,0
1981-11-10,1.114,1.133,1.1063,1.114,3619887,0
1981-11-11,1.114,1.114,1.0986,1.114,4271965,0
1981-11-12,1.114,1.1254,1.0756,1.087,2963631,0
1981-11-13,1.087,1.087,1.0412,1.0449,2307361,0
1981-11-16,1.0449,1.0449,1.0106,1.0183,9183482,0
1981-11-17,1.0219,1.0333,1.0219,1.0333,4781934,0
1981-11-18,1.0333,1.0642,0.9569,0.9569,17698157,0
1981-11-19,0.9569,0.9988,0.9493,0.9683,16398167,0
1981-11-20,0.9683,0.9838,0.9569,0.9569,9392483,0
1981-11-23,0.9569,0.9683,0.9529,0.9569,5087069,0
1981-11-24,0.9569,0.9761,0.9493,0.9569,11056119,0
1981-11-25,0.9569,0.9761,0.9569,0.9721,7783173,0
1981-11-27,0.9721,0.9721,0.9647,0.9647,2959451,0
1981-11-30,0.9647,1.0029,0.9647,0.9913,4434985,0
1981-12-01,0.9913,1.0259,0.9913,1.0029,6499910,0
1981-12-02,1.0029,1.0029,0.9799,0.9799,5897991,0
1981-12-03,0.9799,0.9799,0.9607,0.9721,5454917,0
1981-12-04,0.9721,0.9953,0.9721,0.9761,6015030,0
1981-12-07,0.9761,0.9761,0.9415,0.9415,4004451,0
1981-12-08,0.9415,0.9569,0.9415,0.9493,3741116,0
1981-12-09,0.9493,0.9721,0.9493,0.9647,4781934,0
1981-12-10,0.9647,0.9838,0.9647,0.9761,6524998,0
1981-12-11,0.9761,0.9874,0.9683,0.9761,4083865,0
1981-12-14,0.9647,0.9647,0.9569,0.9569,4944950,0
1981-12-15,0.9569,0.9647,0.9455,0.9607,7967093,0
1981-12-16,0.9607,0.9647,0.9529,0.9569,6315997,0
1981-12-17,0.9569,0.9799,0.9569,0.9761,3189349,0
1981-12-18,0.9761,0.9799,0.9647,0.9683,7674494,0
1981-12-21,0.9683,0.9721,0.9607,0.9647,5563586,0
1981-12-22,0.9647,0.9683,0.9529,0.9569,6115352,0
1981-12-23,0.9569,0.9607,0.9493,0.9493,3853973,0
1981-12-24,0.9493,0.9529,0.9455,0.9455,1053359,0
1981-12-28,0.9455,0.9529,0.9415,0.9415,5191571,0
1981-12-29,0.9415,0.9493,0.9339,0.9339,11411424,0
1981-12-30,0.9339,0.9493,0.9264,0.9415,7699577,0
1981-12-31,0.9415,0.9529,0.9379,0.9493,6654578,0
1982-01-04,0.9455,0.9493,0.9379,0.9493,5199932,0
1982-01-05,0.9379,0.9493,0.9264,0.9264,3874869,0
1982-01-06,0.9224,0.9301,0.911,0.9148,8844894,0
1982-01-07,0.9264,0.9379,0.911,0.9379,9463544,0
1982-01-08,0.9953,1.0106,0.9799,0.9988,13605923,0
1982-01-11,0.9569,0.9838,0.9264,0.9339,12807547,0
1982-01-12,0.9379,0.9493,0.9224,0.9379,15407513,0
1982-01-13,0.9379,0.9493,0.9264,0.9301,9091516,0
1982-01-14,0.9339,0.9415,0.9224,0.9379,9392483,0
1982-01-15,0.9415,0.9493,0.9339,0.9379,5187389,0
1982-01-18,0.9455,0.9683,0.9224,0.9647,13083425,0
1982-01-19,0.9799,0.9913,0.9647,0.9647,7724658,0
1982-01-20,0.9493,0.9683,0.9264,0.9301,13083425,0
1982-01-21,0.9379,0.9493,0.9301,0.9415,4815362,0
1982-01-22,0.9415,0.9493,0.9339,0.9455,6779975,0
1982-01-25,0.9379,0.9455,0.9264,0.9379,4050425,0
1982-01-26,0.9415,0.9493,0.9339,0.9339,6115352,0
1982-01-27,0.9493,0.9647,0.9301,0.9647,11056119,0
1982-01-28,1.0067,1.0449,0.9721,1.0449,18132878,0
1982-01-29,1.0563,1.0756,1.0375,1.0718,14621676,0
1982-02-01,1.0333,1.0449,1.0183,1.0333,9292164,0
1982-02-02,1.0489,1.0603,1.0333,1.0603,6069375,0
1982-02-03,1.0449,1.0528,1.0333,1.0375,8895062,0
1982-02-04,1.0142,1.0375,0.9913,1.0297,11031048,0
1982-02-05,1.0375,1.0528,1.0183,1.0375,14638384,0
1982-02-08,0.9988,1.0183,0.9799,0.9838,4898971,0
1982-02-09,0.9761,0.9913,0.9607,0.9683,6366155,0
1982-02-10,0.9838,0.9913,0.9761,0.9874,5551057,0
1982-02-11,0.9838,0.9953,0.9683,0.9838,8142654,0
1982-02-12,0.9799,0.9913,0.9721,0.9761,5755870,0
1982-02-16,0.9799,1.0029,0.9569,0.9953,8798924,0
1982-02-17,1.0029,1.0219,0.9874,0.9953,9831380,0
1982-02-18,1.0183,1.0333,0.9988,1.0219,13676986,0
1982-02-19,1.0183,1.0333,0.9988,1.0333,5505074,0
1982-02-22,1.0333,1.0642,1.0029,1.0029,8694417,0
1982-02-23,1.0029,1.0142,0.9913,0.9953,8560661,0
1982-02-24,1.0029,1.0333,0.9683,1.0333,6859399,0
1982-02-25,1.0333,1.0528,1.0142,1.0412,10157420,0
1982-02-26,1.0297,1.0449,1.0106,1.0183,13024907,0
1982-03-01,1.0259,1.0375,1.0106,1.0333,11921380,0
1982-03-02,1.0449,1.0528,1.0333,1.0333,10939081,0
1982-03-03,1.0029,1.0219,0.9874,0.9913,10934908,0
1982-03-04,0.9647,0.9913,0.9379,0.9607,21819643,0
1982-03-05,0.9379,0.9607,0.9148,0.9224,18099440,0
1982-03-08,0.9072,0.9493,0.8614,0.8687,14140973,0
1982-03-09,0.9072,0.9379,0.8728,0.9224,15102367,0
1982-03-10,0.9148,0.9339,0.8957,0.8995,6203130,0
1982-03-11,0.8919,0.911,0.8687,0.8803,12723940,0
1982-03-12,0.8881,0.9036,0.8728,0.9036,13167031,0
1982-03-15,0.9224,0.9379,0.9036,0.9379,9359038,0
1982-03-16,0.9379,0.9493,0.9224,0.9224,8769655,0
1982-03-17,0.9186,0.9264,0.911,0.9186,10149058,0
1982-03-18,0.9455,0.9647,0.9224,0.9529,13957052,0
1982-03-19,0.9721,0.9799,0.9569,0.9647,11085376,0
1982-03-22,0.9913,1.0106,0.9683,1.0029,7277394,0
1982-03-23,1.0029,1.0183,0.9874,0.9988,10859661,0
1982-03-24,0.9913,1.0029,0.9799,0.9874,5049455,0
1982-03-25,0.9761,0.9874,0.9647,0.9647,8222077,0
1982-03-26,0.9569,0.9647,0.9493,0.9529,8188632,0
1982-03-29,0.9607,0.9683,0.9493,0.9493,4330492,0
1982-03-30,0.9647,0.9799,0.9493,0.9647,5488349,0
1982-03-31,0.9683,0.9761,0.9647,0.9647,3352365,0
1982-04-01,0.9607,0.9799,0.9379,0.9647,9517883,0
1982-04-02,0.9913,1.0029,0.9761,1.0029,11143906,0
1982-04-05,0.9953,1.0029,0.9913,0.9988,3578088,0
1982-04-06,1.0067,1.0219,0.9913,1.0183,8431079,0
1982-04-07,1.0333,1.0449,1.0219,1.0333,6537536,0
1982-04-08,1.0183,1.0333,1.0067,1.0259,5643008,0
1982-04-12,1.0297,1.0375,1.0183,1.0259,5981593,0
1982-04-13,1.0219,1.0333,1.0142,1.0183,4794473,0
1982-04-14,1.0183,1.0449,0.9874,1.0333,9124959,0
1982-04-15,1.0412,1.0489,1.0297,1.0489,4154928,0
1982-04-16,1.0603,1.087,1.0375,1.0718,10483464,0
1982-04-19,1.0718,1.087,1.0563,1.0756,9451003,0
1982-04-20,1.0603,1.0756,1.0412,1.0563,7210518,0
1982-04-21,1.0449,1.0603,1.0333,1.0449,4338847,0
1982-04-22,1.0489,1.0603,1.0375,1.0412,4075511,0
1982-04-23,1.0489,1.0603,1.0375,1.0489,5053632,0
1982-04-26,1.0718,1.0946,1.0449,1.0795,8719499,0
1982-04-27,1.0756,1.087,1.0603,1.0718,7218872,0
1982-04-28,1.0603,1.0756,1.0412,1.0603,8025619,0
1982-04-29,1.0528,1.0603,1.0449,1.0528,7921112,0
1982-04-30,1.0603,1.0718,1.0528,1.0603,4572930,0
1982-05-03,1.0642,1.0718,1.0563,1.0642,2499641,0
1982-05-04,1.068,1.0833,1.0528,1.0563,5191571,0
1982-05-05,1.0449,1.068,1.0259,1.0412,4761027,0
1982-05-06,1.0528,1.0603,1.0449,1.0528,5024368,0
1982-05-07,1.0449,1.0563,1.0333,1.0333,6336893,0
1982-05-10,1.0259,1.0333,1.0183,1.0183,7306652,0
1982-05-11,1.0333,1.0449,1.0183,1.0412,10847122,0
1982-05-12,1.0449,1.0563,1.0297,1.0333,9476080,0
1982-05-13,1.0449,1.0489,1.0333,1.0412,4414091,0
1982-05-14,1.0412,1.0449,1.0333,1.0412,7306652,0
1982-05-17,1.0375,1.0449,1.0297,1.0333,2637587,0
1982-05-18,1.0449,1.0642,1.0297,1.0489,15779530,0
1982-05-19,1.0603,1.068,1.0449,1.0449,7570003,0
1982-05-20,1.0449,1.0528,1.0333,1.0449,7620162,0
1982-05-21,1.0642,1.0756,1.0528,1.0718,14747067,0
1982-05-24,1.0756,1.087,1.0642,1.0833,18145413,0
1982-05-25,1.0756,1.091,1.0603,1.0642,13108508,0
1982-05-26,1.0449,1.0603,1.0297,1.0412,8230438,0
1982-05-27,1.0449,1.0489,1.0375,1.0412,5760055,0
1982-05-28,1.0412,1.0489,1.0333,1.0449,8514674,0
1982-06-01,1.0489,1.0603,1.0412,1.0563,6800875,0
1982-06-02,1.0449,1.0563,1.0333,1.0412,8510494,0
1982-06-03,1.0333,1.0449,1.0142,1.0259,11461586,0
1982-06-04,1.0106,1.0259,0.9913,0.9988,6303457,0
1982-06-07,0.9913,0.9988,0.9799,0.9799,22605492,0
1982-06-08,0.9799,0.9874,0.9647,0.9683,12937129,0
1982-06-09,0.9607,0.9761,0.9455,0.9647,18772418,0
1982-06-10,0.9647,0.9721,0.9493,0.9683,12958028,0
1982-06-11,0.9799,0.9799,0.9761,0.9761,15173437,0
1982-06-14,0.9647,0.9761,0.9493,0.9607,6069375,0
1982-06-15,0.9647,0.9683,0.9569,0.9569,9196023,0
1982-06-16,0.9647,0.9683,0.9569,0.9569,10579601,0
1982-06-17,0.9569,0.9647,0.9493,0.9493,6094453,0
1982-06-18,0.9607,0.9647,0.9493,0.9529,8815637,0
1982-06-21,0.9799,0.9988,0.9529,0.9799,7666138,0
1982-06-22,0.9953,1.0142,0.9761,1.0106,13213007,0
1982-06-23,1.0219,1.0375,1.0029,1.0333,19658582,0
1982-06-24,1.0375,1.0489,1.0259,1.0259,13108508,0
1982-06-25,1.0183,1.0297,1.0106,1.0183,7026594,0
1982-06-28,1.0333,1.0489,1.0183,1.0375,6190589,0
1982-06-29,1.0259,1.0449,1.0067,1.0142,8096682,0
1982-06-30,1.0219,1.0297,1.0142,1.0183,17288519,0
1982-07-01,1.0183,1.0259,1.0142,1.0219,6324358,0
1982-07-02,0.9913,1.0183,0.9683,0.9799,12159647,0
1982-07-06,0.9683,0.9799,0.9529,0.9761,11357081,0
1982-07-07,0.9799,0.9988,0.9647,0.9874,6754887,0
1982-07-08,0.9799,1.0029,0.9569,1.0029,13442905,0
1982-07-09,1.0297,1.0412,1.0183,1.0333,16439979,0
1982-07-12,1.0603,1.087,1.0333,1.087,7745559,0
1982-07-13,1.0642,1.0756,1.0528,1.0528,6307634,0
1982-07-14,1.0528,1.087,1.0333,1.087,7745559,0
1982-07-15,1.0986,1.114,1.0833,1.1063,17301062,0
1982-07-16,1.1063,1.1215,1.091,1.1099,11637141,0
1982-07-19,1.1099,1.114,1.1023,1.1063,7047498,0
1982-07-20,1.1023,1.1176,1.087,1.114,10959982,0
1982-07-21,1.1176,1.1293,1.1063,1.114,11336180,0
1982-07-22,1.1023,1.1099,1.0986,1.0986,10128159,0
1982-07-23,1.091,1.1023,1.0833,1.087,4761027,0
1982-07-26,1.0795,1.087,1.0718,1.0756,4292871,0
1982-07-27,1.0603,1.0833,1.0412,1.0412,7695403,0
1982-07-28,1.0219,1.0333,1.0067,1.0219,18040916,0
1982-07-29,1.0029,1.0297,0.9799,1.0106,18333519,0
1982-07-30,1.0106,1.0219,0.9953,0.9953,10822045,0
1982-08-02,1.0183,1.0333,1.0067,1.0259,6487377,0
1982-08-03,1.0333,1.0489,1.0183,1.0183,13990488,0
1982-08-04,1.0029,1.0142,0.9874,0.9874,9488617,0
1982-08-05,0.9838,0.9913,0.9761,0.9913,12134566,0
1982-08-06,0.9799,0.9953,0.9607,0.9683,12606904,0
1982-08-09,0.9607,0.9761,0.9415,0.9683,14864105,0
1982-08-10,0.9647,0.9874,0.9455,0.9455,5041089,0
1982-08-11,0.9301,0.9455,0.9148,0.9148,18028377,0
1982-08-12,0.9301,0.9379,0.9186,0.9301,16080494,0
1982-08-13,0.9339,0.9415,0.9224,0.9415,6825954,0
1982-08-16,0.9493,0.9721,0.9301,0.9339,11097924,0
1982-08-17,0.9799,1.0259,0.9339,1.0142,22956610,0
1982-08-18,1.0412,1.087,0.9913,0.9953,36955457,0
1982-08-19,1.0106,1.0259,0.9953,1.0142,19566619,0
1982-08-20,1.0489,1.0756,1.0183,1.0718,13480527,0
1982-08-23,1.0986,1.1293,1.0642,1.1254,25243076,0
1982-08-24,1.1293,1.1522,1.1023,1.1293,25042435,0
1982-08-25,1.1407,1.1636,1.1176,1.1481,11323637,0
1982-08-26,1.1866,1.221,1.1522,1.1713,29448159,0
1982-08-27,1.1675,1.1942,1.1367,1.175,16870516,0
1982-08-30,1.1866,1.2174,1.156,1.2174,14153511,0
1982-08-31,1.2516,1.2976,1.2096,1.2976,31283183,0
1982-09-01,1.2595,1.2976,1.221,1.2516,23629585,0
1982-09-02,1.2631,1.2899,1.2364,1.2595,15394969,0
1982-09-03,1.2936,1.3168,1.267,1.2784,24728933,0
1982-09-07,1.2516,1.267,1.2364,1.2516,11039403,0
1982-09-08,1.267,1.2784,1.2516,1.2631,15303012,0
1982-09-09,1.267,1.2822,1.2516,1.2556,13936149,0
1982-09-10,1.2364,1.2516,1.225,1.2516,11808522,0
1982-09-13,1.267,1.2936,1.2364,1.2936,17158937,0
1982-09-14,1.2936,1.3091,1.2784,1.2936,17568579,0
1982-09-15,1.2936,1.3052,1.2784,1.3016,8548114,0
1982-09-16,1.2936,1.3052,1.2784,1.2899,7570003,0
1982-09-17,1.2631,1.2822,1.2364,1.2401,6499910,0
1982-09-20,1.2595,1.2784,1.2364,1.267,10232658,0
1982-09-21,1.2899,1.3207,1.2595,1.3168,12122022,0
1982-09-22,1.3244,1.3436,1.3052,1.3052,22057905,0
1982-09-23,1.2899,1.3091,1.267,1.2936,14667648,0
1982-09-24,1.2822,1.2936,1.2746,1.2784,16113937,0
1982-09-27,1.2936,1.3052,1.2746,1.3052,3335643,0
1982-09-28,1.2936,1.3052,1.2746,1.2746,14266364,0
1982-09-29,1.2595,1.267,1.2516,1.2595,10529438,0
1982-09-30,1.2516,1.267,1.2364,1.2556,11933927,0
1982-10-01,1.2516,1.267,1.2326,1.2516,9359038,0
1982-10-04,1.2364,1.2516,1.2174,1.2516,10926544,0
1982-10-05,1.2595,1.267,1.2479,1.2595,6441394,0
1982-10-06,1.2936,1.3283,1.2595,1.3244,16920673,0
1982-10-07,1.4011,1.4239,1.3742,1.4239,25209638,0
1982-10-08,1.4584,1.5004,1.416,1.4851,19921922,0
1982-10-11,1.5389,1.577,1.4968,1.531,18738979,0
1982-10-12,1.4927,1.531,1.466,1.4851,18659556,0
1982-10-13,1.5004,1.5349,1.4698,1.5004,18011655,0
1982-10-14,1.4621,1.4927,1.4276,1.4276,10291182,0
1982-10-15,1.443,1.466,1.4239,1.4316,7908574,0
1982-10-18,1.4506,1.4621,1.4355,1.4584,13534869,0
1982-10-19,1.4506,1.4815,1.4203,1.447,10353880,0
1982-10-20,1.512,1.5694,1.4506,1.5694,16322931,0
1982-10-21,1.5389,1.5657,1.512,1.5504,12573468,0
1982-10-22,1.5578,1.5925,1.5235,1.5425,10750983,0
1982-10-25,1.4815,1.5004,1.4584,1.4584,13175386,0
1982-10-26,1.4738,1.508,1.443,1.508,15474395,0
1982-10-27,1.512,1.5389,1.4851,1.5195,9764501,0
1982-10-28,1.5043,1.531,1.4776,1.4851,7001513,0
1982-10-29,1.4851,1.5004,1.4698,1.4851,5505074,0
1982-11-01,1.4968,1.531,1.4584,1.531,7009868,0
1982-11-02,1.5578,1.5847,1.531,1.5504,16728398,0
1982-11-03,1.6077,1.6728,1.5464,1.6536,12631989,0
1982-11-04,1.6497,1.6879,1.6113,1.6344,17547679,0
1982-11-05,1.6458,1.665,1.623,1.6573,7080936,0
1982-11-08,1.6458,1.6689,1.6267,1.6612,7009868,0
1982-11-09,1.6804,1.7032,1.6573,1.6919,13095967,0
1982-11-10,1.6612,1.6995,1.6267,1.6309,9743606,0
1982-11-11,1.6458,1.6804,1.6113,1.6765,10161604,0
1982-11-12,1.6879,1.7111,1.6612,1.6765,8602457,0
1982-11-15,1.6422,1.6612,1.6191,1.6573,11064476,0
1982-11-16,1.6155,1.6344,1.5925,1.6077,15119096,0
1982-11-17,1.6422,1.6536,1.6309,1.6536,12623625,0
1982-11-18,1.6612,1.6765,1.6458,1.665,14713629,0
1982-11-19,1.6689,1.6804,1.6536,1.6612,13890172,0
1982-11-22,1.6344,1.6612,1.6113,1.6191,9246182,0
1982-11-23,1.6191,1.6344,1.6077,1.6155,7603433,0
1982-11-24,1.6267,1.6344,1.6155,1.6191,9007921,0
1982-11-26,1.6422,1.6497,1.6344,1.6458,6040117,0
1982-11-29,1.6344,1.6612,1.6077,1.6155,8999566,0
1982-11-30,1.6765,1.734,1.6155,1.734,18947981,0
1982-12-01,1.7608,1.799,1.7225,1.7608,16849612,0
1982-12-02,1.7722,1.7838,1.7608,1.7761,13121047,0
1982-12-03,1.7914,1.8066,1.7761,1.7838,9417562,0
1982-12-06,1.8566,1.933,1.7761,1.9024,11294387,0
1982-12-07,1.9483,1.9752,1.9176,1.9598,20640881,0
1982-12-08,1.9253,1.9637,1.8833,1.891,13819108,0
1982-12-09,1.841,1.8678,1.8183,1.822,14839028,0
1982-12-10,1.7952,1.8183,1.7685,1.7685,8824000,0
1982-12-13,1.7838,1.7952,1.7685,1.7838,6813413,0
1982-12-14,1.7798,1.8375,1.7148,1.7225,12448062,0
1982-12-15,1.6879,1.7148,1.6612,1.6879,12665430,0
1982-12-16,1.6879,1.73,1.6804,1.7225,7302468,0
1982-12-17,1.7685,1.7952,1.7378,1.7838,7967093,0
1982-12-20,1.7761,1.8066,1.7457,1.7685,6048477,0
1982-12-21,1.7798,1.803,1.753,1.803,12540029,0
1982-12-22,1.799,1.8183,1.7798,1.8066,7172896,0
1982-12-23,1.8183,1.8259,1.8066,1.8104,5634651,0
1982-12-27,1.8143,1.8259,1.799,1.8104,6830136,0
1982-12-28,1.8104,1.8183,1.803,1.803,7243958,0
1982-12-29,1.7798,1.8104,1.7457,1.7608,13409467,0
1982-12-30,1.7492,1.7761,1.7225,1.7225,10613038,0
1982-12-31,1.7415,1.753,1.73,1.7457,3352365,0
1983-01-03,1.7415,1.7761,1.7111,1.7148,5747511,0
1983-01-04,1.7072,1.73,1.6879,1.73,11306925,0
1983-01-05,1.7415,1.7647,1.7187,1.7457,10011119,0
1983-01-06,1.7876,1.8334,1.7415,1.8066,11436503,0
1983-01-07,1.8334,1.8603,1.8066,1.8259,16360554,0
1983-01-10,1.8297,1.8526,1.803,1.8334,5421470,0
1983-01-11,1.8183,1.841,1.7952,1.8066,8798924,0
1983-01-12,1.8449,1.8794,1.8104,1.841,12519119,0
1983-01-13,1.8487,1.8642,1.8334,1.8603,6817600,0
1983-01-14,1.8985,1.9253,1.8718,1.9102,14563146,0
1983-01-17,1.9409,1.9712,1.9102,1.9216,15198508,0
1983-01-18,1.9064,1.9253,1.8833,1.9176,8920137,0
1983-01-19,1.8794,1.9137,1.841,1.8487,7758090,0
1983-01-20,1.8375,1.8603,1.8183,1.8297,10914010,0
1983-01-21,1.799,1.8297,1.7647,1.7952,10496000,0
1983-01-24,1.7492,1.7685,1.73,1.7571,10993427,0
1983-01-25,1.8259,1.8375,1.8066,1.8375,20072405,0
1983-01-26,1.8526,1.8754,1.8259,1.8526,16766013,0
1983-01-27,1.8948,1.9216,1.8603,1.9064,16368917,0
1983-01-28,1.9064,1.933,1.8794,1.8833,11018503,0
1983-01-31,1.8948,1.9102,1.8718,1.8985,8339118,0
1983-02-01,1.9102,1.9521,1.8678,1.8718,11741643,0
1983-02-02,1.8794,1.9137,1.8487,1.8794,8485424,0
1983-02-03,1.8869,1.9064,1.8678,1.8869,7942013,0
1983-02-04,1.933,1.9829,1.8869,1.9829,11156441,0
1983-02-07,1.9712,1.9942,1.9483,1.9483,12494047,0
1983-02-08,1.9903,2.0325,1.9483,2.0057,15608152,0
1983-02-09,1.9521,2.0018,1.9064,1.9369,16072136,0
1983-02-10,1.9866,2.0171,1.9521,2.0018,12188906,0
1983-02-11,2.0135,2.0363,1.9866,2.0171,8828181,0
1983-02-14,2.0592,2.0938,2.0211,2.0822,14918445,0
1983-02-15,2.0707,2.0899,2.044,2.0517,15838049,0
1983-02-16,1.9982,2.0248,1.9674,1.9942,29168101,0
1983-02-17,1.9598,1.9942,1.9216,1.9903,14596594,0
1983-02-18,2.0095,2.0402,1.9788,2.0287,10019483,0
1983-02-22,2.0095,2.0287,1.9903,1.9903,10947444,0
1983-02-23,1.9982,2.0171,1.9788,2.0171,8385097,0
1983-02-24,2.0325,2.0517,2.0171,2.0363,12899503,0
1983-02-25,2.0135,2.0402,1.9866,2.0018,8084137,0
1983-02-28,2.0018,2.0325,1.9674,2.0171,12795004,0
1983-03-01,2.044,2.0707,2.0171,2.0592,13321687,0
1983-03-02,2.0517,2.0631,2.0363,2.0556,10604684,0
1983-03-03,2.0786,2.0938,2.0631,2.0671,9425916,0
1983-03-04,2.0477,2.0671,2.0287,2.0363,10261921,0
1983-03-07,2.0095,2.0287,1.9903,1.9903,11352899,0
1983-03-08,1.9483,1.9903,1.9064,1.9137,17025169,0
1983-03-09,1.933,1.9521,1.9176,1.9369,11461586,0
1983-03-10,1.933,1.9598,1.9024,1.9024,11875401,0
1983-03-11,1.9176,1.933,1.8948,1.9137,8385097,0
1983-03-14,1.9064,1.9216,1.891,1.9137,7532382,0
1983-03-15,1.9216,1.933,1.9064,1.933,6144615,0
1983-03-16,1.9483,1.9752,1.9253,1.9292,12636165,0
1983-03-17,1.933,1.9483,1.9137,1.9445,7733016,0
1983-03-18,1.9559,1.9637,1.9445,1.9559,6324358,0
1983-03-21,1.9712,1.9903,1.9483,1.9788,10128159,0
1983-03-22,1.9788,1.9942,1.9598,1.9598,7151991,0
1983-03-23,1.9674,2.0057,1.9637,1.9903,8961944,0
1983-03-24,1.9942,2.0018,1.9598,1.9752,6616948,0
1983-03-25,1.9752,1.9903,1.9445,1.9483,7306652,0
1983-03-28,1.9483,1.9559,1.9292,1.9445,3381624,0
1983-03-29,1.9483,1.9712,1.9292,1.9369,5747511,0
1983-03-30,1.9369,1.9712,1.933,1.9674,7269035,0
1983-03-31,1.9637,1.9788,1.9024,1.9064,8209547,0
1983-04-04,1.9024,1.9137,1.8869,1.9064,5918893,0
1983-04-05,1.9137,1.9216,1.822,1.8375,15290473,0
1983-04-06,1.8334,1.8487,1.8104,1.841,19027396,0
1983-04-07,1.8526,1.8603,1.799,1.8375,14621676,0
1983-04-08,1.822,1.8526,1.799,1.841,10876381,0
1983-04-11,1.8718,1.8794,1.8487,1.8718,8372566,0
1983-04-12,1.8833,1.8948,1.8678,1.8948,8949397,0
1983-04-13,1.8948,1.9216,1.8869,1.9176,8305678,0
1983-04-14,1.9176,1.9176,1.8794,1.8948,8247159,0
1983-04-15,1.8985,1.9064,1.8833,1.9024,10980883,0
1983-04-18,1.9024,1.9064,1.8794,1.8948,10266102,0
1983-04-19,1.8718,1.8948,1.8526,1.8718,11913023,0
1983-04-20,1.8718,1.9102,1.8678,1.9024,12586010,0
1983-04-21,1.841,1.9137,1.8375,1.841,8184450,0
1983-04-22,1.8066,1.8375,1.7415,1.7571,23968173,0
1983-04-25,1.7838,1.799,1.7608,1.7685,15223590,0
1983-04-26,1.8104,1.8642,1.7608,1.8526,12155465,0
1983-04-27,1.8183,1.8718,1.7647,1.799,21221902,0
1983-04-28,1.7914,1.8104,1.7685,1.8104,12619449,0
1983-04-29,1.7914,1.8104,1.7685,1.799,14558971,0
1983-05-02,1.7798,1.799,1.7571,1.7571,9313052,0
1983-05-03,1.7647,1.7952,1.7415,1.7952,12009161,0
1983-05-04,1.822,1.8375,1.799,1.8183,13840012,0
1983-05-05,1.8526,1.8794,1.8259,1.8718,15578895,0
1983-05-06,1.891,1.9866,1.891,1.9253,17581115,0
1983-05-09,1.9216,1.9982,1.9064,1.9598,16205896,0
1983-05-10,1.9637,1.9903,1.9483,1.9598,11352899,0
1983-05-11,1.9598,1.9637,1.891,1.8948,19704566,0
1983-05-12,1.8985,1.9137,1.8449,1.8948,16745112,0
1983-05-13,1.8985,1.9216,1.8678,1.8794,12652889,0
1983-05-16,1.8526,1.8833,1.8375,1.8794,7515655,0
1983-05-17,1.8794,1.8948,1.8678,1.8948,6387053,0
1983-05-18,1.9598,2.0171,1.9598,1.9903,38957674,0
1983-05-19,2.0095,2.044,2.0018,2.0135,22057905,0
1983-05-20,2.0135,2.0211,1.9942,2.0135,13175386,0
1983-05-23,2.0556,2.0822,1.9752,2.0822,18057632,0
1983-05-24,2.1052,2.1052,2.0707,2.0746,25381010,0
1983-05-25,2.0786,2.0786,2.0477,2.0671,13982132,0
1983-05-26,2.0671,2.0862,2.0517,2.0517,15700118,0
1983-05-27,2.0517,2.0556,2.0287,2.0363,3494492,0
1983-05-31,2.0171,2.0287,1.9752,1.9829,8472873,0
1983-06-01,1.9903,2.0135,1.9829,2.0095,10195042,0
1983-06-02,2.0211,2.0556,1.9982,2.0556,11031048,0
1983-06-03,2.0556,2.0976,2.0517,2.0862,12636165,0
1983-06-06,2.0786,2.1512,2.0746,2.1436,11436503,0
1983-06-07,2.1436,2.159,2.1206,2.1282,14161868,0
1983-06-08,2.1014,2.1244,2.0976,2.0976,8932680,0
1983-06-09,2.1128,2.1282,2.0746,2.1206,8510494,0
1983-06-10,2.1474,2.1703,2.1244,2.1664,8824000,0
1983-06-13,2.117,2.1858,2.0976,2.1512,10993427,0
1983-06-14,2.1512,2.2162,2.117,2.1933,15073110,0
1983-06-15,2.2047,2.2583,2.1512,2.2547,10324622,0
1983-06-16,2.2737,2.308,2.2508,2.2966,18011655,0
1983-06-17,2.2623,2.2775,2.2508,2.2547,5383851,0
1983-06-20,2.2583,2.2661,2.2202,2.2239,5283530,0
1983-06-21,2.2202,2.2547,2.2162,2.2508,13075066,0
1983-06-22,2.2278,2.2508,2.2087,2.2087,6270013,0
1983-06-23,2.2124,2.2775,2.2087,2.2775,7411156,0
1983-06-24,2.2661,2.2851,2.2392,2.2623,6052652,0
1983-06-27,2.2623,2.2623,2.201,2.2124,8405998,0
1983-06-28,2.2124,2.2202,2.1664,2.1895,7992179,0
1983-06-29,2.178,2.2162,2.1398,2.1933,9346500,0
1983-06-30,2.1933,2.2087,2.1703,2.178,6203130,0
1983-07-01,2.1817,2.1858,2.1664,2.1817,3887412,0
1983-07-05,2.1512,2.159,2.1359,2.1512,3619887,0
1983-07-06,2.1474,2.178,2.1321,2.1703,5133051,0
1983-07-07,2.1512,2.1703,2.1359,2.1398,11474128,0
1983-07-08,2.1398,2.159,2.1398,2.1436,11423967,0
1983-07-11,2.1359,2.1474,2.1244,2.1398,7444597,0
1983-07-12,2.1398,2.1474,2.0786,2.0862,6270013,0
1983-07-13,2.0862,2.0938,2.044,2.044,23922192,0
1983-07-14,2.0746,2.0938,2.0592,2.0746,14684371,0
1983-07-15,2.0671,2.0786,2.0477,2.0556,6211499,0
1983-07-18,2.0592,2.1052,2.0517,2.0976,5199932,0
1983-07-19,2.1244,2.1359,2.0976,2.1206,5179033,0
1983-07-20,2.1933,2.2354,2.1549,2.2354,13187930,0
1983-07-21,2.2354,2.2661,2.0707,2.0862,29377105,0
1983-07-22,2.1436,2.1858,2.1014,2.1703,30501525,0
1983-07-25,2.1703,2.2087,2.1398,2.1933,13651907,0
1983-07-26,2.1933,2.1933,2.1282,2.1359,9246182,0
1983-07-27,2.1359,2.1359,2.0517,2.0671,10813681,0
1983-07-28,2.0707,2.0822,2.0211,2.0248,10926544,0
1983-07-29,2.0095,2.044,1.9866,2.0402,14876655,0
1983-08-01,2.0402,2.0899,2.0402,2.0822,10161604,0
1983-08-02,2.1244,2.1244,2.0287,2.044,6336893,0
1983-08-03,2.0211,2.0477,2.0135,2.0325,11495022,0
1983-08-04,2.0287,2.0363,1.9788,2.0211,14036467,0
1983-08-05,2.0211,2.0248,1.9942,2.0095,7315010,0
1983-08-08,1.9866,2.0287,1.9559,1.9598,12285045,0
1983-08-09,1.9674,2.0325,1.9598,2.0287,13187930,0
1983-08-10,2.0018,2.0287,1.9788,2.0171,8025619,0
1983-08-11,2.0171,2.0287,1.9829,1.9903,4773570,0
1983-08-12,2.0018,2.0248,1.9829,1.9903,6173869,0
1983-08-15,2.0171,2.0325,2.0018,2.0211,7126913,0
1983-08-16,2.0095,2.0095,1.9598,1.9829,14291447,0
1983-08-17,1.9788,2.0095,1.9712,1.9982,10019483,0
1983-08-18,1.9903,2.0018,1.9598,1.9712,8451976,0
1983-08-19,1.9866,1.9866,1.9369,1.9521,12122022,0
1983-08-22,1.9712,1.9829,1.9483,1.9521,7189618,0
1983-08-23,1.9521,1.9559,1.9216,1.9253,7172896,0
1983-08-24,1.9216,1.9369,1.8678,1.8754,20319023,0
1983-08-25,1.8794,1.9024,1.8566,1.891,12004981,0
1983-08-26,1.8948,1.9788,1.8833,1.9445,5574042,0
1983-08-29,1.9137,2.0171,1.9137,2.0095,4476789,0
1983-08-30,2.0095,2.0325,1.9903,2.0171,3908310,0
1983-08-31,2.0171,2.0862,2.0057,2.0822,5202022,0
1983-09-01,2.0938,2.1474,2.0707,2.1282,9225272,0
1983-09-02,2.117,2.117,2.0938,2.1128,3820533,0
1983-09-06,2.1398,2.1474,2.1052,2.1282,7406974,0
1983-09-07,2.1282,2.1282,1.9866,2.0707,10372689,0
1983-09-08,2.0707,2.117,2.0631,2.0822,10305807,0
1983-09-09,2.0746,2.0938,2.0211,2.0592,5603300,0
1983-09-12,2.1014,2.1014,1.9903,2.0287,8458247,0
1983-09-13,2.0095,2.0287,1.9866,2.0287,4579199,0
1983-09-14,2.0287,2.0746,2.0287,2.0592,6596055,0
1983-09-15,2.0631,2.0707,1.9866,2.0095,4533223,0
1983-09-16,2.0095,2.1128,2.0095,2.0938,7101833,0
1983-09-19,2.1014,2.1512,2.0746,2.1398,8483326,0
1983-09-20,2.1895,2.2124,2.178,2.1895,8378826,0
1983-09-21,2.1817,2.201,2.159,2.1664,8242977,0
1983-09-22,2.1703,2.1895,2.1282,2.1359,8853261,0
1983-09-23,2.1359,2.1398,2.0707,2.1052,8464517,0
1983-09-26,2.1014,2.117,2.0822,2.0938,5920983,0
1983-09-27,2.1014,2.1014,2.0592,2.0707,5446549,0
1983-09-28,2.0822,2.0938,2.0707,2.0707,4027440,0
1983-09-29,2.0822,2.0938,2.0057,2.0057,3484035,0
1983-09-30,1.9982,2.0057,1.9598,1.9788,6543807,0
1983-10-03,1.9788,2.0287,1.9559,2.0171,8562754,0
1983-10-04,2.0402,2.0592,1.9483,1.9674,8230438,0
1983-10-05,1.9598,2.044,1.9216,2.0095,10456292,0
1983-10-06,2.0325,2.0822,2.0095,2.0631,11386343,0
1983-10-07,2.0938,2.1359,2.0746,2.117,11942281,0
1983-10-10,2.0862,2.1282,2.0746,2.1282,5916801,0
1983-10-11,2.117,2.1244,2.0517,2.0707,4967937,0
1983-10-12,2.044,2.044,1.9866,1.9982,9058079,0
1983-10-13,2.0211,2.0592,2.0095,2.0325,6763249,0
1983-10-14,2.044,2.0746,2.0325,2.0631,6399594,0
1983-10-17,2.0822,2.1398,2.0707,2.1052,5720339,0
1983-10-18,2.1128,2.1474,1.933,1.9598,21873987,0
1983-10-19,1.891,1.9216,1.753,1.8678,67843630,0
1983-10-20,1.8678,1.891,1.7761,1.7876,34855001,0
1983-10-21,1.7876,1.8066,1.6919,1.7685,25567018,0
1983-10-24,1.6995,1.8143,1.6804,1.8066,22620120,0
1983-10-25,1.8143,1.8259,1.7032,1.7187,31640583,0
1983-10-26,1.7571,1.7647,1.7032,1.7111,16563280,0
1983-10-27,1.6995,1.7571,1.6919,1.7457,11992445,0
1983-10-28,1.7685,1.7685,1.734,1.7457,9074798,0
1983-10-31,1.7685,1.7685,1.6879,1.6919,29694783,0
1983-11-01,1.6919,1.7685,1.6689,1.7457,26298523,0
1983-11-02,1.7571,1.8066,1.7457,1.7685,17142217,0
1983-11-03,1.7876,1.7876,1.7415,1.7647,10140701,0
1983-11-04,1.7647,1.7761,1.734,1.7685,8876249,0
1983-11-07,1.7761,1.8066,1.7571,1.7685,10909820,0
1983-11-08,1.7761,1.7838,1.7571,1.7685,7576269,0
1983-11-09,1.7685,1.799,1.7571,1.7571,10932807,0
1983-11-10,1.7685,1.7838,1.6497,1.6612,21984759,0
1983-11-11,1.6612,1.734,1.6382,1.73,17574842,0
1983-11-14,1.7457,1.7876,1.734,1.7685,12611086,0
1983-11-15,1.7685,1.7952,1.7415,1.753,8196996,0
1983-11-16,1.9216,1.9559,1.8794,1.8948,41430157,0
1983-11-17,1.9024,1.9369,1.8833,1.9102,18038825,0
1983-11-18,1.9137,1.933,1.9024,1.9137,16393998,0
1983-11-21,1.9137,1.9253,1.891,1.9024,14467004,0
1983-11-22,1.933,1.9674,1.933,1.9483,17455716,0
1983-11-23,1.9752,1.9752,1.9253,1.9369,10723818,0
1983-11-25,1.9483,1.9483,1.9137,1.9369,10711270,0
1983-11-28,1.9253,1.933,1.9024,1.9137,5937708,0
1983-11-29,1.9216,1.9216,1.8948,1.9137,8941036,0
1983-11-30,1.9137,1.933,1.8948,1.9024,11407246,0
1983-12-01,1.8948,1.8948,1.8678,1.8833,10276552,0
1983-12-02,1.8678,1.8948,1.8603,1.8794,6276282,0
1983-12-05,1.8718,1.9483,1.8718,1.9369,7429970,0
1983-12-06,1.9253,1.9445,1.9216,1.9253,4698332,0
1983-12-07,1.9483,1.9982,1.9369,1.9866,8991206,0
1983-12-08,1.9903,2.0095,1.9559,1.9559,5916801,0
1983-12-09,1.9598,1.9788,1.933,1.9752,4650259,0
1983-12-12,1.9752,1.9866,1.9369,1.9674,2721182,0
1983-12-13,1.9866,1.9903,1.9559,1.9598,5463273,0
1983-12-14,1.9598,1.9674,1.9024,1.9137,6907463,0
1983-12-15,1.9137,1.9216,1.891,1.9024,7327557,0
1983-12-16,1.9137,1.9445,1.9102,1.9369,7400711,0
1983-12-19,1.9369,1.9788,1.933,1.9674,5868731,0
1983-12-20,1.9903,2.0171,1.9788,1.9982,5996223,0
1983-12-21,1.9903,2.0402,1.9866,2.0325,10901457,0
1983-12-22,2.0325,2.0707,1.9982,2.0211,9841827,0
1983-12-23,2.0287,2.0402,2.0095,2.0095,4244799,0
1983-12-27,2.0211,2.0402,2.0211,2.0402,4535306,0
1983-12-28,2.044,2.044,2.0171,2.0287,3640787,0
1983-12-29,2.0171,2.0211,1.9982,2.0211,7507298,0
1983-12-30,2.0095,2.0287,1.9788,2.0287,3057677,0
1984-01-03,2.0287,2.0325,2.0171,2.0287,5266809,0
1984-01-04,2.0287,2.0822,2.0211,2.0822,9588940,0
1984-01-05,2.0746,2.1014,2.0287,2.0631,10826231,0
1984-01-06,2.0631,2.0746,2.0402,2.044,11250493,0
1984-01-09,2.0517,2.0517,1.9752,1.9866,13800299,0
1984-01-10,2.0057,2.0287,1.9752,2.0095,13417830,0
1984-01-11,2.0095,2.0095,1.9788,1.9903,12387454,0
1984-01-12,1.9982,2.0171,1.9788,1.9788,15328093,0
1984-01-13,1.9982,2.0287,1.9866,2.0095,15802521,0
1984-01-16,2.0822,2.117,2.0631,2.1052,24478129,0
1984-01-17,2.117,2.1244,2.1014,2.1052,13817022,0
1984-01-18,2.117,2.1664,2.0746,2.1359,18753612,0
1984-01-19,2.178,2.178,2.1398,2.1512,13409467,0
1984-01-20,2.1512,2.1512,2.0707,2.1244,8405998,0
1984-01-23,2.117,2.117,2.0592,2.0707,9597300,0
1984-01-24,2.0592,2.0746,2.0211,2.0211,9028822,0
1984-01-25,2.0211,2.0592,2.0057,2.0171,5580311,0
1984-01-26,2.0325,2.044,1.9369,1.9598,11377983,0
1984-01-27,1.9598,1.9982,1.9369,1.9674,6955535,0
1984-01-30,1.9788,1.9866,1.891,1.9369,10727994,0
1984-01-31,1.9445,1.9866,1.9137,1.9253,8656801,0
1984-02-01,1.9752,1.9788,1.8948,1.9137,9927519,0
1984-02-02,1.9137,1.933,1.8833,1.9216,16557019,0
1984-02-03,1.9216,1.9253,1.8259,1.8526,17138034,0
1984-02-06,1.8375,1.8487,1.799,1.8183,13470070,0
1984-02-07,1.8603,1.9024,1.8143,1.8833,17999119,0
1984-02-08,1.8833,1.8833,1.8259,1.841,7850064,0
1984-02-09,1.8297,1.8678,1.7761,1.8297,16053327,0
1984-02-10,1.8297,1.8603,1.8143,1.8526,12180545,0
1984-02-13,1.8718,1.8794,1.7876,1.8066,10316264,0
1984-02-14,1.8183,1.8526,1.8066,1.841,8504232,0
1984-02-15,1.8603,1.8948,1.8297,1.8297,9718518,0
1984-02-16,1.7761,1.7761,1.734,1.7457,36428781,0
1984-02-17,1.7457,1.7457,1.6765,1.7032,23286832,0
1984-02-21,1.7187,1.7187,1.6765,1.6995,8961944,0
1984-02-22,1.6995,1.7225,1.6689,1.7032,7570003,0
1984-02-23,1.7032,1.7225,1.6765,1.7111,17023087,0
1984-02-24,1.734,1.8183,1.6765,1.8183,11051942,0
1984-02-27,1.8143,1.8143,1.753,1.7761,9097789,0
1984-02-28,1.7647,1.7647,1.7111,1.7187,10596325,0
1984-02-29,1.7187,1.7415,1.6804,1.6919,15156717,0
1984-03-01,1.7032,1.7685,1.6995,1.7647,6936726,0
1984-03-02,1.7876,1.799,1.7415,1.753,9923339,0
1984-03-05,1.7225,1.7457,1.6995,1.734,5858281,0
1984-03-06,1.73,1.7415,1.6804,1.6804,5381768,0
1984-03-07,1.6765,1.6804,1.6155,1.6497,10891012,0
1984-03-08,1.6458,1.6804,1.6458,1.6497,7814524,0
1984-03-09,1.6497,1.6573,1.6267,1.6344,8242977,0
1984-03-12,1.6344,1.734,1.6344,1.7225,8023525,0
1984-03-13,1.7457,1.8066,1.7415,1.7838,17925966,0
1984-03-14,1.7838,1.799,1.7571,1.7685,14182770,0
1984-03-15,1.7685,1.7952,1.753,1.7761,9411293,0
1984-03-16,1.8678,1.8678,1.8066,1.8297,16105574,0
1984-03-19,1.7685,1.7876,1.7647,1.7685,6692197,0
1984-03-20,1.7685,1.799,1.7685,1.7876,7958735,0
1984-03-21,1.7838,1.799,1.753,1.7647,6577244,0
1984-03-22,1.753,1.753,1.7032,1.7111,7112284,0
1984-03-23,1.7032,1.7187,1.6689,1.6879,7847963,0
1984-03-26,1.6879,1.6919,1.6497,1.6497,6422585,0
1984-03-27,1.6497,1.6765,1.6267,1.6612,8673515,0
1984-03-28,1.7032,1.7647,1.6919,1.7647,7605525,0
1984-03-29,1.7685,1.7838,1.7225,1.73,4784017,0
1984-03-30,1.7225,1.7647,1.7111,1.7647,4825830,0
1984-04-02,1.7647,1.7952,1.7187,1.7187,8625444,0
1984-04-03,1.7187,1.73,1.6879,1.6919,7402794,0
1984-04-04,1.6765,1.6804,1.6039,1.6077,24396617,0
1984-04-05,1.6344,1.6382,1.489,1.512,30890267,0
1984-04-06,1.5425,1.6155,1.508,1.6039,18022106,0
1984-04-09,1.6039,1.6155,1.5541,1.5925,7331731,0
1984-04-10,1.6077,1.6382,1.5925,1.5925,7204248,0
1984-04-11,1.5962,1.6039,1.5657,1.5925,7618072,0
1984-04-12,1.6039,1.6765,1.5657,1.6689,13798209,0
1984-04-13,1.6765,1.7111,1.6497,1.6919,18730624,0
1984-04-16,1.6919,1.6919,1.6458,1.6689,10826231,0
1984-04-17,1.6765,1.6879,1.6573,1.6573,10036203,0
1984-04-18,1.6612,1.6765,1.6344,1.6458,6125801,0
1984-04-19,1.6344,1.6765,1.6155,1.6765,6178048,0
1984-04-23,1.6689,1.6919,1.6497,1.6612,4407819,0
1984-04-24,1.6689,1.7111,1.6458,1.6804,7304563,0
1984-04-25,1.6765,1.8297,1.6765,1.6765,6194771,0
1984-04-26,1.6879,1.7457,1.6804,1.73,9885726,0
1984-04-27,1.73,1.753,1.7187,1.734,7588800,0
1984-04-30,1.7415,1.7685,1.7225,1.7685,6138346,0
1984-05-01,1.7685,1.8066,1.7457,1.7685,8604548,0
1984-05-02,1.7685,1.7761,1.7032,1.7111,8656801,0
1984-05-03,1.7187,1.7187,1.6497,1.6804,10985058,0
1984-05-04,1.6765,1.6804,1.6039,1.6077,21422545,0
1984-05-07,1.6077,1.6497,1.5925,1.6497,13102236,0
1984-05-08,1.6573,1.6804,1.6382,1.6689,7870959,0
1984-05-09,1.6879,1.6879,1.6497,1.6689,11737466,0
1984-05-10,1.6689,1.6689,1.6267,1.6573,7768550,0
1984-05-11,1.6573,1.6573,1.623,1.6458,5730789,0
1984-05-14,1.6382,1.6765,1.6267,1.6689,5026463,0
1984-05-15,1.6804,1.7032,1.6612,1.6765,7977547,0
1984-05-16,1.6919,1.734,1.6879,1.7111,16546558,0
1984-05-17,1.7225,1.7225,1.6765,1.6919,10378963,0
1984-05-18,1.6995,1.6995,1.6497,1.6689,8255517,0
1984-05-21,1.6804,1.6995,1.6573,1.6765,9375755,0
1984-05-22,1.6765,1.7032,1.623,1.6497,9133322,0
1984-05-23,1.6573,1.6612,1.6039,1.6077,11586984,0
1984-05-24,1.623,1.623,1.577,1.577,10625584,0
1984-05-25,1.5847,1.6382,1.5847,1.5847,8180271,0
1984-05-29,1.577,1.5962,1.5616,1.5847,8196996,0
1984-05-30,1.5847,1.6879,1.5616,1.6344,11290203,0
1984-05-31,1.6458,1.6804,1.6382,1.6765,7394438,0
1984-06-01,1.6879,1.73,1.6765,1.7032,8245063,0
1984-06-04,1.7187,1.73,1.6919,1.7032,8869975,0
1984-06-05,1.7032,1.7415,1.6879,1.6919,8370469,0
1984-06-06,1.6919,1.7032,1.6689,1.6804,6570975,0
1984-06-07,1.6919,1.7111,1.6804,1.7032,9260807,0
1984-06-08,1.7225,1.7415,1.7187,1.7225,8924317,0
1984-06-11,1.7187,1.7225,1.6879,1.6919,4039971,0
1984-06-12,1.6612,1.6689,1.6267,1.6573,11988262,0
1984-06-13,1.6689,1.6804,1.6497,1.6612,5333687,0
1984-06-14,1.6573,1.6689,1.623,1.6344,7005695,0
1984-06-15,1.6267,1.6497,1.6077,1.6077,8115489,0
1984-06-18,1.6155,1.7032,1.6155,1.6995,10236842,0
1984-06-19,1.7032,1.734,1.6919,1.6995,9133322,0
1984-06-20,1.6919,1.7685,1.6765,1.7685,13493070,0
1984-06-21,1.7457,1.7761,1.734,1.7415,16128569,0
1984-06-22,1.7415,1.7571,1.734,1.734,5486261,0
1984-06-25,1.753,1.7647,1.734,1.753,7133187,0
1984-06-26,1.7647,1.7952,1.7457,1.7647,9885726,0
1984-06-27,1.7647,1.7876,1.7457,1.7571,8073685,0
1984-06-28,1.7647,1.7647,1.7225,1.7457,6851033,0
1984-06-29,1.7415,1.7761,1.734,1.7457,9921255,0
1984-07-02,1.7647,1.7647,1.734,1.7571,3385806,0
1984-07-03,1.7571,1.7838,1.753,1.7685,5434007,0
1984-07-05,1.7685,1.799,1.7685,1.7876,7162446,0
1984-07-06,1.7685,1.7685,1.7225,1.7225,11438597,0
1984-07-09,1.7111,1.7571,1.6879,1.7457,8458247,0
1984-07-10,1.7571,1.7647,1.7032,1.73,8378826,0
1984-07-11,1.73,1.7457,1.7225,1.73,12190995,0
1984-07-12,1.7225,1.73,1.6344,1.6765,12326846,0
1984-07-13,1.6765,1.6879,1.6382,1.6382,7791535,0
1984-07-16,1.6382,1.6573,1.6039,1.6382,11923472,0
1984-07-17,1.6344,1.6995,1.6267,1.6995,5597026,0
1984-07-18,1.6879,1.7032,1.6689,1.6765,4779845,0
1984-07-19,1.6612,1.6804,1.6382,1.6612,4819547,0
1984-07-20,1.6612,1.6612,1.6155,1.6382,5534329,0
1984-07-23,1.6155,1.6689,1.6039,1.6689,8819822,0
1984-07-24,1.6765,1.6879,1.6573,1.6689,8997469,0
1984-07-25,1.6497,1.6919,1.6267,1.6689,13885984,0
1984-07-26,1.6765,1.7225,1.6689,1.7187,10610954,0
1984-07-27,1.73,1.7571,1.7225,1.7415,6364064,0
1984-07-30,1.7415,1.7457,1.7111,1.7187,6589784,0
1984-07-31,1.7111,1.7457,1.6995,1.7457,6782071,0
1984-08-01,1.7685,1.8259,1.7685,1.8143,20227062,0
1984-08-02,1.841,1.9216,1.8375,1.891,29567291,0
1984-08-03,1.9866,2.0057,1.9369,1.9483,32186070,0
1984-08-06,1.9559,2.0095,1.9137,1.9483,22172851,0
1984-08-07,1.9445,2.0287,1.9102,1.9982,18199756,0
1984-08-08,2.0325,2.044,1.9752,1.9752,17873718,0
1984-08-09,1.9674,2.0746,1.9674,2.0517,23297279,0
1984-08-10,2.1014,2.117,2.0402,2.044,20835255,0
1984-08-13,1.9866,2.0592,1.9752,2.044,10711270,0
1984-08-14,2.0707,2.1014,1.9445,1.9788,11302741,0
1984-08-15,1.9598,2.0592,1.9559,1.9866,12416714,0
1984-08-16,1.8678,1.933,1.8678,1.8948,35204030,0
1984-08-17,1.9137,1.9253,1.9024,1.9137,15946730,0
1984-08-20,1.9137,1.9137,1.891,1.9137,12435530,0
1984-08-21,1.9024,1.9598,1.9024,1.9445,25934862,0
1984-08-22,1.9559,1.9559,1.9024,1.9137,19159073,0
1984-08-23,1.9102,1.9866,1.9024,1.9674,16435796,0
1984-08-24,1.9788,1.9866,1.933,1.9369,6995244,0
1984-08-27,1.9253,1.933,1.8948,1.9102,10924448,0
1984-08-28,1.9253,1.933,1.9102,1.9216,6146702,0
1984-08-29,1.9216,1.9483,1.9216,1.9445,7302468,0
1984-08-30,1.933,1.9445,1.891,1.891,6445573,0
1984-08-31,1.9024,1.9024,1.8066,1.8794,14887095,0
1984-09-04,1.8718,1.8794,1.8526,1.8794,3899946,0
1984-09-05,1.841,1.8678,1.8297,1.8487,6282555,0
1984-09-06,1.8603,1.8794,1.8183,1.8375,6733991,0
1984-09-07,1.8297,1.8375,1.7685,1.799,6978523,0
1984-09-10,1.7838,1.8297,1.7761,1.8066,6483190,0
1984-09-11,1.8794,1.8833,1.8066,1.8487,11873317,0
1984-09-12,1.8375,1.8487,1.7952,1.799,12163829,0
1984-09-13,1.7952,1.8487,1.7685,1.8487,11110460,0
1984-09-14,1.8794,1.9137,1.8678,1.8718,21096507,0
1984-09-17,1.8718,1.8833,1.8526,1.8718,10188772,0
1984-09-18,1.8678,1.8678,1.8143,1.8143,12349836,0
1984-09-19,1.799,1.9445,1.799,1.8259,10036203,0
1984-09-20,1.8183,1.8487,1.8066,1.8143,8527221,0
1984-09-21,1.799,1.8297,1.753,1.7571,9670452,0
1984-09-24,1.7457,1.8143,1.7457,1.7685,7820799,0
1984-09-25,1.7685,1.7952,1.7457,1.7838,7954557,0
1984-09-26,1.7761,1.8375,1.7685,1.8259,10322532,0
1984-09-27,1.8297,1.8487,1.8066,1.8183,9519966,0
1984-09-28,1.8143,1.8297,1.7838,1.7876,5333687,0
1984-10-01,1.7761,1.7876,1.7647,1.7685,3530012,0
1984-10-02,1.7685,1.8066,1.73,1.7415,5273078,0
1984-10-03,1.7415,1.7457,1.6765,1.7111,10207579,0
1984-10-04,1.7187,1.73,1.7032,1.7187,5312788,0
1984-10-05,1.7225,1.73,1.6995,1.6995,6959713,0
1984-10-08,1.6804,1.6879,1.6458,1.6689,6311815,0
1984-10-09,1.6765,1.7032,1.6612,1.6765,19257296,0
1984-10-10,1.6765,1.73,1.6765,1.73,9091516,0
1984-10-11,1.7415,1.7838,1.734,1.7457,11551455,0
1984-10-12,1.7571,1.7571,1.7225,1.7225,13072979,0
1984-10-15,1.73,1.8143,1.73,1.7761,6988974,0
1984-10-16,1.799,1.8183,1.7571,1.7647,7112284,0
1984-10-17,1.7685,1.7685,1.7111,1.753,8399731,0
1984-10-18,1.7571,1.8526,1.7225,1.8526,11632961,0
1984-10-19,1.8526,1.9024,1.8066,1.8297,16849612,0
1984-10-22,1.8143,1.8487,1.8066,1.8259,6821779,0
1984-10-23,1.8487,1.8678,1.8297,1.8526,8782190,0
1984-10-24,1.8375,1.8948,1.8297,1.8794,12366557,0
1984-10-25,1.8678,1.8678,1.7838,1.7876,7615980,0
1984-10-26,1.7571,1.7685,1.7187,1.73,11250493,0
1984-10-29,1.73,1.73,1.6919,1.6995,7691216,0
1984-10-30,1.7111,1.7685,1.7111,1.753,9856456,0
1984-10-31,1.7457,1.7647,1.7225,1.734,6775794,0
1984-11-01,1.7647,1.7838,1.7415,1.7647,11106283,0
1984-11-02,1.7685,1.799,1.7457,1.753,6270013,0
1984-11-05,1.7457,1.7761,1.7415,1.7685,5544784,0
1984-11-06,1.7952,1.8183,1.7685,1.8183,13200468,0
1984-11-07,1.8143,1.8259,1.7761,1.7838,12640343,0
1984-11-08,1.6879,1.7032,1.6267,1.6995,31866298,0
1984-11-09,1.7225,1.73,1.6267,1.6458,27301730,0
1984-11-12,1.6077,1.6344,1.5962,1.6267,13969589,0
1984-11-13,1.6267,1.6573,1.6267,1.6382,12648700,0
1984-11-14,1.6382,1.6573,1.6155,1.6267,11116737,0
1984-11-15,1.6267,1.6267,1.5962,1.6155,13045806,0
1984-11-16,1.6039,1.6155,1.5847,1.5925,9356946,0
1984-11-19,1.5847,1.5925,1.5235,1.5389,21514503,0
1984-11-20,1.531,1.5657,1.531,1.5425,18692997,0
1984-11-21,1.5657,1.5732,1.5389,1.5616,14404312,0
1984-11-23,1.5657,1.6077,1.5616,1.6039,11756275,0
1984-11-26,1.6039,1.6267,1.6039,1.6077,12389547,0
1984-11-27,1.6039,1.6497,1.6039,1.6382,12563019,0
1984-11-28,1.6267,1.6344,1.577,1.5925,9758237,0
1984-11-29,1.577,1.5847,1.5616,1.577,9022549,0
1984-11-30,1.5657,1.5962,1.5616,1.5732,9068527,0
1984-12-03,1.5657,1.5847,1.5541,1.5541,10675742,0
1984-12-04,1.5541,1.5847,1.5504,1.5732,6890745,0
1984-12-05,1.5657,1.577,1.5425,1.5657,5342049,0
1984-12-06,1.5541,1.6039,1.5425,1.5925,8040248,0
1984-12-07,1.6039,1.6267,1.5962,1.6039,11077027,0
1984-12-10,1.6077,1.6267,1.5962,1.6077,6322260,0
1984-12-11,1.6155,1.6267,1.6077,1.6155,6221942,0
1984-12-12,1.623,1.6267,1.6039,1.6039,5734971,0
1984-12-13,1.5962,1.5962,1.531,1.5425,5946062,0
1984-12-14,1.5504,1.577,1.5425,1.5616,6345253,0
1984-12-17,1.5616,1.5732,1.5504,1.5732,8004719,0
1984-12-18,1.6077,1.6382,1.5616,1.6382,14166052,0
1984-12-19,1.6497,1.7111,1.6458,1.6765,15081471,0
1984-12-20,1.6573,1.6765,1.6382,1.6458,8383006,0
1984-12-21,1.623,1.6382,1.5847,1.6344,13027001,0
1984-12-24,1.6267,1.6612,1.623,1.6612,4117316,0
1984-12-26,1.6497,1.6612,1.6458,1.6573,1734709,0
1984-12-27,1.6612,1.6689,1.623,1.6382,3011693,0
1984-12-28,1.6267,1.6382,1.6077,1.6267,7200065,0
1984-12-31,1.623,1.6344,1.623,1.623,6564708,0
1985-01-02,1.623,1.6382,1.6077,1.623,5505074,0
1985-01-03,1.6155,1.6612,1.6155,1.623,8744576,0
1985-01-04,1.623,1.6344,1.6077,1.6077,5829021,0
1985-01-07,1.6155,1.6344,1.6077,1.6155,5502979,0
1985-01-08,1.623,1.6458,1.6155,1.6382,5806029,0
1985-01-09,1.6344,1.6804,1.6344,1.6573,11708207,0
1985-01-10,1.6765,1.7457,1.6612,1.7457,15675032,0
1985-01-11,1.7225,1.734,1.6765,1.7187,28666500,0
1985-01-14,1.7111,1.7685,1.7111,1.7571,23924278,0
1985-01-15,1.7838,1.7876,1.7571,1.7761,29809729,0
1985-01-16,1.7761,1.8066,1.7685,1.7761,21207277,0
1985-01-17,1.7032,1.7187,1.6804,1.7111,22172851,0
1985-01-18,1.7032,1.7187,1.6919,1.6995,8458247,0
1985-01-21,1.6879,1.753,1.6804,1.7415,14235018,0
1985-01-22,1.7685,1.7685,1.6689,1.6804,35210302,0
1985-01-23,1.6689,1.6995,1.577,1.623,61531817,0
1985-01-24,1.6458,1.6919,1.6382,1.6573,29469059,0
1985-01-25,1.6765,1.7225,1.6689,1.7111,16184998,0
1985-01-28,1.7225,1.753,1.7187,1.734,14176500,0
1985-01-29,1.7225,1.7838,1.7032,1.7685,13095967,0
1985-01-30,1.8183,1.841,1.7571,1.8143,30305061,0
1985-01-31,1.799,1.8143,1.7838,1.7952,9862731,0
1985-02-01,1.7761,1.7952,1.7571,1.7647,18254096,0
1985-02-04,1.753,1.8259,1.7457,1.8183,13213007,0
1985-02-05,1.8297,1.8375,1.7838,1.8066,15710565,0
1985-02-06,1.7876,1.8143,1.7838,1.799,10932807,0
1985-02-07,1.8066,1.8375,1.8066,1.8375,11931836,0
1985-02-08,1.8375,1.8526,1.8183,1.841,19518548,0
1985-02-11,1.841,1.8526,1.7876,1.799,8268055,0
1985-02-12,1.7838,1.7876,1.734,1.7457,23008859,0
1985-02-13,1.7571,1.7647,1.7225,1.7457,20076582,0
1985-02-14,1.8183,1.8183,1.7761,1.7838,22427836,0
1985-02-15,1.7838,1.7838,1.7415,1.7457,10443749,0
1985-02-19,1.753,1.753,1.73,1.73,10949533,0
1985-02-20,1.7457,1.8183,1.7457,1.799,16987557,0
1985-02-21,1.799,1.8297,1.7952,1.8066,13271532,0
1985-02-22,1.799,1.799,1.7571,1.7685,7344278,0
1985-02-25,1.7647,1.8375,1.7571,1.8375,9858553,0
1985-02-26,1.8375,1.8487,1.799,1.8066,13300791,0
1985-02-27,1.7685,1.7876,1.7415,1.753,10675742,0
1985-02-28,1.753,1.7761,1.7457,1.7685,8778017,0
1985-03-01,1.8066,1.841,1.7685,1.8066,15489028,0
1985-03-04,1.8066,1.8066,1.753,1.7685,10707098,0
1985-03-05,1.7761,1.799,1.753,1.7838,9708075,0
1985-03-06,1.753,1.7952,1.7457,1.7571,13440822,0
1985-03-07,1.7457,1.7457,1.7111,1.7225,20900046,0
1985-03-08,1.73,1.734,1.6879,1.6919,16782733,0
1985-03-11,1.7032,1.734,1.6765,1.7187,9572221,0
1985-03-12,1.7225,1.73,1.6804,1.6879,10535712,0
1985-03-13,1.6497,1.6573,1.5847,1.6077,22781049,0
1985-03-14,1.5962,1.6458,1.5962,1.6077,16028238,0
1985-03-15,1.623,1.6497,1.6039,1.6077,10182499,0
1985-03-18,1.6077,1.6382,1.5925,1.6039,11877502,0
1985-03-19,1.5925,1.6382,1.5847,1.6155,12608992,0
1985-03-20,1.6077,1.6155,1.5657,1.6039,16410717,0
1985-03-21,1.5962,1.6382,1.5925,1.5962,10090544,0
1985-03-22,1.6077,1.6155,1.577,1.577,7778999,0
1985-03-25,1.5541,1.577,1.5504,1.5732,10491823,0
1985-03-26,1.5657,1.6267,1.5657,1.6155,8834452,0
1985-03-27,1.623,1.6497,1.6155,1.6382,8418530,0
1985-03-28,1.6382,1.6573,1.6267,1.6267,10439572,0
1985-03-29,1.6458,1.6458,1.6155,1.6267,7657777,0
1985-04-01,1.6382,1.6497,1.623,1.6458,7551186,0
1985-04-02,1.6573,1.6689,1.6382,1.6573,6596055,0
1985-04-03,1.6497,1.6497,1.5962,1.6039,10479285,0
1985-04-04,1.6039,1.623,1.5657,1.623,10535712,0
1985-04-08,1.6267,1.6382,1.5847,1.5925,5594945,0
1985-04-09,1.5962,1.5962,1.577,1.5847,8291048,0
1985-04-10,1.5925,1.623,1.5847,1.5925,11158536,0
1985-04-11,1.6039,1.6344,1.5962,1.6267,13626826,0
1985-04-12,1.6497,1.6497,1.623,1.6458,7866775,0
1985-04-15,1.6458,1.6689,1.6344,1.6612,6286738,0
1985-04-16,1.6612,1.6804,1.6458,1.6765,7133187,0
1985-04-17,1.6689,1.6765,1.6267,1.6612,13683257,0
1985-04-18,1.6765,1.6804,1.6344,1.6382,6779975,0
1985-04-19,1.6573,1.6573,1.6267,1.6458,6334801,0
1985-04-22,1.6267,1.6344,1.577,1.5962,7482215,0
1985-04-23,1.577,1.623,1.5732,1.623,14542255,0
1985-04-24,1.6077,1.6382,1.6039,1.6267,10032023,0
1985-04-25,1.623,1.6458,1.6039,1.6039,8625444,0
1985-04-26,1.6155,1.6267,1.577,1.577,7187519,0
1985-04-29,1.577,1.577,1.5389,1.5389,9405026,0
1985-04-30,1.5389,1.5425,1.4968,1.5195,18022106,0
1985-05-01,1.5235,1.5389,1.508,1.5195,14565241,0
1985-05-02,1.5195,1.5541,1.5195,1.5425,17556039,0
1985-05-03,1.5504,1.5616,1.5389,1.5504,8355837,0
1985-05-06,1.5504,1.577,1.5504,1.5541,5312788,0
1985-05-07,1.5616,1.577,1.5541,1.5657,7977547,0
1985-05-08,1.5732,1.5732,1.5389,1.5616,34936513,0
1985-05-09,1.5616,1.5616,1.5389,1.5616,13626826,0
1985-05-10,1.6267,1.6573,1.577,1.6267,24244055,0
1985-05-13,1.6344,1.6689,1.6344,1.6573,10119801,0
1985-05-14,1.6573,1.6689,1.6077,1.6267,9271259,0
1985-05-15,1.6267,1.6497,1.6039,1.6267,6334801,0
1985-05-16,1.6155,1.623,1.5541,1.5732,23263835,0
1985-05-17,1.5847,1.6612,1.5847,1.6344,19570797,0
1985-05-20,1.6382,1.73,1.6382,1.7225,24871051,0
1985-05-21,1.7187,1.7225,1.6267,1.6382,29939312,0
1985-05-22,1.5925,1.6382,1.5616,1.5925,37927312,0
1985-05-23,1.5962,1.5962,1.508,1.531,24120745,0
1985-05-24,1.5235,1.5847,1.5195,1.577,16544475,0
1985-05-28,1.6039,1.623,1.5847,1.623,15014586,0
1985-05-29,1.6344,1.6382,1.5962,1.6077,10103076,0
1985-05-30,1.623,1.623,1.5732,1.5847,10529438,0
1985-05-31,1.5847,1.6077,1.5657,1.5925,9823020,0
1985-06-03,1.6077,1.6344,1.6039,1.623,12755299,0
1985-06-04,1.623,1.6382,1.6077,1.6344,8970300,0
1985-06-05,1.6497,1.6612,1.5657,1.5657,19924007,0
1985-06-06,1.531,1.6344,1.531,1.6344,16216350,0
1985-06-07,1.6267,1.6344,1.577,1.5847,9068527,0
1985-06-10,1.5847,1.6267,1.577,1.6267,8075778,0
1985-06-11,1.623,1.6573,1.6039,1.6267,30259082,0
1985-06-12,1.6155,1.6458,1.6077,1.623,14485818,0
1985-06-13,1.5616,1.5962,1.5504,1.5616,16811998,0
1985-06-14,1.5732,1.5962,1.5616,1.5925,19246852,0
1985-06-17,1.5847,1.5847,1.5195,1.531,20854059,0
1985-06-18,1.5195,1.5504,1.512,1.5425,16602988,0
1985-06-19,1.5504,1.577,1.531,1.5541,10982972,0
1985-06-20,1.5541,1.5732,1.5425,1.5616,11315282,0
1985-06-21,1.5616,1.6382,1.5541,1.6344,14926819,0
1985-06-24,1.623,1.6765,1.6077,1.6573,13254809,0
1985-06-25,1.6612,1.6995,1.6612,1.6765,17597837,0
1985-06-26,1.6879,1.6919,1.6765,1.6879,8742488,0
1985-06-27,1.6879,1.6995,1.6573,1.6689,9542960,0
1985-06-28,1.6689,1.6804,1.6497,1.6765,9196023,0
1985-07-01,1.6765,1.7225,1.6689,1.7187,8265966,0
1985-07-02,1.7111,1.7187,1.6995,1.7032,7204248,0
1985-07-03,1.6995,1.7187,1.6919,1.7111,7409063,0
1985-07-05,1.7111,1.734,1.7111,1.73,11576533,0
1985-07-08,1.7225,1.7225,1.6919,1.7111,10297449,0
1985-07-09,1.7111,1.7111,1.6804,1.6804,7565810,0
1985-07-10,1.6879,1.6995,1.6689,1.6995,10270278,0
1985-07-11,1.6995,1.7225,1.6919,1.7225,9379932,0
1985-07-12,1.7225,1.734,1.7111,1.7111,5392208,0
1985-07-15,1.7225,1.753,1.6919,1.7111,7580443,0
1985-07-16,1.734,1.7838,1.7111,1.7647,9722701,0
1985-07-17,1.799,1.8297,1.7876,1.799,25289053,0
1985-07-18,1.799,1.8183,1.7457,1.7457,17545591,0
1985-07-19,1.7457,1.7761,1.73,1.7761,7147814,0
1985-07-22,1.7647,1.8143,1.7571,1.8143,6773711,0
1985-07-23,1.8183,1.8526,1.7952,1.799,18529982,0
1985-07-24,1.7952,1.7952,1.753,1.7761,11413511,0
1985-07-25,1.7761,1.8183,1.7647,1.8143,9979772,0
1985-07-26,1.8066,1.8143,1.7838,1.799,8355837,0
1985-07-29,1.799,1.799,1.7761,1.7838,12686327,0
1985-07-30,1.7761,1.799,1.7761,1.7876,9588940,0
1985-07-31,1.7876,1.8183,1.7876,1.8143,7174981,0
1985-08-01,1.8143,1.8487,1.799,1.8375,13223454,0
1985-08-02,1.8297,1.8487,1.8259,1.8375,5852012,0
1985-08-05,1.8375,1.8375,1.7838,1.7952,10700822,0
1985-08-06,1.7876,1.799,1.753,1.7571,15547541,0
1985-08-07,1.753,1.7761,1.7457,1.7571,10176226,0
1985-08-08,1.7571,1.7685,1.6995,1.734,15936287,0
1985-08-09,1.734,1.7457,1.7187,1.7457,12654978,0
1985-08-12,1.7647,1.7647,1.7111,1.7225,12184725,0
1985-08-13,1.73,1.753,1.7111,1.734,8464517,0
1985-08-14,1.73,1.7685,1.73,1.753,8259696,0
1985-08-15,1.753,1.7647,1.7225,1.73,9097789,0
1985-08-16,1.7111,1.7225,1.6995,1.7032,10558701,0
1985-08-19,1.7032,1.7032,1.6804,1.6919,10080090,0
1985-08-20,1.7032,1.7111,1.6804,1.6995,15658311,0
1985-08-21,1.7111,1.73,1.7032,1.7225,14724080,0
1985-08-22,1.73,1.753,1.7187,1.7225,11704025,0
1985-08-23,1.7187,1.7187,1.7032,1.7111,5166488,0
1985-08-26,1.7111,1.753,1.6995,1.7415,6648300,0
1985-08-27,1.7415,1.7647,1.734,1.7457,5254277,0
1985-08-28,1.7457,1.7571,1.73,1.7457,4951224,0
1985-08-29,1.734,1.7415,1.7225,1.734,4706689,0
1985-08-30,1.7225,1.734,1.6919,1.6995,6443481,0
1985-09-03,1.6919,1.7111,1.6879,1.6995,7053767,0
1985-09-04,1.7032,1.7032,1.6689,1.6689,12661250,0
1985-09-05,1.6612,1.6612,1.6267,1.6267,15507832,0
1985-09-06,1.6267,1.6497,1.6155,1.6458,13683257,0
1985-09-09,1.6497,1.6765,1.6458,1.6573,9875267,0
1985-09-10,1.6573,1.6573,1.6267,1.6382,9179295,0
1985-09-11,1.6267,1.6382,1.5847,1.6155,10460471,0
1985-09-12,1.5847,1.6077,1.577,1.5847,11557723,0
1985-09-13,1.5925,1.5962,1.5504,1.5732,10299542,0
1985-09-16,1.577,1.577,1.5541,1.5657,6961801,0
1985-09-17,1.5657,1.5925,1.5541,1.5847,10280738,0
1985-09-18,1.577,1.6155,1.5657,1.6039,7687037,0
1985-09-19,1.5962,1.6344,1.577,1.5962,23989069,0
1985-09-20,1.5847,1.5962,1.5504,1.5504,8604548,0
1985-09-23,1.577,1.6039,1.5616,1.5616,15691753,0
1985-09-24,1.5657,1.5657,1.512,1.5235,18607304,0
1985-09-25,1.5425,1.5541,1.5195,1.531,9618205,0
1985-09-26,1.512,1.5657,1.512,1.5504,10947444,0
1985-09-30,1.5504,1.5541,1.531,1.5541,9421739,0
1985-10-01,1.5657,1.577,1.5616,1.577,12109488,0
1985-10-02,1.577,1.5925,1.5504,1.5541,11141818,0
1985-10-03,1.5541,1.5541,1.5389,1.5504,20801814,0
1985-10-04,1.531,1.5504,1.508,1.531,9724792,0
1985-10-07,1.531,1.531,1.4851,1.4851,12044693,0
1985-10-08,1.489,1.5004,1.4011,1.4239,27013310,0
1985-10-09,1.4239,1.4545,1.416,1.4239,20985733,0
1985-10-10,1.4239,1.4239,1.3818,1.4011,17039808,0
1985-10-11,1.4011,1.447,1.3934,1.4355,16462963,0
1985-10-14,1.447,1.4851,1.4355,1.4851,7210518,0
1985-10-15,1.5004,1.512,1.443,1.4584,13317506,0
1985-10-16,1.4584,1.4584,1.4127,1.443,11731190,0
1985-10-17,1.4355,1.466,1.416,1.4276,9432191,0
1985-10-18,1.4276,1.4355,1.3742,1.4011,9927519,0
1985-10-21,1.4048,1.4276,1.3934,1.416,12138744,0
1985-10-22,1.4276,1.4851,1.4239,1.4545,12170092,0
1985-10-23,1.4698,1.508,1.466,1.5004,14908005,0
1985-10-24,1.489,1.531,1.489,1.512,12441791,0
1985-10-25,1.5004,1.508,1.4698,1.4698,9051809,0
1985-10-28,1.447,1.466,1.4355,1.4545,11762545,0
1985-10-29,1.4698,1.4851,1.4584,1.4584,10169959,0
1985-10-30,1.447,1.4584,1.4276,1.447,11419784,0
1985-10-31,1.447,1.4698,1.443,1.447,8840718,0
1985-11-01,1.447,1.4545,1.416,1.4355,10188772,0
1985-11-04,1.443,1.447,1.4239,1.443,10123983,0
1985-11-05,1.466,1.489,1.443,1.4851,10623494,0
1985-11-06,1.5004,1.6039,1.4968,1.5425,19995078,0
1985-11-07,1.5616,1.5616,1.531,1.5425,19276112,0
1985-11-08,1.5425,1.5425,1.512,1.531,10677836,0
1985-11-11,1.531,1.5504,1.512,1.5504,11354994,0
1985-11-12,1.5616,1.6039,1.5541,1.577,19855045,0
1985-11-13,1.577,1.577,1.5541,1.5657,8117578,0
1985-11-14,1.577,1.6039,1.5732,1.5962,10119801,0
1985-11-15,1.5925,1.5962,1.5616,1.5732,8428988,0
1985-11-18,1.5732,1.5925,1.5425,1.5925,11867046,0
1985-11-19,1.6155,1.6765,1.6155,1.6765,22363043,0
1985-11-20,1.6765,1.6765,1.6344,1.6382,11890035,0
1985-11-21,1.6497,1.6804,1.6382,1.6765,14007210,0
1985-11-22,1.6765,1.6879,1.6573,1.6804,9438461,0
1985-11-25,1.6804,1.6804,1.6382,1.6382,10100986,0
1985-11-26,1.6497,1.6573,1.6382,1.6458,6224032,0
1985-11-27,1.6497,1.7032,1.6458,1.6995,9340226,0
1985-11-29,1.7032,1.7225,1.6995,1.7187,9254539,0
1985-12-02,1.7187,1.7225,1.6995,1.6995,11051942,0
1985-12-03,1.7032,1.7111,1.6804,1.6919,9124959,0
1985-12-04,1.6919,1.7457,1.6765,1.7457,16366826,0
1985-12-05,1.7571,1.7685,1.73,1.734,16534027,0
1985-12-06,1.7225,1.753,1.7111,1.7225,10456292,0
1985-12-09,1.7571,1.7838,1.753,1.7647,16820357,0
1985-12-10,1.753,1.799,1.753,1.7952,16544475,0
1985-12-11,1.799,1.8183,1.7876,1.799,12650796,0
1985-12-12,1.799,1.8066,1.7761,1.799,11292291,0
1985-12-13,1.799,1.8603,1.7876,1.8183,19612599,0
1985-12-16,1.8259,1.8526,1.8066,1.8259,15566351,0
1985-12-17,1.8259,1.8297,1.73,1.73,17846547,0
1985-12-18,1.73,1.7685,1.7187,1.7457,11994538,0
1985-12-19,1.7457,1.7571,1.73,1.753,8226255,0
1985-12-20,1.7457,1.7685,1.73,1.7415,12621541,0
1985-12-23,1.7415,1.753,1.73,1.734,5812299,0
1985-12-24,1.734,1.7415,1.6879,1.7111,3559277,0
1985-12-26,1.6919,1.73,1.6919,1.73,2913471,0
1985-12-27,1.734,1.7571,1.73,1.7457,6704738,0
1985-12-30,1.7571,1.7685,1.7415,1.7685,4039971,0
1985-12-31,1.7647,1.7685,1.7457,1.7571,8268055,0
1986-01-02,1.7571,1.7647,1.734,1.7457,5281442,0
1986-01-03,1.734,1.7647,1.734,1.7647,6669200,0
1986-01-06,1.7647,1.7838,1.753,1.7685,7791535,0
1986-01-07,1.7876,1.8259,1.7838,1.8183,14074087,0
1986-01-08,1.8297,1.8526,1.753,1.7685,18826764,0
1986-01-09,1.7457,1.7647,1.7111,1.7457,12422987,0
1986-01-10,1.7457,1.7647,1.73,1.73,6959713,0
1986-01-13,1.7225,1.7647,1.7187,1.7571,7438319,0
1986-01-14,1.7647,1.7838,1.7571,1.7685,7007789,0
1986-01-15,1.7838,1.841,1.7838,1.8375,12268326,0
1986-01-16,1.8603,1.891,1.8487,1.891,19842500,0
1986-01-17,1.8948,1.9024,1.8603,1.8833,18231106,0
1986-01-20,1.8678,1.891,1.8526,1.891,9572221,0
1986-01-21,1.8833,1.9483,1.8678,1.9369,20956472,0
1986-01-22,1.9137,1.9216,1.8794,1.8833,26752056,0
1986-01-23,1.8297,1.8375,1.8066,1.8375,25498053,0
1986-01-24,1.841,1.8603,1.8297,1.8487,14097081,0
1986-01-27,1.8487,1.9137,1.8487,1.9024,20425611,0
1986-01-28,1.9024,1.9102,1.8066,1.8794,24662051,0
1986-01-29,1.8718,1.9137,1.8718,1.891,26125058,0
1986-01-30,1.8833,1.8948,1.841,1.8526,11536821,0
1986-01-31,1.841,1.9024,1.8375,1.8833,13689528,0
1986-02-03,1.9024,1.9216,1.8794,1.9137,11752099,0
1986-02-04,1.9137,1.933,1.891,1.9137,20900046,0
1986-02-05,1.9102,1.9369,1.8948,1.9369,11923472,0
1986-02-06,1.9483,2.0095,1.9445,1.9752,18206026,0
1986-02-07,1.9598,2.0517,1.9483,2.0171,18055545,0
1986-02-10,2.0171,2.0707,2.0095,2.0707,17821468,0
1986-02-11,2.0707,2.1128,2.0631,2.0822,22781049,0
1986-02-12,2.0746,2.0938,2.0517,2.0592,10351787,0
1986-02-13,2.0592,2.0707,2.0325,2.0592,10280738,0
1986-02-14,2.0707,2.0822,2.0325,2.0631,11240046,0
1986-02-18,2.0822,2.1359,2.0746,2.1282,15290473,0
1986-02-19,2.117,2.117,2.0746,2.0746,16749291,0
1986-02-20,2.0517,2.1014,2.0287,2.0862,20661787,0
1986-02-21,2.1014,2.1282,2.0746,2.1052,11087473,0
1986-02-24,2.0707,2.0938,2.044,2.0631,13764772,0
1986-02-25,2.0592,2.0938,1.9752,2.0095,13231810,0
1986-02-26,2.0171,2.0631,1.9982,1.9982,23199041,0
1986-02-27,2.0057,2.0822,1.9982,2.0746,20680592,0
1986-02-28,2.1052,2.1128,2.0707,2.1014,18030461,0
1986-03-03,2.1014,2.1014,2.0402,2.0592,7609706,0
1986-03-04,2.0631,2.0707,2.0211,2.0325,12441791,0
1986-03-05,2.0287,2.0287,1.9445,1.9752,22990047,0
1986-03-06,1.9903,2.0057,1.9788,1.9903,14270551,0
1986-03-07,1.9903,2.0095,1.9752,2.0095,10600502,0
1986-03-10,2.0095,2.0325,1.9903,2.0057,13190020,0
1986-03-11,2.0095,2.0938,2.0095,2.0746,14843206,0
1986-03-12,2.1052,2.159,2.0862,2.1282,26752056,0
1986-03-13,2.0822,2.1474,2.0746,2.0822,13516055,0
1986-03-14,2.0822,2.1244,2.0707,2.117,15988530,0
1986-03-17,2.1052,2.1128,2.0822,2.1052,8288955,0
1986-03-18,2.0862,2.1398,2.0822,2.1128,10989244,0
1986-03-19,2.1128,2.117,2.0592,2.0631,7954557,0
1986-03-20,2.0592,2.1014,2.044,2.0592,8282692,0
1986-03-21,2.0707,2.1014,2.0057,2.0095,10886835,0
1986-03-24,2.0325,2.0517,2.0057,2.0095,12358197,0
1986-03-25,2.0171,2.0171,1.9903,1.9982,9871088,0
1986-03-26,2.0171,2.0822,2.0095,2.0631,7377712,0
1986-03-27,2.0822,2.0938,2.0707,2.0862,9858553,0
1986-03-31,2.0862,2.1282,2.0862,2.1052,7246043,0
1986-04-01,2.1052,2.1052,2.0095,2.0287,10136521,0
1986-04-02,2.0287,2.044,1.9982,2.0325,11325741,0
1986-04-03,2.0325,2.0746,2.0171,2.0325,10320441,0
1986-04-04,1.9752,2.0325,1.9024,1.9253,20231239,0
1986-04-07,1.933,2.0057,1.9216,2.0057,14803500,0
1986-04-08,2.0057,2.0402,2.0057,2.0287,13737599,0
1986-04-09,2.044,2.0517,1.9752,1.9982,16828715,0
1986-04-10,2.0057,2.1128,1.9903,2.0171,11505478,0
1986-04-11,2.0325,2.044,1.9598,1.9598,15234041,0
1986-04-14,1.9483,2.0057,1.9445,1.9982,6061015,0
1986-04-15,1.9866,2.0211,1.9674,2.0171,9411293,0
1986-04-16,2.0287,2.0517,2.0057,2.0325,15110727,0
1986-04-17,2.0592,2.0822,1.9982,1.9982,18904092,0
1986-04-18,2.0057,2.0402,1.9788,2.0325,10646484,0
1986-04-21,2.044,2.1244,2.0402,2.1244,19723369,0
1986-04-22,2.1398,2.1703,2.1244,2.1398,20900046,0
1986-04-23,2.1398,2.178,2.117,2.1703,7737196,0
1986-04-24,2.201,2.2737,2.1817,2.2547,18996050,0
1986-04-25,2.2737,2.2966,2.2508,2.2737,15455579,0
1986-04-28,2.2623,2.2929,2.2354,2.2929,9532507,0
1986-04-29,2.2775,2.2851,2.201,2.2124,9356946,0
1986-04-30,2.1971,2.2431,2.1474,2.1664,10564972,0
1986-05-01,2.1512,2.159,2.0746,2.0822,16776469,0
1986-05-02,2.1052,2.1282,2.0938,2.1014,9724792,0
1986-05-05,2.1052,2.159,2.1052,2.159,6123711,0
1986-05-06,2.1664,2.1703,2.1014,2.1128,7756005,0
1986-05-07,2.1128,2.1703,2.0862,2.159,8535578,0
1986-05-08,2.1512,2.1971,2.1512,2.1664,8702781,0
1986-05-09,2.1474,2.1971,2.1398,2.1664,13194196,0
1986-05-12,2.1664,2.178,2.1244,2.1282,8826086,0
1986-05-13,2.1282,2.1359,2.1052,2.1052,8301495,0
1986-05-14,2.1052,2.1244,2.0822,2.117,8640080,0
1986-05-15,2.117,2.117,2.0592,2.0631,6136254,0
1986-05-16,2.0631,2.1014,2.0402,2.0707,8155198,0
1986-05-19,2.0631,2.1128,2.0631,2.1014,13246449,0
1986-05-20,2.0938,2.1244,2.0746,2.117,11772995,0
1986-05-21,2.1398,2.1398,2.0517,2.0707,12402086,0
1986-05-22,2.0822,2.1244,2.0707,2.1244,12586010,0
1986-05-23,2.1398,2.1512,2.117,2.1244,6959713,0
1986-05-27,2.1359,2.201,2.1052,2.201,8230438,0
1986-05-28,2.1817,2.2124,2.1703,2.2087,12811724,0
1986-05-29,2.2124,2.2508,2.1817,2.2431,12546298,0
1986-05-30,2.2431,2.2547,2.2124,2.2124,12767831,0
1986-06-02,2.2087,2.2202,2.117,2.1474,8454071,0
1986-06-03,2.1474,2.1512,2.1244,2.1474,7749734,0
1986-06-04,2.159,2.159,2.0862,2.1014,9267080,0
1986-06-05,2.0746,2.1014,2.0211,2.0707,10711270,0
1986-06-06,2.0746,2.0938,2.044,2.0592,9258726,0
1986-06-09,2.0631,2.0707,2.0057,2.0095,9446823,0
1986-06-10,2.0171,2.0517,1.9982,2.044,8892970,0
1986-06-11,2.0592,2.0592,2.0325,2.044,6984794,0
1986-06-12,2.0211,2.044,2.0095,2.0211,5220827,0
1986-06-13,2.0325,2.0707,2.0171,2.0631,8460336,0
1986-06-16,2.1014,2.1014,2.0631,2.0822,14117978,0
1986-06-17,2.0631,2.0746,1.9866,1.9982,9829290,0
1986-06-18,1.9752,2.0171,1.9369,2.0057,12976837,0
1986-06-19,1.9866,2.0171,1.9788,1.9903,10270278,0
1986-06-20,1.9788,2.1052,1.9788,2.0592,11290203,0
1986-06-23,2.0402,2.0517,2.0095,2.0325,8579467,0
1986-06-24,2.044,2.1014,2.0325,2.044,8782190,0
1986-06-25,2.0402,2.0707,2.0171,2.0211,6880293,0
1986-06-26,2.0211,2.0402,1.9866,2.0095,7983816,0
1986-06-27,2.0057,2.0287,1.9788,1.9866,4905240,0
1986-06-30,1.9674,2.0057,1.9559,1.9598,7722563,0
1986-07-01,1.9445,1.9866,1.8948,1.9445,15557992,0
1986-07-02,1.9559,2.0325,1.9445,2.0211,10316264,0
1986-07-03,2.0171,2.0211,1.9674,1.9982,7080936,0
1986-07-07,2.0057,2.0287,1.9483,1.9598,15355265,0
1986-07-08,1.9369,1.9903,1.933,1.9866,14995778,0
1986-07-09,1.9982,2.0057,1.9674,1.9788,8341206,0
1986-07-10,1.9598,1.9788,1.891,1.9788,11490841,0
1986-07-11,1.9788,1.9903,1.9137,1.9216,7714208,0
1986-07-14,1.9137,1.9137,1.8143,1.8259,21109041,0
1986-07-15,1.7952,1.8066,1.7111,1.7225,33040880,0
1986-07-16,1.7187,1.7571,1.7111,1.7415,24244055,0
1986-07-17,1.7415,1.8066,1.734,1.7952,16283223,0
1986-07-18,1.7952,1.841,1.753,1.8143,13405290,0
1986-07-21,1.7838,1.8526,1.7685,1.8526,11518019,0
1986-07-22,1.841,1.9024,1.8066,1.8603,24453057,0
1986-07-23,1.8678,1.8678,1.8375,1.8526,10665289,0
1986-07-24,1.8487,1.8718,1.841,1.8678,7749734,0
1986-07-25,1.8794,1.8948,1.8678,1.8678,6648300,0
1986-07-28,1.8718,1.8718,1.8183,1.8375,9097789,0
1986-07-29,1.8259,1.8297,1.7952,1.7952,5548959,0
1986-07-30,1.7876,1.9102,1.7838,1.8794,8788465,0
1986-07-31,1.891,1.9024,1.8718,1.8833,5864557,0
1986-08-01,1.8678,1.8794,1.8143,1.8143,6065194,0
1986-08-04,1.8066,1.8718,1.7838,1.8487,8512590,0
1986-08-05,1.8718,1.8794,1.8487,1.8718,6635764,0
1986-08-06,1.8526,1.9102,1.8487,1.9102,8161472,0
1986-08-07,1.9102,1.933,1.8833,1.891,10257743,0
1986-08-08,1.891,1.9137,1.8718,1.8794,6370335,0
1986-08-11,1.891,1.9253,1.8718,1.9216,6570975,0
1986-08-12,1.9216,1.9752,1.9102,1.9674,11214963,0
1986-08-13,1.9483,2.0287,1.9445,2.0171,15879853,0
1986-08-14,2.0095,2.0402,1.9982,2.0095,8151021,0
1986-08-15,1.9982,2.0095,1.933,1.9598,9728969,0
1986-08-18,1.9369,1.9483,1.9216,1.9253,12161737,0
1986-08-19,1.9369,2.0287,1.933,2.0171,23408046,0
1986-08-20,2.0402,2.0822,2.0211,2.0592,12619449,0
1986-08-21,2.0592,2.0938,2.0402,2.0631,19065015,0
1986-08-22,2.0517,2.1014,2.044,2.0862,6688017,0
1986-08-25,2.0938,2.0938,2.0287,2.0325,7818708,0
1986-08-26,2.0517,2.1244,2.0517,2.1052,13242273,0
1986-08-27,2.117,2.1398,2.1052,2.1282,14289357,0
1986-08-28,2.117,2.1703,2.1052,2.1512,15482754,0
1986-08-29,2.1512,2.2354,2.1474,2.2239,21318045,0
1986-09-02,2.2239,2.2929,2.201,2.201,24662051,0
1986-09-03,2.1971,2.2124,2.1664,2.2124,15762814,0
1986-09-04,2.2087,2.3197,2.1971,2.3044,23617055,0
1986-09-05,2.3157,2.331,2.2737,2.2929,19447491,0
1986-09-08,2.2737,2.3694,2.2661,2.3501,23826048,0
1986-09-09,2.3426,2.3731,2.2239,2.2547,19827868,0
1986-09-10,2.2547,2.2929,2.2354,2.2737,12122022,0
1986-09-11,2.2354,2.2354,2.1664,2.178,18542514,0
1986-09-12,2.1895,2.2124,2.1244,2.1359,24035050,0
1986-09-15,2.1474,2.1664,2.1014,2.1398,12216074,0
1986-09-16,2.1052,2.1512,2.0631,2.1398,10270278,0
1986-09-17,2.159,2.2315,2.1398,2.1895,16093031,0
1986-09-18,2.1817,2.201,2.1359,2.1817,10117715,0
1986-09-19,2.1398,2.178,2.1398,2.1703,10378963,0
1986-09-22,2.1703,2.1895,2.1244,2.1398,16619710,0
1986-09-23,2.1398,2.1512,2.0746,2.1128,17441086,0
1986-09-24,2.117,2.1398,2.0631,2.0822,16550743,0
1986-09-25,1.9788,1.9788,1.8603,1.8948,97040996,0
1986-09-26,1.841,1.8487,1.799,1.8143,55594112,0
1986-09-29,1.7838,1.8066,1.753,1.7761,34485065,0
1986-09-30,1.799,1.8603,1.799,1.841,26125058,0
1986-10-01,1.8526,1.891,1.8487,1.8603,11612062,0
1986-10-02,1.8678,1.8678,1.8375,1.841,8405998,0
1986-10-03,1.8526,1.8678,1.8143,1.8375,7164538,0
1986-10-06,1.841,1.8718,1.8375,1.8603,6462297,0
1986-10-07,1.8487,1.8487,1.8066,1.8066,10767698,0
1986-10-08,1.799,1.841,1.7952,1.8297,7484306,0
1986-10-09,1.841,1.8526,1.7838,1.7838,7177075,0
1986-10-10,1.7838,1.8183,1.7838,1.8066,4898971,0
1986-10-13,1.8066,1.8375,1.799,1.8375,2518454,0
1986-10-14,1.841,1.8678,1.8297,1.841,5816485,0
1986-10-15,1.841,1.8487,1.799,1.841,9944240,0
1986-10-16,1.8375,1.8526,1.8066,1.8259,10727994,0
1986-10-17,1.8183,1.8259,1.7952,1.799,6489465,0
1986-10-20,1.7685,1.7838,1.753,1.7838,5929339,0
1986-10-21,1.7838,1.8066,1.7685,1.8066,6364064,0
1986-10-22,1.799,1.8183,1.7952,1.7952,3709760,0
1986-10-23,1.799,1.8718,1.7952,1.8678,8050699,0
1986-10-24,1.8794,1.8833,1.8487,1.8487,6397501,0
1986-10-27,1.8603,1.8794,1.8375,1.8718,4915689,0
1986-10-28,1.8718,1.891,1.8487,1.8526,5231279,0
1986-10-29,1.8603,1.891,1.8487,1.8794,7139457,0
1986-10-30,1.9137,1.9253,1.8718,1.8833,9444726,0
1986-10-31,1.8833,1.9024,1.8678,1.8678,5160225,0
1986-11-03,1.8794,1.9216,1.8794,1.9216,5672268,0
1986-11-04,1.9102,1.9866,1.9024,1.9752,10512722,0
1986-11-05,1.9598,2.0171,1.9483,2.0095,16753475,0
1986-11-06,1.9903,2.0057,1.9445,1.9752,10042468,0
1986-11-07,1.9598,1.9903,1.9483,1.9866,5952331,0
1986-11-10,1.9598,1.9903,1.9598,1.9866,5653466,0
1986-11-11,1.9866,1.9866,1.9598,1.9788,5818574,0
1986-11-12,1.9788,1.9866,1.9445,1.9674,9835562,0
1986-11-13,1.9788,2.0211,1.9483,1.9483,19117268,0
1986-11-14,1.9598,2.0095,1.9445,1.9903,12673791,0
1986-11-17,1.9788,2.0707,1.9788,2.0211,15543359,0
1986-11-18,2.0325,2.044,1.9674,1.9752,13254809,0
1986-11-19,1.9559,1.9752,1.9137,1.9445,15746091,0
1986-11-20,2.0095,2.0095,1.9752,1.9982,19276112,0
1986-11-21,2.0171,2.0862,2.0057,2.044,33231074,0
1986-11-24,2.0707,2.1244,2.0631,2.1128,17955231,0
1986-11-25,2.1128,2.1282,2.0822,2.1282,15286285,0
1986-11-26,2.1282,2.1398,2.1052,2.1282,10050831,0
1986-11-28,2.1244,2.1359,2.0822,2.0822,6132070,0
1986-12-01,2.0862,2.1282,2.0631,2.1282,7553271,0
1986-12-02,2.1359,2.1817,2.1244,2.178,24453057,0
1986-12-03,2.1703,2.1817,2.1282,2.1282,20596993,0
1986-12-04,2.1398,2.1398,2.0862,2.1128,18293808,0
1986-12-05,2.1282,2.1359,2.0746,2.0862,6926274,0
1986-12-08,2.0862,2.1359,2.044,2.1128,13033265,0
1986-12-09,2.1128,2.1128,2.0631,2.0746,5952331,0
1986-12-10,2.0631,2.1052,2.0592,2.1014,11158536,0
1986-12-11,2.1128,2.1128,2.0746,2.0822,12007078,0
1986-12-12,2.0707,2.0746,2.0325,2.0325,8736219,0
1986-12-15,2.0325,2.0862,1.9982,2.0822,9260807,0
1986-12-16,2.0822,2.1128,2.0517,2.0938,12644529,0
1986-12-17,2.0862,2.1128,2.0707,2.0862,14172316,0
1986-12-18,2.0746,2.1014,2.0631,2.0631,12155465,0
1986-12-19,2.0592,2.1052,2.0592,2.0938,28424059,0
1986-12-22,2.0862,2.1014,2.0631,2.0746,11574451,0
1986-12-23,2.0631,2.0862,2.0592,2.0822,11194066,0
1986-12-24,2.0822,2.1014,2.0707,2.0707,5574042,0
1986-12-26,2.0631,2.0707,2.044,2.0592,3818437,0
1986-12-29,2.0592,2.0707,2.044,2.0517,5597026,0
1986-12-30,2.0402,2.0517,2.0171,2.0171,9701798,0
1986-12-31,2.0171,2.0402,1.9866,2.0057,8493775,0
1987-01-02,2.0095,2.0517,2.0095,2.0287,4712960,0
1987-01-05,2.0402,2.0746,2.0402,2.0707,11315282,0
1987-01-06,2.0592,2.0938,2.0517,2.0631,13006100,0
1987-01-07,2.044,2.1474,2.0402,2.117,25289053,0
1987-01-08,2.1282,2.1703,2.1282,2.159,25080049,0
1987-01-09,2.1359,2.2354,2.1282,2.2202,16297854,0
1987-01-12,2.2239,2.2966,2.2087,2.2851,23199041,0
1987-01-13,2.2623,2.2851,2.2431,2.2508,12445974,0
1987-01-14,2.2623,2.3581,2.2431,2.3426,39710080,0
1987-01-15,2.3694,2.4534,2.3157,2.3388,47234097,0
1987-01-16,2.3501,2.4,2.2547,2.3923,38247083,0
1987-01-19,2.3694,2.5839,2.3581,2.5839,39501082,0
1987-01-20,2.5798,2.5798,2.4765,2.4765,34276069,0
1987-01-21,2.4421,2.5302,2.4344,2.5071,30305061,0
1987-01-22,2.4879,2.5608,2.4843,2.5529,38038074,0
1987-01-23,2.5798,2.5953,2.3501,2.3731,100947205,0
1987-01-26,2.308,2.3731,2.308,2.3388,20452786,0
1987-01-27,2.3388,2.4879,2.2775,2.3426,81719170,0
1987-01-28,2.4232,2.4421,2.4,2.4344,37829072,0
1987-01-29,2.4534,2.4651,2.4,2.4344,20446512,0
1987-01-30,2.4232,2.4267,2.3694,2.4,20082851,0
1987-02-02,2.3923,2.4651,2.3731,2.4534,13812840,0
1987-02-03,2.4534,2.5109,2.4534,2.4956,26125058,0
1987-02-04,2.4996,2.5492,2.4843,2.5492,20887508,0
1987-02-05,2.5721,2.6142,2.5608,2.5911,23199041,0
1987-02-06,2.5911,2.603,2.5608,2.5721,11290203,0
1987-02-09,2.5646,2.5646,2.5225,2.5492,8483326,0
1987-02-10,2.5186,2.5302,2.4459,2.4996,9409202,0
1987-02-11,2.5071,2.5608,2.4879,2.5417,19345078,0
1987-02-12,2.5417,2.5839,2.5417,2.5608,15499479,0
1987-02-13,2.5608,2.7216,2.5492,2.6911,27797062,0
1987-02-17,2.6911,2.8248,2.6795,2.8095,23826048,0
1987-02-18,2.8478,2.8478,2.6872,2.7138,20900046,0
1987-02-19,2.5339,2.5953,2.5302,2.5529,45353097,0
1987-02-20,2.5186,2.5339,2.4267,2.4765,35321069,0
1987-02-23,2.469,2.5646,2.4152,2.5071,28424059,0
1987-02-24,2.5109,2.5302,2.4956,2.5186,13004010,0
1987-02-25,2.5302,2.6183,2.5186,2.5911,24244055,0
1987-02-26,2.5839,2.6488,2.5798,2.6336,15566351,0
1987-02-27,2.6336,2.6451,2.5953,2.6257,9741509,0
1987-03-02,2.6257,2.6373,2.5529,2.5839,10410312,0
1987-03-03,2.5798,2.5839,2.5339,2.5529,5753784,0
1987-03-04,2.603,2.6488,2.5798,2.6451,13033265,0
1987-03-05,2.6451,2.7138,2.6257,2.6564,16759745,0
1987-03-06,2.6564,2.6564,2.5492,2.5953,12849352,0
1987-03-09,2.5953,2.6795,2.5186,2.6373,12190995,0
1987-03-10,2.6488,2.6756,2.6336,2.6564,10769791,0
1987-03-11,2.7138,2.7138,2.5953,2.603,16609264,0
1987-03-12,2.603,2.6795,2.5839,2.6488,15355265,0
1987-03-13,2.7522,2.7828,2.7216,2.7443,31768068,0
1987-03-16,2.733,2.733,2.6677,2.7138,12805460,0
1987-03-17,2.7216,2.8403,2.7138,2.8403,29678062,0
1987-03-18,2.8478,2.8591,2.7522,2.7944,20900046,0
1987-03-19,2.8824,2.9013,2.7751,2.8824,22154044,0
1987-03-20,2.9129,2.9666,2.9013,2.932,29051059,0
1987-03-23,2.9435,2.9894,2.8248,2.9013,30723063,0
1987-03-24,2.8478,2.867,2.7944,2.8172,20122561,0
1987-03-25,2.8172,2.8288,2.7638,2.8058,15106550,0
1987-03-26,2.8288,2.8516,2.7864,2.7864,13641460,0
1987-03-27,2.7981,2.7981,2.733,2.7407,9699713,0
1987-03-30,2.6336,2.7138,2.6066,2.6911,16824539,0
1987-03-31,2.7024,2.7638,2.6872,2.7216,9887811,0
1987-04-01,2.6604,2.7253,2.6604,2.7253,10251469,0
1987-04-02,2.7443,2.7443,2.6756,2.6756,12880697,0
1987-04-03,2.6795,2.8095,2.6373,2.7981,15501563,0
1987-04-06,2.8095,2.8248,2.7712,2.7712,10491823,0
1987-04-07,2.7638,2.7751,2.7101,2.7101,8857437,0
1987-04-08,2.7024,2.7216,2.6564,2.6795,10654847,0
1987-04-09,2.6756,2.6911,2.6142,2.6183,13626826,0
1987-04-10,2.6066,2.6564,2.5911,2.6257,15566351,0
1987-04-13,2.6564,2.6985,2.5339,2.5339,17434814,0
1987-04-14,2.4996,2.5417,2.4651,2.5417,23617055,0
1987-04-15,2.5608,2.5953,2.5492,2.5608,19884300,0
1987-04-16,2.603,2.6564,2.5911,2.6183,14874559,0
1987-04-20,2.6564,2.6604,2.5839,2.6451,9519966,0
1987-04-21,2.6142,2.7522,2.5839,2.7522,18410854,0
1987-04-22,2.7443,2.7712,2.6142,2.6257,19420316,0
1987-04-23,2.6336,2.6564,2.5608,2.5839,16621809,0
1987-04-24,2.5339,2.5529,2.4996,2.5339,16141101,0
1987-04-27,2.5109,2.6756,2.4843,2.6142,19014860,0
1987-04-28,2.6911,2.7253,2.6564,2.7101,20709857,0
1987-04-29,2.733,2.7522,2.7138,2.7138,15484845,0
1987-04-30,2.7216,2.8095,2.6795,2.6795,20486218,0
1987-05-01,2.6756,2.7407,2.6373,2.7138,16818261,0
1987-05-04,2.7253,2.7981,2.7101,2.7981,9777039,0
1987-05-05,2.8708,2.9781,2.8591,2.9666,52250104,0
1987-05-06,2.9551,2.9666,2.8516,2.8782,29469059,0
1987-05-07,2.8897,2.9243,2.8824,2.8897,15043849,0
1987-05-08,2.932,2.9435,2.867,2.932,16991740,0
1987-05-11,2.9625,2.9971,2.8516,2.8591,19917740,0
1987-05-12,2.867,2.9474,2.8591,2.9435,19240574,0
1987-05-13,2.9551,3.0277,2.9129,3.0277,18045101,0
1987-05-14,3.0623,3.1081,3.0392,3.0737,29678062,0
1987-05-15,3.0506,3.1043,2.9894,2.9894,29678062,0
1987-05-18,2.9666,3.0585,2.9052,3.0585,23408046,0
1987-05-19,3.0853,3.1158,2.9666,2.9857,45980099,0
1987-05-20,2.9666,3.0623,2.9551,2.9666,26334051,0
1987-05-21,3.0392,3.0392,2.9666,2.9857,19380610,0
1987-05-22,3.0086,3.0317,3.001,3.0164,14103346,0
1987-05-26,3.0585,3.0853,3.0392,3.0813,19123533,0
1987-05-27,3.0813,3.1351,3.0701,3.0737,25080049,0
1987-05-28,3.0164,3.1043,3.0086,3.0926,15495286,0
1987-05-29,3.1273,3.1351,3.1043,3.1158,11691479,0
1987-06-01,3.1273,3.1887,3.1081,3.1656,16807814,0
1987-06-02,3.1656,3.1656,3.0623,3.0623,20097483,0
1987-06-03,3.0813,3.0853,2.9474,2.974,39292082,0
1987-06-04,2.9894,3.0392,2.974,3.0164,22781049,0
1987-06-05,3.0506,3.0506,2.9857,3.001,9055994,0
1987-06-08,2.9666,3.0392,2.9625,3.0317,10909820,0
1987-06-09,3.0392,3.0585,2.9971,3.0164,11423967,0
1987-06-10,3.0277,3.0623,2.974,2.9894,19228038,0
1987-06-11,3.0164,3.02,2.9781,3.001,7572086,0
1987-06-12,3.0392,3.0585,3.0277,3.0392,11315282,0
1987-06-15,3.0431,3.0585,2.9781,2.9857,11168982,0
1987-06-16,2.9781,3.0317,2.9625,3.02,11380074,0
1987-06-17,3.02,3.0277,2.9894,3.0086,8282692,0
1987-06-18,2.9625,3.001,2.9551,2.9625,11501290,0
1987-06-19,2.9435,2.9781,2.932,2.9781,17737860,0
1987-06-22,3.0164,3.0317,3.001,3.0164,11041491,0
1987-06-23,3.0317,3.0317,2.9358,2.9551,16947842,0
1987-06-24,2.9435,2.974,2.9435,2.9474,11304832,0
1987-06-25,2.9781,3.0431,2.9666,3.02,12951754,0
1987-06-26,3.0086,3.0164,2.974,2.9971,9693438,0
1987-06-29,2.974,2.9971,2.9551,2.9781,10705003,0
1987-06-30,2.9857,2.9857,2.9243,2.9243,13771037,0
1987-07-01,2.9129,2.9358,2.8782,2.8782,10119801,0
1987-07-02,2.9052,2.9551,2.8938,2.9166,8186547,0
1987-07-06,2.9666,2.9666,2.9166,2.9474,12034245,0
1987-07-07,2.9474,2.9894,2.8938,2.8938,9887811,0
1987-07-08,2.9166,2.9243,2.8782,2.8938,8042339,0
1987-07-09,2.8897,2.9243,2.8824,2.8938,11743732,0
1987-07-10,2.9129,2.9358,2.9052,2.9243,7174981,0
1987-07-13,2.9358,2.974,2.9129,2.9625,12301766,0
1987-07-14,2.9781,3.001,2.9435,3.001,10374786,0
1987-07-15,2.974,3.0086,2.9435,2.9971,14473280,0
1987-07-16,3.0164,3.0277,2.9894,3.0164,19290742,0
1987-07-17,3.0277,3.0431,3.001,3.0164,11835693,0
1987-07-20,2.9781,3.001,2.9551,2.9551,8140564,0
1987-07-21,2.9435,2.9625,2.8782,2.8938,14212032,0
1987-07-22,2.9013,2.9013,2.8248,2.867,15723104,0
1987-07-23,2.867,2.8897,2.8364,2.8364,10433301,0
1987-07-24,2.8403,2.8824,2.7981,2.8708,7831242,0
1987-07-27,2.8782,2.8824,2.8478,2.8824,5258453,0
1987-07-28,2.9166,2.9551,2.9013,2.9551,9066438,0
1987-07-29,2.9781,2.9857,2.9435,2.9666,9996495,0
1987-07-30,2.9857,3.0086,2.9551,2.9625,11260942,0
1987-07-31,2.9551,2.9666,2.8897,2.9243,11772995,0
1987-08-03,2.8708,2.9474,2.867,2.8897,10895187,0
1987-08-04,2.8938,2.9243,2.8708,2.9166,11557723,0
1987-08-05,2.9358,2.9857,2.9243,2.9781,14730348,0
1987-08-06,3.0086,3.1235,2.9857,3.1081,31768068,0
1987-08-07,3.1273,3.1772,3.1235,3.1693,27379060,0
1987-08-10,3.1656,3.2306,3.1579,3.2306,19783981,0
1987-08-11,3.2879,3.2879,3.2421,3.2459,21945045,0
1987-08-12,3.2344,3.2765,3.2306,3.2344,22572047,0
1987-08-13,3.2344,3.3148,3.2306,3.2996,20354544,0
1987-08-14,3.2879,3.3186,3.2727,3.2765,10502270,0
1987-08-17,3.2727,3.3072,3.2306,3.2652,9549226,0
1987-08-18,3.2192,3.2421,3.1772,3.2306,19127724,0
1987-08-19,3.1351,3.1693,3.0737,3.1081,34694073,0
1987-08-20,3.1503,3.2115,3.1387,3.1887,19574989,0
1987-08-21,3.2075,3.2765,3.1999,3.2727,17545591,0
1987-08-24,3.2652,3.2957,3.223,3.2459,10901457,0
1987-08-25,3.2652,3.3072,3.2652,3.2652,13505612,0
1987-08-26,3.2612,3.2842,3.1999,3.2115,12813815,0
1987-08-27,3.2075,3.2115,3.1351,3.1464,13447088,0
1987-08-28,3.1235,3.1235,3.0585,3.0585,16736751,0
1987-08-31,3.0585,3.1693,3.0585,3.1693,11566090,0
1987-09-01,3.1808,3.1922,3.0164,3.0164,11453226,0
1987-09-02,3.0277,3.1158,3.02,3.1158,15319730,0
1987-09-03,3.1464,3.1464,3.0431,3.0926,12278780,0
1987-09-04,3.1043,3.1158,3.0277,3.0392,9833471,0
1987-09-08,3.0277,3.0392,2.974,3.001,10924448,0
1987-09-09,3.0164,3.0813,2.9971,3.0623,10491823,0
1987-09-10,3.0926,3.1579,3.0926,3.1273,15119096,0
1987-09-11,3.1579,3.1887,3.1351,3.1656,12007078,0
1987-09-14,3.1693,3.1772,3.1043,3.1387,6932547,0
1987-09-15,3.1158,3.1158,3.0277,3.0737,7565810,0
1987-09-16,3.0737,3.1579,3.0431,3.0506,8422721,0
1987-09-17,3.0585,3.0967,3.0277,3.0585,8017252,0
1987-09-18,3.0967,3.1043,3.0623,3.0737,9630741,0
1987-09-21,3.1579,3.2344,3.1081,3.1351,23826048,0
1987-09-22,3.1693,3.2652,3.1464,3.2612,20413070,0
1987-09-23,3.2612,3.3494,3.2306,3.3494,26785497,0
1987-09-24,3.3379,3.3416,3.2996,3.3186,14253830,0
1987-09-25,3.3072,3.3148,3.2652,3.3072,9626562,0
1987-09-28,3.3416,3.3723,3.3072,3.3262,18647018,0
1987-09-29,3.3262,3.3838,3.2957,3.3302,16609264,0
1987-09-30,3.3262,3.3723,3.2996,3.3723,11221231,0
1987-10-01,3.3494,3.487,3.3416,3.468,14489997,0
1987-10-02,3.4641,3.5214,3.4449,3.4756,13915246,0
1987-10-05,3.487,3.5179,3.4258,3.5179,15953004,0
1987-10-06,3.4908,3.4984,3.3379,3.3683,18872743,0
1987-10-07,3.3914,3.3914,3.2652,3.3379,29678062,0
1987-10-08,3.3302,3.3494,3.2115,3.2306,16766013,0
1987-10-09,3.2306,3.2459,3.1656,3.1808,7785262,0
1987-10-12,3.1656,3.2306,3.0967,3.1887,13798209,0
1987-10-13,3.2536,3.2652,3.223,3.2421,18715984,0
1987-10-14,3.2075,3.223,3.1464,3.1503,16962475,0
1987-10-15,3.0623,3.1273,3.0431,3.0431,23617055,0
1987-10-16,3.0431,3.0737,2.8478,2.8591,38293063,0
1987-10-19,2.2775,2.7522,2.2623,2.2775,51514428,0
1987-10-20,2.3923,2.5225,1.9137,2.3426,40895114,0
1987-10-21,2.4879,2.5339,2.3426,2.3694,32428508,0
1987-10-22,1.9598,2.201,1.9598,2.1703,62363637,0
1987-10-23,2.1052,2.2661,2.1052,2.1512,19117268,0
1987-10-26,2.0095,2.0211,1.8794,1.8794,31141064,0
1987-10-27,2.0211,2.0402,1.9483,2.0057,24035050,0
1987-10-28,1.9369,2.2508,1.9216,2.1512,27797062,0
1987-10-29,2.2508,2.3426,2.2431,2.2966,19982541,0
1987-10-30,2.4152,2.469,2.4,2.4,24453057,0
1987-11-02,2.3694,2.4534,2.3694,2.4267,12341477,0
1987-11-03,2.3426,2.3809,2.2775,2.3581,18908269,0
1987-11-04,2.2966,2.3426,2.2929,2.2966,19924007,0
1987-11-05,2.2547,2.4879,2.2547,2.4116,22990047,0
1987-11-06,2.4267,2.4996,2.404,2.4152,17602011,0
1987-11-09,2.3581,2.404,2.3197,2.3426,11841967,0
1987-11-10,2.2737,2.3426,2.2354,2.2737,15971810,0
1987-11-11,2.3044,2.3581,2.2966,2.3044,16724216,0
1987-11-12,2.4267,2.4879,2.4,2.4765,20573999,0
1987-11-13,2.4651,2.4843,2.4344,2.4344,9618205,0
1987-11-16,2.4651,2.4843,2.3616,2.4267,9833471,0
1987-11-17,2.3884,2.4152,2.3501,2.4152,9603570,0
1987-11-18,2.4116,2.4765,2.3581,2.4765,11768811,0
1987-11-19,2.4996,2.5608,2.3581,2.3731,28300751,0
1987-11-20,2.3426,2.4232,2.2966,2.4,24871051,0
1987-11-23,2.3923,2.4534,2.3731,2.4459,10790696,0
1987-11-24,2.4879,2.5186,2.4765,2.4879,16105574,0
1987-11-25,2.469,2.4879,2.4152,2.4152,7745559,0
1987-11-27,2.3581,2.4,2.3426,2.3581,7937836,0
1987-11-30,2.2508,2.2737,2.1512,2.1817,32813067,0
1987-12-01,2.2737,2.2851,2.2508,2.2623,13058345,0
1987-12-02,2.2661,2.3388,2.2239,2.2775,11123001,0
1987-12-03,2.2775,2.2851,2.178,2.178,16615537,0
1987-12-04,2.1664,2.2354,2.1398,2.1895,23617055,0
1987-12-07,2.201,2.2851,2.201,2.2851,9271259,0
1987-12-08,2.308,2.4575,2.308,2.4575,19188334,0
1987-12-09,2.4534,2.5798,2.4421,2.5225,30971772,0
1987-12-10,2.4421,2.5839,2.4267,2.4765,30085615,0
1987-12-11,2.469,2.5339,2.469,2.4843,12445974,0
1987-12-14,2.4843,2.6257,2.4843,2.603,18417116,0
1987-12-15,2.6066,2.6756,2.6066,2.6677,18335600,0
1987-12-16,2.6756,2.7407,2.6677,2.7407,18153781,0
1987-12-17,2.733,2.756,2.6564,2.6564,18803771,0
1987-12-18,2.7024,2.733,2.6795,2.7138,25498053,0
1987-12-21,2.7253,2.7828,2.7138,2.7522,9294251,0
1987-12-22,2.7253,2.7443,2.6985,2.7138,18477726,0
1987-12-23,2.7253,2.7712,2.7216,2.7522,14897554,0
1987-12-24,2.7522,2.8058,2.7407,2.7944,6251203,0
1987-12-28,2.7522,2.7522,2.7024,2.7101,6286738,0
1987-12-29,2.7253,2.7407,2.7024,2.733,5950245,0
1987-12-30,2.7751,2.8248,2.7638,2.8095,11290203,0
1987-12-31,2.7864,2.7864,2.7522,2.7864,8957755,0
1988-01-04,2.8248,2.8824,2.8248,2.8708,16964567,0
1988-01-05,2.8708,2.9358,2.8364,2.8403,18741067,0
1988-01-06,2.8172,2.867,2.7864,2.8516,12209803,0
1988-01-07,2.7981,2.8897,2.7944,2.8824,15489028,0
1988-01-08,2.8516,2.867,2.5339,2.6066,18506993,0
1988-01-11,2.6451,2.6795,2.5721,2.6756,15574718,0
1988-01-12,2.6756,2.6756,2.5721,2.6142,19478846,0
1988-01-13,2.5839,2.6756,2.5492,2.6066,18189302,0
1988-01-14,2.5798,2.7024,2.5798,2.6183,16628077,0
1988-01-15,2.7253,2.7522,2.6911,2.7253,23408046,0
1988-01-18,2.7253,2.733,2.6564,2.6756,9503245,0
1988-01-19,2.6142,2.6795,2.603,2.6373,15888213,0
1988-01-20,2.6066,2.6257,2.4651,2.5071,24662051,0
1988-01-21,2.5225,2.5721,2.4956,2.5225,20900046,0
1988-01-22,2.5417,2.5646,2.5339,2.5417,8169827,0
1988-01-25,2.5492,2.6795,2.5492,2.6604,11566090,0
1988-01-26,2.6336,2.6795,2.5953,2.6183,11175249,0
1988-01-27,2.6451,2.6756,2.5721,2.6373,10117715,0
1988-01-28,2.6257,2.6911,2.6257,2.6911,13098058,0
1988-01-29,2.7253,2.7638,2.6795,2.7138,10132343,0
1988-02-01,2.7443,2.7522,2.6795,2.6872,9248271,0
1988-02-02,2.6756,2.6795,2.6183,2.6183,12163829,0
1988-02-03,2.6257,2.6564,2.5109,2.5417,14492091,0
1988-02-04,2.5529,2.5721,2.4996,2.5302,15148353,0
1988-02-05,2.5302,2.5798,2.5186,2.5302,9306793,0
1988-02-08,2.4956,2.5798,2.4879,2.5646,8617086,0
1988-02-09,2.5798,2.6451,2.5492,2.6451,11804345,0
1988-02-10,2.6336,2.7522,2.5646,2.7407,22781049,0
1988-02-11,2.7443,2.7981,2.7216,2.7407,17566486,0
1988-02-12,2.7522,2.7828,2.7253,2.733,17984491,0
1988-02-16,2.7216,2.8058,2.7216,2.8058,9281709,0
1988-02-17,2.7981,2.7981,2.6604,2.7522,16935300,0
1988-02-18,2.8095,2.867,2.7981,2.8478,27650752,0
1988-02-19,2.867,2.9129,2.8478,2.9052,20818537,0
1988-02-22,2.8824,2.9358,2.8708,2.932,16149458,0
1988-02-23,2.9358,2.9435,2.8938,2.9243,14456561,0
1988-02-24,2.9129,2.932,2.8782,2.8938,17811016,0
1988-02-25,2.8897,2.932,2.8708,2.8708,15094009,0
1988-02-26,2.8938,2.9166,2.8897,2.9166,7135277,0
1988-02-29,2.9243,2.9474,2.9052,2.9474,15052214,0
1988-03-01,2.9551,2.9666,2.932,2.9474,9509523,0
1988-03-02,2.974,3.0926,2.974,3.0926,24453057,0
1988-03-03,3.0813,3.0813,3.0392,3.0585,8886704,0
1988-03-04,3.0623,3.1081,3.001,3.0392,10721724,0
1988-03-07,3.0431,3.0431,2.9781,3.0164,7981724,0
1988-03-08,3.0277,3.0317,2.9971,3.001,10061282,0
1988-03-09,3.0277,3.0926,3.0086,3.0853,17666811,0
1988-03-10,3.0853,3.0967,2.9435,2.9666,13267343,0
1988-03-11,2.9857,3.001,2.9052,2.9781,15491110,0
1988-03-14,2.9625,3.0585,2.9625,3.0431,7279486,0
1988-03-15,3.0392,3.0623,3.0086,3.0623,8052786,0
1988-03-16,3.0431,3.1351,3.0431,3.1081,16713760,0
1988-03-17,3.1043,3.1081,3.02,3.0623,16797369,0
1988-03-18,3.0853,3.0853,2.9435,2.9625,22572047,0
1988-03-21,2.9052,3.0506,2.9052,3.0277,12468969,0
1988-03-22,3.02,3.0317,2.8824,3.02,8447802,0
1988-03-23,3.0585,3.0585,2.9857,2.9894,10245200,0
1988-03-24,2.9666,2.9666,2.8897,2.9052,11164804,0
1988-03-25,2.9129,2.9435,2.8516,2.8591,12677963,0
1988-03-28,2.8288,2.8782,2.8095,2.867,16847533,0
1988-03-29,2.8938,2.9435,2.8824,2.9052,19175795,0
1988-03-30,2.932,2.9435,2.9013,2.9166,13892260,0
1988-03-31,2.9013,2.932,2.8782,2.9052,11018503,0
1988-04-04,2.8897,2.9666,2.8782,2.9666,10932807,0
1988-04-05,3.0086,3.0086,2.9551,2.9894,10819951,0
1988-04-06,3.0086,3.0813,2.9358,3.0813,17836098,0
1988-04-07,3.0737,3.1043,2.9894,2.9971,15094009,0
1988-04-08,3.001,3.0813,2.9971,3.0623,14757526,0
1988-04-11,3.0701,3.0813,3.0431,3.0813,9879447,0
1988-04-12,3.0701,3.0813,3.0277,3.0431,8778017,0
1988-04-13,3.0431,3.0853,3.0277,3.0853,10506460,0
1988-04-14,3.02,3.0392,2.8938,2.9166,14943528,0
1988-04-15,2.932,2.974,2.8708,2.974,17144305,0
1988-04-18,2.9666,2.9781,2.932,2.9474,5969045,0
1988-04-19,2.9625,2.9894,2.8782,2.8824,8602457,0
1988-04-20,2.8782,2.9551,2.8782,2.9474,11994538,0
1988-04-21,2.9435,2.9971,2.8897,2.9166,13714606,0
1988-04-22,2.9243,2.9971,2.9166,2.9625,6347342,0
1988-04-25,2.9666,3.001,2.9551,2.9894,8222077,0
1988-04-26,2.9894,3.0164,2.9666,2.9894,7925294,0
1988-04-27,2.9781,3.0164,2.9781,2.9971,4715049,0
1988-04-28,2.9781,3.001,2.9435,2.9435,7691216,0
1988-04-29,2.9243,2.932,2.9013,2.9243,7390243,0
1988-05-02,2.9166,2.9551,2.9129,2.9435,4650259,0
1988-05-03,2.9781,3.0086,2.9666,2.9971,5705711,0
1988-05-04,2.9971,3.001,2.9551,2.9551,8581552,0
1988-05-05,2.9435,2.9551,2.9052,2.9358,7415344,0
1988-05-06,2.9129,2.9781,2.8782,2.9166,8387185,0
1988-05-09,2.932,2.9474,2.9166,2.9435,6930450,0
1988-05-10,2.9435,2.9781,2.9166,2.9666,8683965,0
1988-05-11,2.9166,2.9435,2.9052,2.9052,11612062,0
1988-05-12,2.9166,2.9358,2.9052,2.932,7647325,0
1988-05-13,2.9666,3.0086,2.9625,2.9894,17265521,0
1988-05-16,3.0164,3.0392,2.9781,3.0392,9348588,0
1988-05-17,3.0506,3.0585,2.9666,2.9857,12011257,0
1988-05-18,2.9052,2.9166,2.7253,2.7253,48778611,0
1988-05-19,2.7024,2.7138,2.6677,2.7024,34629284,0
1988-05-20,2.7138,2.7522,2.6985,2.7443,16527756,0
1988-05-23,2.7407,2.7522,2.6756,2.6911,9666274,0
1988-05-24,2.7024,2.7024,2.6677,2.6756,17409737,0
1988-05-25,2.6795,2.7101,2.6756,2.6795,8435260,0
1988-05-26,2.6604,2.6677,2.5839,2.603,25165744,0
1988-05-27,2.603,2.6142,2.5839,2.5839,11051942,0
1988-05-31,2.5911,2.7138,2.5839,2.6985,16575824,0
1988-06-01,2.7216,2.7944,2.7138,2.7751,17428545,0
1988-06-02,2.7443,2.7712,2.7024,2.7138,9411293,0
1988-06-03,2.7101,2.7216,2.6872,2.6911,9283801,0
1988-06-06,2.6911,2.7216,2.6872,2.7216,9415465,0
1988-06-07,2.7253,2.7751,2.7253,2.756,20097483,0
1988-06-08,2.7522,2.8172,2.7443,2.8058,19880119,0
1988-06-09,2.8058,2.8516,2.7944,2.7944,14289357,0
1988-06-10,2.8095,2.8288,2.7522,2.7522,13871361,0
1988-06-13,2.7638,2.7981,2.7407,2.7944,11304832,0
1988-06-14,2.8172,2.8288,2.6066,2.6488,55890897,0
1988-06-15,2.6451,2.6488,2.5339,2.5529,53631597,0
1988-06-16,2.5492,2.5492,2.4879,2.5302,31878839,0
1988-06-17,2.4996,2.5339,2.4996,2.5339,31437848,0
1988-06-20,2.5186,2.5839,2.5186,2.5721,14316532,0
1988-06-21,2.5798,2.6142,2.5492,2.6066,17200735,0
1988-06-22,2.6336,2.6373,2.4843,2.4843,31778510,0
1988-06-23,2.4956,2.5608,2.4956,2.5302,30248632,0
1988-06-24,2.5339,2.5608,2.5339,2.5417,15685482,0
1988-06-27,2.5417,2.603,2.5186,2.5186,19123533,0
1988-06-28,2.5225,2.5721,2.5225,2.5608,15018766,0
1988-06-29,2.5646,2.6183,2.5646,2.6183,14694819,0
1988-06-30,2.6336,2.6677,2.6142,2.6677,15071025,0
1988-07-01,2.6564,2.6677,2.6257,2.6336,10677836,0
1988-07-05,2.6183,2.6604,2.6066,2.6564,8683965,0
1988-07-06,2.6677,2.6872,2.5492,2.5798,14433575,0
1988-07-07,2.5911,2.6564,2.5911,2.6488,12435530,0
1988-07-08,2.6183,2.6564,2.6142,2.6257,13597570,0
1988-07-11,2.6373,2.6564,2.5721,2.5721,7478033,0
1988-07-12,2.5721,2.5839,2.5225,2.5417,10059186,0
1988-07-13,2.5529,2.5608,2.5071,2.5339,10514818,0
1988-07-14,2.5225,2.5339,2.5071,2.5225,10730078,0
1988-07-15,2.5225,2.5608,2.5186,2.5417,12099034,0
1988-07-18,2.5417,2.5608,2.5186,2.5492,10042468,0
1988-07-19,2.5492,2.5529,2.5109,2.5109,8617086,0
1988-07-20,2.5186,2.5339,2.5109,2.5186,9921255,0
1988-07-21,2.5109,2.5109,2.4267,2.4267,21556302,0
1988-07-22,2.4152,2.4152,2.3501,2.3731,26311063,0
1988-07-25,2.3731,2.4116,2.3731,2.404,9555497,0
1988-07-26,2.404,2.4152,2.3809,2.3809,9666274,0
1988-07-27,2.3809,2.3809,2.308,2.3157,15766992,0
1988-07-28,2.3197,2.3731,2.3197,2.3388,20956472,0
1988-07-29,2.3581,2.4232,2.3501,2.4152,18881105,0
1988-08-01,2.4116,2.4534,2.4116,2.4459,8056969,0
1988-08-02,2.4651,2.4843,2.4421,2.4459,13486798,0
1988-08-03,2.4344,2.4421,2.4,2.404,9428010,0
1988-08-04,2.4232,2.4232,2.3694,2.3694,9954693,0
1988-08-05,2.3426,2.3694,2.331,2.3581,9131233,0
1988-08-08,2.3694,2.4116,2.3581,2.3581,6518724,0
1988-08-09,2.3616,2.3884,2.3426,2.3884,13992581,0
1988-08-10,2.3731,2.3809,2.308,2.331,11534735,0
1988-08-11,2.3426,2.3581,2.3044,2.3581,9649551,0
1988-08-12,2.3426,2.3731,2.3272,2.3581,6721454,0
1988-08-15,2.3197,2.3426,2.2547,2.2661,11298567,0
1988-08-16,2.2547,2.2661,2.1895,2.1971,17700251,0
1988-08-17,2.201,2.2239,2.0938,2.117,28848328,0
1988-08-18,2.1128,2.1971,2.1128,2.1512,20923034,0
1988-08-19,2.201,2.201,2.1512,2.1512,12830535,0
1988-08-22,2.1664,2.1703,2.1282,2.1282,13110599,0
1988-08-23,2.1398,2.1664,2.1359,2.1398,11309009,0
1988-08-24,2.1474,2.1895,2.1474,2.1895,15365710,0
1988-08-25,2.159,2.1817,2.159,2.1664,6706821,0
1988-08-26,2.1664,2.2315,2.1664,2.2202,13467990,0
1988-08-29,2.2315,2.2775,2.2315,2.2623,9565951,0
1988-08-30,2.2623,2.308,2.2508,2.2929,10686193,0
1988-08-31,2.3044,2.308,2.2239,2.2239,20737016,0
1988-09-01,2.2124,2.2124,2.1703,2.1971,12445974,0
1988-09-02,2.2354,2.2966,2.2315,2.2623,11001790,0
1988-09-06,2.2661,2.2851,2.2547,2.2737,8378826,0
1988-09-07,2.2851,2.2929,2.2547,2.2547,14433575,0
1988-09-08,2.2661,2.2851,2.2547,2.2737,15664587,0
1988-09-09,2.2775,2.3616,2.2661,2.3388,23744538,0
1988-09-12,2.3388,2.3809,2.3388,2.3426,8378826,0
1988-09-13,2.3197,2.331,2.3044,2.3044,7011962,0
1988-09-14,2.3157,2.3272,2.2851,2.3197,9275441,0
1988-09-15,2.3157,2.331,2.2966,2.2966,8033974,0
1988-09-16,2.2929,2.3694,2.2851,2.3501,17823561,0
1988-09-19,2.331,2.3388,2.308,2.3157,7801990,0
1988-09-20,2.308,2.331,2.308,2.3197,8523035,0
1988-09-21,2.3388,2.3581,2.3197,2.3426,5068263,0
1988-09-22,2.3388,2.3694,2.3197,2.3197,10625584,0
1988-09-23,2.3197,2.3694,2.3157,2.3616,9457268,0
1988-09-26,2.3581,2.3809,2.3426,2.3581,5319057,0
1988-09-27,2.3581,2.3694,2.3426,2.3501,5197839,0
1988-09-28,2.3501,2.3581,2.3388,2.3426,4052516,0
1988-09-29,2.3581,2.4152,2.3501,2.404,9212738,0
1988-09-30,2.3923,2.4344,2.3809,2.3884,10767698,0
1988-10-03,2.3884,2.3884,2.331,2.3809,14101256,0
1988-10-04,2.3731,2.3731,2.3501,2.3581,6221942,0
1988-10-05,2.3501,2.3616,2.3197,2.331,10078003,0
1988-10-06,2.3272,2.3581,2.3197,2.3581,7001513,0
1988-10-07,2.3694,2.4,2.3388,2.3884,12115757,0
1988-10-10,2.3884,2.4,2.3581,2.3923,5946062,0
1988-10-11,2.3884,2.4267,2.3884,2.4152,11674770,0
1988-10-12,2.3884,2.404,2.3581,2.3581,7638968,0
1988-10-13,2.3616,2.3884,2.3581,2.3581,6583517,0
1988-10-14,2.3731,2.4,2.3501,2.3616,9043449,0
1988-10-17,2.3581,2.404,2.3501,2.4,9281709,0
1988-10-18,2.4152,2.4534,2.4,2.4459,8017252,0
1988-10-19,2.4575,2.4879,2.3426,2.3426,13476343,0
1988-10-20,2.3884,2.4765,2.3884,2.4765,9371580,0
1988-10-21,2.4421,2.4765,2.4267,2.4765,10496000,0
1988-10-24,2.4765,2.4843,2.4534,2.4534,5254277,0
1988-10-25,2.4459,2.469,2.4152,2.4232,7547013,0
1988-10-26,2.4232,2.4267,2.3884,2.4,10700822,0
1988-10-27,2.3694,2.3884,2.3694,2.3884,11772995,0
1988-10-28,2.3884,2.404,2.3616,2.3616,8021435,0
1988-10-31,2.3501,2.4152,2.3501,2.4152,8013078,0
1988-11-01,2.4152,2.4344,2.3809,2.3809,11465762,0
1988-11-02,2.3694,2.3809,2.3694,2.3809,6786243,0
1988-11-03,2.3923,2.3923,2.3197,2.3197,8546028,0
1988-11-04,2.308,2.3388,2.3044,2.3044,10362246,0
1988-11-07,2.2851,2.3044,2.2775,2.2929,4817461,0
1988-11-08,2.308,2.3501,2.308,2.3388,7338006,0
1988-11-09,2.3272,2.3272,2.2851,2.2851,13202553,0
1988-11-10,2.2851,2.3197,2.2851,2.2966,7772726,0
1988-11-11,2.2737,2.2775,2.2239,2.2239,8709049,0
1988-11-14,2.2508,2.2775,2.2315,2.2737,8190729,0
1988-11-15,2.2851,2.3044,2.2661,2.2661,9542960,0
1988-11-16,2.2547,2.2547,2.1817,2.1971,10136521,0
1988-11-17,2.2354,2.2508,2.2087,2.2354,10715454,0
1988-11-18,2.2623,2.3197,2.2623,2.3044,13957052,0
1988-11-21,2.2929,2.2966,2.2315,2.2623,12889060,0
1988-11-22,2.2508,2.2929,2.2354,2.2508,9032992,0
1988-11-23,2.2547,2.2966,2.2547,2.2737,5676455,0
1988-11-25,2.2508,2.2547,2.2354,2.2431,3981459,0
1988-11-28,2.2431,2.2966,2.2431,2.2929,8663063,0
1988-11-29,2.2737,2.3388,2.2737,2.3388,9020460,0
1988-11-30,2.3581,2.3731,2.3157,2.3157,13852547,0
1988-12-01,2.3157,2.3501,2.3044,2.3426,9950510,0
1988-12-02,2.331,2.4116,2.331,2.404,11693573,0
1988-12-05,2.4152,2.4765,2.404,2.4651,13336316,0
1988-12-06,2.4651,2.469,2.4267,2.4575,10094721,0
1988-12-07,2.4651,2.4879,2.4534,2.4651,10032023,0
1988-12-08,2.4534,2.4575,2.3731,2.3731,5544784,0
1988-12-09,2.3694,2.4152,2.3694,2.3731,5392208,0
1988-12-12,2.3923,2.4267,2.3923,2.3923,4359749,0
1988-12-13,2.3694,2.4421,2.3501,2.4421,11825247,0
1988-12-14,2.4344,2.469,2.4152,2.4421,10355971,0
1988-12-15,2.4534,2.4534,2.4152,2.4344,12458519,0
1988-12-16,2.4116,2.4575,2.4116,2.4344,24149997,0
1988-12-19,2.4267,2.4651,2.4267,2.4651,12872334,0
1988-12-20,2.5071,2.5492,2.4879,2.5339,27663301,0
1988-12-21,2.5339,2.5721,2.5339,2.5721,11100010,0
1988-12-22,2.5492,2.5646,2.5417,2.5417,8105041,0
1988-12-23,2.5417,2.5529,2.5417,2.5492,4556210,0
1988-12-27,2.5417,2.5492,2.5225,2.5225,4366021,0
1988-12-28,2.5302,2.5529,2.5302,2.5417,4418269,0
1988-12-29,2.5417,2.5721,2.5417,2.5529,3153820,0
1988-12-30,2.5529,2.5646,2.5339,2.5492,13766859,0
1989-01-03,2.5225,2.5339,2.4843,2.4996,8592003,0
1989-01-04,2.5302,2.5839,2.5109,2.5798,14084540,0
1989-01-05,2.5839,2.5911,2.5492,2.5529,12790828,0
1989-01-06,2.5608,2.5798,2.5109,2.5225,6328534,0
1989-01-09,2.5109,2.5417,2.5071,2.5186,8050699,0
1989-01-10,2.5109,2.5417,2.4996,2.5186,8069509,0
1989-01-11,2.5225,2.5225,2.4879,2.5186,5457005,0
1989-01-12,2.5225,2.5529,2.5225,2.5225,10341338,0
1989-01-13,2.5302,2.5339,2.4956,2.4956,7994263,0
1989-01-16,2.4996,2.5417,2.4996,2.5109,8801016,0
1989-01-17,2.5071,2.5225,2.4879,2.4956,5091248,0
1989-01-18,2.4879,2.5417,2.4765,2.5417,9515790,0
1989-01-19,2.5839,2.6373,2.5798,2.6142,16801545,0
1989-01-20,2.5953,2.6373,2.5953,2.6257,9287984,0
1989-01-23,2.6336,2.6564,2.6142,2.6183,9032992,0
1989-01-24,2.6183,2.7216,2.6066,2.6911,14686461,0
1989-01-25,2.6872,2.6985,2.6564,2.6677,12544207,0
1989-01-26,2.6451,2.7712,2.6451,2.7253,20080760,0
1989-01-27,2.7407,2.7522,2.7024,2.7024,18908269,0
1989-01-30,2.7024,2.7443,2.6985,2.7407,7751825,0
1989-01-31,2.7443,2.7712,2.7138,2.7638,15583071,0
1989-02-01,2.7638,2.8172,2.756,2.756,22053728,0
1989-02-02,2.7712,2.8248,2.7407,2.7443,17992854,0
1989-02-03,2.733,2.7981,2.733,2.7828,10339250,0
1989-02-06,2.7944,2.8058,2.7443,2.756,9699713,0
1989-02-07,2.7407,2.8938,2.7407,2.8708,19209234,0
1989-02-08,2.8824,2.9435,2.8591,2.9435,28633059,0
1989-02-09,2.8938,2.9358,2.8248,2.8248,22837482,0
1989-02-10,2.7864,2.8172,2.7522,2.7522,14289357,0
1989-02-13,2.7407,2.8058,2.733,2.7828,12776196,0
1989-02-14,2.8058,2.8172,2.7138,2.7407,8853261,0
1989-02-15,2.733,2.7864,2.7253,2.7828,9846012,0
1989-02-16,2.7944,2.8288,2.7864,2.8172,10055006,0
1989-02-17,2.8172,2.8824,2.8172,2.8708,18672101,0
1989-02-21,2.8478,2.8516,2.8172,2.8248,13434552,0
1989-02-22,2.8095,2.8172,2.6872,2.6985,14437746,0
1989-02-23,2.6795,2.7024,2.6373,2.6756,15104461,0
1989-02-24,2.6795,2.6872,2.5911,2.5953,19924007,0
1989-02-27,2.603,2.6373,2.5839,2.6336,10349700,0
1989-02-28,2.6373,2.6604,2.6373,2.6451,10439572,0
1989-03-01,2.6795,2.6872,2.6066,2.6183,10750983,0
1989-03-02,2.6336,2.6564,2.6066,2.6257,11112554,0
1989-03-03,2.6257,2.6872,2.603,2.6795,13160759,0
1989-03-06,2.6911,2.7024,2.6604,2.6604,5714077,0
1989-03-07,2.6336,2.6985,2.6336,2.6756,9417562,0
1989-03-08,2.6756,2.6985,2.6564,2.6564,9434279,0
1989-03-09,2.6488,2.6604,2.5646,2.5646,6288827,0
1989-03-10,2.5721,2.5911,2.5417,2.5798,8261785,0
1989-03-13,2.5798,2.6488,2.5798,2.6451,8010985,0
1989-03-14,2.6795,2.6985,2.6142,2.6142,9685083,0
1989-03-15,2.6257,2.6488,2.5911,2.5953,6504097,0
1989-03-16,2.603,2.6795,2.603,2.6756,15668764,0
1989-03-17,2.5839,2.6066,2.5225,2.5798,24149997,0
1989-03-20,2.5721,2.5798,2.5186,2.5492,10113532,0
1989-03-21,2.5646,2.5839,2.5492,2.5721,8190729,0
1989-03-22,2.4996,2.5186,2.469,2.4879,15537097,0
1989-03-23,2.4996,2.5109,2.4651,2.469,9923339,0
1989-03-27,2.4651,2.5071,2.4575,2.4575,6788334,0
1989-03-28,2.4765,2.4956,2.4534,2.4534,7164538,0
1989-03-29,2.4534,2.469,2.4232,2.4267,13676986,0
1989-03-30,2.4421,2.4459,2.4116,2.4116,13167031,0
1989-03-31,2.4232,2.4575,2.4152,2.4575,7831242,0
1989-04-03,2.4765,2.4956,2.4344,2.4459,10767698,0
1989-04-04,2.4344,2.4956,2.4,2.4651,13819108,0
1989-04-05,2.4996,2.5225,2.4956,2.5071,15681303,0
1989-04-06,2.4996,2.5109,2.469,2.4765,9095700,0
1989-04-07,2.4843,2.5721,2.4843,2.5492,16412803,0
1989-04-10,2.5721,2.5839,2.5608,2.5608,6397501,0
1989-04-11,2.5646,2.6183,2.5529,2.5953,13969589,0
1989-04-12,2.6142,2.6373,2.5492,2.5608,21631539,0
1989-04-13,2.5798,2.6183,2.5608,2.5608,8491684,0
1989-04-14,2.6066,2.6604,2.6066,2.6604,14479547,0
1989-04-17,2.6604,2.6677,2.6488,2.6488,3578088,0
1989-04-18,2.6795,2.7253,2.6604,2.7138,13954959,0
1989-04-19,2.7253,2.7443,2.6985,2.7216,10408218,0
1989-04-20,2.7253,2.7522,2.6872,2.7024,10669472,0
1989-04-21,2.7024,2.7443,2.7024,2.7443,7781089,0
1989-04-24,2.733,2.7407,2.6985,2.7253,4035798,0
1989-04-25,2.733,2.7522,2.6756,2.6756,5833200,0
1989-04-26,2.6756,2.6872,2.6451,2.6795,5678540,0
1989-04-27,2.6795,2.7024,2.6564,2.6756,10916092,0
1989-04-28,2.6795,2.7138,2.6564,2.7138,6495736,0
1989-05-01,2.6911,2.7024,2.6795,2.6985,6976435,0
1989-05-02,2.6985,2.7101,2.6451,2.6451,6106992,0
1989-05-03,2.6677,2.6795,2.6564,2.6756,5084982,0
1989-05-04,2.6604,2.6795,2.6451,2.6677,4487240,0
1989-05-05,2.6756,2.6795,2.6066,2.6336,7118552,0
1989-05-08,2.6142,2.6257,2.5646,2.5721,5434007,0
1989-05-09,2.5911,2.6066,2.5721,2.5839,7024503,0
1989-05-10,2.5953,2.6373,2.5798,2.6257,5377583,0
1989-05-11,2.6488,2.6488,2.6142,2.6142,6224032,0
1989-05-12,2.6985,2.7407,2.6756,2.733,16191259,0
1989-05-15,2.4421,2.5608,2.4421,2.5529,71728946,0
1989-05-16,2.5339,2.5721,2.5339,2.5492,27301730,0
1989-05-17,2.5646,2.603,2.5417,2.5839,19873850,0
1989-05-18,2.5911,2.6451,2.5839,2.6142,15909114,0
1989-05-19,2.6488,2.6677,2.6336,2.6564,19449577,0
1989-05-22,2.6564,2.6604,2.6142,2.6451,14924719,0
1989-05-23,2.6066,2.6257,2.5646,2.5721,16761839,0
1989-05-24,2.5608,2.6183,2.5225,2.5646,22473818,0
1989-05-25,2.5646,2.5911,2.5646,2.5798,8928500,0
1989-05-26,2.5721,2.5953,2.5721,2.5911,4575024,0
1989-05-30,2.603,2.6066,2.5646,2.5911,10199221,0
1989-05-31,2.5953,2.6066,2.5646,2.5839,14431483,0
1989-06-01,2.5646,2.5911,2.5608,2.5798,10682017,0
1989-06-02,2.5953,2.6183,2.5839,2.6142,13014453,0
1989-06-05,2.6257,2.6564,2.603,2.6142,12730219,0
1989-06-06,2.6451,2.6488,2.5911,2.6336,15739821,0
1989-06-07,2.6183,2.6451,2.5953,2.603,7841700,0
1989-06-08,2.6066,2.6142,2.5839,2.5953,5457005,0
1989-06-09,2.5953,2.6183,2.5839,2.5953,5571954,0
1989-06-12,2.5911,2.6066,2.5608,2.6066,5296072,0
1989-06-13,2.5839,2.6257,2.5608,2.5721,6518724,0
1989-06-14,2.5608,2.5646,2.4843,2.5109,14872473,0
1989-06-15,2.5225,2.5225,2.4651,2.4765,14862028,0
1989-06-16,2.4651,2.5186,2.4651,2.5186,21102773,0
1989-06-19,2.5071,2.5608,2.5071,2.5529,7200065,0
1989-06-20,2.5608,2.5839,2.5071,2.5071,7181259,0
1989-06-21,2.4956,2.5109,2.4765,2.4879,7795719,0
1989-06-22,2.4879,2.5071,2.4651,2.4651,8013078,0
1989-06-23,2.4996,2.5646,2.4843,2.5417,11536821,0
1989-06-26,2.5225,2.5417,2.5186,2.5225,5130961,0
1989-06-27,2.5225,2.5839,2.5071,2.5608,12023792,0
1989-06-28,2.5608,2.5798,2.5225,2.5417,8249251,0
1989-06-29,2.5225,2.5225,2.4575,2.469,9637006,0
1989-06-30,2.4956,2.4956,2.4534,2.4765,14462831,0
1989-07-03,2.4996,2.4996,2.4765,2.4879,5450732,0
1989-07-05,2.4843,2.4843,2.4534,2.4651,8719499,0
1989-07-06,2.4651,2.4843,2.4534,2.469,6518724,0
1989-07-07,2.4879,2.5608,2.4765,2.5417,9310969,0
1989-07-10,2.5529,2.5839,2.5492,2.5608,7551186,0
1989-07-11,2.5721,2.5798,2.5417,2.5529,9237820,0
1989-07-12,2.5417,2.5798,2.5417,2.5608,5862465,0
1989-07-13,2.5608,2.5839,2.5529,2.5608,6564708,0
1989-07-14,2.5646,2.5911,2.5225,2.5529,14245468,0
1989-07-17,2.5417,2.5608,2.5417,2.5529,2900927,0
1989-07-18,2.5529,2.5798,2.5302,2.5339,7164538,0
1989-07-19,2.5339,2.5953,2.5339,2.5839,12268326,0
1989-07-20,2.5911,2.5953,2.5339,2.5492,7572086,0
1989-07-21,2.5417,2.5608,2.5186,2.5339,9714340,0
1989-07-24,2.5339,2.5339,2.5186,2.5186,6303457,0
1989-07-25,2.5186,2.5339,2.4459,2.4651,12997740,0
1989-07-26,2.4534,2.5071,2.4344,2.4956,11616245,0
1989-07-27,2.5186,2.5186,2.4843,2.4996,7106012,0
1989-07-28,2.5071,2.5646,2.4956,2.5608,8744576,0
1989-07-31,2.5839,2.5953,2.5529,2.5721,8169827,0
1989-08-01,2.5839,2.6066,2.5225,2.5417,14235018,0
1989-08-02,2.5492,2.5798,2.5186,2.5225,8232527,0
1989-08-03,2.5109,2.5339,2.4843,2.4956,7419516,0
1989-08-04,2.4956,2.6066,2.4843,2.603,15365710,0
1989-08-07,2.6183,2.7638,2.6142,2.7522,31258109,0
1989-08-08,2.7751,2.7828,2.7216,2.7253,20766279,0
1989-08-09,2.7216,2.7443,2.7024,2.7024,16207989,0
1989-08-10,2.6677,2.6677,2.6451,2.6677,14306078,0
1989-08-11,2.6795,2.6911,2.6142,2.6451,24703852,0
1989-08-14,2.5608,2.5721,2.4843,2.5225,42878528,0
1989-08-15,2.5417,2.5492,2.5109,2.5109,14281001,0
1989-08-16,2.5339,2.5339,2.4996,2.5109,7615980,0
1989-08-17,2.5109,2.5186,2.4267,2.4421,42949590,0
1989-08-18,2.4267,2.4765,2.4232,2.4575,19449577,0
1989-08-21,2.4534,2.4765,2.4152,2.4152,15305101,0
1989-08-22,2.404,2.4232,2.4,2.4152,19395242,0
1989-08-23,2.4232,2.4232,2.4116,2.4116,11513830,0
1989-08-24,2.4152,2.4996,2.4152,2.4956,17403469,0
1989-08-25,2.469,2.4956,2.4575,2.4765,10113532,0
1989-08-28,2.4765,2.4956,2.4651,2.4879,7572086,0
1989-08-29,2.4843,2.4956,2.4459,2.4459,6623226,0
1989-08-30,2.4534,2.5109,2.4459,2.4956,15664587,0
1989-08-31,2.5071,2.5186,2.4956,2.5109,11286022,0
1989-09-01,2.5109,2.5417,2.5109,2.5417,13618475,0
1989-09-05,2.5302,2.5302,2.4765,2.4765,8186547,0
1989-09-06,2.4765,2.4765,2.4344,2.4575,10727994,0
1989-09-07,2.4843,2.4879,2.4651,2.4651,7034952,0
1989-09-08,2.4651,2.4843,2.4344,2.4651,8196996,0
1989-09-11,2.469,2.4765,2.4534,2.4765,7402794,0
1989-09-12,2.4651,2.5109,2.4651,2.4843,10932807,0
1989-09-13,2.4996,2.5071,2.4232,2.4344,14878737,0
1989-09-14,2.4421,2.4421,2.4116,2.4344,10671561,0
1989-09-15,2.4344,2.4651,2.4267,2.4651,18996050,0
1989-09-18,2.4651,2.4843,2.4575,2.4843,5398474,0
1989-09-19,2.4843,2.4879,2.4534,2.4534,5452817,0
1989-09-20,2.4575,2.4765,2.4534,2.4651,4802830,0
1989-09-21,2.4765,2.4996,2.4459,2.4651,6247027,0
1989-09-22,2.4575,2.469,2.4459,2.4534,4731768,0
1989-09-25,2.4534,2.469,2.4459,2.4459,4290777,0
1989-09-26,2.4575,2.4765,2.4344,2.4344,6698461,0
1989-09-27,2.4344,2.4534,2.4267,2.4534,10920275,0
1989-09-28,2.4651,2.4651,2.404,2.4116,11739549,0
1989-09-29,2.4152,2.4267,2.4,2.404,7960830,0
1989-10-02,2.4116,2.4116,2.3426,2.3581,13246449,0
1989-10-03,2.3616,2.3616,2.2966,2.308,23865759,0
1989-10-04,2.3157,2.3581,2.308,2.3426,13992581,0
1989-10-05,2.3501,2.3923,2.3426,2.3923,13405290,0
1989-10-06,2.3923,2.404,2.3884,2.4,7958735,0
1989-10-09,2.3923,2.4534,2.3272,2.4534,6535448,0
1989-10-10,2.4765,2.4956,2.4534,2.4534,16134837,0
1989-10-11,2.4534,2.4651,2.4421,2.4534,10924448,0
1989-10-12,2.4534,2.4651,2.4344,2.4534,7676587,0
1989-10-13,2.4421,2.4421,2.2851,2.3044,12178451,0
1989-10-16,2.2966,2.3809,2.2737,2.331,26008015,0
1989-10-17,2.331,2.3501,2.308,2.331,13317506,0
1989-10-18,2.3272,2.3426,2.3157,2.3426,9793763,0
1989-10-19,2.3616,2.4344,2.3616,2.404,8625444,0
1989-10-20,2.3923,2.4,2.3616,2.3923,10901457,0
1989-10-23,2.3884,2.4,2.3616,2.3616,4666979,0
1989-10-24,2.3581,2.4534,2.2547,2.4534,21207277,0
1989-10-25,2.4152,2.4344,2.3809,2.4152,17386749,0
1989-10-26,2.3426,2.4152,2.3426,2.3809,15925837,0
1989-10-27,2.3731,2.3809,2.3197,2.3616,13748052,0
1989-10-30,2.3616,2.3731,2.2508,2.2508,11469947,0
1989-10-31,2.2623,2.3157,2.2239,2.2851,21769488,0
1989-11-01,2.2929,2.2929,2.2239,2.2239,12540029,0
1989-11-02,2.2124,2.2124,2.117,2.1282,31354244,0
1989-11-03,2.117,2.1474,2.0862,2.0938,22183309,0
1989-11-06,2.0938,2.1052,2.0057,2.0211,15603970,0
1989-11-07,1.9866,2.0822,1.9674,2.0822,20201980,0
1989-11-08,2.0938,2.1128,2.0287,2.0287,16596720,0
1989-11-09,2.0325,2.0822,2.0287,2.0517,11574451,0
1989-11-10,2.0517,2.0707,2.0325,2.0592,12092762,0
1989-11-13,2.0707,2.0707,2.0325,2.0592,12817992,0
1989-11-14,2.0592,2.0592,1.9866,2.0095,16912316,0
1989-11-15,2.0211,2.0325,1.9253,1.9674,19403600,0
1989-11-16,1.9788,2.0211,1.9674,1.9752,14299812,0
1989-11-17,2.0707,2.1398,2.0707,2.1282,45737653,0
1989-11-20,2.1512,2.178,2.1128,2.1244,14067820,0
1989-11-21,2.1244,2.1282,2.0822,2.1244,12197264,0
1989-11-22,2.1359,2.1359,2.117,2.1244,8360015,0
1989-11-24,2.1244,2.1359,2.117,2.1244,4650259,0
1989-11-27,2.1359,2.1474,2.1282,2.1359,9271259,0
1989-11-28,2.1359,2.1398,2.0822,2.0862,10048741,0
1989-11-29,2.0938,2.1512,2.0862,2.117,10909820,0
1989-11-30,2.1282,2.178,2.1282,2.1703,7106012,0
1989-12-01,2.1664,2.2315,2.1664,2.2087,10119801,0
1989-12-04,2.201,2.2661,2.178,2.2661,11426054,0
1989-12-05,2.2623,2.2661,2.1895,2.2124,20387995,0
1989-12-06,2.1971,2.2202,2.1817,2.1971,9461448,0
1989-12-07,2.201,2.2354,2.178,2.2315,8830271,0
1989-12-08,2.2354,2.2547,2.2202,2.2239,7998449,0
1989-12-11,2.2315,2.2315,2.1703,2.1895,8924317,0
1989-12-12,2.1895,2.1971,2.1512,2.1895,9609840,0
1989-12-13,2.1817,2.1895,2.159,2.1703,10287006,0
1989-12-14,2.1664,2.178,2.117,2.1282,11954829,0
1989-12-15,2.1398,2.1398,2.1052,2.1398,17627100,0
1989-12-18,2.1398,2.178,2.117,2.1282,12178451,0
1989-12-19,2.1474,2.1895,2.1359,2.178,10926544,0
1989-12-20,2.1971,2.2087,2.159,2.1971,8892970,0
1989-12-21,2.201,2.2087,2.159,2.1703,7791535,0
1989-12-22,2.1817,2.1971,2.1664,2.1817,6217761,0
1989-12-26,2.1895,2.201,2.178,2.1971,4602188,0
1989-12-27,2.1971,2.2431,2.1971,2.201,9898257,0
1989-12-28,2.2087,2.2202,2.1971,2.2124,7866775,0
1989-12-29,2.2354,2.2623,2.2239,2.2623,6733991,0
1990-01-02,2.2508,2.3616,2.2508,2.3616,13789850,0
1990-01-03,2.3581,2.3731,2.2966,2.3197,14293541,0
1990-01-04,2.3272,2.331,2.2623,2.2966,8157283,0
1990-01-05,2.2737,2.2929,2.2623,2.2661,6380784,0
1990-01-08,2.2547,2.3388,2.2431,2.308,7064211,0
1990-01-09,2.308,2.308,2.2315,2.2547,7390243,0
1990-01-10,2.2354,2.2508,2.201,2.2508,7582529,0
1990-01-11,2.2547,2.2661,2.2315,2.2431,6997329,0
1990-01-12,2.2202,2.2202,2.178,2.1895,9975589,0
1990-01-15,2.1895,2.2354,2.1703,2.1703,8853261,0
1990-01-16,2.1474,2.2315,2.1282,2.2315,13020723,0
1990-01-17,2.2202,2.2775,2.1703,2.1895,13405290,0
1990-01-18,2.1474,2.1971,2.1359,2.1703,17069069,0
1990-01-19,2.178,2.1895,2.1244,2.1359,13817022,0
1990-01-22,2.1359,2.159,2.117,2.1282,9904532,0
1990-01-23,2.1359,2.159,2.0938,2.1359,12157562,0
1990-01-24,2.0938,2.1474,2.0862,2.1398,8341206,0
1990-01-25,2.1512,2.1664,2.0822,2.1014,6182233,0
1990-01-26,2.1014,2.117,2.0325,2.1052,7965009,0
1990-01-29,2.1244,2.1282,2.044,2.0862,5394301,0
1990-01-30,2.0862,2.1398,2.0862,2.117,11940197,0
1990-01-31,2.117,2.1474,2.117,2.1359,7651514,0
1990-02-01,2.1512,2.159,2.1244,2.1244,15524556,0
1990-02-02,2.1052,2.178,2.1052,2.1359,13281976,0
1990-02-05,2.1474,2.1703,2.1282,2.1703,5434007,0
1990-02-06,2.159,2.1703,2.1282,2.1664,5952331,0
1990-02-07,2.1664,2.2851,2.1512,2.2775,19884300,0
1990-02-08,2.2775,2.308,2.2547,2.2737,13702068,0
1990-02-09,2.2661,2.2929,2.2239,2.2315,8013078,0
1990-02-12,2.2239,2.2239,2.1895,2.1895,5306515,0
1990-02-13,2.201,2.2431,2.178,2.2202,7425784,0
1990-02-14,2.2431,2.2851,2.2315,2.2354,5678540,0
1990-02-15,2.2354,2.2737,2.2315,2.2623,6065194,0
1990-02-16,2.1971,2.1971,2.0822,2.1014,34478800,0
1990-02-20,2.044,2.0631,2.0171,2.0211,19060841,0
1990-02-21,1.9866,2.0171,1.9674,2.0171,16523569,0
1990-02-22,2.0211,2.0402,1.9788,1.9788,15275846,0
1990-02-23,1.9752,2.0325,1.9674,1.9866,10080090,0
1990-02-26,1.9866,2.0211,1.9788,2.0211,7216783,0
1990-02-27,2.0211,2.0862,2.0171,2.0287,14646751,0
1990-02-28,2.0287,2.0707,2.0211,2.0631,9969318,0
1990-03-01,2.044,2.0592,2.0057,2.0095,9003745,0
1990-03-02,2.0095,2.0402,2.0095,2.0325,7229324,0
1990-03-05,2.0402,2.0592,2.0057,2.0287,8163554,0
1990-03-06,2.044,2.0517,2.0287,2.0325,8474967,0
1990-03-07,2.0707,2.1052,2.0631,2.0862,14797235,0
1990-03-08,2.0938,2.159,2.0862,2.1398,21508231,0
1990-03-09,2.1398,2.1664,2.1282,2.1359,9712253,0
1990-03-12,2.1244,2.1474,2.1014,2.1359,5728700,0
1990-03-13,2.1282,2.1398,2.0938,2.117,8376738,0
1990-03-14,2.1052,2.117,2.0517,2.1052,10303720,0
1990-03-15,2.1244,2.1474,2.1052,2.1052,9463544,0
1990-03-16,2.1398,2.178,2.1244,2.159,22398576,0
1990-03-19,2.1474,2.2851,2.1282,2.2775,19589616,0
1990-03-20,2.2661,2.2851,2.2354,2.2431,20216613,0
1990-03-21,2.2508,2.2661,2.2239,2.2239,7994263,0
1990-03-22,2.2431,2.2737,2.201,2.2315,13497247,0
1990-03-23,2.2354,2.2508,2.2124,2.2239,9595217,0
1990-03-26,2.2315,2.2354,2.2124,2.2124,5887543,0
1990-03-27,2.201,2.2354,2.1971,2.2315,7599257,0
1990-03-28,2.2087,2.2431,2.2087,2.2315,5904264,0
1990-03-29,2.2315,2.2737,2.2239,2.2354,8888790,0
1990-03-30,2.2354,2.2354,2.178,2.1895,10462561,0
1990-04-02,2.1512,2.2124,2.1474,2.2124,5852012,0
1990-04-03,2.2431,2.2623,2.2315,2.2354,8922225,0
1990-04-04,2.2315,2.2508,2.178,2.1817,15779530,0
1990-04-05,2.1895,2.1895,2.1474,2.1474,13484706,0
1990-04-06,2.1512,2.159,2.0862,2.0938,18728529,0
1990-04-09,2.1014,2.117,2.0707,2.0938,10473011,0
1990-04-10,2.117,2.159,2.1128,2.159,7628515,0
1990-04-11,2.159,2.1703,2.1398,2.1398,9973496,0
1990-04-12,2.1282,2.1512,2.1244,2.1359,9722701,0
1990-04-16,2.178,2.201,2.1398,2.1474,7599257,0
1990-04-17,2.1282,2.1474,2.1244,2.1359,7164538,0
1990-04-18,2.1282,2.1359,2.0822,2.0822,10297449,0
1990-04-19,2.0822,2.1128,2.0707,2.0746,10489731,0
1990-04-20,2.0862,2.0938,2.0517,2.0746,10692459,0
1990-04-23,2.0707,2.0862,2.0402,2.0517,8487509,0
1990-04-24,2.0592,2.0746,2.0325,2.0325,9643282,0
1990-04-25,2.0402,2.0822,2.0402,2.0822,6792511,0
1990-04-26,2.1282,2.1282,2.0862,2.1014,7804079,0
1990-04-27,2.1052,2.1052,2.044,2.0592,4944950,0
1990-04-30,2.0517,2.0938,2.0517,2.0822,7028686,0
1990-05-01,2.1052,2.117,2.0822,2.1014,6717274,0
1990-05-02,2.0938,2.1244,2.0862,2.1244,6100715,0
1990-05-03,2.117,2.1282,2.0862,2.1052,8826086,0
1990-05-04,2.1052,2.1474,2.1014,2.1398,11821068,0
1990-05-07,2.1398,2.1703,2.1244,2.1282,11384255,0
1990-05-08,2.1282,2.1398,2.0862,2.1282,15282116,0
1990-05-09,2.1359,2.1512,2.1244,2.1474,11708207,0
1990-05-10,2.1703,2.2239,2.1664,2.2124,18529982,0
1990-05-11,2.2239,2.2661,2.1971,2.2547,30160855,0
1990-05-14,2.2929,2.3426,2.2851,2.3157,36071382,0
1990-05-15,2.3044,2.3272,2.2929,2.2966,19535272,0
1990-05-16,2.2737,2.2966,2.1971,2.2087,38205281,0
1990-05-17,2.178,2.178,2.1282,2.1703,29910054,0
1990-05-18,2.1664,2.178,2.1474,2.1664,13549500,0
1990-05-21,2.1664,2.2124,2.159,2.1895,13179564,0
1990-05-22,2.2087,2.2239,2.1895,2.2124,14237101,0
1990-05-23,2.2087,2.2851,2.2087,2.2661,24691312,0
1990-05-24,2.2851,2.3157,2.2775,2.2929,29997832,0
1990-05-25,2.2661,2.2737,2.2239,2.2623,9294251,0
1990-05-29,2.2661,2.2929,2.2623,2.2929,7651514,0
1990-05-30,2.2966,2.3272,2.2623,2.2966,23878295,0
1990-05-31,2.2851,2.3157,2.2851,2.2851,9829290,0
1990-06-01,2.2966,2.308,2.2851,2.2851,7342189,0
1990-06-04,2.2929,2.3501,2.2851,2.331,13304966,0
1990-06-05,2.3581,2.4,2.3426,2.3731,21144571,0
1990-06-06,2.3616,2.4116,2.3272,2.3388,17813102,0
1990-06-07,2.3197,2.3731,2.3197,2.3731,11804345,0
1990-06-08,2.3809,2.4,2.331,2.3581,13497247,0
1990-06-11,2.3388,2.3616,2.3044,2.3157,13010276,0
1990-06-12,2.3272,2.3272,2.2966,2.3157,14147235,0
1990-06-13,2.3272,2.3388,2.3044,2.308,10048741,0
1990-06-14,2.3044,2.308,2.2508,2.2929,11543095,0
1990-06-15,2.2775,2.2851,2.2661,2.2737,16575824,0
1990-06-18,2.2851,2.308,2.2202,2.2315,18709723,0
1990-06-19,2.2087,2.2775,2.1895,2.2775,11609972,0
1990-06-20,2.2929,2.308,2.2661,2.308,10297449,0
1990-06-21,2.2966,2.3197,2.2775,2.2851,11133455,0
1990-06-22,2.2929,2.308,2.2431,2.2431,11635053,0
1990-06-25,2.2623,2.2661,2.2202,2.2202,8021435,0
1990-06-26,2.2354,2.2508,2.2202,2.2239,5149770,0
1990-06-27,2.2239,2.2431,2.2124,2.2124,8226255,0
1990-06-28,2.2508,2.2737,2.2239,2.2661,8915959,0
1990-06-29,2.2737,2.2851,2.2431,2.2623,7436237,0
1990-07-02,2.2775,2.2929,2.2661,2.2851,3960565,0
1990-07-03,2.2851,2.3044,2.2623,2.2929,9718518,0
1990-07-05,2.2966,2.2966,2.2431,2.2547,6688017,0
1990-07-06,2.2508,2.2851,2.2508,2.2661,6048477,0
1990-07-09,2.2661,2.2966,2.2661,2.2851,7315010,0
1990-07-10,2.2775,2.2775,2.2547,2.2547,7866775,0
1990-07-11,2.2508,2.2661,2.2202,2.2623,9850189,0
1990-07-12,2.2354,2.3157,2.2354,2.2966,14535981,0
1990-07-13,2.3044,2.3272,2.2623,2.2661,8569017,0
1990-07-16,2.2737,2.3197,2.2737,2.2851,8435260,0
1990-07-17,2.2851,2.3044,2.2775,2.2929,9026734,0
1990-07-18,2.2623,2.2966,2.2623,2.2737,10259828,0
1990-07-19,2.2661,2.2737,2.2239,2.2623,8320309,0
1990-07-20,2.2508,2.2623,2.1703,2.1703,10059186,0
1990-07-23,2.1474,2.159,2.0746,2.1282,23418500,0
1990-07-24,2.117,2.1512,2.0938,2.117,13183748,0
1990-07-25,2.1128,2.1817,2.1128,2.159,5870821,0
1990-07-26,2.1512,2.1664,2.1282,2.1398,7396524,0
1990-07-27,2.117,2.1359,2.1014,2.1128,5339959,0
1990-07-30,2.0938,2.1014,2.044,2.0822,8706961,0
1990-07-31,2.0822,2.0862,2.0592,2.0631,12285045,0
1990-08-01,2.0592,2.0631,2.0211,2.0287,7942013,0
1990-08-02,2.0211,2.0211,1.9752,2.0211,10962078,0
1990-08-03,2.0057,2.0095,1.8718,1.9369,24436334,0
1990-08-06,1.841,1.9102,1.841,1.8718,16233068,0
1990-08-07,1.9024,1.9216,1.8678,1.8833,14874559,0
1990-08-08,1.8794,1.8833,1.8259,1.841,18245733,0
1990-08-09,1.8375,1.8487,1.73,1.7685,19972081,0
1990-08-10,1.753,1.8143,1.7415,1.8066,15223590,0
1990-08-13,1.7876,1.8375,1.7685,1.8297,8784291,0
1990-08-14,1.8183,1.8183,1.7457,1.7685,12222348,0
1990-08-15,1.7838,1.8183,1.7457,1.8066,15994809,0
1990-08-16,1.7838,1.7876,1.7111,1.7187,27262016,0
1990-08-17,1.7111,1.7111,1.6039,1.6573,25224262,0
1990-08-20,1.6765,1.6804,1.6267,1.6458,11913023,0
1990-08-21,1.6267,1.6267,1.5847,1.5925,12790828,0
1990-08-22,1.5925,1.6077,1.512,1.5657,14485818,0
1990-08-23,1.4968,1.623,1.4851,1.5847,16193357,0
1990-08-24,1.6155,1.6497,1.5847,1.6382,14184861,0
1990-08-27,1.6995,1.7571,1.6804,1.7457,13967495,0
1990-08-28,1.7457,1.753,1.7111,1.7225,12109488,0
1990-08-29,1.7187,1.7571,1.7111,1.7457,7580443,0
1990-08-30,1.7415,1.7415,1.6765,1.6879,13148213,0
1990-08-31,1.6879,1.6919,1.6612,1.6689,9662093,0
1990-09-04,1.6267,1.6995,1.6267,1.6995,6205220,0
1990-09-05,1.7187,1.7225,1.623,1.6458,8761297,0
1990-09-06,1.6497,1.6765,1.623,1.6765,10140701,0
1990-09-07,1.6689,1.7111,1.6689,1.6879,10558701,0
1990-09-10,1.7187,1.73,1.6267,1.6573,8982843,0
1990-09-11,1.6689,1.6765,1.6382,1.6612,4957490,0
1990-09-12,1.6765,1.6919,1.6458,1.6804,6602319,0
1990-09-13,1.6804,1.6804,1.6267,1.6458,5057816,0
1990-09-14,1.6267,1.6267,1.5616,1.5847,11768811,0
1990-09-17,1.5962,1.5962,1.5616,1.5657,9131233,0
1990-09-18,1.5616,1.5962,1.5504,1.5925,6332717,0
1990-09-19,1.6077,1.6077,1.5847,1.6039,7206327,0
1990-09-20,1.5847,1.5925,1.5004,1.531,14176500,0
1990-09-21,1.531,1.531,1.4584,1.5235,16563280,0
1990-09-24,1.5195,1.5195,1.443,1.4584,11446951,0
1990-09-25,1.466,1.5195,1.466,1.508,10416581,0
1990-09-26,1.4698,1.4968,1.447,1.4584,8872068,0
1990-09-27,1.4698,1.489,1.3934,1.4276,19763078,0
1990-09-28,1.416,1.6039,1.3934,1.6039,13562036,0
1990-10-01,1.577,1.577,1.4851,1.508,14565241,0
1990-10-02,1.508,1.5389,1.4851,1.4968,24517841,0
1990-10-03,1.4851,1.4968,1.447,1.4851,14247561,0
1990-10-04,1.443,1.447,1.3856,1.4011,20511305,0
1990-10-05,1.3742,1.4355,1.3587,1.4239,16011527,0
1990-10-08,1.447,1.4584,1.4239,1.443,5068263,0
1990-10-09,1.4355,1.466,1.4011,1.4011,21474794,0
1990-10-10,1.4011,1.4048,1.3475,1.3511,15495286,0
1990-10-11,1.3587,1.3628,1.2936,1.2976,13068794,0
1990-10-12,1.2936,1.3168,1.2364,1.2862,19756810,0
1990-10-15,1.2936,1.3321,1.2631,1.3321,10753074,0
1990-10-16,1.3321,1.3702,1.3321,1.3475,10694551,0
1990-10-17,1.3321,1.3396,1.3207,1.3283,7592988,0
1990-10-18,1.3628,1.4048,1.3628,1.4011,19171606,0
1990-10-19,1.4276,1.4355,1.3856,1.4048,16814084,0
1990-10-22,1.3818,1.443,1.3742,1.4048,11716562,0
1990-10-23,1.4011,1.443,1.3934,1.4048,10790696,0
1990-10-24,1.3856,1.4276,1.3742,1.4048,7570003,0
1990-10-25,1.416,1.4239,1.3818,1.3818,7383986,0
1990-10-26,1.3702,1.3702,1.3396,1.3475,6982701,0
1990-10-29,1.3511,1.3587,1.2936,1.2936,6125801,0
1990-10-30,1.2862,1.2976,1.2631,1.2746,8196996,0
1990-10-31,1.2746,1.2784,1.2326,1.2441,8326578,0
1990-11-01,1.2516,1.3168,1.2441,1.3052,10581694,0
1990-11-02,1.3168,1.3475,1.2936,1.3091,13215096,0
1990-11-05,1.3207,1.3396,1.3168,1.3396,11129272,0
1990-11-06,1.3168,1.3207,1.2326,1.2364,18003296,0
1990-11-07,1.2364,1.2631,1.1904,1.2019,16605082,0
1990-11-08,1.1942,1.2784,1.1942,1.2784,17794299,0
1990-11-09,1.3052,1.3207,1.267,1.2862,10759338,0
1990-11-12,1.2862,1.3587,1.2862,1.3587,8876249,0
1990-11-13,1.3587,1.3702,1.2746,1.2746,13840012,0
1990-11-14,1.2784,1.3628,1.267,1.3511,16389814,0
1990-11-15,1.3396,1.3475,1.2784,1.2936,14767970,0
1990-11-16,1.2556,1.3628,1.2516,1.3587,26246270,0
1990-11-19,1.3587,1.4239,1.3587,1.3818,17852818,0
1990-11-20,1.3742,1.4011,1.3283,1.3396,20714029,0
1990-11-21,1.3207,1.3628,1.3091,1.3587,8625444,0
1990-11-23,1.3628,1.3702,1.3091,1.3321,4441262,0
1990-11-26,1.3168,1.3321,1.2976,1.3321,17219551,0
1990-11-27,1.3283,1.3702,1.3283,1.3628,13311235,0
1990-11-28,1.3628,1.4048,1.3628,1.3856,14182770,0
1990-11-29,1.3742,1.4048,1.3702,1.3818,10385225,0
1990-11-30,1.3628,1.443,1.3628,1.4355,23098729,0
1990-12-03,1.4851,1.5195,1.466,1.4698,16118117,0
1990-12-04,1.4545,1.512,1.443,1.5004,14535981,0
1990-12-05,1.5004,1.6039,1.4968,1.5962,20022244,0
1990-12-06,1.6689,1.6689,1.5504,1.5657,26386305,0
1990-12-07,1.577,1.5962,1.5235,1.577,10711270,0
1990-12-10,1.5657,1.577,1.5541,1.577,7083021,0
1990-12-11,1.5732,1.5732,1.5195,1.5235,8000537,0
1990-12-12,1.512,1.5847,1.5004,1.577,10013204,0
1990-12-13,1.5616,1.5732,1.531,1.5425,10358058,0
1990-12-14,1.508,1.531,1.4698,1.531,10688281,0
1990-12-17,1.4851,1.5195,1.4851,1.512,7373538,0
1990-12-18,1.5004,1.5732,1.5004,1.5389,11298567,0
1990-12-19,1.5235,1.5657,1.5195,1.5425,9440546,0
1990-12-20,1.508,1.5504,1.508,1.508,15006231,0
1990-12-21,1.5235,1.5235,1.489,1.5235,16406536,0
1990-12-24,1.5195,1.5389,1.508,1.531,4192544,0
1990-12-26,1.5235,1.5425,1.5235,1.531,4190465,0
1990-12-27,1.5235,1.5425,1.4968,1.5195,7116471,0
1990-12-28,1.508,1.5389,1.4851,1.531,8203266,0
1990-12-31,1.5235,1.531,1.512,1.5235,9417562,0
1991-01-02,1.5195,1.5504,1.512,1.5195,8805186,0
1991-01-03,1.5195,1.5504,1.5195,1.5195,12805460,0
1991-01-04,1.5195,1.531,1.4776,1.4968,8349566,0
1991-01-07,1.4851,1.5195,1.4776,1.508,5427744,0
1991-01-08,1.508,1.531,1.5004,1.512,5730789,0
1991-01-09,1.5195,1.5425,1.447,1.4698,9536689,0
1991-01-10,1.4851,1.4851,1.4545,1.4545,6109079,0
1991-01-11,1.4545,1.4776,1.4545,1.4698,2595784,0
1991-01-14,1.443,1.4776,1.4276,1.4698,4892699,0
1991-01-15,1.466,1.4968,1.4584,1.4968,5528066,0
1991-01-16,1.489,1.6077,1.489,1.6039,18515351,0
1991-01-17,1.7225,1.73,1.6573,1.6995,32071115,0
1991-01-18,1.6765,1.8183,1.6689,1.8183,20325287,0
1991-01-21,1.7647,1.7761,1.73,1.753,15438864,0
1991-01-22,1.7415,1.7457,1.6612,1.6689,10978791,0
1991-01-23,1.6765,1.7415,1.6765,1.7111,7576269,0
1991-01-24,1.7415,1.7761,1.7415,1.7457,11135545,0
1991-01-25,1.7415,1.7685,1.7225,1.7647,14485818,0
1991-01-28,1.753,1.8183,1.7457,1.8066,11879580,0
1991-01-29,1.8066,1.8375,1.7952,1.8259,12696776,0
1991-01-30,1.8603,1.9024,1.8487,1.8678,19499743,0
1991-01-31,1.8678,1.891,1.8375,1.8603,18074359,0
1991-02-01,1.8603,1.8603,1.7952,1.8143,15737737,0
1991-02-04,1.8143,1.8143,1.7685,1.8066,11814792,0
1991-02-05,1.7876,1.8066,1.753,1.7952,11116737,0
1991-02-06,1.7952,1.8297,1.7761,1.8259,13626826,0
1991-02-07,1.8375,1.9024,1.8066,1.8297,24561727,0
1991-02-08,1.8259,1.8603,1.8259,1.8487,9283801,0
1991-02-11,1.8603,1.9752,1.8603,1.9598,26770865,0
1991-02-12,1.9483,1.9788,1.9216,1.9216,25172015,0
1991-02-13,1.9137,1.9752,1.9102,1.9598,15902838,0
1991-02-14,1.9752,2.0057,1.9137,1.9253,18477726,0
1991-02-15,1.9216,1.9445,1.8794,1.9216,20935570,0
1991-02-19,2.1052,2.201,2.0938,2.1817,57470941,0
1991-02-20,2.1895,2.2547,2.1817,2.2239,72349685,0
1991-02-21,2.2239,2.2851,2.2202,2.2623,38362031,0
1991-02-22,2.2547,2.331,2.2547,2.2661,38828100,0
1991-02-25,2.308,2.331,2.2623,2.2737,21127858,0
1991-02-26,2.2239,2.2547,2.2087,2.2239,19449577,0
1991-02-27,2.2239,2.2547,2.178,2.2239,17637547,0
1991-02-28,2.2354,2.2508,2.1971,2.2315,18647018,0
1991-03-01,2.2239,2.2929,2.2202,2.2851,22881373,0
1991-03-04,2.2929,2.3044,2.2508,2.2737,11407246,0
1991-03-05,2.2661,2.3694,2.2623,2.3501,26862826,0
1991-03-06,2.3809,2.4116,2.3731,2.404,35548887,0
1991-03-07,2.4,2.4232,2.3731,2.3809,17411833,0
1991-03-08,2.3809,2.4,2.3388,2.3388,12132475,0
1991-03-11,2.3388,2.3731,2.3197,2.3581,13892260,0
1991-03-12,2.3426,2.3581,2.2775,2.3044,19257296,0
1991-03-13,2.3157,2.3694,2.308,2.3616,34100512,0
1991-03-14,2.3731,2.3923,2.2623,2.3197,22020289,0
1991-03-15,2.3157,2.3157,2.2124,2.2623,24076849,0
1991-03-18,2.2623,2.2775,2.2202,2.2661,14728265,0
1991-03-19,2.201,2.2087,2.1398,2.1817,23385058,0
1991-03-20,2.1512,2.1971,2.1512,2.1817,16360554,0
1991-03-21,2.2124,2.2354,2.159,2.1703,26915071,0
1991-03-22,2.178,2.2623,2.1282,2.2623,20047319,0
1991-03-25,2.3197,2.331,2.2737,2.2775,15756545,0
1991-03-26,2.2775,2.3581,2.2661,2.3581,22440374,0
1991-03-27,2.3731,2.4765,2.3731,2.4267,32280119,0
1991-03-28,2.4421,2.4575,2.3884,2.3923,13401105,0
1991-04-01,2.3426,2.3616,2.2966,2.3388,11018503,0
1991-04-02,2.3501,2.4116,2.3501,2.404,15089832,0
1991-04-03,2.4152,2.4575,2.404,2.4152,19976256,0
1991-04-04,2.4152,2.4879,2.4152,2.4879,15685482,0
1991-04-05,2.4879,2.4879,2.3923,2.3923,17670991,0
1991-04-08,2.404,2.4575,2.3616,2.4575,7622247,0
1991-04-09,2.4459,2.4843,2.3923,2.3923,12262057,0
1991-04-10,2.4116,2.4651,2.4,2.4267,13823290,0
1991-04-11,2.4421,2.4765,2.4232,2.4267,13631008,0
1991-04-12,2.4651,2.4843,2.4152,2.469,24597265,0
1991-04-15,2.4575,2.4575,2.4267,2.4534,10700822,0
1991-04-16,2.4575,2.5492,2.4421,2.5417,28875503,0
1991-04-17,2.5186,2.5529,2.4956,2.5492,21347306,0
1991-04-18,2.5492,2.5953,2.5339,2.5529,22158224,0
1991-04-19,2.5417,2.5721,2.5225,2.5339,17098324,0
1991-04-22,2.5302,2.5529,2.4879,2.5186,12621541,0
1991-04-23,2.5339,2.5721,2.5302,2.5417,15123268,0
1991-04-24,2.5417,2.6373,2.5339,2.6336,21008721,0
1991-04-25,2.6183,2.6257,2.5608,2.5646,13954959,0
1991-04-26,2.5339,2.5798,2.5339,2.5492,14665558,0
1991-04-29,2.5608,2.5646,2.4575,2.4575,10782331,0
1991-04-30,2.469,2.5186,2.404,2.4459,16521485,0
1991-05-01,2.4152,2.4152,2.3426,2.3616,25941132,0
1991-05-02,2.3884,2.3923,2.2508,2.2929,32591531,0
1991-05-03,2.2737,2.308,2.2087,2.2124,24390349,0
1991-05-06,2.201,2.2239,2.1817,2.2124,20762103,0
1991-05-07,2.2124,2.2239,2.159,2.159,22287806,0
1991-05-08,2.1703,2.2431,2.1398,2.2239,22532342,0
1991-05-09,2.2851,2.3426,2.2508,2.3426,25776022,0
1991-05-10,2.3884,2.3884,2.2966,2.308,13154490,0
1991-05-13,2.3197,2.3616,2.2966,2.331,10397768,0
1991-05-14,2.331,2.3426,2.2775,2.2851,10544074,0
1991-05-15,2.2202,2.2315,2.1359,2.201,32365804,0
1991-05-16,2.2966,2.3272,2.2775,2.2966,33563379,0
1991-05-17,2.2851,2.3157,2.2737,2.3044,24749833,0
1991-05-20,2.308,2.3388,2.2966,2.2966,8669337,0
1991-05-21,2.331,2.3731,2.2966,2.2966,16193357,0
1991-05-22,2.3197,2.3884,2.3197,2.3694,13856731,0
1991-05-23,2.4,2.4344,2.4,2.4344,18235289,0
1991-05-24,2.4267,2.4651,2.4267,2.4344,8656801,0
1991-05-28,2.4534,2.5339,2.4421,2.5302,182288089,0
1991-05-29,2.5186,2.5646,2.5186,2.5529,17549772,0
1991-05-30,2.5225,2.6066,2.5225,2.5608,23598235,0
1991-05-31,2.5492,2.6142,2.5417,2.5953,17461988,0
1991-06-03,2.603,2.6183,2.5417,2.5911,10968339,0
1991-06-04,2.5492,2.6066,2.5417,2.5798,15052214,0
1991-06-05,2.5798,2.6183,2.5798,2.5839,11977814,0
1991-06-06,2.5798,2.5839,2.5302,2.5302,16249788,0
1991-06-07,2.5339,2.5492,2.4459,2.4575,15499479,0
1991-06-10,2.4651,2.4956,2.4575,2.4879,7419516,0
1991-06-11,2.4956,2.5302,2.4879,2.4996,7603433,0
1991-06-12,2.4843,2.5417,2.4651,2.5417,15066836,0
1991-06-13,2.5339,2.5529,2.4765,2.4879,10048741,0
1991-06-14,2.4765,2.5225,2.4575,2.4651,13020723,0
1991-06-17,2.4651,2.469,2.4232,2.4459,8215803,0
1991-06-18,2.4267,2.4575,2.4116,2.4344,11118824,0
1991-06-19,2.4,2.4421,2.4,2.4344,9975589,0
1991-06-20,2.4232,2.469,2.4116,2.4232,17194461,0
1991-06-21,2.4344,2.4651,2.4344,2.4651,17278063,0
1991-06-24,2.4534,2.4843,2.3923,2.404,8631722,0
1991-06-25,2.4232,2.4459,2.4,2.4421,9643282,0
1991-06-26,2.4575,2.4956,2.4267,2.4651,13380204,0
1991-06-27,2.4879,2.4956,2.4651,2.469,9003745,0
1991-06-28,2.4459,2.4651,2.4,2.4267,7603433,0
1991-07-01,2.469,2.5225,2.4534,2.5186,11772995,0
1991-07-02,2.4956,2.5071,2.4879,2.5071,9267080,0
1991-07-03,2.4843,2.4843,2.4344,2.4344,10730078,0
1991-07-05,2.4116,2.4421,2.4116,2.4267,6106992,0
1991-07-08,2.4152,2.5529,2.4,2.5417,10959982,0
1991-07-09,2.5721,2.6183,2.5646,2.5839,18231106,0
1991-07-10,2.5953,2.6488,2.5911,2.6183,23656763,0
1991-07-11,2.6336,2.6373,2.5608,2.5608,13072979,0
1991-07-12,2.5608,2.603,2.5608,2.5721,15094009,0
1991-07-15,2.6257,2.7024,2.6066,2.6911,20371274,0
1991-07-16,2.7024,2.7024,2.6488,2.6677,14659292,0
1991-07-17,2.6677,2.6985,2.6604,2.6756,10316264,0
1991-07-18,2.6677,2.7101,2.6336,2.6756,16034513,0
1991-07-19,2.6604,2.6872,2.6564,2.6795,9179295,0
1991-07-22,2.6756,2.6911,2.5839,2.6257,10234753,0
1991-07-23,2.5608,2.603,2.5529,2.5608,14630031,0
1991-07-24,2.5721,2.5798,2.5186,2.5302,12151279,0
1991-07-25,2.5339,2.5646,2.5302,2.5608,8314035,0
1991-07-26,2.5529,2.5839,2.5417,2.5798,5237548,0
1991-07-29,2.5798,2.6066,2.5646,2.6066,6750715,0
1991-07-30,2.6066,2.6257,2.5721,2.6183,12021704,0
1991-07-31,2.6142,2.6183,2.5608,2.5721,6936726,0
1991-08-01,2.5798,2.6488,2.5646,2.6257,8334942,0
1991-08-02,2.6604,2.7024,2.6336,2.7024,14320707,0
1991-08-05,2.6677,2.6911,2.6336,2.6336,8393460,0
1991-08-06,2.6183,2.6872,2.5953,2.6488,11647594,0
1991-08-07,2.6488,2.6756,2.603,2.603,13399015,0
1991-08-08,2.6142,2.6257,2.5339,2.5417,20517569,0
1991-08-09,2.5417,2.5646,2.5302,2.5608,10276552,0
1991-08-12,2.5417,2.5529,2.5109,2.5339,9741509,0
1991-08-13,2.5339,2.603,2.5302,2.5417,14176500,0
1991-08-14,2.5646,2.6373,2.5646,2.6336,13190020,0
1991-08-15,2.6336,2.6564,2.5798,2.6066,18252013,0
1991-08-16,2.4459,2.4575,2.404,2.4421,51842551,0
1991-08-19,2.331,2.3923,2.3197,2.3923,20753739,0
1991-08-20,2.4232,2.4232,2.3809,2.3884,14763789,0
1991-08-21,2.4152,2.4843,2.4152,2.469,16807814,0
1991-08-22,2.4575,2.5186,2.4575,2.4956,11386343,0
1991-08-23,2.4956,2.5798,2.4879,2.5608,15698022,0
1991-08-26,2.5492,2.5953,2.5417,2.5721,6309718,0
1991-08-27,2.4996,2.5646,2.4996,2.5417,11386343,0
1991-08-28,2.5417,2.5492,2.5186,2.5339,12406270,0
1991-08-29,2.5339,2.5839,2.5302,2.5721,9085251,0
1991-08-30,2.5529,2.5646,2.5186,2.5302,7191697,0
1991-09-03,2.5225,2.5492,2.4843,2.4879,8236710,0
1991-09-04,2.469,2.4765,2.4152,2.4344,10849216,0
1991-09-05,2.4116,2.4152,2.3809,2.3809,10874292,0
1991-09-06,2.3923,2.4344,2.3501,2.4232,12964294,0
1991-09-09,2.4152,2.4575,2.4116,2.4267,7475948,0
1991-09-10,2.4267,2.4344,2.3581,2.3581,8982843,0
1991-09-11,2.3694,2.3731,2.2851,2.2966,21813375,0
1991-09-12,2.3197,2.3616,2.3157,2.3616,14767970,0
1991-09-13,2.3731,2.3731,2.2623,2.2661,13246449,0
1991-09-16,2.2623,2.2661,2.178,2.2124,21591838,0
1991-09-17,2.2087,2.2508,2.201,2.2315,18711805,0
1991-09-18,2.2239,2.2775,2.2087,2.2623,12830535,0
1991-09-19,2.2623,2.308,2.2508,2.2929,13415739,0
1991-09-20,2.3157,2.3694,2.2929,2.3157,19088011,0
1991-09-23,2.3272,2.3501,2.3197,2.3272,15217323,0
1991-09-24,2.3272,2.4,2.3272,2.3923,12429257,0
1991-09-25,2.3809,2.3884,2.3616,2.3694,10378963,0
1991-09-26,2.3694,2.4116,2.3426,2.404,16755569,0
1991-09-27,2.3923,2.4,2.331,2.3426,9066438,0
1991-09-30,2.3426,2.3694,2.3157,2.3694,10590055,0
1991-10-01,2.3731,2.3731,2.3197,2.3272,8807282,0
1991-10-02,2.3272,2.3272,2.2508,2.2851,21432994,0
1991-10-03,2.2775,2.2929,2.2354,2.2431,11831515,0
1991-10-04,2.2431,2.2775,2.2431,2.2431,16899775,0
1991-10-07,2.2431,2.2775,2.2431,2.2737,8974476,0
1991-10-08,2.2737,2.3044,2.2661,2.2661,7592988,0
1991-10-09,2.2508,2.2623,2.201,2.2202,12517038,0
1991-10-10,2.2202,2.2661,2.201,2.2623,7285760,0
1991-10-11,2.2431,2.2508,2.2124,2.2431,9933794,0
1991-10-14,2.2431,2.2775,2.2354,2.2661,7227239,0
1991-10-15,2.2737,2.3731,2.2661,2.3426,18856021,0
1991-10-16,2.3694,2.4267,2.3616,2.4232,19917740,0
1991-10-17,2.404,2.4421,2.3694,2.3694,17758763,0
1991-10-18,2.3731,2.404,2.3694,2.4,8648439,0
1991-10-21,2.3884,2.4116,2.3809,2.3923,11290203,0
1991-10-22,2.3884,2.4267,2.3884,2.4116,11112554,0
1991-10-23,2.4152,2.4232,2.4,2.4232,11139716,0
1991-10-24,2.4232,2.4534,2.4152,2.4421,9200198,0
1991-10-25,2.4421,2.4651,2.4,2.404,7177075,0
1991-10-28,2.404,2.4232,2.4,2.404,6903284,0
1991-10-29,2.4116,2.4575,2.3501,2.4459,9643282,0
1991-10-30,2.4534,2.469,2.4459,2.4575,6065194,0
1991-10-31,2.4267,2.4459,2.404,2.4116,6535448,0
1991-11-01,2.4,2.4344,2.3694,2.3923,10126076,0
1991-11-04,2.3923,2.4232,2.3809,2.3923,7243958,0
1991-11-05,2.3923,2.404,2.3157,2.3272,10767698,0
1991-11-06,2.3044,2.3426,2.2929,2.3426,10431211,0
1991-11-07,2.3388,2.3581,2.3157,2.3197,6079819,0
1991-11-08,2.3388,2.3694,2.2966,2.3044,8441527,0
1991-11-11,2.308,2.3388,2.3044,2.331,3366994,0
1991-11-12,2.3388,2.404,2.3388,2.404,16360554,0
1991-11-13,2.3809,2.3884,2.3616,2.3884,10738440,0
1991-11-14,2.3884,2.404,2.3731,2.404,7319199,0
1991-11-15,2.4,2.4152,2.2737,2.2851,16076313,0
1991-11-18,2.2775,2.3044,2.201,2.2087,32528826,0
1991-11-19,2.1474,2.2966,2.1359,2.2775,28365540,0
1991-11-20,2.2929,2.3044,2.2547,2.2851,15512008,0
1991-11-21,2.2775,2.3501,2.2775,2.308,9133322,0
1991-11-22,2.3157,2.331,2.2239,2.2851,9766591,0
1991-11-25,2.2929,2.3426,2.2929,2.3197,6230305,0
1991-11-26,2.331,2.3809,2.2623,2.3731,9588940,0
1991-11-27,2.3501,2.3694,2.3272,2.331,6717274,0
1991-11-29,2.3197,2.331,2.3044,2.3044,3385806,0
1991-12-02,2.2775,2.3426,2.2661,2.3426,9871088,0
1991-12-03,2.331,2.3426,2.308,2.3197,6694284,0
1991-12-04,2.3272,2.331,2.2775,2.3044,9469807,0
1991-12-05,2.3388,2.3731,2.3272,2.3581,16306217,0
1991-12-06,2.3501,2.3731,2.331,2.3581,11722837,0
1991-12-09,2.3616,2.3809,2.3426,2.3581,8834452,0
1991-12-10,2.3923,2.4152,2.3501,2.3731,14107527,0
1991-12-11,2.3884,2.404,2.3501,2.3731,10299542,0
1991-12-12,2.3809,2.3923,2.3581,2.3694,11110460,0
1991-12-13,2.3923,2.404,2.3731,2.3884,14640479,0
1991-12-16,2.3884,2.3884,2.3694,2.3731,10032023,0
1991-12-17,2.3884,2.3884,2.3426,2.3426,8782190,0
1991-12-18,2.3426,2.3884,2.3272,2.3809,9722701,0
1991-12-19,2.3426,2.3501,2.2775,2.2966,14857841,0
1991-12-20,2.3157,2.3426,2.3044,2.3426,30353130,0
1991-12-23,2.3501,2.4956,2.3426,2.4651,27245296,0
1991-12-24,2.469,2.5071,2.4651,2.4765,10757255,0
1991-12-26,2.4651,2.6257,2.4651,2.6257,11104200,0
1991-12-27,2.5839,2.6257,2.5721,2.5798,11152264,0
1991-12-30,2.5798,2.7024,2.5721,2.6985,17863265,0
1991-12-31,2.7024,2.7443,2.6564,2.7253,17395109,0
1992-01-02,2.6872,2.6911,2.6373,2.6756,17451536,0
1992-01-03,2.6756,2.7981,2.6564,2.6985,23136341,0
1992-01-06,2.7024,2.7253,2.6795,2.6911,19211320,0
1992-01-07,2.6336,2.6872,2.6183,2.6795,15534999,0
1992-01-08,2.6604,2.7751,2.6604,2.7751,27255746,0
1992-01-09,2.7828,2.8824,2.7828,2.8708,46724139,0
1992-01-10,2.8478,2.8591,2.7638,2.7981,19871763,0
1992-01-13,2.7944,2.8288,2.7944,2.8172,10901457,0
1992-01-14,2.8248,2.9129,2.7981,2.9052,20112117,0
1992-01-15,2.9666,3.0317,2.9358,3.0277,36706750,0
1992-01-16,3.0086,3.0277,2.9894,3.001,27264111,0
1992-01-17,2.974,3.0164,2.9052,2.9666,27264111,0
1992-01-20,2.9474,2.9474,2.8938,2.9358,10665289,0
1992-01-21,2.9243,2.9243,2.7828,2.8095,12406270,0
1992-01-22,2.7981,2.8782,2.7944,2.8591,15355265,0
1992-01-23,2.9166,2.9166,2.8782,2.9052,10491823,0
1992-01-24,2.9013,2.9166,2.8364,2.8364,7406974,0
1992-01-27,2.8938,2.8938,2.8591,2.8938,9682993,0
1992-01-28,2.8782,2.9435,2.8708,2.8708,17347042,0
1992-01-29,2.8708,2.9129,2.8364,2.8708,12765746,0
1992-01-30,2.867,2.8938,2.867,2.8824,11152264,0
1992-01-31,2.8824,2.8897,2.8248,2.8364,10439572,0
1992-02-03,2.8364,2.8782,2.7981,2.8782,7406974,0
1992-02-04,2.8708,2.9971,2.8591,2.9894,12174278,0
1992-02-05,2.9666,3.0164,2.9625,2.9781,13863007,0
1992-02-06,2.9781,2.9971,2.9474,2.9551,6449755,0
1992-02-07,2.9666,3.001,2.9166,2.9894,8546028,0
1992-02-10,2.9894,3.0277,2.9781,3.0086,5571954,0
1992-02-11,2.9781,3.0086,2.9625,2.9666,6276282,0
1992-02-12,2.9435,3.0967,2.932,3.0701,13754316,0
1992-02-13,3.0701,3.1081,3.0623,3.0926,12767831,0
1992-02-14,3.0701,3.1043,3.0431,3.0431,8255517,0
1992-02-18,3.0585,3.1464,3.0585,3.0813,22647289,0
1992-02-19,3.3494,3.5214,3.2957,3.5179,81579143,0
1992-02-20,3.468,3.732,3.4641,3.6669,81150693,0
1992-02-21,3.644,3.644,3.5407,3.6135,33893592,0
1992-02-24,3.6057,3.6478,3.5635,3.5635,15035488,0
1992-02-25,3.5331,3.5635,3.487,3.4908,15367807,0
1992-02-26,3.4908,3.5407,3.4908,3.5407,17821468,0
1992-02-27,3.5407,3.6135,3.5407,3.5751,19211320,0
1992-02-28,3.5751,3.617,3.4908,3.4908,12801279,0
1992-03-02,3.4908,3.5904,3.487,3.5599,11524284,0
1992-03-03,3.5714,3.6708,3.5714,3.6286,18281268,0
1992-03-04,3.6286,3.7435,3.6286,3.6977,18477726,0
1992-03-05,3.6901,3.7204,3.617,3.6365,20245874,0
1992-03-06,3.644,3.6593,3.5331,3.5331,12337293,0
1992-03-09,3.5635,3.6019,3.5599,3.5943,12504498,0
1992-03-10,3.6057,3.7014,3.6057,3.6669,16824539,0
1992-03-11,3.6557,3.6669,3.6365,3.6478,11511746,0
1992-03-12,3.6478,3.6784,3.6478,3.6557,21109041,0
1992-03-13,3.6825,3.7014,3.6593,3.7014,17073251,0
1992-03-16,3.6593,3.7244,3.6593,3.6977,10863844,0
1992-03-17,3.7204,3.8354,3.7128,3.7742,18983509,0
1992-03-18,3.7856,3.8583,3.7626,3.8201,19338818,0
1992-03-19,3.8393,3.9312,3.8354,3.8622,32041859,0
1992-03-20,3.8813,3.9466,3.8622,3.9466,25393552,0
1992-03-23,3.9235,3.9884,3.9158,3.9768,19535272,0
1992-03-24,3.9768,4.0648,3.9768,4.0079,21896973,0
1992-03-25,4.0079,4.0611,3.9005,3.9351,23872031,0
1992-03-26,3.9574,3.9768,3.8278,3.8469,18670007,0
1992-03-27,3.8469,3.8622,3.755,3.8278,18212298,0
1992-03-30,3.8354,3.8697,3.7931,3.8088,11436503,0
1992-03-31,3.7931,3.8697,3.7626,3.8507,22751790,0
1992-04-01,3.7856,3.8507,3.7856,3.8354,17813102,0
1992-04-02,3.8201,3.8891,3.7931,3.8737,16866331,0
1992-04-03,3.8622,3.8737,3.8163,3.8278,13399015,0
1992-04-06,3.8163,3.8813,3.8163,3.8697,8474967,0
1992-04-07,3.8507,3.8813,3.755,3.7856,18849748,0
1992-04-08,3.732,3.755,3.6249,3.6977,26421836,0
1992-04-09,3.6977,3.7931,3.6784,3.7626,26411389,0
1992-04-10,3.7128,3.7435,3.5214,3.5904,47489081,0
1992-04-13,3.617,3.6825,3.5714,3.6708,19152802,0
1992-04-14,3.732,3.8507,3.7128,3.8201,22810310,0
1992-04-15,3.9005,3.9426,3.8737,3.9426,22509345,0
1992-04-16,3.9426,3.9466,3.8622,3.9119,1623929,0
1992-04-20,3.8697,3.8697,3.8088,3.8469,17127592,0
1992-04-21,3.8469,3.8469,3.6669,3.7091,16985462,0
1992-04-22,3.7014,3.7817,3.6593,3.7511,13444995,0
1992-04-23,3.7931,3.8088,3.7128,3.8088,18810037,0
1992-04-24,3.7856,3.7931,3.755,3.755,12468969,0
1992-04-27,3.7511,3.7511,3.6825,3.6977,10320441,0
1992-04-28,3.6977,3.7204,3.5943,3.6057,12149198,0
1992-04-29,3.6286,3.8278,3.6286,3.8278,15871492,0
1992-04-30,3.8278,3.8393,3.7666,3.8278,12853520,0
1992-05-01,3.8737,3.9005,3.7931,3.8201,15746091,0
1992-05-04,3.8278,3.8813,3.8201,3.8507,13532775,0
1992-05-05,3.8737,3.9235,3.8622,3.9119,14019750,0
1992-05-06,3.9574,3.9651,3.9119,3.9119,9202290,0
1992-05-07,3.9119,3.9426,3.8697,3.8697,6485285,0
1992-05-08,3.8737,3.9005,3.8278,3.8393,9712253,0
1992-05-11,3.8507,3.8507,3.7817,3.7817,13934062,0
1992-05-12,3.8163,3.8583,3.7742,3.7972,19253126,0
1992-05-13,3.8088,3.8088,3.732,3.732,16929035,0
1992-05-14,3.7204,3.7204,3.644,3.6784,18036740,0
1992-05-15,3.6557,3.7014,3.6478,3.7014,24135376,0
1992-05-18,3.7128,3.7128,3.5521,3.5599,28875503,0
1992-05-19,3.5484,3.5904,3.5214,3.5484,38263796,0
1992-05-20,3.6249,3.6557,3.5751,3.6019,16396082,0
1992-05-21,3.6135,3.6708,3.5827,3.6669,12872334,0
1992-05-22,3.6669,3.7244,3.644,3.7204,8245063,0
1992-05-26,3.7128,3.7128,3.644,3.644,11313192,0
1992-05-27,3.6286,3.6478,3.5943,3.6057,9196023,0
1992-05-28,3.6249,3.6593,3.6057,3.6478,11704025,0
1992-05-29,3.6784,3.7014,3.6365,3.6365,9701798,0
1992-06-01,3.6365,3.6365,3.5904,3.6249,12364471,0
1992-06-02,3.6057,3.6708,3.6019,3.6249,9519966,0
1992-06-03,3.6249,3.6249,3.5751,3.5827,7680768,0
1992-06-04,3.5714,3.5714,3.4373,3.4373,31853761,0
1992-06-05,3.4527,3.5179,3.4449,3.4641,20716123,0
1992-06-08,3.4641,3.5101,3.4565,3.4984,10596325,0
1992-06-09,3.4984,3.5179,3.4565,3.4756,7197975,0
1992-06-10,3.4756,3.4756,3.3797,3.3797,14101256,0
1992-06-11,3.3797,3.4449,3.2996,3.4449,21336853,0
1992-06-12,3.5292,3.5292,3.4334,3.4334,12958028,0
1992-06-15,3.4218,3.4218,3.3569,3.3723,9045533,0
1992-06-16,3.3262,3.3302,3.2727,3.2765,16093031,0
1992-06-17,3.1808,3.2115,3.1081,3.1273,40092556,0
1992-06-18,3.1387,3.2306,3.1235,3.1235,20580275,0
1992-06-19,3.1579,3.2115,3.1579,3.1999,19763078,0
1992-06-22,3.1887,3.2727,3.1808,3.2727,15309281,0
1992-06-23,3.2996,3.3494,3.2957,3.3072,15185974,0
1992-06-24,3.3148,3.3186,3.2727,3.3148,8853261,0
1992-06-25,3.3302,3.3569,3.2996,3.3148,10032023,0
1992-06-26,3.2957,3.2957,3.2536,3.2727,9632828,0
1992-06-29,3.2842,3.3723,3.2459,3.3683,12997740,0
1992-06-30,3.3683,3.3914,3.2765,3.2957,10483464,0
1992-07-01,3.2957,3.3607,3.2879,3.3607,12602731,0
1992-07-02,3.3416,3.3494,3.1999,3.1999,23031844,0
1992-07-06,3.2536,3.2536,3.1158,3.1158,18676284,0
1992-07-07,3.1273,3.1772,3.0277,3.0585,23431033,0
1992-07-08,3.0585,3.1464,3.0585,3.1158,18020019,0
1992-07-09,3.1503,3.2192,3.1387,3.2115,12065592,0
1992-07-10,3.2192,3.2536,3.2115,3.2192,12732308,0
1992-07-13,3.2115,3.2879,3.2115,3.2842,9810479,0
1992-07-14,3.2842,3.3148,3.2652,3.3072,12389547,0
1992-07-15,3.3072,3.3723,3.2842,3.3569,16371004,0
1992-07-16,3.3569,3.3797,3.2192,3.3302,18657469,0
1992-07-17,3.3302,3.3302,3.2459,3.2996,13957052,0
1992-07-20,3.2765,3.3148,3.223,3.2652,11714477,0
1992-07-21,3.2957,3.3379,3.2842,3.3302,12282955,0
1992-07-22,3.3262,3.3569,3.2996,3.3302,9963061,0
1992-07-23,3.3607,3.3838,3.3494,3.3797,9986043,0
1992-07-24,3.3914,3.4373,3.3797,3.4218,11012230,0
1992-07-27,3.4258,3.4565,3.4028,3.4258,10811591,0
1992-07-28,3.4258,3.4641,3.4144,3.4565,12245337,0
1992-07-29,3.4984,3.5407,3.4908,3.5331,18176768,0
1992-07-30,3.5214,3.5407,3.5062,3.5407,8497956,0
1992-07-31,3.5521,3.5521,3.5062,3.5179,9394568,0
1992-08-03,3.5179,3.5179,3.487,3.5101,5868731,0
1992-08-04,3.5062,3.5599,3.5062,3.5521,7615980,0
1992-08-05,3.5521,3.5521,3.4565,3.4641,8383006,0
1992-08-06,3.4449,3.4527,3.4104,3.4218,9515790,0
1992-08-07,3.001,3.0317,2.8095,2.8172,143892622,0
1992-08-10,2.8403,2.8938,2.8364,2.8938,42677888,0
1992-08-11,2.932,2.932,2.8897,2.8938,31565335,0
1992-08-12,2.9129,2.932,2.8824,2.8897,15194333,0
1992-08-13,2.9013,2.9243,2.8897,2.9052,15856861,0
1992-08-14,2.9052,2.9129,2.8364,2.8824,15737737,0
1992-08-17,2.8938,2.9243,2.8897,2.9013,9682993,0
1992-08-18,2.7638,2.7981,2.7253,2.7407,47907075,0
1992-08-19,2.7253,2.7638,2.7216,2.733,39124883,0
1992-08-20,2.7216,2.7407,2.6872,2.7138,26915071,0
1992-08-21,2.7522,2.7522,2.6872,2.7138,26804305,0
1992-08-24,2.7101,2.7216,2.6795,2.6872,15564262,0
1992-08-25,2.6872,2.7216,2.6795,2.7216,17154755,0
1992-08-26,2.7138,2.7138,2.6756,2.7024,12458519,0
1992-08-27,2.7138,2.7216,2.6795,2.6795,10299542,0
1992-08-28,2.6911,2.6911,2.6604,2.6677,10895187,0
1992-08-31,2.6795,2.7443,2.6604,2.7407,15031312,0
1992-09-01,2.7253,2.756,2.7253,2.756,15946730,0
1992-09-02,2.7522,2.7981,2.7443,2.7944,17056521,0
1992-09-03,2.8248,2.8248,2.7138,2.7138,16341743,0
1992-09-04,2.7138,2.7138,2.6604,2.6756,8761297,0
1992-09-08,2.6756,2.7216,2.6488,2.7024,9850189,0
1992-09-09,2.7101,2.7864,2.7101,2.756,14460745,0
1992-09-10,2.7712,2.7712,2.7101,2.7407,15355265,0
1992-09-11,2.7407,2.7751,2.733,2.7443,12399989,0
1992-09-14,2.8248,2.8897,2.8058,2.867,30595579,0
1992-09-15,2.8591,2.8591,2.7981,2.8248,13863007,0
1992-09-16,2.8058,2.8172,2.7522,2.7712,17207004,0
1992-09-17,2.7944,2.8248,2.7864,2.8248,10707098,0
1992-09-18,2.8248,2.8478,2.8058,2.8403,15969722,0
1992-09-21,2.8403,2.8897,2.8288,2.8478,10456292,0
1992-09-22,2.8782,2.8824,2.7712,2.7944,10042468,0
1992-09-23,2.7944,2.8364,2.7712,2.8095,16517307,0
1992-09-24,2.8172,2.8364,2.7638,2.7638,8602457,0
1992-09-25,2.7638,2.7864,2.7253,2.7638,12027974,0
1992-09-28,2.7638,2.7828,2.7253,2.756,10211763,0
1992-09-29,2.756,2.7944,2.7216,2.7216,9428010,0
1992-09-30,2.7138,2.7138,2.6451,2.6677,13892260,0
1992-10-01,2.6677,2.6677,2.5417,2.5492,29255886,0
1992-10-02,2.5798,2.5798,2.5302,2.5417,19721274,0
1992-10-05,2.5339,2.5911,2.404,2.5911,29607005,0
1992-10-06,2.5953,2.603,2.5417,2.5911,13693706,0
1992-10-07,2.6183,2.6183,2.5608,2.5646,12431349,0
1992-10-08,2.5646,2.5721,2.5302,2.5529,17999119,0
1992-10-09,2.5529,2.5529,2.4651,2.469,31981253,0
1992-10-12,2.469,2.5417,2.469,2.5225,9841827,0
1992-10-13,2.5302,2.6142,2.4956,2.603,14287268,0
1992-10-14,2.5911,2.5953,2.5608,2.5721,10715454,0
1992-10-15,2.5339,2.6142,2.5339,2.5911,8805186,0
1992-10-16,2.603,2.6756,2.5646,2.6756,17424369,0
1992-10-19,2.6677,2.7216,2.6488,2.7101,12291321,0
1992-10-20,2.7522,2.7751,2.6911,2.7024,13177477,0
1992-10-21,2.7101,2.7101,2.6257,2.6451,9829290,0
1992-10-22,2.6488,2.6604,2.5721,2.5911,16749291,0
1992-10-23,2.5911,2.6451,2.5911,2.6373,10335071,0
1992-10-26,2.6564,2.6677,2.6257,2.6564,10071731,0
1992-10-27,2.6564,2.6795,2.6142,2.6373,9816745,0
1992-10-28,2.6373,2.7101,2.6183,2.6985,13386480,0
1992-10-29,2.7101,2.7864,2.7024,2.7522,27059288,0
1992-10-30,2.7522,2.756,2.7138,2.7216,13411559,0
1992-11-02,2.6911,2.8095,2.6756,2.8095,19769349,0
1992-11-03,2.8172,2.8403,2.7751,2.8095,12772016,0
1992-11-04,2.8095,2.8708,2.7944,2.8591,17827737,0
1992-11-05,2.8516,2.8516,2.7522,2.7828,30265354,0
1992-11-06,2.7981,2.8172,2.7751,2.8095,11344540,0
1992-11-09,2.8095,2.8591,2.7712,2.7751,16924862,0
1992-11-10,2.8095,2.8288,2.7712,2.8288,12761567,0
1992-11-11,2.8364,2.8708,2.8172,2.8288,20187358,0
1992-11-12,2.8591,2.8591,2.733,2.7407,20498765,0
1992-11-13,2.7407,2.7443,2.7024,2.733,13229729,0
1992-11-16,2.7407,2.7407,2.6911,2.6985,12795004,0
1992-11-17,2.6985,2.6985,2.6336,2.6488,26269259,0
1992-11-18,2.7253,2.8288,2.5839,2.8095,98539523,0
1992-11-19,2.8248,2.8516,2.7712,2.8058,28219240,0
1992-11-20,2.8288,2.9243,2.8058,2.9166,31628042,0
1992-11-23,2.9166,2.9781,2.8938,2.9474,18118251,0
1992-11-24,2.9625,2.9781,2.9166,2.9474,16377269,0
1992-11-25,2.9625,3.0701,2.9551,3.0392,16726305,0
1992-11-27,3.0392,3.1235,3.0392,3.1158,13267343,0
1992-11-30,3.1387,3.1999,3.1387,3.1808,26143859,0
1992-12-01,3.1772,3.1922,3.0585,3.0701,28166990,0
1992-12-02,3.0813,3.0853,3.0086,3.0431,22611758,0
1992-12-03,3.0317,3.0926,3.0164,3.0506,12581826,0
1992-12-04,3.0737,3.1081,3.0506,3.0506,15842233,0
1992-12-07,3.0623,3.0926,3.0317,3.0737,15371981,0
1992-12-08,3.0853,3.1043,3.0813,3.0853,9689260,0
1992-12-09,3.1693,3.2192,3.1351,3.2075,28098018,0
1992-12-10,3.2192,3.2192,3.1656,3.1887,7998449,0
1992-12-11,3.1579,3.1887,3.1235,3.1464,8510494,0
1992-12-14,3.1351,3.1887,3.1273,3.1273,12163829,0
1992-12-15,3.1273,3.1656,3.0623,3.0853,15470207,0
1992-12-16,3.0853,3.0853,3.0431,3.0585,10245200,0
1992-12-17,3.0585,3.1503,3.0585,3.1387,14571506,0
1992-12-18,3.1579,3.1999,3.1387,3.1387,33943760,0
1992-12-21,3.1503,3.1808,3.1387,3.1579,16105574,0
1992-12-22,3.1579,3.1887,3.1464,3.1693,15135815,0
1992-12-23,3.1656,3.2306,3.1503,3.1922,21148753,0
1992-12-24,3.1922,3.2075,3.1693,3.1772,3847694,0
1992-12-28,3.1772,3.2879,3.1772,3.2765,10646484,0
1992-12-29,3.2842,3.3494,3.2842,3.3072,15610239,0
1992-12-30,3.3072,3.3416,3.3072,3.3416,11315282,0
1992-12-31,3.3416,3.3683,3.3186,3.3416,9902431,0
1993-01-04,3.3416,3.3683,3.2459,3.2612,10828311,0
1993-01-05,3.2879,3.3494,3.2879,3.3494,14699005,0
1993-01-06,3.3838,3.487,3.3723,3.4795,24039233,0
1993-01-07,3.4795,3.4984,3.3723,3.3723,19936553,0
1993-01-08,3.3683,3.3838,3.2996,3.3838,13066705,0
1993-01-11,3.3723,3.4984,3.3723,3.4795,14663471,0
1993-01-12,3.468,3.4756,3.3494,3.3838,16552837,0
1993-01-13,3.3797,3.4373,3.3494,3.4104,16239332,0
1993-01-14,3.4449,3.5635,3.4104,3.5484,29051059,0
1993-01-15,3.5407,3.5751,3.468,3.487,26183576,0
1993-01-18,3.4756,3.4756,3.4258,3.4527,13787758,0
1993-01-19,3.4565,3.4756,3.4373,3.4527,22195841,0
1993-01-20,3.4449,3.4565,3.3797,3.3838,10648569,0
1993-01-21,3.3797,3.4373,3.3683,3.4334,14310257,0
1993-01-22,3.4258,3.5292,3.4104,3.5101,18891542,0
1993-01-25,3.5062,3.5714,3.5062,3.5214,16157826,0
1993-01-26,3.5521,3.6019,3.5062,3.5179,16678230,0
1993-01-27,3.5101,3.5331,3.4028,3.4258,10090544,0
1993-01-28,3.4144,3.4527,3.3569,3.4028,9789586,0
1993-01-29,3.4373,3.468,3.4144,3.4449,9810479,0
1993-02-01,3.4565,3.4984,3.4449,3.4908,4616819,0
1993-02-02,3.5062,3.5179,3.4641,3.4641,8905507,0
1993-02-03,3.468,3.4795,3.3838,3.4028,11760451,0
1993-02-04,3.4449,3.4449,3.3186,3.3302,15162981,0
1993-02-05,3.3379,3.3607,3.2306,3.2765,22386041,0
1993-02-08,3.2652,3.2727,3.2306,3.2421,15775354,0
1993-02-09,3.2344,3.2765,3.2075,3.223,13683257,0
1993-02-10,3.2421,3.2879,3.223,3.2652,13503518,0
1993-02-11,3.2879,3.2996,3.2459,3.2879,11981995,0
1993-02-12,3.2879,3.3148,3.2765,3.2996,11286022,0
1993-02-16,3.2996,3.3262,3.1808,3.2344,20707760,0
1993-02-17,3.3494,3.4641,3.2879,3.4565,48394046,0
1993-02-18,3.5331,3.5714,3.4908,3.5214,39580494,0
1993-02-19,3.5214,3.6019,3.4984,3.5827,18663741,0
1993-02-22,3.5521,3.6286,3.5521,3.5635,13438722,0
1993-02-23,3.5407,3.5484,3.4449,3.4565,14834848,0
1993-02-24,3.4334,3.5751,3.4258,3.5751,21575112,0
1993-02-25,3.5521,3.6365,3.5521,3.6365,16701222,0
1993-02-26,3.6019,3.617,3.5292,3.5292,10264009,0
1993-03-01,3.5179,3.5179,3.487,3.5062,14469102,0
1993-03-02,3.4908,3.6019,3.4641,3.6019,16515209,0
1993-03-03,3.6286,3.6784,3.6135,3.6365,21376563,0
1993-03-04,3.6365,3.6593,3.617,3.6286,13049989,0
1993-03-05,3.6286,3.7244,3.6286,3.6708,19692024,0
1993-03-08,3.6669,3.7511,3.6478,3.732,14276820,0
1993-03-09,3.7204,3.7244,3.6784,3.7128,16726305,0
1993-03-10,3.7128,3.7435,3.6593,3.7435,11237959,0
1993-03-11,3.7435,3.8088,3.732,3.732,14968610,0
1993-03-12,3.6977,3.7128,3.6557,3.7014,13798209,0
1993-03-15,3.7396,3.7511,3.6901,3.6977,10596325,0
1993-03-16,3.6825,3.7244,3.6593,3.7204,11992445,0
1993-03-17,3.7128,3.7128,3.6286,3.6286,13043719,0
1993-03-18,3.644,3.6593,3.6365,3.6478,9829290,0
1993-03-19,3.6557,3.6557,3.5751,3.6057,16021973,0
1993-03-22,3.5635,3.5635,3.487,3.4908,13693706,0
1993-03-23,3.5101,3.5714,3.4908,3.5714,11191968,0
1993-03-24,3.5635,3.5943,3.4795,3.4795,12836809,0
1993-03-25,3.4795,3.5751,3.4756,3.5635,12939221,0
1993-03-26,3.5714,3.5943,3.4984,3.5062,11104200,0
1993-03-29,3.5407,3.6019,3.5292,3.5407,12477328,0
1993-03-30,3.5599,3.6249,3.5521,3.6249,13424096,0
1993-03-31,3.6478,3.6784,3.6286,3.644,12546298,0
1993-04-01,3.6365,3.644,3.6057,3.617,6550074,0
1993-04-02,3.5904,3.5943,3.487,3.4908,16993827,0
1993-04-05,3.487,3.5292,3.4756,3.487,13359310,0
1993-04-06,3.487,3.5101,3.468,3.4795,12790828,0
1993-04-07,3.4527,3.5521,3.399,3.5292,18178858,0
1993-04-08,3.5292,3.5751,3.5179,3.5714,11361261,0
1993-04-12,3.5943,3.6478,3.5827,3.617,8968211,0
1993-04-13,3.6249,3.6593,3.5599,3.5714,12163829,0
1993-04-14,3.5407,3.5904,3.5407,3.5635,6961801,0
1993-04-15,3.5599,3.5751,3.5331,3.5331,7670313,0
1993-04-16,3.5599,3.5714,3.5214,3.5635,10541980,0
1993-04-19,3.5635,3.5827,3.4756,3.5062,8778017,0
1993-04-20,3.4795,3.5179,3.4795,3.5101,8529315,0
1993-04-21,3.5292,3.6135,3.5101,3.5751,8370469,0
1993-04-22,3.5751,3.6286,3.5331,3.5635,12073958,0
1993-04-23,3.5521,3.5943,3.5062,3.5179,5737068,0
1993-04-26,3.5062,3.5331,3.2996,3.3838,13908980,0
1993-04-27,3.399,3.468,3.3838,3.4565,11708207,0
1993-04-28,3.4641,3.5179,3.4373,3.4908,8151021,0
1993-04-29,3.5062,3.5714,3.487,3.5292,11116737,0
1993-04-30,3.5407,3.5827,3.5331,3.5827,9045533,0
1993-05-03,3.5751,3.5827,3.5292,3.5751,5661824,0
1993-05-04,3.5827,3.644,3.5521,3.6249,13079246,0
1993-05-05,3.6286,3.6784,3.6057,3.6478,14648842,0
1993-05-06,3.6708,3.7204,3.6057,3.6901,10117715,0
1993-05-07,3.6901,3.8046,3.6901,3.7972,16439979,0
1993-05-10,3.7972,3.8201,3.7626,3.7626,13043719,0
1993-05-11,3.7511,3.7742,3.7091,3.755,10502270,0
1993-05-12,3.7435,3.7511,3.6825,3.7396,14740800,0
1993-05-13,3.7014,3.7128,3.6365,3.6478,10757255,0
1993-05-14,3.732,3.755,3.7014,3.755,16402355,0
1993-05-17,3.755,3.8201,3.755,3.8088,14872473,0
1993-05-18,3.9731,4.0919,3.9541,4.0531,69898110,0
1993-05-19,4.0648,4.2528,4.0306,4.1881,52895923,0
1993-05-20,4.1761,4.1761,4.0963,4.1492,20805994,0
1993-05-21,4.1038,4.1338,4.0002,4.0002,22709989,0
1993-05-24,4.0079,4.123,4.0079,4.0963,19447491,0
1993-05-25,4.0726,4.0963,3.9731,3.9884,14901731,0
1993-05-26,4.0002,4.1262,3.9651,4.1262,31249747,0
1993-05-27,4.1148,4.1454,4.042,4.0611,14224572,0
1993-05-28,4.0497,4.0648,3.9541,3.9884,9983951,0
1993-06-01,4.0197,4.1338,4.0197,4.0963,16435796,0
1993-06-02,4.1148,4.1338,4.1038,4.1072,13150301,0
1993-06-03,4.1072,4.1881,4.1072,4.1492,16945758,0
1993-06-04,4.1644,4.1911,4.1338,4.1644,11367533,0
1993-06-07,4.1644,4.1682,4.0843,4.0843,18506993,0
1993-06-08,4.0843,4.0963,4.042,4.0611,12970568,0
1993-06-09,4.0648,4.1374,4.0531,4.1262,12805460,0
1993-06-10,4.1148,4.123,4.0271,4.0531,12644529,0
1993-06-11,4.0843,4.1454,4.0843,4.1262,17033532,0
1993-06-14,4.1644,4.272,4.1568,4.1881,19188334,0
1993-06-15,4.1881,4.2215,4.1568,4.1644,12402086,0
1993-06-16,3.9967,4.0197,3.8046,4.0002,82864487,0
1993-06-17,3.9768,3.9768,3.8163,3.8737,42101050,0
1993-06-18,3.8737,3.9119,3.8201,3.8393,27147069,0
1993-06-21,3.8697,3.9235,3.8469,3.8929,14949804,0
1993-06-22,3.9158,3.9651,3.9005,3.9005,14283090,0
1993-06-23,3.9044,3.9119,3.7931,3.8046,22007742,0
1993-06-24,3.7972,3.8697,3.755,3.8622,23238755,0
1993-06-25,3.8697,3.9768,3.8583,3.9574,13984220,0
1993-06-28,3.9768,4.0079,3.9731,3.9884,10473011,0
1993-06-29,3.9967,4.012,3.9119,3.9158,15112823,0
1993-06-30,3.9312,3.9574,3.8737,3.8737,11181528,0
1993-07-01,3.8737,3.8737,3.8163,3.8163,13235990,0
1993-07-02,3.8046,3.8737,3.7666,3.8507,12621541,0
1993-07-06,3.8583,3.8583,3.6019,3.6135,46682341,0
1993-07-07,3.617,3.7014,3.5714,3.6977,40190778,0
1993-07-08,3.7014,3.7742,3.6825,3.7666,18814211,0
1993-07-09,3.7666,3.8046,3.7396,3.7742,7841700,0
1993-07-12,3.7856,3.8278,3.7817,3.8163,11133455,0
1993-07-13,3.8201,3.8201,3.7396,3.7511,13656086,0
1993-07-14,3.7435,3.7972,3.7244,3.7435,16720040,0
1993-07-15,3.7091,3.732,3.6249,3.6286,15507832,0
1993-07-16,3.6365,3.6593,3.5827,3.6019,18421296,0
1993-07-19,3.5943,3.6135,3.5292,3.5292,12358197,0
1993-07-20,3.5751,3.6784,3.5521,3.6135,12742755,0
1993-07-21,3.6286,3.644,3.5827,3.6249,11760451,0
1993-07-22,3.6286,3.6286,3.5599,3.6019,19704566,0
1993-07-23,3.6135,3.7014,3.6135,3.6977,9196023,0
1993-07-26,3.6977,3.7091,3.6286,3.6286,9394568,0
1993-07-27,3.6365,3.6478,3.6019,3.6057,11256761,0
1993-07-28,3.6135,3.6135,3.5331,3.5407,11171071,0
1993-07-29,3.5407,3.5599,3.3494,3.399,26553513,0
1993-07-30,3.4373,3.5101,3.399,3.4449,16621809,0
1993-08-02,3.4373,3.4984,3.4373,3.4756,11020592,0
1993-08-03,3.4756,3.5521,3.4756,3.5521,13340495,0
1993-08-04,3.4373,3.4373,3.3607,3.399,31256019,0
1993-08-05,3.4028,3.4373,3.3838,3.399,11175249,0
1993-08-06,3.4373,3.4565,3.4144,3.4218,11250493,0
1993-08-09,3.4565,3.5331,3.4373,3.5179,11595342,0
1993-08-10,3.5101,3.5292,3.4565,3.4565,7808258,0
1993-08-11,3.4795,3.5179,3.4795,3.4908,13637279,0
1993-08-12,3.5331,3.5331,3.4565,3.5214,12893232,0
1993-08-13,3.5214,3.617,3.4984,3.5943,16724216,0
1993-08-16,3.6057,3.6901,3.6019,3.6019,16017792,0
1993-08-17,3.3838,3.5407,3.2765,3.5407,61964448,0
1993-08-18,3.5943,3.6019,3.4908,3.5214,26164765,0
1993-08-19,3.5214,3.5714,3.5101,3.5635,16619710,0
1993-08-20,3.5407,3.5407,3.487,3.5179,17696067,0
1993-08-23,3.5179,3.6019,3.4908,3.5599,14571506,0
1993-08-24,3.5599,3.6249,3.5484,3.5904,14623763,0
1993-08-25,3.5943,3.6708,3.5714,3.5904,16818261,0
1993-08-26,3.5943,3.6057,3.5179,3.5331,16701222,0
1993-08-27,3.5292,3.5521,3.487,3.4908,15292565,0
1993-08-30,3.487,3.5214,3.468,3.5062,10080090,0
1993-08-31,3.5292,3.5599,3.5179,3.5484,8604548,0
1993-09-01,3.5521,3.5635,3.4908,3.4908,7760181,0
1993-09-02,3.4908,3.5214,3.468,3.5062,9348588,0
1993-09-03,3.4984,3.5101,3.4795,3.4795,5277261,0
1993-09-07,3.4908,3.5101,3.399,3.4028,9678808,0
1993-09-08,3.4028,3.4028,3.2192,3.2727,42705058,0
1993-09-09,3.2842,3.3186,3.2612,3.3148,28714571,0
1993-09-10,3.3683,3.3838,3.3262,3.3838,15152528,0
1993-09-13,3.3914,3.4373,3.2996,3.3148,15762814,0
1993-09-14,3.2842,3.3302,3.2727,3.2879,16791098,0
1993-09-15,3.2765,3.3494,3.2727,3.2879,15566351,0
1993-09-16,3.2879,3.3072,3.2421,3.2421,16233068,0
1993-09-17,3.2192,3.2765,3.2192,3.2459,31906007,0
1993-09-20,3.2536,3.2652,3.0813,3.1081,29600731,0
1993-09-21,3.1693,3.2459,3.1503,3.2075,22701633,0
1993-09-22,3.2842,3.3302,3.2459,3.2652,19930285,0
1993-09-23,3.2842,3.3148,3.2421,3.2957,13006100,0
1993-09-24,3.2957,3.3186,3.2652,3.2765,13585031,0
1993-09-27,3.2996,3.3569,3.2957,3.3416,13200468,0
1993-09-28,3.3494,3.3607,3.2879,3.2879,16097214,0
1993-09-29,3.2957,3.2996,3.2421,3.2459,19763078,0
1993-09-30,3.2612,3.2765,3.2344,3.2727,14659292,0
1993-10-01,3.2879,3.3302,3.2727,3.2957,14245468,0
1993-10-04,3.2957,3.3683,3.2957,3.3072,17334493,0
1993-10-05,3.3148,3.3302,3.2115,3.2344,16174540,0
1993-10-06,3.2306,3.2612,3.2115,3.2192,13603833,0
1993-10-07,3.2459,3.2727,3.223,3.2421,12905782,0
1993-10-08,3.2536,3.2727,3.223,3.2459,9823020,0
1993-10-11,3.2842,3.3569,3.2765,3.3379,13258988,0
1993-10-12,3.3494,3.3607,3.2996,3.3494,12761567,0
1993-10-13,3.3494,3.3569,3.2536,3.2727,19269846,0
1993-10-14,3.2842,3.2879,3.2421,3.2727,17951046,0
1993-10-15,3.2842,3.3683,3.2842,3.3569,17543494,0
1993-10-18,3.3683,3.4908,3.3607,3.4908,29130481,0
1993-10-19,3.4795,3.5062,3.3683,3.3838,18513257,0
1993-10-20,3.4258,3.4373,3.399,3.4144,13068794,0
1993-10-21,3.4449,3.4908,3.4218,3.4908,10059186,0
1993-10-22,3.5331,3.5635,3.4334,3.4334,14224572,0
1993-10-25,3.468,3.5407,3.4641,3.5331,10508540,0
1993-10-26,3.5407,3.5635,3.5179,3.5484,8552298,0
1993-10-27,3.5521,3.6249,3.5484,3.617,10374786,0
1993-10-28,3.617,3.644,3.5292,3.5484,8842808,0
1993-10-29,3.5521,3.5751,3.5179,3.5214,7484306,0
1993-11-01,3.5179,3.5943,3.5101,3.5943,6338983,0
1993-11-02,3.5943,3.6478,3.5407,3.644,9104058,0
1993-11-03,3.6365,3.6365,3.5292,3.5635,13428277,0
1993-11-04,3.5599,3.5714,3.4565,3.468,9405026,0
1993-11-05,3.468,3.5599,3.4565,3.5407,12255782,0
1993-11-08,3.5521,3.6478,3.4908,3.6249,8180271,0
1993-11-09,3.6708,3.7014,3.6365,3.6784,18252013,0
1993-11-10,3.6784,3.7972,3.6784,3.7972,22200022,0
1993-11-11,3.7931,3.8163,3.7511,3.7742,16730480,0
1993-11-12,3.7856,3.7856,3.7091,3.7244,9910801,0
1993-11-15,3.755,3.755,3.6784,3.7091,9039271,0
1993-11-16,3.732,3.7817,3.6901,3.7091,12962210,0
1993-11-17,3.7435,3.7742,3.4756,3.5292,35634575,0
1993-11-18,3.5292,3.5714,3.487,3.5407,26961056,0
1993-11-19,3.5292,3.5599,3.4641,3.5407,20847788,0
1993-11-22,3.4908,3.5062,3.4028,3.4218,16216350,0
1993-11-23,3.468,3.4795,3.3569,3.4218,25393552,0
1993-11-24,3.4449,3.5635,3.4334,3.5292,16893505,0
1993-11-26,3.5407,3.5751,3.5407,3.5521,6495736,0
1993-11-29,3.5714,3.5751,3.4756,3.4756,9760316,0
1993-11-30,3.4795,3.5635,3.4795,3.5292,12939221,0
1993-12-01,3.5904,3.6057,3.5521,3.5635,17604111,0
1993-12-02,3.5904,3.644,3.5635,3.6286,18239463,0
1993-12-03,3.6286,3.6784,3.6057,3.6669,8033974,0
1993-12-06,3.6249,3.7435,3.6249,3.732,18688816,0
1993-12-07,3.6977,3.7014,3.6557,3.6784,18235289,0
1993-12-08,3.6365,3.6825,3.6286,3.6557,17777572,0
1993-12-09,3.6593,3.6784,3.6286,3.644,15058481,0
1993-12-10,3.6557,3.6593,3.5521,3.5827,15438864,0
1993-12-13,3.5599,3.6365,3.5599,3.6249,15280025,0
1993-12-14,3.644,3.6593,3.6365,3.644,9434279,0
1993-12-15,3.6593,3.6901,3.6593,3.6784,9979772,0
1993-12-16,3.7128,3.7128,3.6708,3.6901,8364201,0
1993-12-17,3.6901,3.7244,3.6708,3.7244,13908980,0
1993-12-20,3.7244,3.7666,3.7204,3.7511,9101967,0
1993-12-21,3.7435,3.755,3.7244,3.7511,9760316,0
1993-12-22,3.7626,3.7666,3.7244,3.7244,10711270,0
1993-12-23,3.7244,3.7244,3.6669,3.6784,9515790,0
1993-12-27,3.6784,3.7014,3.6669,3.6901,5841561,0
1993-12-28,3.6708,3.7204,3.6708,3.6977,7557450,0
1993-12-29,3.7014,3.7626,3.7014,3.755,10264009,0
1993-12-30,3.755,3.7817,3.7435,3.755,6792511,0
1993-12-31,3.7626,3.7817,3.7626,3.7817,8412272,0
1994-01-03,3.755,3.7742,3.7091,3.7204,13275701,0
1994-01-04,3.7204,3.7817,3.7204,3.7511,7465492,0
1994-01-05,3.7742,3.8046,3.7244,3.7931,15871492,0
1994-01-06,3.8278,3.9312,3.8201,3.9044,25822003,0
1994-01-07,3.9044,3.9768,3.8813,3.9731,15737737,0
1994-01-10,3.9731,4.0271,3.9312,3.9967,17000098,0
1994-01-11,3.9768,4.0497,3.9541,4.042,17409737,0
1994-01-12,4.0611,4.0611,4.0197,4.0611,18939613,0
1994-01-13,4.0382,4.1038,3.9967,4.0919,20273041,0
1994-01-14,4.1148,4.1992,4.0963,4.1881,19211320,0
1994-01-17,4.1644,4.1911,4.1644,4.1761,12828450,0
1994-01-18,4.1454,4.1761,4.1262,4.1262,12105309,0
1994-01-19,4.0919,4.0963,4.0382,4.042,12249516,0
1994-01-20,4.042,4.042,3.9574,3.9768,13068794,0
1994-01-21,3.9967,4.0531,3.9884,4.0531,14003033,0
1994-01-24,4.0531,4.0843,3.9884,4.012,13190020,0
1994-01-25,4.0079,4.042,3.9466,3.9731,15560085,0
1994-01-26,3.9731,4.0002,3.9312,3.9426,13219274,0
1994-01-27,3.9312,4.0079,3.9119,3.9651,11710295,0
1994-01-28,4.0002,4.0648,3.9768,4.0648,12759472,0
1994-01-31,4.0726,4.1492,4.0611,4.0802,17023087,0
1994-02-01,4.0843,4.0843,4.0271,4.0271,11135545,0
1994-02-02,4.0382,4.1038,4.012,4.1038,12859800,0
1994-02-03,4.0919,4.0919,4.0002,4.0197,12406270,0
1994-02-04,4.012,4.0802,3.8622,3.8737,16713760,0
1994-02-07,3.8622,3.9768,3.8583,3.9466,17742049,0
1994-02-08,3.9574,3.9967,3.9351,3.9731,7586709,0
1994-02-09,4.0197,4.0648,3.9967,4.0531,12149198,0
1994-02-10,4.0648,4.0919,4.0611,4.0648,12976837,0
1994-02-11,4.0531,4.0802,3.9967,4.0497,9423830,0
1994-02-14,4.0382,4.0919,4.012,4.0306,8938949,0
1994-02-15,4.042,4.0919,4.042,4.0919,15123268,0
1994-02-16,4.2573,4.3139,4.2409,4.2644,55199106,0
1994-02-17,4.2644,4.3139,4.2106,4.2948,36029589,0
1994-02-18,4.283,4.3062,4.1761,4.2573,30106510,0
1994-02-22,4.2453,4.3371,4.2409,4.3139,21811285,0
1994-02-23,4.3139,4.4783,4.2948,4.3829,48736813,0
1994-02-24,4.3597,4.4481,4.3371,4.4021,27443843,0
1994-02-25,4.4362,4.4362,4.3563,4.3563,15994809,0
1994-02-28,4.3597,4.4481,4.3293,4.3371,15969722,0
1994-03-01,4.3181,4.3597,4.2409,4.2987,19855045,0
1994-03-02,4.2335,4.3062,4.1911,4.2868,30399116,0
1994-03-03,4.2987,4.3787,4.272,4.283,22210477,0
1994-03-04,4.2987,4.3371,4.2453,4.2573,15913296,0
1994-03-07,4.2754,4.2987,4.1911,4.2106,15371981,0
1994-03-08,4.2215,4.2528,4.1992,4.2106,13660266,0
1994-03-09,4.2453,4.2868,4.1992,4.2573,12778285,0
1994-03-10,4.2573,4.3062,4.2573,4.3062,12813815,0
1994-03-11,4.3181,4.3669,4.3062,4.3254,12840985,0
1994-03-14,4.3408,4.3408,4.2987,4.3139,8683965,0
1994-03-15,4.3062,4.3181,4.2644,4.3062,12611086,0
1994-03-16,4.3371,4.3408,4.2754,4.3254,9496977,0
1994-03-17,4.3181,4.3408,4.2948,4.2987,10769791,0
1994-03-18,4.283,4.2948,4.2335,4.2573,24112384,0
1994-03-21,4.2453,4.2644,4.1992,4.1992,9793763,0
1994-03-22,4.1761,4.1761,4.1072,4.1072,21207277,0
1994-03-23,4.1148,4.218,4.0802,4.123,23082011,0
1994-03-24,4.1148,4.1454,3.9967,4.0306,20500856,0
1994-03-25,4.0611,4.0843,4.012,4.0271,12970568,0
1994-03-28,4.0531,4.0531,3.9466,4.0002,12023792,0
1994-03-29,3.9848,4.0382,3.8278,3.8393,19447491,0
1994-03-30,3.8393,3.9044,3.7626,3.8278,32121278,0
1994-03-31,3.8507,3.9466,3.7817,3.9312,19955365,0
1994-04-04,3.8737,3.9119,3.8278,3.8737,23100820,0
1994-04-05,3.9351,3.9651,3.9119,3.9351,23493740,0
1994-04-06,3.9351,3.9651,3.8929,3.9005,14143061,0
1994-04-07,3.9312,4.0271,3.9044,4.0079,13470070,0
1994-04-08,3.9967,3.9967,3.8813,3.9651,11699844,0
1994-04-11,3.9158,3.9848,3.8813,3.9731,16916500,0
1994-04-12,3.9574,3.9574,3.9005,3.9119,14692729,0
1994-04-13,3.9466,3.9466,3.7856,3.8583,21370302,0
1994-04-14,3.8278,3.8622,3.755,3.7742,16768106,0
1994-04-15,3.7435,3.7511,3.6901,3.7396,16841252,0
1994-04-18,3.732,3.7511,3.6593,3.7204,11400979,0
1994-04-19,3.7204,3.8163,3.5407,3.6557,32685580,0
1994-04-20,3.6557,3.6977,3.6135,3.6365,26375855,0
1994-04-21,3.6784,3.7856,3.6478,3.7742,16360554,0
1994-04-22,3.7666,3.8088,3.6784,3.6825,10326709,0
1994-04-25,3.6977,3.8278,3.6901,3.8278,11041491,0
1994-04-26,3.7931,3.8278,3.755,3.7856,9254539,0
1994-04-28,3.7742,3.8046,3.7396,3.7666,10790696,0
1994-04-29,3.8278,3.8813,3.8088,3.8393,14276820,0
1994-05-02,3.8622,3.9351,3.8469,3.8929,9869002,0
1994-05-03,3.9005,3.9158,3.7972,3.8583,8109216,0
1994-05-04,3.8697,3.8929,3.8354,3.8813,6878205,0
1994-05-05,3.9044,3.9044,3.8583,3.8813,8082043,0
1994-05-06,3.8469,3.8469,3.6593,3.6784,20760013,0
1994-05-09,3.7244,3.7626,3.6669,3.6784,11804345,0
1994-05-10,3.755,3.7666,3.732,3.755,12132475,0
1994-05-11,3.7666,3.8046,3.7435,3.7817,12958028,0
1994-05-12,3.8163,3.8201,3.7666,3.7742,8938949,0
1994-05-13,3.7742,3.8278,3.7128,3.8201,13626826,0
1994-05-16,3.8201,3.8583,3.7396,3.7435,14120071,0
1994-05-17,3.6901,3.7666,3.5635,3.6669,59099055,0
1994-05-18,3.6784,3.8088,3.6557,3.7931,38543856,0
1994-05-19,3.8046,3.8813,3.7856,3.8697,30428373,0
1994-05-20,3.8697,3.9731,3.8583,3.9119,21343126,0
1994-05-23,3.8813,3.9426,3.8697,3.9044,10886835,0
1994-05-24,3.9466,3.9651,3.9044,3.9158,13045806,0
1994-05-25,3.9158,3.9158,3.755,3.8891,60672825,0
1994-05-26,3.8737,3.9119,3.7972,3.8046,21098596,0
1994-05-27,3.7972,3.8046,3.7626,3.7817,8082043,0
1994-05-31,3.7666,3.7931,3.755,3.755,12602731,0
1994-06-01,3.755,3.755,3.6825,3.7091,15507832,0
1994-06-02,3.7014,3.7742,3.7014,3.7742,10048741,0
1994-06-03,3.7742,3.8507,3.732,3.732,10107263,0
1994-06-06,3.7817,3.7856,3.732,3.7396,5914710,0
1994-06-07,3.732,3.7435,3.6901,3.6977,9078983,0
1994-06-08,3.7091,3.7091,3.5943,3.6249,19299100,0
1994-06-09,3.6557,3.6557,3.6057,3.6249,12849352,0
1994-06-10,3.6557,3.6901,3.644,3.6825,5730789,0
1994-06-13,3.6825,3.7435,3.6825,3.732,13852547,0
1994-06-14,3.7435,3.7972,3.7435,3.755,10299542,0
1994-06-15,3.7666,3.7972,3.7244,3.7396,10705003,0
1994-06-16,3.7244,3.7666,3.7244,3.7511,10939081,0
1994-06-17,3.755,3.755,3.7128,3.732,19652309,0
1994-06-20,3.732,3.8163,3.732,3.7856,10155331,0
1994-06-21,3.7856,3.7856,3.6708,3.7128,21949225,0
1994-06-22,3.7244,3.755,3.7091,3.7244,15298835,0
1994-06-23,3.732,3.7435,3.6478,3.6557,14015571,0
1994-06-24,3.6557,3.6669,3.5943,3.6365,20801814,0
1994-06-27,3.6286,3.7396,3.617,3.732,10289094,0
1994-06-28,3.732,3.7511,3.6708,3.7204,14786781,0
1994-06-29,3.7204,3.7626,3.617,3.6249,15769079,0
1994-06-30,3.6286,3.6593,3.6019,3.6019,11595342,0
1994-07-01,3.6708,3.6708,3.5599,3.6135,13133585,0
1994-07-05,3.6057,3.644,3.5331,3.5331,15750275,0
1994-07-06,3.5062,3.5484,3.4449,3.4449,15117008,0
1994-07-07,3.468,3.5101,3.4373,3.4795,20737016,0
1994-07-08,3.487,3.5714,3.487,3.5407,12021704,0
1994-07-11,3.5599,3.5943,3.5484,3.5714,12080225,0
1994-07-12,3.5751,3.6135,3.5714,3.6057,11070757,0
1994-07-13,3.6057,3.6557,3.5751,3.5751,12880697,0
1994-07-14,3.6365,3.7091,3.6249,3.6593,14757526,0
1994-07-15,3.6557,3.6784,3.6135,3.6365,14901731,0
1994-07-18,3.6365,3.6708,3.6286,3.6593,9438461,0
1994-07-19,3.6557,3.6593,3.5751,3.6019,10268190,0
1994-07-20,3.5827,3.5827,3.5407,3.5714,9804212,0
1994-07-21,3.5904,3.6478,3.5904,3.6249,12324754,0
1994-07-22,3.617,3.644,3.5904,3.6019,7714208,0
1994-07-25,3.6019,3.6057,3.5292,3.5599,14653018,0
1994-07-26,3.5521,3.617,3.5484,3.617,8811455,0
1994-07-27,3.617,3.6365,3.6019,3.6057,12667519,0
1994-07-28,3.6135,3.6249,3.6019,3.6135,5737068,0
1994-07-29,3.6249,3.732,3.6249,3.7128,15129544,0
1994-08-01,3.7128,3.7626,3.7128,3.7511,9225272,0
1994-08-02,3.7742,3.8354,3.7742,3.8046,27460565,0
1994-08-03,3.8088,3.8469,3.7742,3.8163,14694819,0
1994-08-04,3.8278,3.8622,3.8088,3.8507,11530556,0
1994-08-05,3.8354,3.8583,3.8046,3.8393,11668493,0
1994-08-08,3.8507,3.8622,3.7856,3.8046,8999566,0
1994-08-09,3.7931,3.8278,3.7931,3.8163,12232797,0
1994-08-10,3.8163,3.9426,3.8163,3.9351,20342013,0
1994-08-11,3.9312,3.9426,3.8507,3.9119,18895726,0
1994-08-12,3.9005,3.9119,3.8393,3.8891,7801990,0
1994-08-15,3.8813,3.8813,3.7856,3.7856,11223327,0
1994-08-16,4.0306,4.218,4.0271,4.1911,70886674,0
1994-08-17,4.1682,4.2106,4.1568,4.1682,39170863,0
1994-08-18,4.1374,4.1911,4.1374,4.1801,17125496,0
1994-08-19,4.1881,4.2291,4.1454,4.2029,16550743,0
1994-08-22,4.1881,4.2291,4.1801,4.1911,16184998,0
1994-08-23,4.1881,4.218,4.1682,4.1992,22032822,0
1994-08-24,4.2029,4.2409,4.1911,4.218,13417830,0
1994-08-25,4.2215,4.2409,4.1992,4.2029,11662220,0
1994-08-26,4.2106,4.2948,4.2029,4.272,16540293,0
1994-08-29,4.283,4.3139,4.283,4.3062,19880119,0
1994-08-30,4.2987,4.3408,4.2868,4.3371,15574718,0
1994-08-31,4.2987,4.3293,4.2987,4.3062,20969018,0
1994-09-01,4.2573,4.2868,4.2291,4.2644,17612468,0
1994-09-02,4.2644,4.2868,4.2029,4.218,9655818,0
1994-09-06,4.1911,4.218,4.1801,4.1911,13888084,0
1994-09-07,4.2029,4.2291,4.1801,4.1992,14682280,0
1994-09-08,4.218,4.3181,4.218,4.3139,17351213,0
1994-09-09,4.2948,4.3139,4.2573,4.2948,14479547,0
1994-09-12,4.2868,4.2987,4.2453,4.2453,8617086,0
1994-09-13,4.2573,4.2987,4.2528,4.2987,13058345,0
1994-09-14,4.2868,4.3408,4.283,4.3254,12997740,0
1994-09-15,4.3408,4.3787,4.3293,4.3709,13980035,0
1994-09-16,4.3062,4.3709,4.2948,4.3597,22419479,0
1994-09-19,4.3481,4.3597,4.2987,4.3139,9869002,0
1994-09-20,4.283,4.3139,4.2335,4.2453,12017528,0
1994-09-21,4.2528,4.2644,4.1881,4.2215,14224572,0
1994-09-22,4.2291,4.2453,4.1881,4.1992,9643282,0
1994-09-23,4.1568,4.1801,4.1262,4.1492,10721724,0
1994-09-26,4.1492,4.1492,4.1072,4.123,10613038,0
1994-09-27,4.1338,4.2106,4.0843,4.1992,13827467,0
1994-09-28,4.1992,4.218,4.1682,4.1761,9528326,0
1994-09-29,4.1644,4.218,4.1262,4.1881,22584584,0
1994-09-30,4.1881,4.2291,4.1374,4.1801,13004010,0
1994-10-03,4.1911,4.1911,4.123,4.1454,7628515,0
1994-10-04,4.1568,4.1682,4.042,4.042,16511036,0
1994-10-05,4.0306,4.1374,3.9967,4.1338,20749562,0
1994-10-06,4.1072,4.1492,4.0802,4.0802,11536821,0
1994-10-07,4.1038,4.2215,4.0963,4.2215,16099301,0
1994-10-10,4.2106,4.3787,4.2106,4.3669,16377269,0
1994-10-11,4.4133,4.4445,4.3906,4.3943,27872296,0
1994-10-12,4.3906,4.4211,4.3829,4.3906,12140837,0
1994-10-13,4.4211,4.4558,4.3597,4.3709,16201714,0
1994-10-14,4.3563,4.4021,4.3181,4.3669,13275701,0
1994-10-17,4.3669,4.3906,4.3408,4.3563,7459226,0
1994-10-18,4.3371,4.3829,4.3293,4.3408,12268326,0
1994-10-19,4.3408,4.4481,4.3371,4.4326,22402755,0
1994-10-20,4.4445,4.49,4.4021,4.4362,20801814,0
1994-10-21,4.4243,4.49,4.3829,4.4668,22183309,0
1994-10-24,4.4668,4.5286,4.4668,4.4745,16184998,0
1994-10-25,4.4326,4.4977,4.4326,4.4558,16469231,0
1994-10-26,4.4668,4.5511,4.4362,4.5091,24852239,0
1994-10-27,4.5168,4.5854,4.49,4.5854,22862560,0
1994-10-28,4.5854,4.6886,4.5701,4.6767,28342554,0
1994-10-31,4.6886,4.7314,4.6663,4.6812,23621226,0
1994-11-01,4.6767,4.6767,4.6054,4.6587,19133991,0
1994-11-02,4.6587,4.7616,4.6548,4.6697,22388126,0
1994-11-03,4.6812,4.7236,4.6119,4.6235,17125496,0
1994-11-04,4.6159,4.6587,4.505,4.5207,22396484,0
1994-11-07,4.5168,4.6472,4.5168,4.6235,19175795,0
1994-11-08,4.6548,4.7425,4.6548,4.6886,36535364,0
1994-11-09,4.7314,4.7654,4.6697,4.7497,28829522,0
1994-11-10,4.7388,4.754,4.6767,4.6969,16559104,0
1994-11-11,4.6969,4.7236,4.6697,4.6697,10462561,0
1994-11-14,4.6812,4.7314,4.6812,4.6969,14498358,0
1994-11-15,4.7314,4.8041,4.6767,4.7236,27510730,0
1994-11-16,4.7425,4.7769,4.6969,4.7118,19995078,0
1994-11-17,4.8301,4.9031,4.7497,4.7849,80111957,0
1994-11-18,4.7931,4.8379,4.7616,4.7931,33688782,0
1994-11-21,4.7962,4.8188,4.7616,4.7731,17441086,0
1994-11-22,4.7314,4.7497,4.5935,4.5935,22927347,0
1994-11-23,4.5935,4.6119,4.5286,4.5739,25974571,0
1994-11-25,4.5935,4.6812,4.5935,4.6548,6361974,0
1994-11-28,4.6392,4.7118,4.6353,4.6886,16580003,0
1994-11-29,4.7009,4.7654,4.6812,4.7616,27657026,0
1994-11-30,4.7731,4.7731,4.6767,4.6767,18640748,0
1994-12-01,4.6008,4.6353,4.5286,4.5511,30526604,0
1994-12-02,4.5396,4.6548,4.5396,4.6548,19972081,0
1994-12-05,4.6812,4.6969,4.6587,4.6697,12406270,0
1994-12-06,4.6587,4.6969,4.6159,4.6663,16684505,0
1994-12-07,4.6235,4.6548,4.5818,4.5854,16935300,0
1994-12-08,4.5739,4.6054,4.3943,4.4326,33958391,0
1994-12-09,4.4211,4.563,4.4211,4.5511,26315246,0
1994-12-12,4.5701,4.6159,4.5091,4.5701,20546835,0
1994-12-13,4.5701,4.5739,4.49,4.49,18212298,0
1994-12-14,4.49,4.6235,4.4783,4.5701,19848766,0
1994-12-15,4.5591,4.6353,4.5591,4.5818,17445267,0
1994-12-16,4.6008,4.6472,4.5701,4.5854,26212830,0
1994-12-19,4.5739,4.5854,4.5325,4.5511,8564836,0
1994-12-20,4.5818,4.6767,4.5818,4.6587,15766992,0
1994-12-21,4.6548,4.7314,4.6392,4.6392,20546835,0
1994-12-22,4.6353,4.7314,4.6235,4.7082,15512008,0
1994-12-23,4.7616,4.7962,4.7388,4.7931,11969456,0
1994-12-27,4.7654,4.846,4.7654,4.8041,9914987,0
1994-12-28,4.7931,4.8155,4.7654,4.7962,10132343,0
1994-12-29,4.8301,4.8921,4.8301,4.8879,14721997,0
1994-12-30,4.9031,4.9031,4.7769,4.7769,11543095,0
1995-01-03,4.7769,4.7769,4.6886,4.7082,12552563,0
1995-01-04,4.7314,4.7769,4.7196,4.7425,18218569,0
1995-01-05,4.7425,4.8155,4.7196,4.7196,14521351,0
1995-01-06,4.754,4.8076,4.7236,4.8041,18020019,0
1995-01-09,4.7931,4.8921,4.7931,4.8578,13422006,0
1995-01-10,4.8993,4.9572,4.8921,4.9303,17781758,0
1995-01-11,4.9874,4.9874,4.8188,4.9454,22124788,0
1995-01-12,4.9454,4.9755,4.9303,4.9303,17834005,0
1995-01-13,4.9421,4.9687,4.9031,4.9687,14462831,0
1995-01-16,4.9687,5.0641,4.965,5.0372,19656490,0
1995-01-17,5.0491,5.0831,5.0217,5.0297,16302032,0
1995-01-18,5.0415,5.1331,5.0372,5.0907,25694511,0
1995-01-19,5.0641,5.1369,5.06,5.106,11304832,0
1995-01-20,5.102,5.102,4.9755,5.0217,26246270,0
1995-01-23,4.9303,5.0102,4.9303,4.9834,21322227,0
1995-01-24,4.9874,5.0415,4.9834,5.0415,15507832,0
1995-01-25,4.9107,4.9874,4.9031,4.9303,27268283,0
1995-01-26,4.9145,4.9454,4.8697,4.873,17342857,0
1995-01-27,4.8921,4.9222,4.8578,4.9145,16193357,0
1995-01-30,4.9145,4.9145,4.8301,4.8301,10169959,0
1995-01-31,4.846,4.8578,4.7931,4.8076,20912582,0
1995-02-01,4.8379,4.9222,4.7962,4.8993,19589616,0
1995-02-02,4.8993,4.9572,4.8497,4.8578,14446109,0
1995-02-03,4.8697,4.9454,4.8301,4.8379,21493610,0
1995-02-06,4.873,4.934,4.846,4.8921,15733556,0
1995-02-07,4.8805,4.9222,4.8497,4.9031,12105309,0
1995-02-08,4.9031,4.9454,4.8615,4.9421,15664587,0
1995-02-09,4.9687,5.0945,4.965,5.0793,22016105,0
1995-02-10,5.0793,5.102,4.9989,5.0178,20074489,0
1995-02-13,5.0102,5.06,5.0064,5.0415,13215096,0
1995-02-14,5.0415,5.0945,5.0217,5.0491,11599525,0
1995-02-15,5.0793,5.114,5.0102,5.0415,29521307,0
1995-02-16,5.213,5.5503,5.213,5.5429,65015858,0
1995-02-17,5.5042,5.5388,5.4426,5.4739,33463054,0
1995-02-21,5.4426,5.4739,5.4238,5.4622,20762103,0
1995-02-22,5.4664,5.5808,5.4622,5.527,22503081,0
1995-02-23,5.5846,5.6227,5.4885,5.516,18678372,0
1995-02-24,5.527,5.5736,5.5198,5.5309,12615269,0
1995-02-27,5.5388,5.5736,5.4622,5.4849,12429257,0
1995-02-28,5.5079,5.5309,5.4664,5.5042,11361261,0
1995-03-01,5.5042,5.615,5.5042,5.596,19560350,0
1995-03-02,5.5808,5.596,5.4885,5.5388,16097214,0
1995-03-03,5.5198,5.6343,5.5198,5.5808,15618604,0
1995-03-06,5.5922,5.6879,5.5388,5.6693,17980304,0
1995-03-07,5.6774,5.7345,5.615,5.7185,24687130,0
1995-03-08,5.7421,5.7421,5.6035,5.6579,25201270,0
1995-03-09,5.6579,5.7185,5.6579,5.7185,17347042,0
1995-03-10,5.7304,5.7609,5.6802,5.6879,19269846,0
1995-03-13,5.6774,5.7609,5.6774,5.7609,16671962,0
1995-03-14,5.7723,5.7875,5.7109,5.7345,19949091,0
1995-03-15,5.7421,5.8299,5.7421,5.7723,19332539,0
1995-03-16,5.7531,5.7875,5.7221,5.7221,13885984,0
1995-03-17,5.7304,5.7644,5.7185,5.7531,18810037,0
1995-03-20,5.8144,5.8371,5.7421,5.8065,15064744,0
1995-03-21,5.8065,5.9252,5.8065,5.8682,18626118,0
1995-03-22,5.8908,5.9213,5.8299,5.8604,13029087,0
1995-03-23,5.8446,5.9252,5.8144,5.8908,12168000,0
1995-03-24,5.979,5.979,5.887,5.887,22490534,0
1995-03-27,5.9252,5.9252,5.8259,5.8489,21805011,0
1995-03-28,5.8446,5.9675,5.8371,5.9327,13415739,0
1995-03-29,5.9213,5.979,5.7723,5.8184,19566619,0
1995-03-30,5.8489,5.8489,5.699,5.7185,28597527,0
1995-03-31,5.7185,5.8027,5.6579,5.7609,21219813,0
1995-04-03,5.7723,5.8144,5.7185,5.8065,9764501,0
1995-04-04,5.8144,5.8564,5.7956,5.8184,13045806,0
1995-04-05,5.8065,5.8065,5.7221,5.7304,15564262,0
1995-04-06,5.7421,5.7644,5.6879,5.699,11304832,0
1995-04-07,5.7345,5.7609,5.6879,5.7421,12627805,0
1995-04-10,5.7345,5.8604,5.7304,5.8604,12813815,0
1995-04-11,5.8984,5.9103,5.8184,5.8682,11432322,0
1995-04-12,5.8604,5.9103,5.8259,5.8489,9580583,0
1995-04-13,5.887,5.9137,5.8604,5.9103,8987015,0
1995-04-17,5.979,6.0784,5.9327,6.0284,21066194,0
1995-04-18,6.0784,6.2088,6.0284,6.1247,23440440,0
1995-04-19,6.1015,6.1475,5.9561,6.0284,15509918,0
1995-04-20,6.1127,6.136,6.067,6.1247,16106622,0
1995-04-21,6.1247,6.1703,6.067,6.1247,22658783,0
1995-04-24,6.1015,6.2927,6.0784,6.2695,19642910,0
1995-04-25,6.2695,6.339,6.2314,6.2813,13922565,0
1995-04-26,6.2813,6.2927,6.1703,6.2428,14501494,0
1995-04-27,6.2205,6.2927,6.1703,6.2927,15271660,0
1995-04-28,6.2927,6.3509,6.1703,6.327,11736423,0
1995-05-01,6.3042,6.3151,6.1127,6.1475,14027059,0
1995-05-02,6.1703,6.2088,6.1015,6.1589,15953004,0
1995-05-03,6.2205,6.5186,6.2088,6.4608,23845904,0
1995-05-04,6.4346,6.5413,6.327,6.4113,19655444,0
1995-05-05,6.4608,6.4608,6.327,6.377,14351011,0
1995-05-08,6.3509,6.4608,6.3509,6.4113,11504427,0
1995-05-09,6.4608,6.4729,6.3509,6.4113,12334159,0
1995-05-10,6.4346,6.5186,6.377,6.5186,12575556,0
1995-05-11,6.4957,6.5681,6.4608,6.5302,9860644,0
1995-05-12,6.5076,6.6033,6.4843,6.5413,14235018,0
1995-05-15,6.6372,6.7942,6.5915,6.7942,18330386,0
1995-05-16,6.339,6.7332,6.327,6.6523,54241881,0
1995-05-17,6.7099,6.7824,6.6523,6.7215,24807307,0
1995-05-18,6.7099,6.7824,6.5413,6.5681,17686661,0
1995-05-19,6.5076,6.6033,6.4232,6.446,19353440,0
1995-05-22,6.5076,6.6874,6.5076,6.6147,12990424,0
1995-05-23,6.6372,6.7713,6.5795,6.7713,13591295,0
1995-05-24,6.8782,6.9358,6.6523,6.7099,20215565,0
1995-05-25,6.7215,6.7215,6.5915,6.6257,15616514,0
1995-05-26,6.6257,6.6257,6.377,6.3998,19985666,0
1995-05-30,6.4957,6.4957,6.1703,6.1856,20447556,0
1995-05-31,6.2428,6.377,6.136,6.3151,22581452,0
1995-06-01,6.327,6.5915,6.2927,6.4957,15834920,0
1995-06-02,6.4843,6.6756,6.4113,6.6372,17320915,0
1995-06-05,6.6372,6.8179,6.6033,6.6033,17698157,0
1995-06-06,6.6257,6.6756,6.5186,6.5302,13111640,0
1995-06-07,6.5076,6.5915,6.4957,6.5528,9835562,0
1995-06-08,6.6147,6.698,6.5795,6.6756,6611731,0
1995-06-09,6.6523,6.6639,6.5681,6.6372,7657777,0
1995-06-12,6.6372,6.698,6.5528,6.5915,11526374,0
1995-06-13,6.6523,6.7215,6.6372,6.6756,9399789,0
1995-06-14,6.6756,6.7824,6.6523,6.7599,9834514,0
1995-06-15,6.8062,7.0203,6.7942,6.951,20998276,0
1995-06-16,7.0203,7.2493,6.9975,7.2274,33013710,0
1995-06-19,7.2,7.319,7.1881,7.2963,16713760,0
1995-06-20,7.3072,7.38,7.2378,7.3072,20696265,0
1995-06-21,7.3568,7.3683,7.1543,7.1767,13376027,0
1995-06-22,7.2493,7.3914,7.2,7.3453,10873248,0
1995-06-23,7.38,7.4028,7.2,7.2119,12160688,0
1995-06-26,7.2,7.2844,7.0699,7.1044,11675807,0
1995-06-27,7.0817,7.2724,7.0581,7.1653,14005119,0
1995-06-28,7.1767,7.2274,6.9858,7.0929,12267278,0
1995-06-29,7.1767,7.2,7.0352,7.0699,11648637,0
1995-06-30,7.1044,7.1881,7.0203,7.1281,11041491,0
1995-07-03,7.1423,7.1767,7.0699,7.1767,5100653,0
1995-07-05,7.2,7.38,7.1881,7.2844,11314229,0
1995-07-06,7.3914,7.5707,7.2844,7.5596,14321758,0
1995-07-07,7.5367,7.6786,7.5253,7.6433,15547541,0
1995-07-10,7.6668,7.7742,7.6548,7.7398,12276686,0
1995-07-11,7.7512,7.7628,7.5944,7.5944,9150033,0
1995-07-12,7.6548,7.8353,7.621,7.7852,14911136,0
1995-07-13,7.7742,8.0152,7.7282,8.0038,10638123,0
1995-07-14,7.8811,7.954,7.7742,7.9079,12310126,0
1995-07-17,7.9428,7.9769,7.8702,7.893,10780244,0
1995-07-18,7.9079,7.9079,7.6548,7.7163,13521285,0
1995-07-19,7.4642,7.5367,6.8673,7.4524,32845458,0
1995-07-20,7.4524,7.4873,7.319,7.4405,20013881,0
1995-07-21,7.4405,7.5253,7.2119,7.4185,23790517,0
1995-07-24,7.4873,7.621,7.43,7.4987,15694884,0
1995-07-25,7.5596,7.6786,7.5101,7.621,18398306,0
1995-07-26,7.7018,7.8011,7.621,7.7163,11730152,0
1995-07-27,7.7282,7.8011,7.6786,7.7742,12929812,0
1995-07-28,7.8125,7.9193,7.6668,7.6668,10399861,0
1995-07-31,7.6668,7.7018,7.4405,7.4524,14365650,0
1995-08-01,7.319,7.3683,7.0581,7.2493,41309981,0
1995-08-02,7.3683,7.4524,6.8437,6.9358,31893464,0
1995-08-03,6.698,7.1162,6.698,7.1044,22801944,0
1995-08-04,7.0817,7.0929,6.8899,6.9739,13060440,0
1995-08-07,7.1044,7.1044,6.9739,6.9739,10792783,0
1995-08-08,7.1162,7.1543,6.9975,7.0929,15071025,0
1995-08-09,7.2119,7.2493,7.1281,7.1881,15919557,0
1995-08-10,7.2609,7.3335,7.1653,7.2378,16217387,0
1995-08-11,7.3335,7.3568,7.2,7.2844,11079116,0
1995-08-14,7.2963,7.5481,7.2844,7.5481,13214049,0
1995-08-15,7.5944,7.5944,7.38,7.4524,17782799,0
1995-08-16,7.7512,7.9309,7.6433,7.893,52378638,0
1995-08-17,7.9193,8.1681,7.9193,8.0267,26250459,0
1995-08-18,8.1,8.1108,7.9428,7.992,18109884,0
1995-08-21,8.0387,8.1458,7.5825,7.6548,16906040,0
1995-08-22,7.6327,7.7282,7.5825,7.7163,22193747,0
1995-08-23,7.7628,7.9079,7.6786,7.7512,23045430,0
1995-08-24,7.7628,7.7852,7.6548,7.7628,13546362,0
1995-08-25,7.7018,7.7852,7.5367,7.5481,11134497,0
1995-08-28,7.5707,7.61,7.3453,7.3914,14858887,0
1995-08-29,7.4185,7.4185,7.1543,7.3683,27426082,0
1995-08-30,7.4642,7.5707,7.3914,7.4758,14415808,0
1995-08-31,7.5596,7.6668,7.5253,7.6548,11186744,0
1995-09-01,7.5596,7.6786,7.4758,7.4987,11651775,0
1995-09-05,7.5825,7.9769,7.5367,7.954,12662294,0
1995-09-06,7.992,8.0496,7.8702,7.9428,13233910,0
1995-09-07,7.992,8.1108,7.8583,7.9653,14221434,0
1995-09-08,8.0267,8.0731,7.893,8.0387,10539892,0
1995-09-11,8.1339,8.2068,8.1108,8.1681,10023662,0
1995-09-12,8.2184,8.2184,7.992,8.0038,10369560,0
1995-09-13,8.0038,8.1836,7.992,8.1568,17135949,0
1995-09-14,8.1568,8.2068,8.0611,8.084,13741774,0
1995-09-15,8.084,8.084,7.6905,7.7018,33259285,0
1995-09-18,7.7512,7.8811,7.7163,7.7852,20906314,0
1995-09-19,7.8468,8.1681,7.8125,8.0152,17714881,0
1995-09-20,8.0496,8.1108,7.9309,8.0267,34839333,0
1995-09-21,8.0267,8.0611,7.9428,7.9653,9429052,0
1995-09-22,7.9309,7.9428,7.8239,7.9309,14003033,0
1995-09-25,8.0267,8.0267,7.8811,8.0038,8839671,0
1995-09-26,8.0611,8.1,8.0152,8.0611,15154615,0
1995-09-27,7.9769,8.0387,7.7512,7.9193,21480019,0
1995-09-28,7.9309,8.2184,7.8583,8.1954,20273041,0
1995-09-29,8.1954,8.1954,7.954,7.9769,14729305,0
1995-10-02,8.0152,8.1,7.8702,7.893,14278911,0
1995-10-03,7.9193,7.954,7.7628,7.9428,15815063,0
1995-10-04,7.893,7.9079,7.6548,7.7398,15338541,0
1995-10-05,7.7398,7.9309,7.6433,7.9079,18192438,0
1995-10-06,7.9653,7.992,7.6668,7.7398,14603902,0
1995-10-09,7.621,7.6668,7.4642,7.4873,17283289,0
1995-10-10,7.0817,7.5367,7.0581,7.4987,38923193,0
1995-10-11,7.621,7.6786,7.5253,7.6327,17526778,0
1995-10-12,7.7282,7.9309,7.6786,7.9309,12989378,0
1995-10-13,8.0496,8.1339,7.9653,7.992,19921922,0
1995-10-16,8.0387,8.2754,8.0387,8.2635,20130928,0
1995-10-17,8.2754,8.6851,8.1458,8.6357,21306547,0
1995-10-18,8.6965,9.0909,8.6851,8.8041,32267577,0
1995-10-19,8.7082,8.9219,8.6357,8.8762,25135436,0
1995-10-20,8.7806,8.8269,8.3868,8.494,24810439,0
1995-10-23,8.4826,8.8269,8.4668,8.7584,19288648,0
1995-10-24,8.7312,8.7921,8.5889,8.7312,13373942,0
1995-10-25,8.6851,8.6851,8.4826,8.5889,14978017,0
1995-10-26,8.6004,8.8384,8.505,8.7698,17161026,0
1995-10-27,8.7584,8.8995,8.7082,8.8384,15715790,0
1995-10-30,8.8995,9.248,8.8884,9.1857,21980576,0
1995-10-31,9.1761,9.2315,8.8497,8.8649,20087027,0
1995-11-01,8.8649,8.9219,8.6582,8.8995,16249788,0
1995-11-02,8.8995,9.0304,8.8269,9.0304,13451268,0
1995-11-03,8.9948,9.0408,8.8995,8.9834,12970568,0
1995-11-06,8.9106,9.0794,8.7312,8.7312,13228677,0
1995-11-07,8.6241,8.6582,8.3597,8.4096,25638084,0
1995-11-08,8.5889,8.6004,8.3372,8.4555,20192574,0
1995-11-09,8.7082,8.9489,8.6582,8.9341,19137126,0
1995-11-10,8.9106,9.1252,8.8384,9.0909,22536517,0
1995-11-13,9.1405,9.1857,8.9219,8.9341,21884436,0
1995-11-14,8.8041,8.8762,8.5159,8.5278,23303546,0
1995-11-15,8.5889,8.8497,8.5772,8.8497,21750675,0
1995-11-16,8.8649,9.0408,8.7196,8.9219,20589674,0
1995-11-17,8.7806,8.7806,8.4325,8.4668,47880956,0
1995-11-20,8.4668,8.5159,8.0152,8.0387,39712173,0
1995-11-21,8.084,8.1339,7.9428,8.0387,41246240,0
1995-11-22,8.0611,8.2184,8.0152,8.0387,22183309,0
1995-11-24,8.0496,8.1568,8.0387,8.1226,6786243,0
1995-11-27,8.2754,8.3134,8.1836,8.2525,22423661,0
1995-11-28,8.2525,8.3372,8.1,8.2413,33807909,0
1995-11-29,8.3372,8.3754,8.0731,8.0731,31178687,0
1995-11-30,8.1,8.1836,7.9309,7.9428,22343186,0
1995-12-01,7.9193,7.9309,7.8125,7.8353,18945881,0
1995-12-04,7.8468,8.1568,7.8468,7.9193,20730754,0
1995-12-05,7.992,7.992,7.8125,7.8239,22711034,0
1995-12-06,7.8811,7.893,7.7163,7.7512,23901283,0
1995-12-07,7.7398,7.9428,7.5707,7.8702,29186912,0
1995-12-08,8.1226,8.3868,8.0496,8.3134,31947806,0
1995-12-11,8.3597,8.4325,8.2525,8.291,21132036,0
1995-12-12,8.2068,8.2525,7.9309,7.954,27486692,0
1995-12-13,8.084,8.1,7.6548,7.7282,44989434,0
1995-12-14,7.8468,7.8468,7.3914,7.4758,60866150,0
1995-12-15,7.43,7.4642,7.2493,7.3072,53869858,0
1995-12-18,7.2378,7.5481,7.1543,7.3914,31768068,0
1995-12-19,7.61,8.0387,7.5944,8.0267,35088039,0
1995-12-20,8.1226,8.1568,7.9309,7.954,24644288,0
1995-12-21,8.0152,8.1568,7.9193,8.0152,19056654,0
1995-12-22,8.0731,8.1458,8.0496,8.1,10699783,0
1995-12-26,8.1954,8.3253,8.1568,8.1954,11846146,0
1995-12-27,8.2184,8.2525,8.0267,8.084,10365381,0
1995-12-28,8.0038,8.0731,7.954,8.0152,9901390,0
1995-12-29,8.0267,8.1,7.954,8.0152,12040513,0
1996-01-02,8.0387,8.0611,7.8702,7.992,15443045,0
1996-01-03,8.0267,8.0496,7.7628,7.8125,17204921,0
1996-01-04,7.8811,7.8811,7.4873,7.6327,37236560,0
1996-01-05,7.5367,7.7282,7.5253,7.5707,24090440,0
1996-01-08,7.5596,7.6548,7.5596,7.621,8730989,0
1996-01-09,7.6433,7.6905,7.2844,7.4873,27847222,0
1996-01-10,7.2724,7.61,7.2724,7.3453,39431069,0
1996-01-11,7.61,7.6433,7.4524,7.61,30758589,0
1996-01-12,7.6327,7.6786,7.3683,7.4987,24051764,0
1996-01-15,7.5481,7.5707,7.2378,7.2493,18505946,0
1996-01-16,7.2963,7.6786,7.2378,7.5707,24612936,0
1996-01-17,7.4873,7.7628,7.2609,7.3453,44556802,0
1996-01-18,7.38,7.4873,7.0463,7.2274,45213059,0
1996-01-19,7.2963,7.6327,7.2493,7.4405,37662918,0
1996-01-22,7.621,7.8011,7.5481,7.7282,28192065,0
1996-01-23,7.7282,7.7628,7.621,7.7018,18029428,0
1996-01-24,7.7398,8.0387,7.7398,8.0387,33303168,0
1996-01-25,8.0611,8.0731,7.7742,7.8125,16986511,0
1996-01-26,7.8011,7.992,7.8011,7.992,12865019,0
1996-01-29,8.0496,8.0496,7.9309,7.9769,10144883,0
1996-01-30,8.0387,8.1226,8.0152,8.0611,15483796,0
1996-01-31,8.0611,8.1954,8.0496,8.1108,16247697,0
1996-02-01,8.1108,8.3372,8.1,8.3253,18859153,0
1996-02-02,8.3372,8.3372,8.2635,8.3134,11393660,0
1996-02-05,8.2754,8.5396,8.2525,8.5278,17916557,0
1996-02-06,8.5889,8.6582,8.5396,8.6582,18726440,0
1996-02-07,8.6472,8.6472,8.4096,8.5668,15578895,0
1996-02-08,8.5396,8.7423,8.4668,8.7082,19036806,0
1996-02-09,8.7082,8.8384,8.5396,8.6241,19256257,0
1996-02-12,8.6357,8.6965,8.5772,8.6472,14891281,0
1996-02-13,8.494,8.6123,8.4212,8.4555,21050529,0
1996-02-14,8.5515,8.6472,8.4212,8.4668,17289564,0
1996-02-15,8.4668,8.6123,8.2184,8.2525,24410204,0
1996-02-16,8.9722,9.1252,8.4245,9.1147,84462299,0
1996-02-20,9.0408,9.3558,8.9948,9.1646,43751105,0
1996-02-21,9.1405,9.4391,9.1405,9.411,26265091,0
1996-02-22,9.4619,9.891,9.452,9.868,35453787,0
1996-02-23,9.917,9.929,9.603,9.891,27050919,0
1996-02-26,9.795,9.954,9.569,9.665,19745320,0
1996-02-27,9.688,9.846,9.615,9.749,17329275,0
1996-02-28,9.846,9.964,9.795,9.906,19779803,0
1996-02-29,9.726,9.749,9.615,9.642,21861446,0
1996-03-01,9.1405,9.3439,8.8995,9.1022,46099230,0
1996-03-04,9.0909,9.1521,8.8884,8.9948,32810979,0
1996-03-05,8.9722,9.2828,8.9106,9.2828,22603397,0
1996-03-06,9.1761,9.2198,8.8995,8.9341,20839434,0
1996-03-07,8.9106,8.9489,8.815,8.9341,16311440,0
1996-03-08,8.7196,8.8762,8.5889,8.6582,27628808,0
1996-03-11,8.7806,9.1147,8.7312,9.1022,27541036,0
1996-03-12,8.9948,9.0304,8.8041,8.9722,23431033,0
1996-03-13,9.0304,9.2098,8.9341,9.068,27209760,0
1996-03-14,9.1252,9.2098,9.0909,9.1521,15727284,0
1996-03-15,9.1646,9.569,9.0794,9.557,33587411,0
1996-03-18,9.632,9.879,9.569,9.857,17660536,0
1996-03-19,9.891,9.891,9.642,9.688,25857541,0
1996-03-20,9.569,9.569,9.007,9.3439,44211950,0
1996-03-21,9.3677,9.3796,9.0408,9.068,26322562,0
1996-03-22,9.1405,9.3677,9.1405,9.2828,16520435,0
1996-03-25,9.2828,9.3312,8.9948,9.0182,18345016,0
1996-03-26,8.9489,9.1405,8.8995,8.9607,21969076,0
1996-03-27,9.0556,9.1761,8.9607,8.9834,20443376,0
1996-03-28,8.9341,9.0304,8.8995,8.9341,17195513,0
1996-03-29,8.9834,9.2712,8.9722,9.007,17938506,0
1996-04-01,9.0794,9.2098,9.0304,9.2098,12571379,0
1996-04-02,9.248,9.3558,9.1252,9.1761,17658446,0
1996-04-03,9.1521,9.3166,9.0909,9.2198,13671760,0
1996-04-04,9.2596,9.3312,9.1521,9.2198,11011188,0
1996-04-08,9.0556,9.3439,8.9834,9.3312,22266903,0
1996-04-09,9.3677,9.3796,9.1646,9.2712,13790891,0
1996-04-10,9.248,9.4857,9.2198,9.3558,19489283,0
1996-04-11,9.3558,9.3894,9.1022,9.2198,14711539,0
1996-04-12,9.2198,9.248,9.0556,9.1252,11720739,0
1996-04-15,9.1405,9.3558,9.1147,9.3312,9932746,0
1996-04-16,9.4229,9.569,9.4012,9.523,17606194,0
1996-04-17,9.4738,9.557,9.2934,9.411,16107666,0
1996-04-18,9.4738,9.592,9.452,9.557,16424293,0
1996-04-19,9.582,9.632,9.4967,9.534,15811929,0
1996-04-22,9.615,9.784,9.592,9.688,16140056,0
1996-04-23,9.665,9.891,9.642,9.868,12517038,0
1996-04-24,9.964,10.228,9.954,10.153,25611954,0
1996-04-25,9.997,10.599,9.997,10.528,26427060,0
1996-04-26,10.429,10.751,10.408,10.493,22389170,0
1996-04-29,10.302,10.464,10.191,10.261,14737660,0
1996-04-30,10.345,10.371,10.12,10.132,12987290,0
1996-05-01,10.11,10.206,10.012,10.083,11407246,0
1996-05-02,10.048,10.178,9.868,9.977,13631008,0
1996-05-03,9.985,9.985,9.761,9.807,20389037,0
1996-05-06,9.868,10.191,9.821,10.191,15001008,0
1996-05-07,10.166,10.191,9.954,9.954,16197533,0
1996-05-08,9.879,9.954,9.698,9.929,17665762,0
1996-05-09,9.929,10.166,9.929,9.977,17397195,0
1996-05-10,10.178,10.464,10.11,10.381,24453057,0
1996-05-13,10.429,10.825,10.42,10.751,25402955,0
1996-05-14,10.813,10.942,10.763,10.802,20170633,0
1996-05-15,10.847,11.04,10.718,10.887,22410071,0
1996-05-16,10.048,10.333,9.857,10.07,95227917,0
1996-05-17,10.261,10.516,10.216,10.464,53744468,0
1996-05-20,10.623,10.657,10.452,10.516,23179197,0
1996-05-21,10.516,10.537,10.358,10.381,14314438,0
1996-05-22,10.381,10.493,10.178,10.206,22301394,0
1996-05-23,10.12,10.191,10.025,10.12,23721553,0
1996-05-24,10.228,10.261,10.12,10.143,17678297,0
1996-05-28,10.166,10.178,10.048,10.07,13135678,0
1996-05-29,10.132,10.153,10.038,10.059,15594566,0
1996-05-30,10.11,10.153,10.048,10.132,17193420,0
1996-05-31,10.143,10.273,10.132,10.191,16438924,0
1996-06-03,10.249,10.249,10.083,10.083,10269231,0
1996-06-04,10.191,10.408,10.191,10.345,21332673,0
1996-06-05,10.333,10.358,10.143,10.143,15378253,0
1996-06-06,10.216,10.228,9.977,9.985,20020149,0
1996-06-07,9.857,10.166,9.784,10.153,23106037,0
1996-06-10,10.178,10.178,10.038,10.083,10972523,0
1996-06-11,10.132,10.249,10.098,10.178,10193997,0
1996-06-12,10.206,10.206,9.821,9.846,25544034,0
1996-06-13,9.821,9.857,9.615,9.665,29410542,0
1996-06-14,9.688,9.726,9.4857,9.4967,22668186,0
1996-06-17,9.534,9.592,9.4012,9.4738,20551017,0
1996-06-18,9.4619,9.4619,9.3166,9.3439,21404784,0
1996-06-19,9.3166,9.452,9.2315,9.2712,22219886,0
1996-06-20,9.0909,9.1761,8.9948,9.1147,41387310,0
1996-06-21,9.1252,9.2198,9.068,9.1646,26911939,0
1996-06-24,9.2596,9.4619,9.1982,9.3894,16793184,0
1996-06-25,9.3558,9.3558,9.1252,9.1761,18409802,0
1996-06-26,9.1521,9.1521,8.9722,9.1022,26304794,0
1996-06-27,9.1521,9.4738,9.1022,9.4619,20644017,0
1996-06-28,9.557,9.615,9.4738,9.534,13004010,0
1996-07-01,9.582,9.784,9.582,9.726,15448268,0
1996-07-02,9.715,9.715,9.2596,9.3312,24645337,0
1996-07-03,9.3439,9.3439,8.8995,9.007,56789595,0
1996-07-05,8.8995,8.8995,8.6123,8.815,28644553,0
1996-07-08,8.815,8.9219,8.7082,8.7196,24947342,0
1996-07-09,8.8269,8.8269,8.291,8.3372,44851488,0
1996-07-10,8.3134,8.5515,8.1836,8.5159,59942365,0
1996-07-11,7.6548,7.7742,7.4758,7.4987,119229519,0
1996-07-12,7.5596,7.6433,7.4524,7.4758,57703970,0
1996-07-15,7.4642,7.5596,7.2963,7.319,38674485,0
1996-07-16,7.61,7.9692,7.2274,7.9692,50181529,0
1996-07-17,8.3026,8.448,8.0152,8.2298,42490833,0
1996-07-18,8.3253,8.448,8.1836,8.3754,32358486,0
1996-07-19,8.3754,8.3977,8.1339,8.2298,19277678,0
1996-07-22,8.1108,8.352,8.0649,8.2754,13895394,0
1996-07-23,8.2754,8.352,7.8468,7.8468,18889462,0
1996-07-24,7.6825,8.352,7.6825,8.352,22485307,0
1996-07-25,8.4212,8.494,8.2754,8.3754,15470729,0
1996-07-26,8.4212,8.494,8.3026,8.448,15213667,0
1996-07-29,8.3977,8.494,8.1108,8.161,13540092,0
1996-07-30,8.2068,8.352,8.1108,8.352,14349963,0
1996-07-31,8.3253,8.4668,8.3026,8.4212,11242662,0
1996-08-01,8.448,8.5159,8.352,8.3754,15319211,0
1996-08-02,8.494,8.6582,8.4668,8.6582,18462061,0
1996-08-05,8.6582,8.6851,8.5159,8.5439,10094197,0
1996-08-06,8.5668,8.5668,8.3026,8.448,13546887,0
1996-08-07,8.5159,8.8762,8.494,8.8041,22681249,0
1996-08-08,8.8497,8.9255,8.7349,8.8308,15954048,0
1996-08-09,8.7806,8.8497,8.6398,8.7082,10758818,0
1996-08-12,8.7082,8.7584,8.5439,8.5668,10277593,0
1996-08-13,8.5668,8.6398,8.2754,8.3754,15644206,0
1996-08-14,8.3754,8.4212,8.1836,8.3253,28787192,0
1996-08-15,8.3026,8.4668,7.61,7.6548,17157892,0
1996-08-16,7.992,8.3026,7.9692,8.0152,44168587,0
1996-08-19,8.161,8.2068,8.084,8.1836,12664904,0
1996-08-20,8.2298,8.2564,8.0649,8.1339,11206606,0
1996-08-21,8.084,8.161,7.992,8.0152,15795735,0
1996-08-22,8.0649,8.2564,8.0649,8.2298,12104255,0
1996-08-23,8.161,8.352,8.1339,8.352,11911461,0
1996-08-26,8.5439,8.6851,8.5159,8.5889,18770851,0
1996-08-27,8.6582,8.7082,8.5668,8.6582,12251081,0
1996-08-28,8.6582,8.7806,8.6398,8.7082,11966320,0
1996-08-29,8.6851,8.7082,8.4212,8.5159,14194785,0
1996-08-30,8.5668,8.5668,8.3754,8.3754,10972523,0
1996-09-03,8.352,8.5889,8.2564,8.5439,13397973,0
1996-09-04,8.494,8.5668,8.352,8.4668,25145362,0
1996-09-05,8.3754,8.4668,8.1836,8.2298,23407005,0
1996-09-06,8.2298,8.3977,8.1339,8.352,16648450,0
1996-09-09,8.6123,8.6398,8.352,8.3977,22438806,0
1996-09-10,8.4668,8.5439,8.3977,8.4668,17159458,0
1996-09-11,8.4212,8.4668,8.352,8.3977,11395222,0
1996-09-12,8.494,8.5889,8.448,8.5159,10481896,0
1996-09-13,8.6398,8.9722,8.6123,8.9255,24359000,0
1996-09-16,8.9722,9.4042,8.9489,9.2315,28762118,0
1996-09-17,9.3796,9.501,9.0909,9.2828,26093181,0
1996-09-18,9.3312,9.3558,9.1857,9.2315,12820096,0
1996-09-19,9.1857,9.2828,9.068,9.2315,16207455,0
1996-09-20,9.2828,9.3796,9.2596,9.3796,19717098,0
1996-09-23,9.2828,9.2828,9.1405,9.2136,8840195,0
1996-09-24,9.2136,9.3558,9.1857,9.2596,13442905,0
1996-09-25,9.2596,9.3558,9.2136,9.2315,10106212,0
1996-09-26,9.2315,9.3312,8.9948,8.9948,12607956,0
1996-09-27,9.1405,9.2828,9.0408,9.1184,11071277,0
1996-09-30,9.0909,9.4042,9.068,9.3312,14029162,0
1996-10-01,9.2596,9.3087,9.0221,9.1646,10540419,0
1996-10-02,9.0909,9.1405,8.7806,8.8041,26164239,0
1996-10-03,8.8308,8.9255,8.5889,8.6582,23893970,0
1996-10-04,8.6582,8.6582,8.1339,8.352,49299544,0
1996-10-07,8.494,8.7806,8.4668,8.7806,25145362,0
1996-10-08,8.7349,8.7806,8.6123,8.6398,17501173,0
1996-10-09,8.7806,8.8308,8.6851,8.7806,14134702,0
1996-10-10,8.7584,8.9255,8.5439,8.5889,13867705,0
1996-10-11,8.6851,8.8995,8.6582,8.8497,12083884,0
1996-10-14,8.9255,8.9948,8.8041,8.9722,10456818,0
1996-10-15,9.0909,9.1646,8.8308,8.8497,16734666,0
1996-10-16,8.9255,9.068,8.7806,9.0408,15537097,0
1996-10-17,9.1184,9.1405,8.9489,9.0221,12962210,0
1996-10-18,9.0221,9.1184,8.9948,9.1184,13716701,0
1996-10-21,9.0408,9.2596,8.8497,8.8762,13541664,0
1996-10-22,8.8995,8.9489,8.7584,8.8762,9333440,0
1996-10-23,8.7349,8.9489,8.7082,8.8497,11235337,0
1996-10-24,8.8497,8.8995,8.5889,8.5889,10000146,0
1996-10-25,8.6123,8.8995,8.5889,8.7349,8541851,0
1996-10-28,8.7806,8.8762,8.6398,8.6582,7866251,0
1996-10-29,8.6582,8.6582,8.3977,8.4668,15164549,0
1996-10-30,8.4668,8.5159,8.3754,8.448,13273092,0
1996-10-31,8.448,8.5159,8.2754,8.448,14694296,0
1996-11-01,8.448,8.5159,8.2754,8.4212,14066778,0
1996-11-04,8.4212,8.448,8.2298,8.2564,11294387,0
1996-11-05,8.2564,8.448,8.1836,8.448,13738646,0
1996-11-06,8.448,8.7082,8.448,8.7082,14720423,0
1996-11-07,8.9948,9.3312,8.9255,9.1857,36414141,0
1996-11-08,9.1405,9.1857,9.0221,9.068,15211573,0
1996-11-11,9.068,9.2828,9.0221,9.1646,12785083,0
1996-11-12,9.2596,9.3087,9.1405,9.1857,16991740,0
1996-11-13,9.1857,9.3312,9.1646,9.3087,11597958,0
1996-11-14,9.3558,9.569,9.3312,9.501,24362656,0
1996-11-15,9.546,9.906,9.523,9.738,38097122,0
1996-11-18,9.857,9.954,9.4659,9.523,21589221,0
1996-11-19,9.569,10.12,9.569,10.098,37679644,0
1996-11-20,10.098,10.362,9.997,10.025,28895350,0
1996-11-21,10.075,10.216,9.883,10.12,17071155,0
1996-11-22,10.098,10.528,10.098,10.333,19338290,0
1996-11-25,10.408,10.456,10.191,10.362,15444083,0
1996-11-26,10.362,10.456,10.239,10.29,15811406,0
1996-11-27,10.312,10.429,10.29,10.333,10061282,0
1996-11-29,10.333,10.408,10.29,10.312,3625634,0
1996-12-02,10.312,10.695,10.312,10.695,17701293,0
1996-12-03,10.718,10.79,10.429,10.456,17248280,0
1996-12-04,10.505,10.79,10.456,10.79,20397400,0
1996-12-05,10.671,10.887,10.572,10.79,18616714,0
1996-12-06,10.29,10.695,10.265,10.505,19826308,0
1996-12-09,10.553,10.79,10.481,10.745,8736219,0
1996-12-10,10.718,10.745,10.408,10.408,12867636,0
1996-12-11,10.143,10.381,9.954,10.265,20852492,0
1996-12-12,10.265,10.333,9.715,9.738,13796643,0
1996-12-13,9.715,10.025,9.715,9.833,15801480,0
1996-12-16,9.807,9.997,9.594,9.594,11615722,0
1996-12-17,9.501,9.761,9.4738,9.615,13833211,0
1996-12-18,9.615,10.098,9.615,10.098,14588232,0
1996-12-19,10.12,10.191,9.857,9.98,14770587,0
1996-12-20,10.12,10.12,9.692,9.833,23773801,0
1996-12-23,9.883,9.906,9.642,9.761,6868282,0
1996-12-24,9.738,9.807,9.715,9.788,3453208,0
1996-12-26,9.857,9.906,9.807,9.906,6862530,0
1996-12-27,9.929,9.929,9.788,9.883,4438124,0
1996-12-30,9.997,10.048,9.857,9.857,8260219,0
1996-12-31,9.883,9.98,9.615,9.615,9627077,0
1997-01-02,9.857,9.857,9.615,9.642,16287922,0
1997-01-03,9.738,9.929,9.715,9.929,12725515,0
1997-01-06,10.048,10.362,9.997,10.333,21283038,0
1997-01-07,10.29,10.429,10.12,10.429,16794231,0
1997-01-08,10.481,10.481,10.143,10.169,8973953,0
1997-01-09,10.239,10.312,10.143,10.143,9684032,0
1997-01-10,10.048,10.456,9.98,10.333,14591891,0
1997-01-13,10.408,10.481,10.239,10.456,10695077,0
1997-01-14,10.456,10.599,10.312,10.333,12860841,0
1997-01-15,10.362,10.505,10.29,10.408,12809635,0
1997-01-16,10.456,10.505,10.333,10.408,10190341,0
1997-01-17,10.408,10.456,10.29,10.333,12631462,0
1997-01-20,10.333,10.408,10.169,10.191,9730012,0
1997-01-21,9.857,10.362,9.857,10.333,17524159,0
1997-01-22,10.333,10.333,10.191,10.29,9927519,0
1997-01-23,10.312,10.429,9.929,9.954,14758045,0
1997-01-24,9.954,10.075,9.807,9.929,14192701,0
1997-01-27,9.857,9.929,9.761,9.807,10615656,0
1997-01-28,9.98,10.143,9.642,9.715,12497704,0
1997-01-29,9.833,9.98,9.738,9.833,8321881,0
1997-01-30,9.883,10.265,9.807,10.239,12029020,0
1997-01-31,10.29,10.429,10.048,10.075,13239653,0
1997-02-03,10.075,10.216,9.906,9.98,9829812,0
1997-02-04,9.98,9.98,9.788,9.954,11143385,0
1997-02-05,10.048,10.075,9.615,9.715,14546956,0
1997-02-06,9.761,9.883,9.665,9.807,17599929,0
1997-02-07,9.954,10.075,9.715,9.929,13449700,0
1997-02-10,9.98,9.997,9.3796,9.4042,24769164,0
1997-02-11,9.501,9.761,9.3796,9.715,20031649,0
1997-02-12,9.715,9.857,9.642,9.715,11603700,0
1997-02-13,9.833,9.883,9.665,9.692,12812771,0
1997-02-14,9.715,9.788,9.4042,9.642,19219677,0
1997-02-18,9.665,9.985,9.3796,9.985,21929367,0
1997-02-19,10.429,11.004,10.429,10.862,65318385,0
1997-02-20,10.763,10.813,10.623,10.695,35104757,0
1997-02-21,10.671,10.718,10.599,10.671,19863919,0
1997-02-24,10.528,10.813,10.528,10.813,15338021,0
1997-02-25,10.84,11.388,10.718,11.293,30854733,0
1997-02-26,11.195,11.363,11.055,11.268,18551398,0
1997-02-27,11.004,11.129,10.887,10.887,18030987,0
1997-02-28,10.79,11.055,10.623,10.745,17902458,0
1997-03-03,10.695,10.935,10.695,10.887,11382162,0
1997-03-04,10.862,11.195,10.862,11.004,12319529,0
1997-03-05,11.031,11.195,10.982,11.173,12136141,0
1997-03-06,11.268,11.482,11.031,11.076,29055239,0
1997-03-07,10.91,10.955,10.695,10.745,22126876,0
1997-03-10,10.763,10.84,10.599,10.813,13966975,0
1997-03-11,10.718,10.763,10.572,10.599,15889777,0
1997-03-12,10.553,10.623,10.408,10.456,15441477,0
1997-03-13,10.718,10.745,10.481,10.649,24997496,0
1997-03-14,10.79,10.887,10.572,10.599,13341546,0
1997-03-17,10.623,10.695,10.381,10.649,17004276,0
1997-03-18,10.671,10.84,10.528,10.718,13393276,0
1997-03-19,10.718,10.718,10.481,10.599,20821667,0
1997-03-20,10.649,11.076,10.623,10.91,20335744,0
1997-03-21,10.982,11.076,10.862,10.887,22227718,0
1997-03-24,10.84,10.935,10.408,10.887,16317707,0
1997-03-25,10.887,10.887,10.623,10.718,13753800,0
1997-03-26,10.623,10.862,10.505,10.671,16229405,0
1997-03-27,10.745,10.84,10.408,10.528,11736938,0
1997-03-31,10.528,10.572,10.169,10.191,12857711,0
1997-04-01,10.098,10.169,9.833,9.997,16325020,0
1997-04-02,9.954,9.997,9.615,9.692,20071355,0
1997-04-03,9.546,9.692,9.3558,9.692,21490470,0
1997-04-04,9.569,10.12,9.501,10.098,20863991,0
1997-04-07,10.312,10.312,9.997,10.048,15464992,0
1997-04-08,10.025,10.191,9.98,10.143,16008909,0
1997-04-09,10.216,10.29,9.807,9.857,15785279,0
1997-04-10,9.883,9.997,9.569,9.594,13506655,0
1997-04-11,9.546,9.692,9.3796,9.501,18613058,0
1997-04-14,9.501,9.523,9.2596,9.501,21162340,0
1997-04-15,9.665,9.738,9.3558,9.594,18151158,0
1997-04-16,9.546,9.738,9.452,9.665,14103346,0
1997-04-17,9.692,9.98,9.665,9.738,12983115,0
1997-04-18,9.761,9.857,9.452,9.546,15946205,0
1997-04-21,9.569,9.615,9.3087,9.3796,15861038,0
1997-04-22,9.3796,9.715,9.2136,9.665,17840804,0
1997-04-23,9.738,9.906,9.4042,9.452,32315649,0
1997-04-24,9.546,9.833,9.4738,9.615,28371811,0
1997-04-25,9.615,9.615,9.4229,9.4738,9979772,0
1997-04-28,9.4738,9.523,9.3558,9.4229,11275572,0
1997-04-29,9.665,9.954,9.615,9.883,17150045,0
1997-04-30,9.906,10.381,9.857,10.048,18370620,0
1997-05-01,10.098,10.265,9.954,9.997,11342979,0
1997-05-02,10.191,10.505,10.098,10.408,15352647,0
1997-05-05,10.481,10.671,10.381,10.572,12907344,0
1997-05-06,10.623,10.649,10.333,10.381,15564262,0
1997-05-07,10.048,10.312,9.98,10.29,19515412,0
1997-05-08,10.191,10.312,10.075,10.12,21392236,0
1997-05-09,10.29,10.408,10.239,10.362,14787821,0
1997-05-12,10.481,11.055,10.456,10.887,28305451,0
1997-05-13,11.004,11.055,10.745,10.763,20442857,0
1997-05-14,10.862,10.955,10.745,10.84,12878604,0
1997-05-15,10.84,11.293,10.813,11.268,17889913,0
1997-05-16,9.807,10.29,9.807,10.098,94038697,0
1997-05-19,10.098,10.169,9.98,10.12,24159934,0
1997-05-20,10.025,10.143,9.906,10.12,23935254,0
1997-05-21,10.429,10.429,10.143,10.333,27769370,0
1997-05-22,10.456,10.456,10.025,10.048,15641594,0
1997-05-23,10.098,10.216,10.025,10.075,16465572,0
1997-05-27,10.098,10.239,10.025,10.216,21374476,0
1997-05-28,10.143,10.239,10.025,10.169,16146329,0
1997-05-29,10.143,10.143,9.929,9.997,14026542,0
1997-05-30,9.642,10.048,9.594,9.857,27666436,0
1997-06-02,9.906,10.169,9.883,10.143,15968153,0
1997-06-03,10.12,10.12,9.857,9.929,15120140,0
1997-06-04,9.929,10.075,9.738,9.883,12520689,0
1997-06-05,9.929,9.929,9.738,9.738,13596525,0
1997-06-06,9.883,10.098,9.788,9.997,14159778,0
1997-06-09,10.048,10.333,10.025,10.216,18701360,0
1997-06-10,10.216,10.239,9.883,10.048,18408239,0
1997-06-11,10.025,10.12,9.883,9.98,16250822,0
1997-06-12,9.997,10.12,9.883,10.048,15026086,0
1997-06-13,10.143,10.333,10.12,10.191,17136991,0
1997-06-16,10.169,10.265,10.098,10.143,11863916,0
1997-06-17,10.143,10.408,10.12,10.29,18702405,0
1997-06-18,10.143,10.239,10.098,10.143,10924974,0
1997-06-19,10.143,10.408,10.048,10.312,15855295,0
1997-06-20,10.381,10.553,10.333,10.528,26596869,0
1997-06-23,10.528,10.649,10.312,10.362,16058022,0
1997-06-24,10.42,10.611,10.381,10.599,16316660,0
1997-06-25,10.553,10.683,10.429,10.464,16366301,0
1997-06-26,10.456,10.464,10.265,10.333,12434480,0
1997-06-27,10.362,10.599,10.345,10.44,11808522,0
1997-06-30,10.429,10.718,10.362,10.718,13326912,0
1997-07-01,10.718,10.718,10.398,10.505,13578754,0
1997-07-02,10.634,10.634,10.505,10.587,13228157,0
1997-07-03,10.695,10.84,10.695,10.79,11772471,0
1997-07-07,10.887,11.004,10.84,10.887,18487654,0
1997-07-08,10.91,11.066,10.91,11.055,16624414,0
1997-07-09,11.1,11.268,11.055,11.1,17517895,0
1997-07-10,11.088,11.248,11.004,11.162,15421100,0
1997-07-11,11.207,11.746,11.112,11.676,24939495,0
1997-07-14,11.866,12.486,11.821,12.453,34713924,0
1997-07-15,12.823,13.207,12.535,13.06,39144220,0
1997-07-16,13.121,13.565,13.016,13.183,36570893,0
1997-07-17,13.088,13.207,12.62,12.728,22021856,0
1997-07-18,12.728,12.869,12.333,12.465,19081216,0
1997-07-21,12.453,12.486,12.012,12.416,13550551,0
1997-07-22,12.486,12.776,12.274,12.642,12035296,0
1997-07-23,12.884,12.884,12.559,12.599,10262440,0
1997-07-24,12.367,12.609,12.31,12.404,10825705,0
1997-07-25,12.441,12.654,12.345,12.535,10267147,0
1997-07-28,12.631,12.884,12.587,12.677,12981012,0
1997-07-29,12.716,12.776,12.378,12.665,12210334,0
1997-07-30,12.642,13.111,12.631,12.98,12948097,0
1997-07-31,13.111,13.516,13.026,13.396,18655902,0
1997-08-01,13.384,13.442,13.016,13.196,14213596,0
1997-08-04,13.145,13.336,13.048,13.336,10837193,0
1997-08-05,13.325,13.612,13.251,13.493,11067100,0
1997-08-06,13.396,13.6,13.251,13.47,11406717,0
1997-08-07,13.482,13.685,13.228,13.352,12421415,0
1997-08-08,13.217,13.47,13.016,13.217,14458649,0
1997-08-11,13.172,13.196,12.74,13.159,11662220,0
1997-08-12,13.145,13.516,12.869,13.038,13182706,0
1997-08-13,13.183,13.267,12.908,12.992,12391637,0
1997-08-14,13.088,13.373,13.088,13.373,13555761,0
1997-08-15,13.088,13.301,12.631,12.642,20078149,0
1997-08-18,12.465,12.535,11.72,12.214,40649532,0
1997-08-19,12.202,12.394,12.118,12.367,26361225,0
1997-08-20,12.367,12.486,12.274,12.429,15180222,0
1997-08-21,12.441,12.441,12.18,12.25,11680513,0
1997-08-22,11.94,12.237,11.877,12.225,12451733,0
1997-08-25,12.225,12.357,11.912,11.988,12709845,0
1997-08-26,11.9,12.092,11.877,11.94,11729099,0
1997-08-27,11.877,12.023,11.557,11.961,13860386,0
1997-08-28,11.877,11.988,11.652,11.687,11149127,0
1997-08-29,11.676,11.972,11.591,11.77,10295891,0
1997-09-02,11.821,12.237,11.806,12.084,12199350,0
1997-09-03,12.237,12.486,12.187,12.225,17438478,0
1997-09-04,12.225,12.486,12.13,12.378,9994406,0
1997-09-05,12.333,12.548,12.293,12.453,11044627,0
1997-09-08,12.631,12.896,12.631,12.716,12663336,0
1997-09-09,12.728,13.06,12.728,12.918,14636821,0
1997-09-10,12.918,13.076,12.776,12.812,11397831,0
1997-09-11,12.762,12.776,12.453,12.654,13102759,0
1997-09-12,12.728,12.823,12.453,12.823,10255131,0
1997-09-15,12.654,12.823,12.441,12.486,9258726,0
1997-09-16,12.535,13.076,12.535,12.992,13345726,0
1997-09-17,13.004,13.088,12.74,12.823,14030198,0
1997-09-18,13.016,13.111,12.846,12.858,10566539,0
1997-09-19,13.048,13.196,12.834,13.196,21151370,0
1997-09-22,13.207,13.352,12.941,13.325,16737279,0
1997-09-23,13.336,13.493,13.207,13.493,13661832,0
1997-09-24,13.493,13.958,13.422,13.685,22741863,0
1997-09-25,13.672,13.865,13.516,13.694,13027521,0
1997-09-26,13.768,13.792,13.565,13.635,7803033,0
1997-09-29,13.577,13.662,13.313,13.396,18367484,0
1997-09-30,13.228,13.363,13.132,13.313,14702662,0
1997-10-01,13.313,13.352,12.846,13.088,14265322,0
1997-10-02,13.251,13.505,13.088,13.505,10853909,0
1997-10-03,13.623,13.672,13.239,13.396,10930201,0
1997-10-06,13.396,13.555,13.325,13.422,5287190,0
1997-10-07,13.384,13.662,13.363,13.396,9841827,0
1997-10-08,13.396,13.459,13.183,13.301,13039015,0
1997-10-09,13.132,13.301,13.121,13.132,9070095,0
1997-10-10,13.048,13.159,12.928,13.038,8930065,0
1997-10-13,13.121,13.207,13.06,13.099,4362886,0
1997-10-14,13.172,13.172,12.788,13.026,10206014,0
1997-10-15,12.869,13.099,12.749,12.992,11880630,0
1997-10-16,13.026,13.06,12.453,12.512,11120390,0
1997-10-17,12.357,12.453,12.034,12.345,18419734,0
1997-10-20,12.465,12.677,12.394,12.665,12345654,0
1997-10-21,12.776,13.004,12.749,12.812,14750213,0
1997-10-22,12.823,12.928,12.74,12.8,12362897,0
1997-10-23,12.548,12.599,12.274,12.453,14598162,0
1997-10-24,12.631,12.665,12.012,12.225,17483409,0
1997-10-27,12.056,12.13,11.388,11.388,25044004,0
1997-10-28,11.195,12.274,11.055,12.102,35597994,0
1997-10-29,12.13,12.237,11.797,11.797,20013358,0
1997-10-30,11.652,11.892,11.53,11.613,21532792,0
1997-10-31,11.806,11.854,11.676,11.797,14225088,0
1997-11-03,11.912,12.166,11.842,12.154,13933014,0
1997-11-04,12.154,12.486,12.084,12.333,10682532,0
1997-11-05,12.367,12.631,12.214,12.429,10904595,0
1997-11-06,12.404,12.524,12.069,12.18,10010595,0
1997-11-07,11.961,12.012,11.746,11.854,13374460,0
1997-11-10,11.866,11.94,11.544,11.579,11876973,0
1997-11-11,11.557,11.579,11.304,11.4,17707040,0
1997-11-12,11.415,11.557,11.232,11.248,18870655,0
1997-11-13,11.363,11.568,11.112,11.495,15323914,0
1997-11-14,11.579,11.892,11.293,11.797,14058419,0
1997-11-17,12.012,12.092,11.676,11.912,17867967,0
1997-11-18,12.154,12.154,11.782,11.797,19705606,0
1997-11-19,11.746,11.77,11.557,11.703,13419921,0
1997-11-20,11.652,12.056,11.579,12.034,21650351,0
1997-11-21,12.18,12.225,11.866,12.18,20262595,0
1997-11-24,11.972,12.142,11.833,11.833,11647069,0
1997-11-25,11.866,11.95,11.703,11.806,12306472,0
1997-11-26,11.703,11.77,11.51,11.613,11262506,0
1997-11-28,11.664,11.72,11.639,11.703,5084456,0
1997-12-01,11.77,12.012,11.735,12.012,13518144,0
1997-12-02,12.012,12.102,11.703,11.806,15306668,0
1997-12-03,11.797,12.25,11.703,12.13,17821468,0
1997-12-04,12.322,12.333,11.996,12.102,16620237,0
1997-12-05,12.084,13.076,12.069,12.969,30434642,0
1997-12-08,12.884,13.088,12.705,12.728,14567330,0
1997-12-09,12.776,12.8,12.357,12.357,13563609,0
1997-12-10,12.274,12.282,11.94,12.202,15218890,0
1997-12-11,12.012,12.047,11.53,11.687,22181219,0
1997-12-12,11.77,11.797,11.53,11.664,14384455,0
1997-12-15,11.676,11.854,11.375,11.72,17937465,0
1997-12-16,11.912,12.18,11.833,12.092,12873379,0
1997-12-17,12.214,12.333,12.084,12.092,10270278,0
1997-12-18,12.102,12.13,11.652,11.866,13902708,0
1997-12-19,11.866,11.866,11.338,11.735,26243665,0
1997-12-22,11.961,12.187,11.842,12.084,16001594,0
1997-12-23,12.118,12.13,11.591,11.605,10191383,0
1997-12-24,11.628,11.703,11.388,11.471,9372626,0
1997-12-26,11.424,11.664,11.424,11.557,3615707,0
1997-12-29,11.579,11.708,11.53,11.664,11363356,0
1997-12-30,11.664,11.833,11.605,11.782,10909820,0
1997-12-31,11.797,12.092,11.72,11.94,14428342,0
1998-01-02,11.972,12.367,11.842,12.357,12033203,0
1998-01-05,12.367,12.535,12.166,12.274,16310916,0
1998-01-06,12.166,12.357,12.154,12.31,12279821,0
1998-01-07,12.237,12.416,12.023,12.416,13811268,0
1998-01-08,12.345,12.57,12.25,12.475,15533959,0
1998-01-09,12.475,12.499,11.782,11.866,16911796,0
1998-01-12,11.591,12.142,11.591,11.9,17898277,0
1998-01-13,11.912,12.225,11.912,12.225,12284528,0
1998-01-14,12.237,12.237,11.94,12.056,10944835,0
1998-01-15,12.056,12.345,11.996,12.25,13798733,0
1998-01-16,12.367,12.429,12.166,12.202,13205167,0
1998-01-20,12.237,12.357,12.084,12.261,13416259,0
1998-01-21,12.069,12.18,11.996,12.069,15939417,0
1998-01-22,11.929,12.056,11.866,11.892,12923545,0
1998-01-23,11.866,11.95,11.708,11.797,12206146,0
1998-01-26,11.797,11.95,11.676,11.77,10352311,0
1998-01-27,11.842,12.214,11.782,12.13,11100530,0
1998-01-28,12.092,12.237,12.012,12.13,10881076,0
1998-01-29,11.676,11.929,11.579,11.579,26302181,0
1998-01-30,11.613,11.652,11.471,11.51,19083308,0
1998-02-02,11.639,11.9,11.639,11.821,17841846,0
1998-02-03,11.687,11.703,11.447,11.53,24508435,0
1998-02-04,11.495,11.72,11.482,11.579,21825916,0
1998-02-05,11.806,11.988,11.759,11.806,22286238,0
1998-02-06,11.735,12.069,11.735,11.892,17935890,0
1998-02-09,11.833,11.912,11.687,11.735,14511417,0
1998-02-10,11.95,12.333,11.892,12.13,23541288,0
1998-02-11,12.092,12.261,11.929,11.961,14953455,0
1998-02-12,11.892,11.988,11.652,11.94,18439579,0
1998-02-13,11.833,11.912,11.759,11.842,6686443,0
1998-02-17,12.034,12.047,11.77,11.797,11252587,0
1998-02-18,11.77,12.142,11.687,12.084,27044129,0
1998-02-19,12.187,12.524,12.166,12.429,35963751,0
1998-02-20,12.345,12.453,12.18,12.429,29927292,0
1998-02-23,12.475,12.57,12.274,12.322,13145081,0
1998-02-24,12.293,12.31,11.866,11.972,15259645,0
1998-02-25,12.142,12.429,12.102,12.367,13856731,0
1998-02-26,12.378,12.512,12.274,12.441,11566090,0
1998-02-27,12.788,13.004,12.728,12.823,26447439,0
1998-03-02,12.846,12.969,12.475,12.486,15106023,0
1998-03-03,12.322,12.404,12.274,12.345,11940710,0
1998-03-04,12.322,12.499,11.961,11.961,14477466,0
1998-03-05,12.056,12.069,11.735,11.854,28953874,0
1998-03-06,11.72,12.012,11.703,11.782,22386041,0
1998-03-09,11.639,11.703,11.51,11.53,27295981,0
1998-03-10,11.579,11.797,11.579,11.77,16645836,0
1998-03-11,11.821,11.95,11.591,11.605,19596407,0
1998-03-12,11.591,11.892,11.53,11.842,12141880,0
1998-03-13,11.877,11.94,11.735,11.821,11622514,0
1998-03-16,11.877,11.94,11.72,11.9,8956720,0
1998-03-17,11.9,11.94,11.676,11.759,12165394,0
1998-03-18,11.854,11.996,11.687,11.988,11040969,0
1998-03-19,12.056,12.18,11.972,12.023,10587438,0
1998-03-20,12.25,12.25,11.912,12.023,16689207,0
1998-03-23,11.972,12.345,11.94,12.102,13769469,0
1998-03-24,12.225,12.31,12.142,12.154,8416969,0
1998-03-25,12.378,12.441,12.214,12.394,13393794,0
1998-03-26,12.25,12.345,12.118,12.225,7907010,0
1998-03-27,12.274,12.282,11.988,12.023,7220963,0
1998-03-30,12.056,12.142,11.988,12.084,6615906,0
1998-03-31,12.237,12.333,12.13,12.13,9823020,0
1998-04-01,12.237,12.237,11.866,11.972,15782673,0
1998-04-02,11.9,12.102,11.866,12.034,14735571,0
1998-04-03,12.092,12.102,11.9,11.972,9902956,0
1998-04-06,11.988,12.047,11.782,11.842,11832030,0
1998-04-07,11.735,11.854,11.591,11.628,12847775,0
1998-04-08,11.579,11.664,11.495,11.53,21102773,0
1998-04-09,11.579,11.72,11.568,11.687,12037376,0
1998-04-13,11.687,11.687,11.568,11.676,10352311,0
1998-04-14,11.628,11.77,11.579,11.664,12610040,0
1998-04-15,11.806,12.282,11.687,12.202,22253842,0
1998-04-16,12.084,12.142,11.806,11.9,11930792,0
1998-04-17,11.95,12.202,11.866,12.142,11502338,0
1998-04-20,11.972,12.394,11.972,12.322,14885531,0
1998-04-21,12.357,12.823,12.345,12.812,26568136,0
1998-04-22,12.812,12.858,12.62,12.788,17400849,0
1998-04-23,12.694,12.969,12.559,12.749,19139739,0
1998-04-24,13.128,14.344,13.128,14.281,73518512,0
1998-04-27,13.781,14.225,13.685,14.018,49855491,0
1998-04-28,14.102,14.15,13.612,13.841,21345738,0
1998-04-29,13.781,14.438,13.694,14.355,24306224,0
1998-04-30,14.377,14.522,14.186,14.426,20518098,0
1998-05-01,14.474,14.474,14.091,14.161,15104461,0
1998-05-04,14.15,14.426,14.15,14.377,16900297,0
1998-05-05,14.365,14.546,14.246,14.413,12354538,0
1998-05-06,14.377,14.438,14.174,14.235,12917271,0
1998-05-07,14.344,14.927,14.235,14.665,20830026,0
1998-05-08,14.606,14.822,14.606,14.725,16584708,0
1998-05-11,14.761,15.035,14.642,14.676,17834528,0
1998-05-12,14.782,15.344,14.738,15.286,20167502,0
1998-05-13,15.397,15.767,15.323,15.621,25782815,0
1998-05-14,13.516,13.971,13.196,13.459,120590640,0
1998-05-15,13.47,13.577,13.29,13.29,38550655,0
1998-05-18,13.432,13.432,12.559,12.654,34383705,0
1998-05-19,12.728,12.776,12.453,12.728,39473395,0
1998-05-20,12.823,13.004,12.548,12.609,30324918,0
1998-05-21,12.631,12.823,12.322,12.416,23524043,0
1998-05-22,12.465,12.776,12.378,12.559,13933014,0
1998-05-26,12.869,12.869,12.486,12.512,12294969,0
1998-05-27,12.274,12.559,12.166,12.524,20885940,0
1998-05-28,12.486,12.642,12.187,12.225,18511165,0
1998-05-29,12.25,12.25,11.892,11.929,19137650,0
1998-06-01,11.77,11.95,11.628,11.746,17297922,0
1998-06-02,11.821,11.95,11.591,11.821,20440232,0
1998-06-03,11.95,11.95,11.579,11.613,16981282,0
1998-06-04,11.687,11.866,11.605,11.806,15058481,0
1998-06-05,11.95,12.084,11.833,12.047,15351597,0
1998-06-08,12.056,12.274,12.012,12.18,10157943,0
1998-06-09,12.25,12.333,12.118,12.154,9924906,0
1998-06-10,12.056,12.187,11.9,11.95,8431079,0
1998-06-11,11.9,12.034,11.579,11.605,19515412,0
1998-06-12,11.687,11.703,11.471,11.628,16452516,0
1998-06-15,11.482,11.613,11.439,11.482,15147828,0
1998-06-16,11.482,11.557,11.183,11.375,21235489,0
1998-06-17,11.471,11.877,10.955,11.195,36528572,0
1998-06-18,11.004,11.076,10.718,10.847,36113715,0
1998-06-19,10.887,11.135,10.763,10.779,26337191,0
1998-06-22,10.802,11.004,10.79,10.955,14855232,0
1998-06-23,11.338,11.4,11.147,11.338,19432338,0
1998-06-24,11.447,11.53,11.207,11.439,18423912,0
1998-06-25,11.579,11.842,11.51,11.579,21446054,0
1998-06-26,11.664,11.708,11.53,11.605,10320968,0
1998-06-29,11.703,11.9,11.703,11.821,12931906,0
1998-06-30,11.821,11.821,11.293,11.459,20517053,0
1998-07-01,11.482,11.518,11.112,11.135,22941973,0
1998-07-02,11.1,11.112,10.92,10.97,16390339,0
1998-07-06,10.935,11.016,10.91,10.935,13763726,0
1998-07-07,10.955,11.353,10.91,11.173,16222086,0
1998-07-08,11.326,11.664,11.173,11.664,16313531,0
1998-07-09,11.579,11.72,11.388,11.4,19950664,0
1998-07-10,11.459,11.579,11.129,11.207,14578824,0
1998-07-13,11.195,11.518,11.147,11.51,12951754,0
1998-07-14,11.568,11.605,11.293,11.338,11826290,0
1998-07-15,11.319,11.557,11.223,11.319,18514299,0
1998-07-16,11.319,11.495,11.28,11.375,13732896,0
1998-07-17,11.388,11.568,11.338,11.471,15064226,0
1998-07-20,11.628,11.866,11.557,11.797,19647604,0
1998-07-21,11.996,12.023,11.004,11.076,27167443,0
1998-07-22,11.248,11.257,10.599,10.599,63291079,0
1998-07-23,10.611,11.088,10.611,10.995,26350249,0
1998-07-24,11.004,11.076,10.695,10.942,16970833,0
1998-07-27,10.91,11.088,10.751,10.995,12190464,0
1998-07-28,10.887,11.076,10.84,10.955,13858296,0
1998-07-29,10.935,11.055,10.79,10.813,12190464,0
1998-07-30,10.92,11.147,10.862,10.955,11990356,0
1998-07-31,10.982,10.982,10.623,10.623,15875670,0
1998-08-03,10.559,10.611,10.398,10.456,15475960,0
1998-08-04,10.505,10.528,9.891,9.954,28817498,0
1998-08-05,9.997,10.178,9.788,10.11,22895474,0
1998-08-06,10.048,10.132,9.906,10.048,19798609,0
1998-08-07,10.143,10.239,9.846,9.857,22961308,0
1998-08-10,9.846,9.906,9.761,9.807,13744919,0
1998-08-11,9.582,9.642,9.3796,9.594,28227073,0
1998-08-12,9.761,9.997,9.738,9.954,21985794,0
1998-08-13,9.98,10.143,9.857,9.857,14336382,0
1998-08-14,10.098,10.12,9.954,10.098,12435530,0
1998-08-17,9.964,10.649,9.929,10.572,17546110,0
1998-08-18,10.706,11.4,10.634,10.91,41990281,0
1998-08-19,10.935,10.995,10.623,10.695,20904744,0
1998-08-20,10.649,10.802,10.599,10.718,15728847,0
1998-08-21,10.537,10.559,10.239,10.505,21705742,0
1998-08-24,10.505,10.572,10.265,10.362,14703700,0
1998-08-25,10.249,10.559,10.249,10.516,16774896,0
1998-08-26,10.191,10.671,10.191,10.481,14004599,0
1998-08-27,10.333,10.408,9.788,9.917,23663030,0
1998-08-28,10.012,10.038,9.569,9.857,21492038,0
1998-08-31,9.883,9.941,9.1857,9.2934,26336671,0
1998-09-01,9.3796,9.985,9.1405,9.594,23226739,0
1998-09-02,9.632,10.025,9.523,9.594,15529774,0
1998-09-03,9.411,10.143,9.2828,9.569,18573870,0
1998-09-04,9.692,9.788,9.3439,9.655,15291512,0
1998-09-08,9.891,10.11,9.715,10.075,16843352,0
1998-09-09,9.857,10.29,9.833,10.083,14358850,0
1998-09-10,9.676,9.726,9.2315,9.3796,30156669,0
1998-09-11,9.2596,9.655,9.2596,9.569,23245554,0
1998-09-14,9.715,9.917,9.665,9.726,15321299,0
1998-09-15,9.509,10.048,9.501,9.906,13938761,0
1998-09-16,9.906,9.954,9.615,9.906,13680643,0
1998-09-17,9.632,9.807,9.594,9.665,12499273,0
1998-09-18,9.807,9.846,9.655,9.773,15079898,0
1998-09-21,9.534,10.11,9.4391,9.929,12582352,0
1998-09-22,9.997,9.997,9.655,9.698,16336517,0
1998-09-23,9.788,10.302,9.692,10.273,27137662,0
1998-09-24,10.228,10.516,10.038,10.216,19464211,0
1998-09-25,10.038,10.553,10.038,10.371,14079837,0
1998-09-28,10.371,10.611,10.371,10.516,16198584,0
1998-09-29,10.611,10.683,10.481,10.599,11039403,0
1998-09-30,10.42,10.537,10.025,10.132,15272713,0
1998-10-01,9.954,10.11,9.501,9.594,19623051,0
1998-10-02,9.569,9.857,9.4229,9.523,22270039,0
1998-10-05,9.3796,9.4738,9.1022,9.411,26884254,0
1998-10-06,9.569,9.738,9.452,9.546,15072592,0
1998-10-07,9.4857,9.749,9.411,9.4738,18937528,0
1998-10-08,9.3796,9.509,9.007,9.411,22164498,0
1998-10-09,9.509,9.569,9.0909,9.4857,17693451,0
1998-10-12,9.665,10.048,9.546,9.929,14962340,0
1998-10-13,9.941,10.098,9.773,9.868,13713040,0
1998-10-14,9.821,10.228,9.501,9.523,19873850,0
1998-10-15,9.655,10.191,9.615,9.941,20702544,0
1998-10-16,10.048,10.42,10.038,10.333,21165475,0
1998-10-19,10.178,10.408,10.153,10.345,10370083,0
1998-10-20,10.381,10.599,10.381,10.528,16275902,0
1998-10-21,10.623,11.004,10.516,10.92,22127922,0
1998-10-22,10.874,11.088,10.73,11.066,14532840,0
1998-10-23,10.97,11.088,10.887,11.088,12225480,0
1998-10-26,11.1,11.135,10.862,11.04,10284908,0
1998-10-27,11.129,11.338,11.004,11.016,15586203,0
1998-10-28,10.935,11.304,10.91,11.183,11184659,0
1998-10-29,11.183,11.495,11.147,11.447,16471843,0
1998-10-30,11.471,11.639,11.293,11.53,17204921,0
1998-11-02,11.676,11.806,11.557,11.605,12605339,0
1998-11-03,11.664,11.72,11.415,11.459,10177279,0
1998-11-04,11.77,12.13,11.746,12.056,24595166,0
1998-11-05,11.912,12.047,11.821,12.012,13994668,0
1998-11-06,11.892,12.154,11.892,12.102,13186881,0
1998-11-09,12.084,12.084,11.866,12.034,11664838,0
1998-11-10,11.912,12.429,11.842,12.202,23383491,0
1998-11-11,12.345,12.705,12.345,12.559,29587670,0
1998-11-12,12.31,12.694,12.31,12.465,13182706,0
1998-11-13,12.465,12.548,12.345,12.486,15851636,0
1998-11-16,12.57,13.016,12.322,12.654,29460703,0
1998-11-17,11.972,12.056,11.4,11.495,66463705,0
1998-11-18,11.471,11.557,11.4,11.447,25734221,0
1998-11-19,11.388,11.471,11.183,11.304,27624627,0
1998-11-20,11.353,11.363,11.04,11.066,33345496,0
1998-11-23,11.293,11.806,11.293,11.797,36314865,0
1998-11-24,11.866,12.225,11.842,12.056,27641359,0
1998-11-25,12.056,12.069,11.854,11.988,11856069,0
1998-11-27,11.94,12.069,11.9,11.9,4917257,0
1998-11-30,11.866,12.118,11.703,11.972,18669485,0
1998-12-01,11.892,12.047,11.735,11.9,20245874,0
1998-12-02,11.929,12.322,11.854,12.13,23737745,0
1998-12-03,12.102,12.333,11.877,11.9,17281719,0
1998-12-04,11.9,12.225,11.9,12.18,14409535,0
1998-12-07,12.166,12.416,12.092,12.367,11473079,0
1998-12-08,12.429,12.788,12.394,12.677,22835909,0
1998-12-09,12.694,12.749,12.548,12.642,10009032,0
1998-12-10,12.642,12.716,12.034,12.214,14835897,0
1998-12-11,12.187,12.535,12.118,12.524,10926021,0
1998-12-14,12.475,12.475,12.13,12.154,12294969,0
1998-12-15,12.154,12.609,12.154,12.609,13638846,0
1998-12-16,12.535,12.599,12.261,12.404,10258786,0
1998-12-17,12.394,12.642,12.357,12.548,8945213,0
1998-12-18,12.599,12.716,12.441,12.599,17295831,0
1998-12-21,12.559,12.788,12.512,12.642,13962273,0
1998-12-22,12.812,12.812,12.465,12.642,10230570,0
1998-12-23,12.812,13.016,12.74,12.98,13898524,0
1998-12-24,12.992,13.145,12.884,12.992,6112221,0
1998-12-28,13.038,13.336,13.004,13.228,12802843,0
1998-12-29,13.313,13.313,13.016,13.06,10223772,0
1998-12-30,13.088,13.459,13.088,13.384,16532463,0
1998-12-31,13.301,13.373,13.06,13.076,7887154,0
1999-01-04,13.088,13.396,13.088,13.196,17319862,0
1999-01-05,13.111,13.409,13.06,13.336,13625264,0
1999-01-06,13.577,13.853,13.493,13.706,30943561,0
1999-01-07,13.493,13.949,13.47,13.949,18699274,0
1999-01-08,13.971,14.344,13.926,13.982,21659236,0
1999-01-11,13.781,13.958,13.623,13.781,12807023,0
1999-01-12,13.757,13.853,13.459,13.482,11679469,0
1999-01-13,13.132,13.938,13.111,13.685,17200735,0
1999-01-14,13.694,13.876,13.301,13.432,17967763,0
1999-01-15,13.505,13.516,13.301,13.493,13345201,0
1999-01-19,13.301,13.482,12.918,13.301,16053845,0
1999-01-20,13.781,14.257,13.587,13.734,23524572,0
1999-01-21,13.781,14.055,13.422,13.432,15101846,0
1999-01-22,13.442,13.493,13.207,13.325,10984016,0
1999-01-25,13.672,13.91,13.363,13.662,13922042,0
1999-01-26,13.612,14.066,13.612,13.899,15647862,0
1999-01-27,14.006,14.235,13.6,13.853,16401834,0
1999-01-28,13.982,14.309,13.982,14.138,15573148,0
1999-01-29,14.355,15.12,14.355,15.001,35470513,0
1999-02-01,15.239,16.053,15.191,15.681,44624205,0
1999-02-02,15.31,15.418,14.738,14.748,32290564,0
1999-02-03,14.883,15.228,14.855,15.024,16683979,0
1999-02-04,15.047,15.047,14.281,14.426,20138242,0
1999-02-05,14.066,14.257,13.662,13.768,29173330,0
1999-02-08,13.899,14.066,13.757,13.757,15551204,0
1999-02-09,14.331,14.344,13.516,13.516,17793776,0
1999-02-10,13.876,13.995,13.6,13.853,14847914,0
1999-02-11,13.958,14.483,13.662,14.399,20466365,0
1999-02-12,14.399,14.822,14.211,14.63,29288799,0
1999-02-16,14.676,14.927,13.301,13.493,24204861,0
1999-02-17,13.111,13.587,12.834,13.038,34171572,0
1999-02-18,13.159,13.183,12.776,13.004,23860530,0
1999-02-19,12.992,13.301,12.918,13.076,18094739,0
1999-02-22,13.373,14.268,13.239,14.138,23050657,0
1999-02-23,14.138,14.331,13.926,13.995,17099888,0
1999-02-24,14.079,14.138,13.422,13.543,14184336,0
1999-02-25,13.555,13.781,13.279,13.623,15857908,0
1999-02-26,13.587,13.6,12.654,12.716,25124979,0
1999-03-01,12.642,12.788,12.13,12.609,23361551,0
1999-03-02,13.971,14.066,12.969,13.132,47038152,0
1999-03-03,13.352,13.442,13.06,13.172,26075415,0
1999-03-04,13.217,13.29,12.609,12.908,23213676,0
1999-03-05,12.918,13.121,12.74,13.038,21641997,0
1999-03-08,13.088,13.373,13.076,13.373,16338607,0
1999-03-09,13.384,13.528,12.846,12.953,19566619,0
1999-03-10,13.196,13.196,12.98,13.132,13509794,0
1999-03-11,13.183,13.396,13.145,13.172,14022882,0
1999-03-12,13.172,13.313,13.004,13.207,11270346,0
1999-03-15,13.267,13.694,13.217,13.694,13088652,0
1999-03-16,13.694,14.174,13.587,13.91,18262450,0
1999-03-17,13.899,14.138,13.853,14.006,12062464,0
1999-03-18,14.018,14.161,13.555,14.161,18916107,0
1999-03-19,14.199,14.199,13.373,13.565,22261675,0
1999-03-22,13.516,13.587,13.172,13.207,13167031,0
1999-03-23,13.06,13.196,12.74,12.858,15745049,0
1999-03-24,13.016,13.183,12.631,12.884,16531411,0
1999-03-25,12.928,13.038,12.749,12.941,13291908,0
1999-03-26,12.858,13.373,12.823,13.145,11001264,0
1999-03-29,13.132,13.442,13.132,13.325,9780698,0
1999-03-30,13.038,13.422,13.016,13.207,9535646,0
1999-03-31,13.373,13.555,12.969,12.98,13239653,0
1999-04-01,13.004,13.121,12.918,12.992,11674770,0
1999-04-05,13.048,13.814,13.048,13.672,15291512,0
1999-04-06,13.6,13.685,13.217,13.396,12598023,0
1999-04-07,13.565,13.565,12.992,13.352,14297203,0
1999-04-08,13.352,13.662,13.132,13.65,12384320,0
1999-04-09,13.459,13.635,13.301,13.325,9677764,0
1999-04-12,12.694,13.111,12.465,13.088,27005989,0
1999-04-13,13.373,13.612,13.217,13.555,27236938,0
1999-04-14,13.565,13.685,13.352,13.587,17329275,0
1999-04-15,13.587,13.746,13.47,13.543,18454219,0
1999-04-16,13.543,13.577,13.279,13.47,12412015,0
1999-04-19,13.47,13.938,13.47,13.662,19509152,0
1999-04-20,13.587,13.746,13.251,13.662,14981156,0
1999-04-21,13.662,14.451,13.505,14.377,10969383,0
1999-04-22,14.161,14.738,14.118,14.665,27532676,0
1999-04-23,14.642,14.964,14.511,14.761,15812975,0
1999-04-26,14.713,15.286,14.702,15.216,16801020,0
1999-04-27,15.239,15.598,15.096,15.333,23727294,0
1999-04-28,15.298,15.397,15.18,15.18,14756469,0
1999-04-29,14.975,15.191,14.546,15.001,16375708,0
1999-04-30,15.397,15.48,14.798,15.096,15937850,0
1999-05-03,15.108,15.344,14.951,15.298,12747459,0
1999-05-04,15.164,15.298,15.12,15.216,10105695,0
1999-05-05,15.12,15.373,15.035,15.356,11558761,0
1999-05-06,15.154,15.286,14.738,14.798,12385888,0
1999-05-07,14.761,15.298,14.748,15.298,9146907,0
1999-05-10,15.286,15.681,15.216,15.385,16446765,0
1999-05-11,15.286,15.428,15.131,15.418,12196224,0
1999-05-12,15.467,15.958,15.265,15.931,22869351,0
1999-05-13,16.267,16.819,16.182,16.649,35329950,0
1999-05-14,16.267,16.555,16.077,16.111,22968628,0
1999-05-17,16.151,16.987,16.053,16.987,18188781,0
1999-05-18,17.322,18.672,17.248,18.375,77504153,0
1999-05-19,18.278,18.278,17.883,17.955,44956515,0
1999-05-20,18.002,18.205,17.919,17.991,25604118,0
1999-05-21,17.944,18.108,17.81,17.967,19357619,0
1999-05-24,17.991,18.086,17.107,17.225,23837541,0
1999-05-25,17.309,17.562,17.046,17.129,19590655,0
1999-05-26,17.129,17.895,16.938,17.895,20578185,0
1999-05-27,17.44,17.726,17.428,17.726,16366301,0
1999-05-28,18.038,18.205,17.944,18.052,14683329,0
1999-06-01,17.562,17.778,17.152,17.248,21361409,0
1999-06-02,17.129,17.309,16.696,17.181,17970908,0
1999-06-03,17.534,17.681,17.152,17.5,14457078,0
1999-06-04,17.463,17.788,17.14,17.322,10561310,0
1999-06-07,17.322,18.135,17.296,17.991,12908915,0
1999-06-08,17.844,18.086,17.333,17.333,11249973,0
1999-06-09,17.415,17.798,17.415,17.737,8319789,0
1999-06-10,17.693,17.872,17.608,17.798,11284454,0
1999-06-11,17.693,17.883,16.855,16.914,11805386,0
1999-06-14,17.01,17.078,16.386,16.438,15068406,0
1999-06-15,16.59,16.649,16.438,16.544,15243970,0
1999-06-16,16.747,17.404,16.747,17.371,15172905,0
1999-06-17,17.14,17.248,16.888,17.095,14092904,0
1999-06-18,17.212,17.595,17.118,17.595,16345402,0
1999-06-21,17.522,18.014,17.477,17.967,12600632,0
1999-06-22,17.81,18.529,17.765,17.822,19718144,0
1999-06-23,17.562,17.883,17.522,17.788,10533101,0
1999-06-24,17.737,17.778,17.27,17.392,10545641,0
1999-06-25,17.463,17.753,17.452,17.726,7570521,0
1999-06-28,17.798,18.661,17.798,18.637,19744795,0
1999-06-29,18.661,18.672,18.385,18.637,14242339,0
1999-06-30,18.417,19.236,18.227,19.236,20449642,0
1999-07-01,18.981,19.64,18.981,19.521,17058609,0
1999-07-02,19.365,19.653,19.33,19.475,10159507,0
1999-07-06,19.499,19.712,19.184,19.213,9358519,0
1999-07-07,19.172,19.32,18.852,19.008,10632897,0
1999-07-08,19.105,20.359,19.067,20.253,29485258,0
1999-07-09,20.243,20.467,19.939,20.418,12823228,0
1999-07-12,20.418,20.564,20.19,20.501,10674691,0
1999-07-13,20.359,21.007,20.215,20.922,13291908,0
1999-07-14,20.945,21.149,20.564,20.754,16501111,0
1999-07-15,20.682,21.724,20.489,21.626,19423973,0
1999-07-16,21.636,21.925,21.339,21.818,21905860,0
1999-07-19,22.155,22.667,22.056,22.247,25312043,0
1999-07-20,21.88,22.093,21.099,21.172,23692290,0
1999-07-21,21.149,21.807,20.956,21.543,17801613,0
1999-07-22,21.112,21.221,20.108,20.143,22624294,0
1999-07-23,20.334,20.896,20.243,20.623,18325679,0
1999-07-26,20.321,20.432,20.167,20.227,10633941,0
1999-07-27,20.418,21.21,20.418,20.907,15958232,0
1999-07-28,20.886,21.389,20.778,21.04,11731190,0
1999-07-29,20.714,20.767,20.298,20.382,13178520,0
1999-07-30,20.418,20.54,20.034,20.034,12395290,0
1999-08-02,19.977,20.714,19.893,20.049,11251023,0
1999-08-03,20.143,20.922,20.143,20.767,20800248,0
1999-08-04,20.85,21.329,20.574,21.099,23477532,0
1999-08-05,21.099,21.818,20.693,21.795,19324181,0
1999-08-06,21.543,22.179,21.077,21.244,18314709,0
1999-08-09,21.339,21.389,20.406,20.608,17460423,0
1999-08-10,20.671,20.788,20.243,20.418,17547156,0
1999-08-11,20.826,20.945,20.275,20.935,15044896,0
1999-08-12,20.767,20.837,19.567,19.725,21190028,0
1999-08-13,20.287,20.525,20.095,20.287,24403933,0
1999-08-16,20.564,21.401,20.418,21.099,18758835,0
1999-08-17,20.287,20.287,19.796,20.002,34750498,0
1999-08-18,19.939,19.99,19.257,19.594,22464412,0
1999-08-19,19.236,19.678,19.137,19.567,19232745,0
1999-08-20,19.784,20.072,19.582,20.072,14230837,0
1999-08-23,19.926,20.167,19.701,20.095,15635849,0
1999-08-24,20.095,20.467,20.049,20.371,15293606,0
1999-08-25,20.525,20.525,19.95,20.108,13432983,0
1999-08-26,20.084,20.095,19.582,19.64,16058548,0
1999-08-27,19.606,20.382,19.594,20.021,15897094,0
1999-08-30,20.034,20.034,19.582,19.678,9282756,0
1999-08-31,20.002,20.552,19.712,20.167,18405102,0
1999-09-01,20.243,20.298,19.926,20.095,10695077,0
1999-09-02,19.808,20.444,19.712,20.084,10318351,0
1999-09-03,20.298,21.007,20.298,20.976,15711609,0
1999-09-07,20.935,21.316,20.907,20.907,13139340,0
1999-09-08,20.956,21.413,20.778,21.018,15233518,0
1999-09-09,21.052,21.818,21.052,21.807,15525079,0
1999-09-10,21.854,21.936,21.316,21.482,14705794,0
1999-09-13,21.458,21.711,21.149,21.221,10142266,0
1999-09-14,21.029,21.508,20.815,21.21,13335270,0
1999-09-15,21.339,21.531,20.767,20.767,13504036,0
1999-09-16,20.574,20.587,19.448,19.893,26044065,0
1999-09-17,20.049,20.12,19.148,19.296,28184758,0
1999-09-20,19.555,20.002,19.499,19.915,19040465,0
1999-09-21,19.76,19.773,18.96,19.02,21734998,0
1999-09-22,19.02,19.236,18.661,18.885,29247007,0
1999-09-23,18.948,19.172,17.844,18.062,21543241,0
1999-09-24,17.967,18.6,17.967,18.492,23373565,0
1999-09-27,18.828,19.02,18.302,18.395,19491902,0
1999-09-28,18.375,18.492,17.574,18.216,24407597,0
1999-09-29,18.205,18.205,17.01,17.078,30264827,0
1999-09-30,17.033,17.608,16.938,17.371,38469144,0
1999-10-01,16.649,17.118,16.565,16.725,38673445,0
1999-10-04,16.987,17.046,15.79,15.931,42944893,0
1999-10-05,15.981,16.313,15.79,16.004,34810068,0
1999-10-06,16.098,17.152,16.089,17.057,31100827,0
1999-10-07,17.129,17.212,16.59,16.796,24515233,0
1999-10-08,16.796,16.796,16.03,16.735,26713913,0
1999-10-11,16.639,17.118,16.544,16.875,16156778,0
1999-10-12,16.83,16.83,16.065,16.065,19539975,0
1999-10-13,16.089,16.427,15.931,15.931,20659170,0
1999-10-14,16.077,16.123,15.598,15.694,21037465,0
1999-10-15,15.344,16.123,15.239,15.841,24635930,0
1999-10-18,15.492,15.574,14.451,14.975,32870018,0
1999-10-19,15.286,15.286,13.888,14.118,47630159,0
1999-10-20,14.355,14.883,14.186,14.653,44116333,0
1999-10-21,13.876,14.426,13.876,14.355,33605709,0
1999-10-22,14.365,14.738,14.309,14.522,14600766,0
1999-10-25,14.534,14.81,14.257,14.568,14845822,0
1999-10-26,14.606,14.868,14.546,14.665,16043917,0
1999-10-27,14.399,14.483,12.823,12.823,52945035,0
1999-10-28,13.301,13.781,13.301,13.635,66105267,0
1999-10-29,14.066,14.389,13.888,14.199,27337256,0
1999-11-01,14.199,14.462,14.091,14.281,19562963,0
1999-11-02,14.355,14.365,13.814,13.825,21812845,0
1999-11-03,14.15,14.15,13.746,14.044,21636246,0
1999-11-04,14.225,14.725,14.13,14.676,22915851,0
1999-11-05,15.058,15.286,14.822,14.855,21887050,0
1999-11-08,14.99,15.249,14.951,15.191,12975270,0
1999-11-09,15.265,15.397,14.798,14.868,15145214,0
1999-11-10,14.832,14.883,13.995,14.161,33143806,0
1999-11-11,14.161,14.355,14.018,14.13,20508162,0
1999-11-12,14.331,14.676,14.018,14.676,22920553,0
1999-11-15,14.653,14.653,14.268,14.281,20656559,0
1999-11-17,14.499,15.547,14.389,15.504,32097763,0
1999-11-18,16.339,18.12,16.292,18.052,111998108,0
1999-11-19,17.919,18.267,17.753,17.919,38650451,0
1999-11-22,17.919,18.135,17.844,17.955,25640700,0
1999-11-23,17.967,18.17,17.895,18.002,21070901,0
1999-11-24,17.944,18.683,17.86,18.637,20105839,0
1999-11-26,18.661,18.84,18.227,18.255,7467587,0
1999-11-29,18.278,18.672,18.16,18.375,15056389,0
1999-11-30,18.648,19.008,18.086,18.16,20969538,0
1999-12-01,18.205,18.672,18.194,18.47,20508162,0
1999-12-02,19.033,19.404,18.754,19.093,29693732,0
1999-12-03,19.678,20.514,19.567,20.095,30725673,0
1999-12-06,20.489,20.635,19.475,20.034,18483469,0
1999-12-07,19.773,21.029,19.773,20.348,22630046,0
1999-12-08,20.862,21.137,20.54,21.018,22224064,0
1999-12-09,21.593,21.593,20.671,21.149,28857733,0
1999-12-10,21.197,21.316,20.704,20.862,24248236,0
1999-12-13,20.956,20.956,20.12,20.616,22288850,0
1999-12-14,20.095,20.227,19.617,19.784,21261615,0
1999-12-15,19.737,19.784,18.96,19.353,22374535,0
1999-12-16,19.353,20.432,19.283,20.406,22683348,0
1999-12-17,20.455,20.754,20.12,20.143,24420657,0
1999-12-20,20.177,20.742,19.737,20.295,12352972,0
1999-12-21,19.939,20.85,19.915,20.815,11127707,0
1999-12-22,20.682,20.693,20.19,20.467,10992903,0
1999-12-23,20.648,21.605,20.635,21.553,14524483,0
1999-12-27,21.508,21.711,20.704,20.767,13053646,0
1999-12-28,20.815,21.605,20.815,21.305,9408153,0
1999-12-29,21.436,22.179,21.373,21.746,11469947,0
1999-12-30,22.116,22.571,21.818,22.056,10826231,0
1999-12-31,21.936,22.082,21.772,21.772,3613622,0
2000-01-03,21.818,22.729,21.673,22.488,21795615,0
2000-01-04,21.818,22.104,20.623,20.767,19281334,0
2000-01-05,20.525,21.149,19.95,20.648,26582247,0
2000-01-06,20.455,20.623,19.33,19.33,18940669,0
2000-01-07,20.095,20.287,19.33,19.881,19342990,0
2000-01-10,20.574,21.389,20.525,21.244,18098390,0
2000-01-11,20.596,21.389,20.596,20.767,12404698,0
2000-01-12,20.742,21.649,20.334,21.508,17306281,0
2000-01-13,21.626,21.673,21.007,21.581,13888596,0
2000-01-14,22.009,22.009,21.244,21.531,14952411,0
2000-01-18,21.244,22.297,21.244,21.724,16863725,0
2000-01-19,21.841,22.274,21.316,22.202,18184084,0
2000-01-20,22.438,22.56,21.605,22.222,16067950,0
2000-01-21,22.297,22.297,21.626,21.649,15334365,0
2000-01-24,21.914,21.964,21.389,21.626,14901208,0
2000-01-25,21.581,21.673,20.648,21.553,18977236,0
2000-01-26,21.244,21.29,20.478,20.815,19361278,0
2000-01-27,21.436,21.818,20.478,20.767,23641607,0
2000-01-28,20.714,21.413,20.525,20.815,15426844,0
2000-01-31,20.862,21.007,19.881,20.714,14528140,0
2000-02-01,20.935,20.935,19.904,20.243,17139079,0
2000-02-02,20.525,21.581,20.382,21.149,17878423,0
2000-02-03,21.244,22.297,21.244,21.724,20745907,0
2000-02-04,21.914,22.894,21.89,22.582,24095652,0
2000-02-07,22.775,24.689,22.438,24.593,32876815,0
2000-02-08,24.352,24.401,23.445,23.778,24671981,0
2000-02-09,23.54,24.307,23.396,23.731,21606986,0
2000-02-10,23.923,24.212,23.564,24.116,13226069,0
2000-02-11,24.116,24.116,22.944,23.231,14586660,0
2000-02-14,23.205,23.778,23.064,23.54,17152660,0
2000-02-15,23.805,24.16,23.349,23.876,21601243,0
2000-02-16,24.16,25.263,24.018,25.071,26440118,0
2000-02-17,24.498,24.593,23.659,24.498,27596422,0
2000-02-18,24.498,24.952,24.401,24.689,29289322,0
2000-02-22,24.735,24.735,23.923,24.498,19991412,0
2000-02-23,24.307,25.071,23.996,25.025,18126602,0
2000-02-24,24.713,24.976,24.307,24.785,19705606,0
2000-02-25,24.689,24.785,23.828,23.85,19992458,0
2000-02-28,24.401,24.735,23.445,24.666,25943226,0
2000-02-29,24.452,26.458,24.452,25.742,28193636,0
2000-03-01,25.31,26.365,25.31,25.573,19929235,0
2000-03-02,25.838,25.838,25.31,25.646,12849352,0
2000-03-03,25.742,26.773,25.646,26.531,23215245,0
2000-03-06,26.22,29.092,26.175,28.038,31842255,0
2000-03-07,28.898,28.922,27.177,27.369,31552794,0
2000-03-08,27.369,27.606,26.747,26.962,20974240,0
2000-03-09,27.369,29.427,27.057,29.069,23938908,0
2000-03-10,29.069,29.761,27.944,28.133,17263959,0
2000-03-13,27.177,28.588,27.13,28.038,17061230,0
2000-03-14,28.229,28.708,26.747,26.747,17173037,0
2000-03-15,26.892,26.962,24.836,25.263,27695691,0
2000-03-16,24.976,25.455,23.731,25.455,40092028,0
2000-03-17,25.455,27.392,25.455,26.604,36334204,0
2000-03-20,26.507,28.088,26.458,27.56,19304850,0
2000-03-21,27.274,27.514,26.556,27.154,19182580,0
2000-03-22,27.392,28.088,27.13,27.987,13940847,0
2000-03-23,27.463,28.612,27.296,28.18,14077222,0
2000-03-24,27.944,28.636,26.795,27.249,15328093,0
2000-03-27,27.486,28.494,27.486,27.987,12080225,0
2000-03-28,27.987,28.088,26.795,26.938,13847326,0
2000-03-29,26.938,26.938,25.621,25.838,20078149,0
2000-03-30,25.6,25.838,24.903,25.025,17525210,0
2000-03-31,25.455,26.315,24.879,25.358,20356121,0
2000-04-03,25.551,26.124,24.927,25.358,18695087,0
2000-04-04,25.621,26.747,24.689,26.435,25502238,0
2000-04-05,26.411,28.371,26.22,27.177,27961125,0
2000-04-06,27.824,28.421,27.369,28.348,18396221,0
2000-04-07,28.371,29.857,28.062,29.857,16977102,0
2000-04-10,29.328,29.355,27.92,28.18,20147124,0
2000-04-11,27.56,28.708,26.962,27.897,17805789,0
2000-04-12,28.088,28.206,25.5,25.838,24402366,0
2000-04-13,25.6,26.531,25.189,25.263,24263906,0
2000-04-14,24.976,25.984,23.158,23.54,32679833,0
2000-04-17,23.54,25.6,23.54,25.6,29268425,0
2000-04-18,25.766,26.986,25.409,26.604,27870726,0
2000-04-19,26.531,26.699,25.742,25.984,17664718,0
2000-04-20,26.029,26.795,25.883,26.699,15650481,0
2000-04-24,25.933,26.458,24.927,25.31,21287215,0
2000-04-25,25.742,26.795,25.573,26.648,20325287,0
2000-04-26,26.604,27.56,26.458,26.892,21070901,0
2000-04-27,26.074,26.817,25.883,26.388,19667462,0
2000-04-28,26.411,26.556,25.693,25.838,12939221,0
2000-05-01,26.029,27.081,25.358,26.604,20040533,0
2000-05-02,26.892,27.177,26.411,26.411,13287206,0
2000-05-03,25.933,26.102,24.689,25.358,18018969,0
2000-05-04,25.358,25.455,24.401,25.285,15134762,0
2000-05-05,25.263,26.556,25.025,26.175,12665952,0
2000-05-08,26.147,26.175,25.551,25.984,8628062,0
2000-05-09,25.933,25.933,25.118,25.409,10439572,0
2000-05-10,25.071,25.263,23.445,24.16,19348222,0
2000-05-11,24.16,25.146,23.687,25.049,16930601,0
2000-05-12,25.358,26.507,25.094,25.168,16490659,0
2000-05-15,25.551,25.742,24.401,25.646,14805589,0
2000-05-16,25.838,27.081,25.742,26.507,23798875,0
2000-05-17,25.933,25.933,24.543,24.879,29001944,0
2000-05-18,25.168,25.381,24.858,25.216,17362708,0
2000-05-19,25.216,25.216,23.876,24.16,17256643,0
2000-05-22,24.16,24.307,22.679,23.493,19348222,0
2000-05-23,22.965,23.923,22.965,23.111,13798209,0
2000-05-24,22.965,23.064,21.673,22.703,27245825,0
2000-05-25,22.033,23.349,22.009,22.247,19648649,0
2000-05-26,21.936,22.965,21.914,22.606,12048358,0
2000-05-30,22.921,23.876,22.894,23.828,12882264,0
2000-05-31,23.54,23.805,22.87,23.013,19104728,0
2000-06-01,23.923,25.838,23.805,25.693,37409510,0
2000-06-02,26.124,27.824,25.646,27.2,30328570,0
2000-06-05,21.914,26.411,21.865,23.013,29264766,0
2000-06-06,22.729,22.944,22.202,22.582,24560154,0
2000-06-07,22.582,23.828,22.392,23.445,27416676,0
2000-06-08,23.445,24.452,23.064,24.092,27020092,0
2000-06-09,24.401,24.976,24.38,24.498,21580860,0
2000-06-12,24.307,24.452,23.828,24.116,17056521,0
2000-06-13,23.064,23.064,22.392,22.775,45840589,0
2000-06-14,22.87,22.87,21.818,21.818,26241566,0
2000-06-15,22.009,22.965,21.914,22.392,22119562,0
2000-06-16,22.347,22.392,21.818,21.818,20574521,0
2000-06-19,22.222,22.87,21.865,22.539,14967041,0
2000-06-20,22.679,23.064,22.202,22.297,13438722,0
2000-06-21,22.033,22.965,22.033,22.87,13450223,0
2000-06-22,22.921,23.277,22.582,22.679,18673148,0
2000-06-23,22.965,22.965,22.347,22.416,12444402,0
2000-06-26,22.703,23.303,22.582,22.965,11190405,0
2000-06-27,22.87,23.396,22.32,22.32,14901731,0
2000-06-28,23.111,23.901,22.988,23.687,23801492,0
2000-06-29,23.687,23.731,22.775,22.921,24164114,0
2000-06-30,22.965,23.923,22.965,23.901,22303481,0
2000-07-03,23.731,23.923,23.564,23.778,5256885,0
2000-07-05,23.805,23.805,22.894,22.894,14500974,0
2000-07-06,23.303,23.303,22.104,22.658,22606530,0
2000-07-07,22.822,23.923,22.679,23.876,18915582,0
2000-07-10,23.635,23.876,23.349,23.687,11262506,0
2000-07-11,23.54,24.307,23.493,24.234,18131833,0
2000-07-12,24.352,24.927,24.116,24.571,19443835,0
2000-07-13,24.593,25.883,24.498,25.812,19605285,0
2000-07-14,25.812,26.074,25.455,25.6,17123409,0
2000-07-17,25.646,25.984,25.263,25.79,12593842,0
2000-07-18,25.6,25.6,24.976,25.071,12100607,0
2000-07-19,25.025,25.336,24.785,24.836,12337816,0
2000-07-20,25.049,25.336,24.498,24.879,13125225,0
2000-07-21,24.401,24.785,23.064,23.731,39178700,0
2000-07-24,23.612,23.805,22.465,22.729,18119298,0
2000-07-25,22.729,22.87,21.964,22.082,30795691,0
2000-07-26,22.179,22.438,20.956,21.052,40713286,0
2000-07-27,21.007,21.007,19.95,20.287,25423859,0
2000-07-28,20.287,20.862,19.712,20.525,25549255,0
2000-07-31,20.767,21.436,20.243,20.907,26678380,0
2000-08-01,21.29,21.29,20.478,20.648,12460093,0
2000-08-02,20.671,22.009,20.525,21.531,26476174,0
2000-08-03,21.007,21.581,20.714,21.436,16855356,0
2000-08-04,21.553,21.964,20.886,21.389,10686715,0
2000-08-07,21.339,22.155,21.244,22.056,15836483,0
2000-08-08,22.056,22.347,21.673,22.155,13628394,0
2000-08-09,22.247,22.392,21.436,21.772,11694094,0
2000-08-10,21.936,21.964,21.458,21.482,9486537,0
2000-08-11,21.221,21.221,20.862,21.052,11800168,0
2000-08-14,21.436,21.914,21.052,21.914,11930792,0
2000-08-15,21.581,21.7,21.007,21.244,14124769,0
2000-08-16,21.339,21.531,20.714,21.362,23239276,0
2000-08-17,20.478,21.244,20.478,20.837,64793266,0
2000-08-18,21.029,21.626,20.767,21.436,38324403,0
2000-08-21,21.436,21.626,21.172,21.244,16182903,0
2000-08-22,21.339,21.914,21.29,21.626,18900432,0
2000-08-23,21.436,22.155,21.244,22.009,16468711,0
2000-08-24,22.104,22.944,22.056,22.944,16209549,0
2000-08-25,22.775,22.847,22.438,22.729,11674770,0
2000-08-28,22.729,23.252,22.465,22.965,15741386,0
2000-08-29,23.158,23.252,22.775,22.965,13709907,0
2000-08-30,23.064,23.085,22.511,22.582,10474580,0
2000-08-31,22.965,23.252,22.87,23.085,16097214,0
2000-09-01,23.349,24.212,23.205,23.923,16981282,0
2000-09-05,23.996,24.043,23.422,23.54,13220850,0
2000-09-06,23.635,23.635,22.87,22.965,12795004,0
2000-09-07,23.182,23.97,23.064,23.687,16036604,0
2000-09-08,23.805,23.805,23.158,23.158,12058277,0
2000-09-11,22.438,22.631,21.724,21.818,26607326,0
2000-09-12,21.244,21.531,20.671,21.244,31199067,0
2000-09-13,20.788,20.815,20.072,20.095,38807722,0
2000-09-14,20.478,20.714,20.12,20.714,24814624,0
2000-09-15,20.432,20.478,19.521,19.712,36232312,0
2000-09-18,19.808,20.215,19.448,19.712,23802538,0
2000-09-19,20.095,20.382,19.76,20.382,23429991,0
2000-09-20,20.287,20.287,19.184,19.594,28180052,0
2000-09-21,19.808,19.859,17.991,18.183,22722533,0
2000-09-22,18.712,19.977,18.375,19.95,43598537,0
2000-09-25,20.287,20.382,18.611,18.926,22783659,0
2000-09-26,19.116,19.712,18.754,18.778,29016049,0
2000-09-27,19.137,19.904,18.778,19.808,42594295,0
2000-09-28,19.95,20.574,19.784,19.859,21841585,0
2000-09-29,19.712,19.712,18.326,18.565,46113856,0
2000-10-02,18.852,18.948,17.919,17.944,28543195,0
2000-10-03,18.518,18.712,17.798,17.895,25884181,0
2000-10-04,18.302,18.754,17.895,18.302,25949491,0
2000-10-05,17.798,17.798,16.506,16.888,51411495,0
2000-10-06,17.322,17.371,16.555,16.696,36539025,0
2000-10-09,17.225,17.753,16.938,17.415,20712987,0
2000-10-10,17.392,17.753,16.843,17.129,25904563,0
2000-10-11,17.078,17.078,16.053,16.362,32209578,0
2000-10-12,16.938,17.129,15.79,16.03,32562264,0
2000-10-13,16.362,17.511,16.245,17.345,32084705,0
2000-10-16,17.534,18.183,17.371,17.753,19687841,0
2000-10-17,18.108,18.108,16.914,17.322,21454416,0
2000-10-18,16.987,17.225,16.313,16.362,34055577,0
2000-10-19,17.01,17.608,16.459,17.415,36262619,0
2000-10-20,17.078,18.518,17.057,18.375,24454623,0
2000-10-23,18.205,19.093,18.205,18.828,18837205,0
2000-10-24,18.852,19.042,17.345,17.704,29149812,0
2000-10-25,17.585,17.63,16.459,16.605,26192975,0
2000-10-26,16.914,17.225,15.767,16.459,31431057,0
2000-10-27,16.843,17.991,16.696,16.696,36544251,0
2000-10-30,16.673,17.798,16.673,17.534,13026739,0
2000-10-31,17.562,18.278,17.225,17.798,18221443,0
2000-11-01,17.608,17.681,16.605,17.01,17865361,0
2000-11-02,17.322,17.919,17.033,17.248,16990688,0
2000-11-03,17.415,18.375,16.819,17.704,18964697,0
2000-11-06,17.919,17.991,17.322,17.585,10615396,0
2000-11-07,17.585,18.326,17.44,18.16,10577511,0
2000-11-08,18.183,18.255,17.44,17.489,13029872,0
2000-11-09,17.033,17.129,15.931,16.438,23673483,0
2000-11-10,15.694,15.716,14.451,14.975,30214146,0
2000-11-13,13.301,13.587,12.486,13.06,98908933,0
2000-11-14,13.279,14.331,13.207,14.161,40683766,0
2000-11-15,14.186,14.186,13.251,13.516,25968307,0
2000-11-16,13.396,13.662,13.228,13.422,23710060,0
2000-11-17,13.442,14.044,13.422,13.635,26203957,0
2000-11-20,13.635,13.876,13.132,13.228,21143786,0
2000-11-21,13.493,13.543,12.969,12.992,16085719,0
2000-11-22,12.896,13.183,12.705,12.896,17958623,0
2000-11-24,13.781,13.781,13.442,13.612,11967630,0
2000-11-27,13.971,14.138,13.635,13.662,16991996,0
2000-11-28,13.565,13.662,13.159,13.279,15300658,0
2000-11-29,13.183,13.706,13.183,13.228,17400073,0
2000-11-30,12.869,12.896,11.676,12.102,44176158,0
2000-12-01,12.677,13.132,12.225,12.322,20357943,0
2000-12-04,12.728,12.846,12.293,12.631,16142933,0
2000-12-05,12.728,13.635,12.654,13.396,20246396,0
2000-12-06,12.345,12.941,11.912,12.25,38100250,0
2000-12-07,12.25,12.609,11.912,11.961,22817102,0
2000-12-08,12.345,13.111,12.345,12.8,22845576,0
2000-12-11,12.846,13.228,12.394,12.677,16815911,0
2000-12-12,12.631,13.516,12.609,13.493,17489417,0
2000-12-13,13.442,13.493,12.587,12.705,20968751,0
2000-12-14,12.512,13.088,12.512,12.823,18087155,0
2000-12-15,11.912,12.394,11.793,12.102,34081440,0
2000-12-18,12.102,12.293,11.821,11.912,15183620,0
2000-12-19,12.274,12.869,11.961,11.984,26839842,0
2000-12-20,11.507,11.912,11.268,11.652,32299184,0
2000-12-21,11.557,12.225,11.147,11.248,24639323,0
2000-12-22,11.579,12.367,11.53,12.322,19892661,0
2000-12-26,12.322,12.441,11.77,12.154,16600384,0
2000-12-27,12.154,12.609,12.081,12.416,14265851,0
2000-12-28,12.512,12.559,12.274,12.416,11503907,0
2000-12-29,12.441,12.535,11.94,12.081,12860059,0
2001-01-02,12.154,12.587,11.388,11.579,17821468,0
2001-01-03,11.557,13.301,11.507,13.038,37253018,0
2001-01-04,13.251,13.949,13.111,13.251,25616400,0
2001-01-05,13.352,13.352,11.72,11.72,25010295,0
2001-01-08,12.056,12.13,11.699,12.012,17059662,0
2001-01-09,12.225,12.441,11.912,12.081,16519132,0
2001-01-10,11.821,12.25,11.676,12.154,28249281,0
2001-01-11,12.154,12.609,11.984,12.394,43986489,0
2001-01-12,11.912,12.154,11.459,11.746,55909184,0
2001-01-16,11.676,11.821,11.459,11.628,28203307,0
2001-01-17,12.012,12.322,11.888,12.102,25989989,0
2001-01-18,12.441,13.396,12.345,13.279,30680221,0
2001-01-19,13.949,13.949,13.325,13.685,34016913,0
2001-01-22,13.516,13.635,12.918,13.207,15604490,0
2001-01-23,12.941,13.251,12.559,13.132,16098002,0
2001-01-24,13.396,13.543,13.251,13.396,16933476,0
2001-01-25,13.396,13.516,13.06,13.183,16106622,0
2001-01-26,12.846,13.279,12.654,13.183,13934062,0
2001-01-29,12.869,14.451,12.869,14.355,20663349,0
2001-01-30,14.211,14.522,13.971,14.474,19681310,0
2001-01-31,14.211,14.522,13.926,14.118,13428277,0
2001-02-01,13.802,14.161,13.685,14.118,11021899,0
2001-02-02,14.091,14.257,13.685,13.685,12003154,0
2001-02-05,13.516,13.662,13.159,13.516,11830991,0
2001-02-06,13.516,14.309,13.493,14.091,13877104,0
2001-02-07,13.899,14.091,13.612,13.781,12699390,0
2001-02-08,13.825,13.825,13.279,13.325,15085131,0
2001-02-09,13.038,13.325,12.587,12.823,16013874,0
2001-02-12,12.823,12.918,12.293,12.486,16233846,0
2001-02-13,12.918,13.088,12.654,12.705,17593659,0
2001-02-14,12.776,13.207,12.486,13.159,17013680,0
2001-02-15,13.325,14.161,13.132,13.926,26319426,0
2001-02-16,12.631,12.823,11.984,12.677,32127023,0
2001-02-20,12.441,12.465,11.482,11.676,29245951,0
2001-02-21,11.53,12.25,11.482,11.482,22055030,0
2001-02-22,11.482,11.821,11.293,11.388,27423993,0
2001-02-23,11.482,11.579,10.887,11.482,23330196,0
2001-02-26,11.746,11.77,11.268,11.482,22265078,0
2001-02-27,11.439,11.459,10.887,10.955,22929965,0
2001-02-28,11.1,11.248,10.718,11.055,24772040,0
2001-03-01,10.741,11.293,10.572,11.1,25313609,0
2001-03-02,10.932,11.77,10.79,11.293,22507254,0
2001-03-05,11.338,11.821,11.338,11.628,10938039,0
2001-03-06,12.012,12.631,11.984,12.293,18224837,0
2001-03-07,12.559,12.587,12.25,12.394,15514619,0
2001-03-08,12.293,12.394,11.912,12.13,13481840,0
2001-03-09,12.13,12.13,11.439,11.579,15937850,0
2001-03-12,11.482,12.293,11.388,11.439,19512539,0
2001-03-13,11.866,12.13,11.557,12.102,16340957,0
2001-03-14,11.77,12.293,11.579,11.842,19191462,0
2001-03-15,11.842,12.13,11.72,11.746,13221105,0
2001-03-16,11.557,11.866,10.763,10.763,36618184,0
2001-03-19,10.809,11.676,10.809,11.676,17889132,0
2001-03-20,11.676,11.904,11.215,11.219,15358920,0
2001-03-21,10.832,11.639,10.718,11.188,15254939,0
2001-03-22,11.195,11.961,11.195,11.825,20364216,0
2001-03-23,12.056,12.241,11.68,11.933,17886253,0
2001-03-26,12.229,12.286,11.961,12.114,12601681,0
2001-03-27,12.114,12.512,12.056,12.357,15887954,0
2001-03-28,11.866,12.18,11.427,11.605,17229994,0
2001-03-29,11.605,12.142,11.338,11.728,10496525,0
2001-03-30,11.904,12.102,11.537,11.968,11494505,0
2001-04-02,11.884,12.031,10.851,11.07,18056854,0
2001-04-03,10.928,10.928,10.298,10.493,25384670,0
2001-04-04,10.519,10.718,10.021,10.509,20201980,0
2001-04-05,11.139,11.92,11.1,11.778,17232873,0
2001-04-06,11.474,11.474,10.914,11.004,20245356,0
2001-04-09,11.1,11.597,10.862,10.91,16192574,0
2001-04-10,11.1,11.579,11.07,11.42,24392703,0
2001-04-11,11.579,12.039,11.299,11.579,19015644,0
2001-04-12,11.482,11.75,11.349,11.72,13130451,0
2001-04-16,11.491,11.628,11.295,11.478,11349248,0
2001-04-17,11.388,11.656,10.695,11.195,20030858,0
2001-04-18,11.597,13.016,11.435,12.21,39538701,0
2001-04-19,11.943,12.516,11.482,12.441,35661483,0
2001-04-20,12.441,12.479,11.877,12.134,21188723,0
2001-04-23,11.866,11.874,11.583,11.849,13321169,0
2001-04-24,11.676,11.961,11.1,11.26,17629973,0
2001-04-25,11.26,11.38,10.932,11.176,17258729,0
2001-04-26,11.176,11.254,10.699,10.699,19432601,0
2001-04-27,10.832,11.004,10.747,10.866,13814141,0
2001-04-30,10.963,11.232,10.759,10.883,15542057,0
2001-05-01,10.679,10.946,10.603,10.89,18430176,0
2001-05-02,11.176,11.195,10.818,10.966,20006307,0
2001-05-03,10.776,10.847,10.477,10.553,22193747,0
2001-05-04,10.412,10.661,10.333,10.619,18080106,0
2001-05-07,10.756,10.91,10.433,10.591,15286811,0
2001-05-08,10.718,10.737,10.286,10.46,16545256,0
2001-05-09,10.316,10.464,10.186,10.333,16144757,0
2001-05-10,10.583,10.599,10.162,10.174,13529647,0
2001-05-11,10.143,10.333,9.913,10.025,14459437,0
2001-05-14,9.954,9.98,9.569,9.913,17265271,0
2001-05-15,9.615,9.913,9.607,9.722,18560807,0
2001-05-16,9.665,10.333,9.615,10.239,23008066,0
2001-05-17,10.986,11.866,10.657,11.829,78982307,0
2001-05-18,11.482,11.522,11.027,11.427,27127735,0
2001-05-21,11.367,11.847,11.139,11.77,20888551,0
2001-05-22,11.866,12.008,11.597,11.79,18654853,0
2001-05-23,11.862,11.862,11.293,11.322,16954645,0
2001-05-24,11.367,11.597,11.272,11.518,10717807,0
2001-05-25,11.54,11.561,11.444,11.503,10877167,0
2001-05-29,11.507,11.656,11.295,11.565,16466879,0
2001-05-30,11.311,11.315,11.031,11.036,17487329,0
2001-05-31,11.04,11.482,11.004,11.223,12001061,0
2001-06-01,11.293,11.407,11.139,11.195,10642306,0
2001-06-04,11.129,11.474,11.104,11.331,10835099,0
2001-06-05,11.331,11.588,11.147,11.503,17949744,0
2001-06-06,11.507,11.576,10.955,10.99,24273051,0
2001-06-07,10.832,11.331,10.832,11.195,17209360,0
2001-06-08,10.946,11.08,10.795,10.924,10326709,0
2001-06-11,10.73,10.756,10.423,10.641,16348540,0
2001-06-12,10.375,11.036,10.345,10.832,11387382,0
2001-06-13,10.641,10.946,10.583,10.679,9096746,0
2001-06-14,10.366,10.424,10.186,10.258,25062807,0
2001-06-15,10.309,10.741,10.309,10.333,25383625,0
2001-06-18,10.329,10.394,10.216,10.224,12029020,0
2001-06-19,10.278,10.39,9.795,9.954,15108646,0
2001-06-20,9.85,10.378,9.733,10.309,14529979,0
2001-06-21,10.116,10.533,9.98,10.202,12911527,0
2001-06-22,10.202,10.258,9.98,10.094,11322340,0
2001-06-25,10.048,10.323,9.992,10.282,8003670,0
2001-06-26,10.029,10.325,10.029,10.147,11228809,0
2001-06-27,10.052,10.412,10.009,10.124,10849216,0
2001-06-28,10.258,10.528,10.143,10.429,13902708,0
2001-06-29,10.333,11.004,10.29,10.946,18907486,0
2001-07-02,11.059,11.162,10.756,10.986,14489218,0
2001-07-03,11.043,11.076,10.776,10.87,4401030,0
2001-07-05,10.851,10.89,10.528,10.575,15214707,0
2001-07-06,10.353,10.362,9.954,10.116,12573994,0
2001-07-09,10.045,10.371,9.968,10.219,9073233,0
2001-07-10,10.219,10.333,9.646,9.742,19029747,0
2001-07-11,9.665,9.941,9.573,9.871,10683054,0
2001-07-12,10.063,10.452,9.78,10.341,11678680,0
2001-07-13,10.345,10.756,10.298,10.71,11128753,0
2001-07-16,10.641,10.641,10.07,10.106,17353573,0
2001-07-17,10.182,10.219,10.009,10.106,13267084,0
2001-07-18,10.106,10.216,9.861,10.045,15663020,0
2001-07-19,10.219,10.249,9.988,10.147,15766211,0
2001-07-20,10.239,10.323,9.883,10.112,20025897,0
2001-07-23,10.029,10.143,9.628,10.029,18311837,0
2001-07-24,9.954,10.021,9.802,9.857,9979511,0
2001-07-25,10.143,10.143,9.761,9.829,17440560,0
2001-07-26,9.3972,9.761,8.9758,9.1857,43124889,0
2001-07-27,9.1857,9.4549,9.0517,9.3234,15336191,0
2001-07-30,9.3234,9.3716,9.1109,9.2673,14488426,0
2001-07-31,9.2673,9.646,9.1857,9.4391,18499151,0
2001-08-01,9.569,9.875,9.501,9.765,14645967,0
2001-08-02,9.988,10.12,9.864,9.917,15461329,0
2001-08-03,9.933,9.933,9.607,9.68,12023276,0
2001-08-06,9.722,9.746,9.53,9.657,8749016,0
2001-08-07,9.68,9.722,9.4738,9.615,8254988,0
2001-08-08,9.615,9.742,9.4357,9.4738,14082970,0
2001-08-09,9.4738,9.573,9.3972,9.4549,9363745,0
2001-08-10,9.55,9.607,9.3796,9.607,9348066,0
2001-08-13,9.55,9.703,9.4778,9.52,7719696,0
2001-08-14,9.628,9.711,9.4738,9.517,7283665,0
2001-08-15,9.513,9.569,9.1895,9.2237,14237626,0
2001-08-16,9.0909,9.2353,8.8345,9.2353,19335416,0
2001-08-17,9.2353,9.4229,8.9948,9.2058,23100555,0
2001-08-20,9.301,9.513,9.2237,9.4698,12285569,0
2001-08-21,9.4549,9.715,9.3195,9.4549,13913417,0
2001-08-22,9.3049,9.452,9.1828,9.3796,12718201,0
2001-08-23,9.3796,9.4318,9.1521,9.1895,9661570,0
2001-08-24,9.2635,9.696,9.2098,9.619,10082181,0
2001-08-27,9.703,9.711,9.505,9.578,7053767,0
2001-08-28,9.589,9.607,9.301,9.419,6766392,0
2001-08-29,9.3972,9.3972,9.1482,9.1684,7867044,0
2001-08-30,9.0343,9.248,8.8112,8.9571,14298242,0
2001-08-31,8.8614,8.9948,8.8077,8.8836,13470603,0
2001-09-04,8.0958,8.1339,7.1767,7.2234,91018388,0
2001-09-05,7.2234,7.2724,6.5076,6.97,103998878,0
2001-09-06,6.8899,7.0123,6.5837,6.7748,48654515,0
2001-09-07,6.6796,6.9209,6.668,6.9209,44279615,0
2001-09-10,6.8899,6.9586,6.7019,6.8476,34784204,0
2001-09-17,6.1437,6.408,5.9327,6.1322,47542375,0
2001-09-18,6.1322,6.2013,6.0864,6.2013,35228851,0
2001-09-19,6.2013,6.2051,5.7109,5.8947,47718457,0
2001-09-20,5.7028,5.8564,5.5002,5.5503,30561091,0
2001-09-21,5.0719,5.9327,4.7849,5.7265,52675161,0
2001-09-24,6.0366,6.1624,5.9327,6.1624,45232917,0
2001-09-25,6.0864,6.2013,6.0284,6.1285,33488919,0
2001-09-26,6.2205,6.2856,6.0094,6.1247,34334068,0
2001-09-27,6.1624,6.2165,5.9445,6.2013,28799482,0
2001-09-28,6.2013,6.2235,6.0322,6.1437,22982476,0
2001-10-01,6.0864,6.1932,5.7421,5.9708,20839697,0
2001-10-02,5.8564,5.975,5.7265,5.8371,33979028,0
2001-10-03,5.7421,6.1856,5.6842,6.1247,36193131,0
2001-10-04,6.1285,6.3998,6.048,6.1247,38794662,0
2001-10-05,5.9708,6.297,5.9708,6.297,28933762,0
2001-10-08,6.2389,6.5994,6.1247,6.4879,21744925,0
2001-10-09,6.4879,6.5032,6.347,6.3998,23754209,0
2001-10-10,6.3998,6.6033,6.3542,6.5076,24107943,0
2001-10-11,6.6796,6.9284,6.66,6.9284,31804904,0
2001-10-12,6.8513,7.0621,6.7942,7.0242,40253224,0
2001-10-15,6.9661,7.0203,6.8899,6.9358,17667589,0
2001-10-16,7.0621,7.158,6.9209,7.0817,17401642,0
2001-10-17,7.158,7.1767,6.8743,6.8941,20921720,0
2001-10-18,6.7748,6.8401,6.698,6.7371,30965506,0
2001-10-19,6.79,7.0242,6.6639,6.9937,20930873,0
2001-10-22,6.8899,7.0203,6.8705,7.0051,18738979,0
2001-10-23,7.0051,7.158,6.8136,6.859,27176325,0
2001-10-24,6.8513,6.9435,6.7019,6.8976,21904549,0
2001-10-25,6.8136,6.9858,6.6914,6.9435,23482245,0
2001-10-26,6.8324,6.9209,6.7748,6.8324,19173175,0
2001-10-29,6.7942,6.8285,6.6451,6.66,19447491,0
2001-10-30,6.6033,6.6033,6.438,6.4957,20647671,0
2001-10-31,6.5457,6.7332,6.3962,6.442,17180097,0
2001-11-01,6.442,6.6756,6.3615,6.6217,15400981,0
2001-11-02,6.4309,6.5076,6.3923,6.4766,24656563,0
2001-11-05,6.4499,6.5837,6.4113,6.4647,22945112,0
2001-11-06,6.4689,7.6704,6.4537,7.5825,90118115,0
2001-11-07,7.6548,7.6548,7.2766,7.3416,55430569,0
2001-11-08,7.2925,7.3109,7.0085,7.0242,35389519,0
2001-11-09,7.0242,7.3877,7.0051,7.2687,20634610,0
2001-11-12,7.2338,7.4261,7.0621,7.3877,17965676,0
2001-11-13,7.4642,7.809,7.4524,7.7433,30665072,0
2001-11-14,8.7463,8.9341,8.2068,8.4515,63799733,0
2001-11-15,8.3563,8.5635,8.2105,8.4555,34637380,0
2001-11-16,8.4136,8.4245,8.176,8.2298,26555073,0
2001-11-19,8.2298,8.3634,8.1535,8.2492,17908984,0
2001-11-20,8.2298,8.2298,7.9807,8.0193,17741009,0
2001-11-21,7.8468,7.9653,7.7129,7.8543,14420766,0
2001-11-23,7.9044,8.1038,7.901,8.0152,6647001,0
2001-11-26,8.0152,8.1535,8.0038,8.0882,19445139,0
2001-11-27,8.1535,8.1535,7.6548,7.7701,24793459,0
2001-11-28,7.7701,7.9807,7.7018,7.7201,15703249,0
2001-11-29,7.7701,8.2492,7.7467,8.1912,21157376,0
2001-11-30,8.1912,8.4597,8.1498,8.4173,29126559,0
2001-12-03,8.383,8.4173,8.2259,8.2259,25706532,0
2001-12-04,8.2674,8.6434,8.2602,8.6123,23117536,0
2001-12-05,8.6512,8.9377,8.6158,8.9255,30577280,0
2001-12-06,8.8041,9.0304,8.8041,8.9303,22338749,0
2001-12-07,8.9341,9.0343,8.7659,9.0032,19682357,0
2001-12-10,8.7659,9.2021,8.6695,8.8041,39725755,0
2001-12-11,8.7842,8.7998,8.3673,8.4173,29019189,0
2001-12-12,8.3716,8.44,8.1339,8.3482,29221395,0
2001-12-13,8.2337,8.2337,7.9807,8.0649,24099056,0
2001-12-14,7.9472,8.0387,7.8468,8.0387,21832967,0
2001-12-17,8.0387,8.1339,7.8468,7.9472,18430176,0
2001-12-18,7.9472,7.9807,7.7163,7.8468,25382848,0
2001-12-19,7.8125,7.9309,7.6905,7.9235,19315041,0
2001-12-20,7.8162,7.9235,7.7163,7.9235,22493672,0
2001-12-21,7.8854,8.1535,7.8504,8.0387,26168163,0
2001-12-24,8.0348,8.053,7.9273,7.9501,7357335,0
2001-12-26,7.8972,8.053,7.8663,8.0002,12305427,0
2001-12-27,8.0002,8.0307,7.9044,7.9616,11068400,0
2001-12-28,7.893,8.0193,7.8504,7.9692,14087673,0
2001-12-31,7.8277,8.0387,7.8277,7.8623,14572029,0
2002-01-02,7.8854,8.3215,7.8468,8.2873,15978349,0
2002-01-03,8.2298,8.7921,8.2298,8.7879,27769628,0
2002-01-04,8.7879,8.8649,8.5746,8.8649,18081678,0
2002-01-07,8.9377,9.087,8.6158,8.8112,18587716,0
2002-01-08,8.8041,8.8649,8.6512,8.7196,11775342,0
2002-01-09,8.7274,9.2315,8.7274,8.9797,32139559,0
2002-01-10,8.9797,8.9797,8.8077,8.9303,11745041,0
2002-01-11,8.9948,8.9948,8.6123,8.7584,13894347,0
2002-01-14,8.7619,8.8041,8.5772,8.6202,15496337,0
2002-01-15,8.7842,8.8425,8.6735,8.8345,21042691,0
2002-01-16,8.7659,8.7698,8.536,8.5817,20125436,0
2002-01-17,8.6883,9.0343,8.6084,9.007,24509737,0
2002-01-18,8.7659,8.8425,8.632,8.6546,16874690,0
2002-01-22,8.7196,8.7235,8.291,8.3482,14527883,0
2002-01-23,8.3482,8.5854,8.1535,8.4826,17993371,0
2002-01-24,8.5558,8.8497,8.5121,8.6621,20830292,0
2002-01-25,8.463,8.7196,8.383,8.6004,14895456,0
2002-01-28,8.5203,8.6123,8.3292,8.448,11105761,0
2002-01-29,8.5439,8.5746,8.0002,8.0152,19788419,0
2002-01-30,8.2259,8.4212,7.7321,8.4055,20908934,0
2002-01-31,8.4212,8.4747,8.176,8.463,21186636,0
2002-02-01,8.4017,8.5889,8.3482,8.4212,22222234,0
2002-02-04,8.7274,8.8193,8.2873,8.4364,30356532,0
2002-02-05,8.4212,8.4597,8.1836,8.1873,17061753,0
2002-02-06,8.3754,8.3754,7.9616,7.9807,28089397,0
2002-02-07,8.1725,8.1873,7.9501,7.9616,16081799,0
2002-02-08,7.9472,8.0193,7.621,7.809,25375793,0
2002-02-11,7.809,8.0002,7.7091,7.9807,13924655,0
2002-02-12,7.9428,8.0193,7.809,7.9501,17229468,0
2002-02-13,7.9501,8.1182,7.9079,8.0307,17070635,0
2002-02-14,8.0958,8.0958,7.9616,7.992,25039558,0
2002-02-15,8.0882,8.0882,7.7129,7.7931,24624436,0
2002-02-19,7.6977,7.8583,7.5596,7.5635,18043530,0
2002-02-20,7.6548,7.6704,7.3953,7.5867,13892780,0
2002-02-21,7.6177,7.6548,7.3953,7.4481,15041502,0
2002-02-22,7.3992,7.5181,7.2453,7.3839,15587254,0
2002-02-25,7.3877,7.6548,7.3877,7.6469,19806712,0
2002-02-26,7.809,7.9044,7.567,7.6587,25666824,0
2002-02-27,7.8049,7.8468,7.5981,7.6668,15618604,0
2002-02-28,7.809,7.809,7.6548,7.7018,20150772,0
2002-03-01,7.7053,7.8773,7.6364,7.7357,17747011,0
2002-03-04,7.809,8.1339,7.7701,7.8663,26608627,0
2002-03-05,7.9235,8.1725,7.8734,7.8854,35287368,0
2002-03-06,7.7852,7.8543,7.5944,7.7243,41993939,0
2002-03-07,7.7701,7.8277,7.5944,7.6548,43295485,0
2002-03-08,7.7321,8.0002,7.7129,7.8811,50287338,0
2002-03-11,7.8468,8.1226,7.8391,8.0307,29379447,0
2002-03-12,7.8663,7.9577,7.7701,7.8702,32320613,0
2002-03-13,7.8468,8.0152,7.6943,7.6977,46379813,0
2002-03-14,7.6977,7.7053,7.4185,7.4261,34201616,0
2002-03-15,7.5596,7.5749,7.2157,7.2925,42957948,0
2002-03-18,7.4261,7.7091,7.3376,7.3683,51796838,0
2002-03-19,7.5787,7.6548,7.0051,7.1961,91429587,0
2002-03-20,7.1081,7.1463,6.9661,6.9661,58849294,0
2002-03-21,6.9858,7.158,6.951,7.0817,38350011,0
2002-03-22,7.0621,7.0621,6.698,6.9471,51422988,0
2002-03-25,6.9471,7.0425,6.7981,6.9358,34926322,0
2002-03-26,6.8899,6.9899,6.8513,6.9209,23303026,0
2002-03-27,6.8553,6.9209,6.7251,6.8018,23304074,0
2002-03-28,6.7062,7.0242,6.7062,6.8673,51065081,0
2002-04-01,6.8513,6.9284,6.7518,6.8513,28835265,0
2002-04-02,6.8513,6.8513,6.6408,6.6796,26484268,0
2002-04-03,6.7295,6.7599,6.5457,6.6486,26535997,0
2002-04-04,6.6796,6.6796,6.5757,6.6033,29788574,0
2002-04-05,6.6033,6.6486,6.4803,6.5032,23503144,0
2002-04-08,6.4608,6.66,6.3542,6.5528,34928935,0
2002-04-09,6.8513,6.8513,6.6291,6.6639,53511425,0
2002-04-10,6.7713,6.7942,5.9527,6.7824,38030759,0
2002-04-11,6.7371,6.8823,6.7019,6.8513,41627662,0
2002-04-12,6.8782,6.8823,6.7942,6.8136,24347242,0
2002-04-15,6.8513,6.8823,6.7784,6.8437,22401448,0
2002-04-16,6.8862,7.1236,6.8705,7.1201,24156269,0
2002-04-17,7.1382,7.1961,7.0661,7.1382,21253775,0
2002-04-18,7.0425,7.1423,6.9284,6.9661,39957225,0
2002-04-19,7.1463,7.158,7.0699,7.1543,25891761,0
2002-04-22,7.1,7.1,6.9391,6.9937,19432859,0
2002-04-23,6.9937,7.0581,6.8136,6.9056,39929539,0
2002-04-24,6.7942,6.9056,6.5495,6.5876,36805232,0
2002-04-25,6.442,6.6952,6.438,6.6523,47925891,0
2002-04-26,6.6523,6.698,6.4879,6.4917,28956487,0
2002-04-29,6.4266,6.5718,6.339,6.4957,21181151,0
2002-04-30,6.438,6.6796,6.4309,6.5457,32186070,0
2002-05-01,6.4879,6.5262,6.2235,6.4537,50970766,0
2002-05-02,6.5032,6.6796,6.4843,6.5413,40486782,0
2002-05-03,6.5413,6.6914,6.5262,6.6756,51221306,0
2002-05-06,6.6756,7.0425,6.6639,6.9739,50395488,0
2002-05-07,7.2157,7.2724,7.0242,7.0463,72201289,0
2002-05-08,7.2724,7.6548,7.2534,7.6548,64650101,0
2002-05-09,7.6548,7.7129,7.5596,7.6587,55256843,0
2002-05-10,7.6548,7.6587,7.2724,7.372,37370846,0
2002-05-13,7.5524,7.6863,7.372,7.6469,44432972,0
2002-05-14,7.8239,7.8972,7.7701,7.8468,45344993,0
2002-05-15,7.5215,7.5596,7.3109,7.4067,58473626,0
2002-05-16,7.1767,7.567,7.1729,7.5025,35599043,0
2002-05-17,7.4642,7.6291,7.43,7.5329,31677673,0
2002-05-20,7.4067,7.5367,7.3758,7.4601,26213616,0
2002-05-21,7.4642,7.5367,7.2572,7.2724,23500011,0
2002-05-22,7.2338,7.3877,7.2195,7.3648,23450889,0
2002-05-23,7.349,7.4224,7.231,7.3877,28352218,0
2002-05-24,7.4224,7.4445,7.1543,7.1543,21400859,0
2002-05-28,7.2649,7.2884,7.0857,7.158,21567538,0
2002-05-29,7.158,7.1961,7.1081,7.1081,18277606,0
2002-05-30,7.0817,7.3568,7.0699,7.349,29439801,0
2002-05-31,7.33,7.3839,7.2805,7.3072,29416027,0
2002-06-03,7.319,7.3453,7.1925,7.2157,27075744,0
2002-06-04,7.15,7.3109,7.1463,7.2609,30231651,0
2002-06-05,7.2649,7.2649,6.9858,7.1925,25546645,0
2002-06-06,7.0314,7.4224,6.9858,7.0242,24842051,0
2002-06-07,6.8899,7.1807,6.8673,7.1543,35052770,0
2002-06-10,7.0817,7.2534,6.97,7.0014,17785938,0
2002-06-11,7.1543,7.158,7.0014,7.0242,21945568,0
2002-06-12,6.9096,6.9661,6.79,6.8743,22543050,0
2002-06-13,6.8018,6.8513,6.668,6.698,19346131,0
2002-06-14,6.6217,6.7099,6.5076,6.6408,25935131,0
2002-06-17,6.718,6.8673,6.5955,6.79,17721149,0
2002-06-18,6.7862,6.8823,6.66,6.8401,18067567,0
2002-06-19,6.718,6.7332,6.4499,6.4879,24780134,0
2002-06-20,6.4689,6.5302,6.297,6.3733,17853600,0
2002-06-21,6.2389,6.4996,6.2205,6.3008,28798950,0
2002-06-24,6.1247,6.2271,5.9327,6.0864,32036103,0
2002-06-25,6.1247,6.1589,5.6112,5.7383,34683618,0
2002-06-26,5.3588,5.7421,5.3588,5.6731,38356019,0
2002-06-27,5.7304,5.8107,5.5888,5.8107,34670297,0
2002-06-28,5.6731,5.8527,5.6693,5.8489,37503819,0
2002-07-01,5.8371,5.9213,5.7345,5.7798,24873921,0
2002-07-02,5.8184,5.8184,5.5042,5.596,30185672,0
2002-07-03,5.5122,5.8793,5.4923,5.8259,24059869,0
2002-07-05,6.0284,6.2776,5.9904,6.2389,19403345,0
2002-07-08,6.1742,6.2389,6.0366,6.1322,32562792,0
2002-07-09,6.067,6.2389,6.0366,6.0556,23573683,0
2002-07-10,6.1045,6.1045,5.8219,5.8371,23099764,0
2002-07-11,5.7028,5.8756,5.6,5.8299,29236814,0
2002-07-12,5.7798,5.8947,5.6579,5.8446,21053658,0
2002-07-15,5.6462,5.7421,5.3204,5.7421,36508202,0
2002-07-16,5.7383,5.8065,5.4359,5.4583,33379196,0
2002-07-17,5.6075,5.6842,5.1791,5.194,36572462,0
2002-07-18,5.1906,5.355,4.9755,5.1099,28136678,0
2002-07-19,4.8615,4.9755,4.8041,4.8993,32883602,0
2002-07-22,4.8226,5.0102,4.4783,4.5935,38075435,0
2002-07-23,4.4021,4.6886,4.3101,4.4097,39726539,0
2002-07-24,4.1148,4.6054,4.1148,4.5935,50408292,0
2002-07-25,4.5935,4.5935,4.3371,4.5168,33140410,0
2002-07-26,4.3629,4.6202,4.2868,4.4631,36417018,0
2002-07-29,4.5739,5.0297,4.5739,4.9687,29588974,0
2002-07-30,4.9687,5.4127,4.9068,5.3051,38211033,0
2002-07-31,5.2635,5.4161,5.014,5.4161,31916455,0
2002-08-01,5.3204,5.4127,5.1369,5.2403,36137217,0
2002-08-02,5.0526,5.1678,4.7887,4.8993,28136946,0
2002-08-05,4.8993,4.9031,4.5553,4.6316,28294477,0
2002-08-06,4.6353,4.9725,4.6316,4.8419,19729380,0
2002-08-07,5.0335,5.0793,4.6697,4.9454,27232498,0
2002-08-08,4.9953,5.217,4.8041,5.1865,27268547,0
2002-08-09,5.0335,5.164,4.9725,5.1331,16543429,0
2002-08-12,5.1331,5.1331,4.9953,5.0945,14891541,0
2002-08-13,5.0335,5.4161,5.0026,5.06,19974171,0
2002-08-14,5.1099,5.6266,5.0719,5.6,21112962,0
2002-08-15,5.7304,5.8371,5.5503,5.7421,30134991,0
2002-08-16,5.7421,5.8908,5.6112,5.7644,19910950,0
2002-08-19,5.6731,5.8947,5.6462,5.7421,23166395,0
2002-08-20,5.7383,5.7383,5.4923,5.5542,19531874,0
2002-08-21,5.6266,5.699,5.4083,5.6266,19426066,0
2002-08-22,5.7345,5.8947,5.6462,5.8564,20952560,0
2002-08-23,5.7421,5.7565,5.5002,5.6266,18570733,0
2002-08-26,5.7028,5.7421,5.516,5.6842,16835248,0
2002-08-27,5.5888,5.6802,5.3402,5.4394,21744925,0
2002-08-28,5.4545,5.5846,5.2856,5.4622,28664147,0
2002-08-29,5.1678,5.4161,5.1678,5.2932,29110102,0
2002-08-30,5.2058,5.2635,5.1099,5.1406,26999460,0
2002-09-03,4.9834,4.9874,4.7849,4.8041,24350903,0
2002-09-04,4.8993,5.0372,4.7849,5.0064,26931539,0
2002-09-05,4.8226,5.0335,4.8226,4.9183,17790381,0
2002-09-06,5.0719,5.3239,5.06,5.1678,25198658,0
2002-09-09,5.0415,5.3204,5.0064,5.1678,18357815,0
2002-09-10,5.2058,5.4359,5.194,5.4197,21467218,0
2002-09-11,5.5888,5.6,5.4545,5.496,16168528,0
2002-09-12,5.397,5.4007,5.194,5.2058,19458465,0
2002-09-13,5.1678,5.3204,5.1291,5.1678,16419071,0
2002-09-16,5.1255,5.2321,5.0565,5.2245,21994421,0
2002-09-17,5.3784,5.3784,5.0907,5.1099,16100345,0
2002-09-18,4.9755,5.1753,4.9454,5.1255,17518936,0
2002-09-19,4.8993,5.0026,4.8076,4.9183,21711226,0
2002-09-20,4.9183,4.9725,4.7769,4.9534,44838696,0
2002-09-23,4.7849,5.0064,4.7654,4.9303,23829444,0
2002-09-24,4.7082,4.8155,4.651,4.7047,26857605,0
2002-09-25,4.6119,4.9534,4.5935,4.9145,31717905,0
2002-09-26,4.9378,4.9378,4.563,4.6202,33928351,0
2002-09-27,4.5782,4.854,4.5782,4.6054,18978285,0
2002-09-30,4.5659,4.6202,4.3669,4.4668,24810178,0
2002-10-01,4.4783,4.8805,4.4326,4.7579,24315379,0
2002-10-02,4.7579,4.8041,4.3062,4.5553,21124980,0
2002-10-03,4.5935,4.7769,4.5591,4.5818,19347952,0
2002-10-04,4.6054,4.6812,4.3181,4.3829,26121656,0
2002-10-07,4.4977,4.5168,4.3254,4.4211,22821275,0
2002-10-08,4.4783,4.5325,4.2644,4.4172,27348491,0
2002-10-09,4.2373,4.3214,4.1801,4.272,35196192,0
2002-10-10,4.272,4.563,4.2644,4.5207,34835149,0
2002-10-11,4.5935,4.6697,4.4859,4.6008,32973214,0
2002-10-14,4.4783,4.7047,4.4668,4.6767,17941385,0
2002-10-15,4.9687,5.1827,4.8226,5.1678,43032406,0
2002-10-16,5.0907,5.0907,4.8653,4.9534,22051373,0
2002-10-17,5.1678,5.1678,4.8993,4.9755,26343200,0
2002-10-18,4.8226,5.0102,4.8076,5.0102,23885091,0
2002-10-21,4.9755,5.397,4.8769,5.3512,22345800,0
2002-10-22,5.3512,5.3512,5.1753,5.3127,22527107,0
2002-10-23,5.3088,5.5079,5.2058,5.5079,22207080,0
2002-10-24,5.4702,5.5388,5.2094,5.2826,21773399,0
2002-10-25,5.3204,5.6,5.3088,5.596,19578116,0
2002-10-28,5.8947,6.1206,5.8144,5.8446,53957378,0
2002-10-29,5.9137,5.9137,5.6422,5.7421,29234717,0
2002-10-30,5.7798,6.0974,5.7028,5.9904,32955187,0
2002-10-31,5.979,6.3151,5.9708,6.048,42127961,0
2002-11-01,5.9708,6.3008,5.9213,6.2428,27184423,0
2002-11-04,6.5457,6.8976,6.4537,6.7748,54607633,0
2002-11-05,6.66,6.6952,6.3923,6.5605,43130110,0
2002-11-06,6.6562,6.7138,6.4499,6.7019,35101359,0
2002-11-07,6.5642,6.6952,6.3509,6.3998,30579899,0
2002-11-08,6.3923,6.5076,6.2737,6.3846,30898096,0
2002-11-11,6.0284,6.1165,5.5309,5.6842,98344883,0
2002-11-12,5.7565,6.0017,5.7498,5.9327,56165989,0
2002-11-13,5.9137,6.3151,5.8756,6.1662,45363283,0
2002-11-14,6.2589,6.5147,6.2389,6.4689,38617795,0
2002-11-15,6.4689,6.5955,6.327,6.4689,38643914,0
2002-11-18,6.5076,6.66,6.3923,6.4537,26443255,0
2002-11-19,6.297,6.6147,6.2856,6.3351,19375912,0
2002-11-20,6.2657,6.6217,6.2389,6.4499,54761772,0
2002-11-21,7.0123,7.4563,7.0123,7.2687,139862830,0
2002-11-22,7.1201,7.33,7.1201,7.33,46757838,0
2002-11-25,7.3266,7.4368,7.1767,7.3839,34128465,0
2002-11-26,7.3109,7.372,7.1767,7.1767,50356301,0
2002-11-27,7.2724,7.5444,7.1767,7.4987,42469670,0
2002-11-29,7.4829,7.5944,7.43,7.4563,15164290,0
2002-12-02,7.6469,7.9044,7.349,7.5905,45665288,0
2002-12-03,7.5787,7.5787,7.2925,7.3609,30520330,0
2002-12-04,6.9471,7.1729,6.8437,7.0314,47419582,0
2002-12-05,7.0621,7.1281,6.97,6.9899,18921592,0
2002-12-06,6.859,7.3109,6.8136,7.2079,28487023,0
2002-12-09,6.8285,7.1,6.8285,6.9013,21598365,0
2002-12-10,6.9858,7.1961,6.8899,7.15,20714817,0
2002-12-11,6.9739,7.0781,6.9096,6.9779,29595247,0
2002-12-12,7.0425,7.2884,7.0051,7.1807,27377755,0
2002-12-13,7.1201,7.1925,6.9858,7.1119,21001671,0
2002-12-16,7.2378,7.2724,7.1382,7.2534,23279252,0
2002-12-17,7.2925,7.4829,7.2534,7.2687,40080015,0
2002-12-18,7.2687,7.2687,7.0314,7.2157,35455884,0
2002-12-19,7.1382,7.33,7.1281,7.2534,30349996,0
2002-12-20,7.2724,7.2766,7.15,7.2378,48155272,0
2002-12-23,7.158,7.2844,7.1344,7.15,27357377,0
2002-12-24,7.1201,7.1729,7.0167,7.05,10320441,0
2002-12-26,7.0242,7.1767,6.9284,7.0014,15571841,0
2002-12-27,6.9358,7.0581,6.7942,6.8673,15061616,0
2002-12-30,6.7562,6.7713,6.5718,6.6756,26282851,0
2002-12-31,6.6109,6.6914,6.5757,6.6451,16769937,0
2003-01-02,6.7481,7.1,6.7295,6.9661,27318964,0
2003-01-03,7.0242,7.1767,6.9899,7.1081,16101654,0
2003-01-06,7.2534,7.6251,7.2378,7.5215,30980399,0
2003-01-07,7.5291,7.7282,7.5101,7.6364,40666774,0
2003-01-08,7.6327,7.7628,7.4642,7.4642,40296592,0
2003-01-09,7.5444,7.9079,7.5404,7.8391,45524475,0
2003-01-10,7.7512,8.0686,7.6548,7.9807,44024376,0
2003-01-13,7.9807,8.1145,7.7742,7.7931,41448441,0
2003-01-14,7.7512,7.9115,7.7129,7.8854,26188017,0
2003-01-15,7.8854,7.8854,7.6749,7.7512,19513850,0
2003-01-16,7.7321,7.8125,7.6364,7.6511,19742183,0
2003-01-17,7.3453,7.5524,7.2453,7.3609,27625680,0
2003-01-21,7.2534,7.4642,7.1961,7.2453,20303084,0
2003-01-22,7.2493,7.4642,7.1961,7.2534,23303288,0
2003-01-23,7.33,7.6327,7.3266,7.5025,21025970,0
2003-01-24,7.5787,7.5787,7.1162,7.1767,28506613,0
2003-01-27,7.0817,7.2378,6.9096,7.0314,28760546,0
2003-01-28,7.1,7.2649,6.9435,7.1881,20925908,0
2003-01-29,7.1843,7.4028,6.9551,7.3839,26127408,0
2003-01-30,7.3529,7.372,6.8705,6.9661,26947212,0
2003-01-31,6.6914,6.6914,6.4194,6.6639,69413486,0
2003-02-03,6.6756,6.8513,6.66,6.6914,31303821,0
2003-02-04,6.5262,6.7062,6.4608,6.698,35002876,0
2003-02-05,6.698,6.7371,6.5227,6.5495,28915735,0
2003-02-06,6.5528,6.5994,6.4499,6.5186,17105380,0
2003-02-07,6.5186,6.5642,6.2165,6.308,31218396,0
2003-02-10,6.2389,6.3846,6.1437,6.3694,25868501,0
2003-02-11,6.4575,6.6217,6.3426,6.4499,25014482,0
2003-02-12,6.4537,6.538,6.3575,6.3615,22220141,0
2003-02-13,6.3652,6.5955,6.3652,6.4879,22401186,0
2003-02-14,6.6033,6.8705,6.6033,6.8099,36022014,0
2003-02-18,6.8553,7.0817,6.8324,7.0581,22161890,0
2003-02-19,6.9779,7.0242,6.7251,6.8179,22658008,0
2003-02-20,6.9096,6.9133,6.79,6.8401,19128245,0
2003-02-21,6.8899,7.0581,6.8179,6.9551,20141893,0
2003-02-24,6.9551,7.0051,6.7784,6.7942,21969607,0
2003-02-25,6.7942,6.9661,6.6073,6.9586,29375538,0
2003-02-26,6.4689,6.4957,5.8107,5.8836,145229958,0
2003-02-27,5.9288,6.067,5.699,5.9488,72718046,0
2003-02-28,5.9488,6.136,5.9488,6.067,30664019,0
2003-03-03,6.1624,6.2013,6.0284,6.0709,24450704,0
2003-03-04,6.1165,6.1165,5.9488,5.9488,22887117,0
2003-03-05,5.9488,5.9708,5.7988,5.9561,26869092,0
2003-03-06,5.8647,5.9827,5.8065,5.9527,24803125,0
2003-03-07,5.7988,6.0709,5.7875,6.048,28128583,0
2003-03-10,5.8947,5.979,5.8446,5.9288,19705349,0
2003-03-11,5.8947,5.9984,5.8836,5.8984,16951502,0
2003-03-12,5.8947,6.0017,5.8564,5.9597,21954977,0
2003-03-13,6.0094,6.0094,5.4279,5.7421,104876421,0
2003-03-14,5.8793,6.0745,5.7988,5.9945,43226772,0
2003-03-17,5.9327,6.3542,5.9327,6.2776,37662918,0
2003-03-18,6.339,6.4309,6.2622,6.408,23338554,0
2003-03-19,6.408,6.5642,6.3542,6.4917,31392910,0
2003-03-20,6.4917,6.6372,6.3962,6.5718,24783532,0
2003-03-21,6.8136,6.8136,6.6147,6.7019,34665071,0
2003-03-24,6.5994,6.5994,6.2589,6.3351,25332939,0
2003-03-25,6.2507,6.3923,6.0635,6.319,44155784,0
2003-03-26,6.319,6.3885,6.2352,6.347,24718217,0
2003-03-27,6.2389,6.4113,6.2013,6.2927,25026761,0
2003-03-28,6.1893,6.327,6.1893,6.2205,18593199,0
2003-03-31,6.0284,6.446,5.9327,5.9527,35516225,0
2003-04-01,6.0094,6.0823,5.9252,5.979,22578838,0
2003-04-02,6.0556,6.1856,6.0556,6.1206,33078501,0
2003-04-03,6.2013,6.3351,6.1475,6.2622,22065222,0
2003-04-04,6.3509,6.3615,6.1856,6.2428,29132571,0
2003-04-07,6.3998,6.4843,6.1932,6.2051,26216232,0
2003-04-08,6.1247,6.1662,5.9708,6.0284,27107099,0
2003-04-09,6.0284,6.0322,5.8527,5.8793,31854798,0
2003-04-10,5.8793,6.0094,5.8332,5.9597,22926044,0
2003-04-11,6.1045,6.1247,5.8184,5.8564,32106122,0
2003-04-14,5.8564,6.0934,5.8564,6.0823,21066465,0
2003-04-15,5.8408,5.9945,5.8408,5.9597,35234600,0
2003-04-16,5.937,6.1285,5.9252,5.9675,32301537,0
2003-04-17,5.9561,6.0094,5.8184,5.8564,41298225,0
2003-04-21,5.8947,5.9288,5.8371,5.8947,21837150,0
2003-04-22,5.8947,6.1285,5.8408,6.0599,35911240,0
2003-04-23,6.0599,6.2013,6.0094,6.1513,36158385,0
2003-04-24,6.1045,6.1165,5.9945,6.048,30929975,0
2003-04-25,6.048,6.1247,5.9708,6.067,32521506,0
2003-04-28,6.0284,6.2165,5.9708,6.1662,30471479,0
2003-04-29,6.2622,6.3615,6.1662,6.3151,29197885,0
2003-04-30,6.2205,6.297,6.1893,6.2389,27309042,0
2003-05-01,6.2389,6.3694,6.2051,6.3151,23786344,0
2003-05-02,6.3008,6.4608,6.2622,6.3733,28482842,0
2003-05-05,6.408,6.5413,6.3923,6.4309,27468401,0
2003-05-06,6.4499,6.7332,6.4346,6.6332,36511849,0
2003-05-07,6.538,6.7099,6.5262,6.5915,23458737,0
2003-05-08,6.5837,6.5837,6.4647,6.5413,21561001,0
2003-05-09,6.5837,6.6451,6.5495,6.6372,20424830,0
2003-05-12,6.6372,6.718,6.6033,6.6639,29201542,0
2003-05-13,6.6639,6.6639,6.5642,6.6147,21846554,0
2003-05-14,6.6332,6.698,6.6073,6.668,22268739,0
2003-05-15,6.7562,6.8437,6.6523,6.7481,26809791,0
2003-05-16,6.9858,6.9858,6.698,6.8705,44156573,0
2003-05-19,6.7748,6.7748,6.4037,6.4608,37686962,0
2003-05-20,6.4957,6.6756,6.4499,6.5262,40580047,0
2003-05-21,7.0242,7.0817,6.8251,6.8673,88837464,0
2003-05-22,6.8823,7.0781,6.8401,7.0661,55201454,0
2003-05-23,7.0425,7.0817,6.9858,7.0781,24169852,0
2003-05-27,7.0352,7.1925,6.9358,7.15,33238383,0
2003-05-28,7.1925,7.5562,7.1281,7.4185,48201241,0
2003-05-29,7.3453,7.5025,7.2493,7.2963,28098545,0
2003-05-30,7.2995,7.4829,7.2995,7.4642,29076921,0
2003-06-02,7.5787,7.8854,7.5481,7.6749,55342008,0
2003-06-03,7.5787,7.7467,7.5787,7.6825,38638428,0
2003-06-04,7.6786,8.1378,7.6786,8.053,61097882,0
2003-06-05,8.0348,8.383,7.9235,8.383,54078861,0
2003-06-06,8.4973,8.7274,8.3868,8.4325,57662701,0
2003-06-09,8.2298,8.44,8.1796,8.2413,30307153,0
2003-06-10,8.3064,8.3634,8.1725,8.2754,25845771,0
2003-06-11,8.057,8.1458,8.0193,8.1145,48843137,0
2003-06-12,8.2105,8.2298,8.0073,8.1301,30025000,0
2003-06-13,8.0387,8.1912,7.8702,8.0348,20698876,0
2003-06-16,8.0387,8.1912,7.9653,8.1836,21047128,0
2003-06-17,8.2492,8.2986,7.8431,8.2835,27117546,0
2003-06-18,8.3064,8.44,8.2492,8.4096,30127148,0
2003-06-19,8.44,8.5159,8.2259,8.2674,24146085,0
2003-06-20,8.3788,8.4136,8.2298,8.3064,36151584,0
2003-06-23,8.3064,8.3335,8.053,8.1796,20127000,0
2003-06-24,7.9428,8.1339,7.9428,8.0802,29576959,0
2003-06-25,8.057,8.2298,7.9472,7.9616,45482151,0
2003-06-26,7.9616,8.4212,7.7701,8.1535,25656891,0
2003-06-27,8.1873,8.2447,7.9616,7.9958,27743242,0
2003-06-30,8.1038,8.2259,8.0731,8.1535,49438004,0
2003-07-01,8.1535,8.1535,7.9848,8.1063,29134397,0
2003-07-02,8.1535,8.2792,8.1,8.2525,33840825,0
2003-07-03,8.1912,8.2413,8.0387,8.1535,13917072,0
2003-07-07,8.3402,8.4597,8.2298,8.44,36317748,0
2003-07-08,8.44,8.536,8.3716,8.463,37597085,0
2003-07-09,8.463,8.8614,8.463,8.7769,51025104,0
2003-07-10,8.632,8.6621,8.2835,8.44,41628966,0
2003-07-11,8.3064,8.7501,8.3064,8.7501,39514141,0
2003-07-14,8.8425,9.0718,8.8384,9.0032,40596243,0
2003-07-15,8.9993,9.0718,8.6965,8.7659,33815484,0
2003-07-16,8.9523,8.9523,8.6241,8.6883,26431764,0
2003-07-17,8.5121,8.5889,8.2873,8.3482,26130539,0
2003-07-18,8.4597,8.7274,8.3402,8.632,34861011,0
2003-07-21,8.44,8.4902,8.2525,8.3563,30819729,0
2003-07-22,8.4212,8.4597,8.3097,8.4096,30070461,0
2003-07-23,8.4212,8.4712,8.1912,8.4712,22178866,0
2003-07-24,8.4212,8.448,7.809,8.0768,29851793,0
2003-07-25,8.0802,8.2145,7.567,8.1912,29478728,0
2003-07-28,8.1912,8.291,8.0802,8.1836,22662179,0
2003-07-29,8.1836,8.3335,8.1339,8.1415,26371933,0
2003-07-30,8.1568,8.1873,8.0387,8.0455,25002199,0
2003-07-31,8.0455,8.3292,8.0387,8.1038,30266661,0
2003-08-01,8.0387,8.2298,8.0267,8.0267,24845715,0
2003-08-04,8.0958,8.1108,7.8663,7.9616,20961438,0
2003-08-05,7.9653,7.9807,7.6177,7.6433,35448566,0
2003-08-06,7.6327,7.6631,7.3109,7.6138,40228143,0
2003-08-07,7.4445,7.5787,7.3335,7.3914,45047953,0
2003-08-08,7.5215,7.6905,7.4368,7.6863,26644941,0
2003-08-11,7.6177,7.6704,7.5867,7.6401,21328231,0
2003-08-12,7.6548,8.0348,7.6469,8.0193,33712810,0
2003-08-13,8.1226,8.1725,8.0073,8.057,25269987,0
2003-08-14,8.1145,8.1725,8.0267,8.0958,20998532,0
2003-08-15,8.1873,8.3402,8.0958,8.1912,16425080,0
2003-08-18,8.2068,8.536,8.2025,8.4712,30546202,0
2003-08-19,8.6123,9.1482,8.3482,8.463,29905869,0
2003-08-20,7.5101,7.7129,7.4642,7.5787,134015253,0
2003-08-21,7.6548,7.6548,7.4642,7.5944,73670304,0
2003-08-22,7.7282,7.7512,7.43,7.4445,48415474,0
2003-08-25,7.4445,7.5404,7.3877,7.4261,26732985,0
2003-08-26,7.3877,7.5025,7.3877,7.4947,27359984,0
2003-08-27,7.4987,7.5144,7.4445,7.472,21007417,0
2003-08-28,7.5215,7.5787,7.4445,7.567,21873987,0
2003-08-29,7.5329,7.6863,7.5144,7.6291,25396688,0
2003-09-02,7.6943,7.7742,7.6749,7.7321,27546257,0
2003-09-03,7.7701,7.9616,7.7433,7.901,38856052,0
2003-09-04,7.9428,7.992,7.8811,7.954,21395115,0
2003-09-05,7.9235,7.9391,7.7321,7.7433,35449086,0
2003-09-08,7.7668,7.9044,7.7398,7.8468,29162346,0
2003-09-09,7.8162,7.9616,7.7896,7.8315,27962947,0
2003-09-10,7.7357,7.7668,7.6251,7.6786,26664805,0
2003-09-11,7.7129,7.809,7.6177,7.7243,30943820,0
2003-09-12,7.6511,7.7091,7.6177,7.6863,16171670,0
2003-09-15,7.5825,7.6469,7.5749,7.5905,28754016,0
2003-09-16,7.6177,7.8468,7.5981,7.809,31485397,0
2003-09-17,7.809,7.9391,7.7243,7.7931,31295983,0
2003-09-18,7.809,8.042,7.8049,8.0267,40015747,0
2003-09-19,8.0267,8.1873,8.0038,8.0958,41430419,0
2003-09-22,8.0958,8.0958,7.7433,7.7701,30747616,0
2003-09-23,7.8391,7.8504,7.6977,7.809,25529149,0
2003-09-24,7.7243,7.7398,7.621,7.6401,47008112,0
2003-09-25,7.6251,7.6364,7.372,7.372,42386078,0
2003-09-26,7.4067,7.4947,7.3683,7.4261,37167332,0
2003-09-29,7.43,7.5329,7.372,7.5101,28788242,0
2003-09-30,7.5101,7.5101,7.3109,7.4107,33651418,0
2003-10-01,7.4339,7.6251,7.4339,7.5025,31556455,0
2003-10-02,7.5596,7.6024,7.4405,7.472,27374091,0
2003-10-03,7.6631,7.9273,7.6138,7.7701,40924644,0
2003-10-06,7.7701,7.901,7.7701,7.8391,15364407,0
2003-10-07,7.8391,7.901,7.7129,7.7931,27917495,0
2003-10-08,7.8277,7.8854,7.7091,7.7512,40293458,0
2003-10-09,7.8543,8.2337,7.8543,8.053,58609729,0
2003-10-10,8.0802,8.1301,8.0038,8.057,23796273,0
2003-10-13,8.0882,8.1912,8.0768,8.1301,19914084,0
2003-10-14,8.1301,8.1912,8.0768,8.1873,18475898,0
2003-10-15,8.2873,8.4212,8.2219,8.3908,44254797,0
2003-10-16,8.1912,8.3634,8.057,8.1415,40744108,0
2003-10-17,8.2298,8.2525,7.9958,8.0193,29783340,0
2003-10-20,8.0882,8.2259,8.0882,8.2184,24953870,0
2003-10-21,8.2298,8.3716,8.2298,8.3097,33404018,0
2003-10-22,8.1796,8.2184,8.1226,8.1458,20280615,0
2003-10-23,8.0611,8.1263,7.9807,8.0387,19594571,0
2003-10-24,7.8702,7.9616,7.7321,7.8353,30278679,0
2003-10-27,7.8353,8.0958,7.8353,8.0387,28565659,0
2003-10-28,8.1301,8.3442,8.057,8.2873,37710210,0
2003-10-29,8.2873,8.3977,8.2105,8.352,27555137,0
2003-10-30,8.4136,8.5596,8.3754,8.4515,39971589,0
2003-10-31,8.44,8.6004,8.4212,8.5396,26022639,0
2003-11-03,8.5396,8.7312,8.536,8.6883,31034675,0
2003-11-04,8.8077,8.8345,8.7155,8.7961,36613500,0
2003-11-05,8.7921,8.8614,8.6926,8.8425,30846107,0
2003-11-06,8.7879,8.9948,8.7463,8.9871,29070134,0
2003-11-07,9.0145,9.0718,8.7731,8.8041,28941855,0
2003-11-10,8.8041,8.8041,8.3908,8.4245,39317946,0
2003-11-11,8.4245,8.4973,8.3174,8.4788,24843359,0
2003-11-12,8.4017,8.5396,8.383,8.5241,22773205,0
2003-11-13,8.4597,8.6038,8.4173,8.5558,24656043,0
2003-11-14,8.5746,8.6158,8.4017,8.4555,30029965,0
2003-11-17,8.3335,8.44,8.2873,8.4212,18352850,0
2003-11-18,8.4212,8.5241,8.2674,8.2873,23694902,0
2003-11-19,8.291,8.5396,8.291,8.5011,41474829,0
2003-11-20,8.7003,8.7082,8.2635,8.2635,67393752,0
2003-11-21,8.2835,8.3402,8.0455,8.1458,39715830,0
2003-11-24,8.2492,8.4055,8.2259,8.383,28729461,0
2003-11-25,8.3442,8.44,8.2377,8.291,35142898,0
2003-11-26,8.383,8.4245,8.2674,8.3673,19683919,0
2003-11-28,8.3754,8.4245,8.291,8.3215,15917469,0
2003-12-01,8.3442,8.4283,8.2986,8.3597,34549072,0
2003-12-02,8.3754,8.6512,8.3597,8.5926,41292999,0
2003-12-03,8.632,8.6883,8.5203,8.5772,31229629,0
2003-12-04,8.5558,8.6965,8.5558,8.6512,23948577,0
2003-12-05,8.5159,8.5668,8.383,8.463,29005862,0
2003-12-08,8.4325,8.6123,8.4283,8.6038,24387217,0
2003-12-09,8.7731,8.7731,8.3754,8.4055,42121686,0
2003-12-10,8.4788,8.5159,8.3563,8.4212,38977792,0
2003-12-11,8.4212,8.5515,8.4017,8.4973,35188877,0
2003-12-12,8.5746,8.5889,8.494,8.5396,25856488,0
2003-12-15,8.6123,8.6512,8.4212,8.4245,26974379,0
2003-12-16,8.5203,8.5746,8.4364,8.463,25590533,0
2003-12-17,8.463,8.4747,8.383,8.4055,26544098,0
2003-12-18,8.44,8.5203,8.44,8.5093,27387942,0
2003-12-19,8.4325,8.5011,8.4096,8.4902,33006913,0
2003-12-22,8.4597,8.4973,8.4173,8.4973,19230128,0
2003-12-23,8.4973,8.6883,8.4973,8.6735,27917495,0
2003-12-24,8.6774,8.7235,8.6084,8.6883,9760316,0
2003-12-26,8.6883,8.6883,8.5772,8.6512,7454781,0
2003-12-29,8.6582,8.7842,8.6546,8.7769,20456958,0
2003-12-30,8.6582,8.7842,8.6582,8.7769,18259322,0
2003-12-31,8.7274,8.7998,8.7274,8.7921,16286096,0
2004-01-02,8.7998,8.9033,8.7501,8.8649,24728933,0
2004-01-05,8.9454,9.0718,8.9033,9.0595,29013962,0
2004-01-06,8.9948,9.1405,8.9571,9.0985,28987575,0
2004-01-07,9.0985,9.1357,8.9183,8.9424,47915433,0
2004-01-08,9.0145,9.4738,8.9683,9.452,59103236,0
2004-01-09,9.3596,9.447,9.2021,9.248,36177455,0
2004-01-12,9.2635,9.4897,9.2518,9.447,25847610,0
2004-01-13,9.4549,9.4698,9.1482,9.2858,28062487,0
2004-01-14,9.3864,9.4778,9.3352,9.4549,27453771,0
2004-01-15,9.569,9.875,9.557,9.683,59514185,0
2004-01-16,9.825,9.838,9.669,9.769,39385612,0
2004-01-20,9.829,9.838,9.594,9.594,25012648,0
2004-01-21,9.543,9.698,9.4927,9.66,28631493,0
2004-01-22,9.722,9.868,9.672,9.757,31329161,0
2004-01-23,9.78,9.814,9.599,9.683,19557994,0
2004-01-26,9.683,10.012,9.683,9.997,31277180,0
2004-01-27,9.941,10.059,9.776,9.807,29392511,0
2004-01-28,9.821,9.929,9.2021,9.2934,58058231,0
2004-01-29,9.4357,9.4698,9.1482,9.2934,52899309,0
2004-01-30,9.2058,9.2441,9.0755,9.107,35181038,0
2004-02-02,9.1521,9.3834,9.0408,9.2237,32218987,0
2004-02-03,9.2237,9.2237,9.1109,9.1521,24817761,0
2004-02-04,9.0372,9.0486,8.8269,8.8762,38717853,0
2004-02-05,8.8762,8.9758,8.7806,8.9219,23446452,0
2004-02-06,8.9033,9.107,8.9033,9.1022,27549398,0
2004-02-09,9.1482,9.2237,9.0486,9.0946,20955951,0
2004-02-10,9.0909,9.2635,9.0909,9.2315,22771383,0
2004-02-11,9.3518,9.569,9.068,9.1252,58884825,0
2004-02-12,9.1857,9.1857,8.7698,8.7698,74260464,0
2004-02-13,8.9377,8.9571,8.8041,8.8077,40935876,0
2004-02-17,8.9377,9.0267,8.8884,8.9523,25825927,0
2004-02-18,9.0486,9.0794,8.9758,8.9993,27550700,0
2004-02-19,9.1357,9.297,9.1147,9.1317,52951573,0
2004-02-20,9.0718,9.1317,8.7842,8.8536,56618214,0
2004-02-23,8.9377,8.9377,8.6851,8.7698,31868384,0
2004-02-24,8.7082,8.7235,8.5203,8.6123,48929088,0
2004-02-25,8.6883,8.7584,8.6278,8.7082,33642273,0
2004-02-26,8.7082,8.9489,8.6816,8.8884,29050018,0
2004-02-27,8.9219,8.9523,8.632,8.6926,33197632,0
2004-03-01,8.7659,8.8269,8.6582,8.8041,23283168,0
2004-03-02,8.88,8.88,8.7349,8.7463,24973464,0
2004-03-03,8.7312,8.7998,8.6398,8.7921,20488577,0
2004-03-04,8.7659,8.7879,8.6883,8.7387,18671313,0
2004-03-05,8.6621,8.7659,8.5926,8.704,25226094,0
2004-03-08,8.7082,8.7921,8.6664,8.6735,24179259,0
2004-03-09,8.704,8.704,8.4973,8.5515,31493226,0
2004-03-10,8.4826,8.6434,8.4597,8.5396,28448615,0
2004-03-11,8.4597,8.6664,8.4245,8.4283,34846120,0
2004-03-12,8.5746,8.6123,8.4712,8.5596,25027539,0
2004-03-15,8.5203,8.5203,8.2674,8.3097,29561025,0
2004-03-16,8.3563,8.4017,8.2105,8.3402,26528681,0
2004-03-17,8.3442,8.4973,8.3402,8.4668,30031006,0
2004-03-18,8.3908,8.5011,8.352,8.448,24526203,0
2004-03-19,8.4515,8.505,8.2564,8.2792,27240593,0
2004-03-22,8.1226,8.2068,8.0611,8.1836,30230090,0
2004-03-23,8.2105,8.3335,8.1873,8.1873,24142682,0
2004-03-24,8.2025,8.383,8.161,8.2754,21377352,0
2004-03-25,8.383,8.6241,8.3716,8.5706,24306494,0
2004-03-26,8.505,8.6202,8.4597,8.5596,19825002,0
2004-03-29,8.7842,8.9722,8.7769,8.8697,36504800,0
2004-03-30,8.8697,8.8697,8.7117,8.8536,38304295,0
2004-03-31,8.8425,8.8463,8.7312,8.7423,45924453,0
2004-04-01,8.7842,8.8614,8.7501,8.7769,26230861,0
2004-04-02,8.8995,8.9571,8.7842,8.8345,32902419,0
2004-04-05,8.8649,9.0909,8.8649,9.0486,25732661,0
2004-04-06,8.9948,9.0408,8.8921,8.9377,20066131,0
2004-04-07,8.8614,8.9145,8.6472,8.8497,34199003,0
2004-04-08,8.9341,8.9571,8.7235,8.7545,22835125,0
2004-04-12,8.7545,8.8041,8.6202,8.6621,21808934,0
2004-04-13,8.6621,8.6695,8.4826,8.5159,33712810,0
2004-04-14,8.4283,8.4973,8.3977,8.4173,27289972,0
2004-04-15,8.44,8.4712,8.291,8.3788,26806394,0
2004-04-16,8.3788,8.4212,8.2105,8.4212,33426744,0
2004-04-19,8.3563,8.383,8.2377,8.3134,22112242,0
2004-04-20,8.3064,8.3402,8.0958,8.1,28008930,0
2004-04-21,8.0686,8.1873,7.9501,8.161,36132782,0
2004-04-22,8.1535,8.4096,8.1063,8.3482,30008804,0
2004-04-23,8.3634,8.4212,8.1226,8.2953,30226688,0
2004-04-26,8.2953,8.3372,8.1836,8.2953,23054842,0
2004-04-27,8.2674,8.3064,8.1226,8.1378,26552462,0
2004-04-28,8.057,8.0882,7.9079,7.9235,32003978,0
2004-04-29,7.9769,8.0152,7.6548,7.7467,35870484,0
2004-04-30,7.7201,7.7549,7.5329,7.5404,34608121,0
2004-05-03,7.6364,7.6749,7.5101,7.5215,35279795,0
2004-05-04,7.6024,7.6863,7.5787,7.61,41457066,0
2004-05-05,7.61,7.7852,7.61,7.6548,32721632,0
2004-05-06,7.5749,7.6511,7.5596,7.5707,34647564,0
2004-05-07,7.5787,7.7467,7.5635,7.6548,43360799,0
2004-05-10,7.5981,7.6327,7.4829,7.6251,36915744,0
2004-05-11,7.6749,7.7398,7.6177,7.6977,29377360,0
2004-05-12,7.5981,7.7243,7.5596,7.6977,28788502,0
2004-05-13,7.6251,7.8277,7.6024,7.6668,28286637,0
2004-05-14,7.6511,7.6631,7.4642,7.5061,39726282,0
2004-05-17,7.38,7.5404,7.3529,7.4642,22961046,0
2004-05-18,7.5367,7.6469,7.5025,7.5905,25239412,0
2004-05-19,8.1145,8.1681,7.8663,7.8663,85890817,0
2004-05-20,7.9154,8.0073,7.8854,7.9354,26888427,0
2004-05-21,7.9958,8.0348,7.8773,7.9692,22807431,0
2004-05-24,8.0002,8.0348,7.8543,7.9391,25840814,0
2004-05-25,7.954,8.0649,7.8811,8.0455,21264490,0
2004-05-26,8.0387,8.161,8.0193,8.1339,18385508,0
2004-05-27,8.2184,8.2298,8.057,8.092,20399486,0
2004-05-28,8.1725,8.1912,8.0686,8.1301,25724296,0
2004-06-01,8.1301,8.1535,8.0611,8.1038,26132106,0
2004-06-02,8.1226,8.1725,8.0686,8.1568,17544798,0
2004-06-03,8.0882,8.1458,8.057,8.084,17239659,0
2004-06-04,8.1038,8.1993,8.1,8.1378,22831210,0
2004-06-07,8.2184,8.3026,8.1954,8.291,21250381,0
2004-06-08,8.2298,8.4212,8.2259,8.4212,27889015,0
2004-06-09,8.4212,8.4902,8.352,8.3908,37944557,0
2004-06-10,8.3908,8.4017,8.2337,8.3253,21850478,0
2004-06-14,8.1912,8.3253,8.1912,8.2635,23290228,0
2004-06-15,8.3026,8.4212,8.2413,8.3064,18719645,0
2004-06-16,8.2754,8.2754,8.1993,8.2298,19869412,0
2004-06-17,8.1535,8.1873,7.9848,8.0731,24207478,0
2004-06-18,8.0387,8.053,7.9273,8.0073,25352277,0
2004-06-21,7.9769,8.053,7.954,7.9577,25382848,0
2004-06-22,7.9428,8.0267,7.9391,7.9958,24419347,0
2004-06-23,7.9769,8.1415,7.9154,8.0882,29091814,0
2004-06-24,8.0731,8.1458,8.0232,8.0455,27823972,0
2004-06-25,8.0232,8.084,7.9309,7.9653,28764726,0
2004-06-28,7.992,8.1339,7.992,8.0307,29063601,0
2004-06-29,8.0073,8.0958,8.0002,8.0768,21129945,0
2004-06-30,8.0193,8.1145,8.0152,8.0768,22056335,0
2004-07-01,7.9807,7.9848,7.7896,7.8773,28364488,0
2004-07-02,7.8773,7.8854,7.7398,7.8125,15729112,0
2004-07-06,7.7321,7.7512,7.6251,7.6704,25276773,0
2004-07-07,7.6587,7.8773,7.6548,7.7549,22814224,0
2004-07-08,7.6943,7.7701,7.6251,7.6511,18471985,0
2004-07-09,7.6749,7.7512,7.6631,7.7053,20231765,0
2004-07-12,7.6548,7.7243,7.6364,7.6977,19214978,0
2004-07-13,7.7357,7.8431,7.7201,7.7512,16608742,0
2004-07-14,7.6364,7.6749,7.567,7.6177,30003319,0
2004-07-15,7.6024,7.6587,7.4758,7.5215,28786153,0
2004-07-16,7.5481,7.6401,7.4947,7.5181,21446578,0
2004-07-19,7.4642,7.621,7.4524,7.5596,20640101,0
2004-07-20,7.5329,7.7512,7.5215,7.6548,21879470,0
2004-07-21,7.7433,7.7433,7.5291,7.5367,19474924,0
2004-07-22,7.4682,7.6548,7.4682,7.6401,19073639,0
2004-07-23,7.6433,7.6433,7.4758,7.4947,16864768,0
2004-07-26,7.4987,7.5787,7.4405,7.5524,19275063,0
2004-07-27,7.5481,7.6977,7.5181,7.6548,19171347,0
2004-07-28,7.5635,7.6511,7.472,7.6291,16888021,0
2004-07-29,7.7243,7.8125,7.6943,7.7357,18264550,0
2004-07-30,7.7398,7.7931,7.6548,7.7129,18315748,0
2004-08-02,7.5596,7.8011,7.5596,7.7967,18707887,0
2004-08-03,7.7668,7.7821,7.7163,7.7512,19404651,0
2004-08-04,7.6943,7.8663,7.6905,7.8239,18254876,0
2004-08-05,7.8504,7.9115,7.809,7.8468,24413343,0
2004-08-06,7.7586,7.7586,7.567,7.6177,23707445,0
2004-08-09,7.5825,7.6943,7.5787,7.61,15673464,0
2004-08-10,7.6704,7.7321,7.5867,7.6364,17449446,0
2004-08-11,7.6327,7.6327,7.3266,7.472,28268617,0
2004-08-12,6.5495,6.5495,6.1552,6.4879,212079013,0
2004-08-13,6.4803,6.4843,6.2695,6.3151,71419893,0
2004-08-16,6.327,6.4729,6.319,6.4689,48132800,0
2004-08-17,6.4689,6.5262,6.4346,6.4689,36762132,0
2004-08-18,6.4037,6.8179,6.4037,6.7099,46807994,0
2004-08-19,6.7019,6.8476,6.698,6.7784,34744234,0
2004-08-20,6.7784,6.9471,6.7748,6.9319,35770684,0
2004-08-23,6.7748,6.9586,6.7748,6.8437,25195257,0
2004-08-24,6.8437,6.9056,6.7215,6.7676,32139045,0
2004-08-25,6.79,6.9739,6.7748,6.9284,28964324,0
2004-08-26,6.917,7.0051,6.917,6.9624,18681502,0
2004-08-27,6.9624,7.0203,6.9624,6.9899,16163575,0
2004-08-30,6.9358,6.9899,6.8476,6.859,22524238,0
2004-08-31,6.8401,6.8673,6.7599,6.8476,18677582,0
2004-09-01,6.8324,6.8782,6.7942,6.859,21184029,0
2004-09-02,6.8401,6.9056,6.8136,6.8941,16826621,0
2004-09-03,6.7942,6.8136,6.7295,6.7748,33136227,0
2004-09-07,6.8136,6.8941,6.8136,6.8862,21852565,0
2004-09-08,6.8179,6.9013,6.8179,6.8673,27661990,0
2004-09-09,6.8627,7.0203,6.8513,6.9358,24658129,0
2004-09-10,6.9358,7.0661,6.9358,7.0014,19175521,0
2004-09-13,7.0282,7.1729,7.0085,7.1236,24410993,0
2004-09-14,7.0661,7.1,7.0425,7.0425,26150133,0
2004-09-15,7.0463,7.0581,6.9358,6.9975,25518688,0
2004-09-16,6.97,7.0282,6.9661,6.9739,17639896,0
2004-09-17,6.9899,7.0051,6.9096,6.9319,32315649,0
2004-09-20,6.9435,7.1543,6.9435,7.0463,28547103,0
2004-09-21,7.1,7.1843,7.0929,7.158,23391325,0
2004-09-22,7.158,7.1925,7.1201,7.1281,25313349,0
2004-09-23,7.1344,7.2649,7.1344,7.2119,23648140,0
2004-09-24,7.2119,7.2453,7.0929,7.1119,30121923,0
2004-09-27,7.0242,7.1162,6.9858,7.0425,26054773,0
2004-09-28,7.0282,7.0661,6.9209,6.9819,23798622,0
2004-09-29,6.9819,7.089,6.9319,7.089,22254624,0
2004-09-30,7.089,7.2724,7.0817,7.1767,28659707,0
2004-10-01,7.2195,7.3953,7.2195,7.319,22358607,0
2004-10-04,7.319,7.4445,7.2766,7.2963,25497793,0
2004-10-05,7.15,7.2766,7.131,7.2649,28264697,0
2004-10-06,7.2338,7.3453,7.2119,7.3416,17811279,0
2004-10-07,7.2724,7.33,7.2234,7.2844,20895337,0
2004-10-08,7.2453,7.2724,7.0352,7.1044,23164298,0
2004-10-11,7.0739,7.1691,7.0352,7.1344,13396926,0
2004-10-12,7.0621,7.1543,6.9661,7.0929,22161625,0
2004-10-13,7.1767,7.2687,7.1382,7.2338,29464354,0
2004-10-14,7.0463,7.1767,6.97,7.0352,30909863,0
2004-10-15,7.0352,7.0929,6.9661,6.97,26127408,0
2004-10-18,6.9661,7.0167,6.9096,6.9858,31416943,0
2004-10-19,7.0085,7.0781,6.9661,6.9819,26326477,0
2004-10-20,6.9284,6.9899,6.8782,6.9779,25381275,0
2004-10-21,6.9624,7.0781,6.9391,7.0282,19652055,0
2004-10-22,6.9779,7.0282,6.8627,6.8673,21058099,0
2004-10-25,6.7748,6.9056,6.7676,6.8553,18624029,0
2004-10-26,6.8899,6.9243,6.7332,6.8361,33974065,0
2004-10-27,6.8513,7.1044,6.8401,7.0621,30519551,0
2004-10-28,7.0051,7.1044,6.9975,7.0781,20807551,0
2004-10-29,7.0085,7.15,7.0085,7.1423,27315834,0
2004-11-01,7.1081,7.2378,7.0817,7.1807,22543570,0
2004-11-02,7.1843,7.3914,7.1044,7.2724,25094417,0
2004-11-03,7.4185,7.4563,7.2572,7.2724,26988487,0
2004-11-04,7.2724,7.4987,7.2534,7.4758,23986979,0
2004-11-05,7.567,7.6401,7.5101,7.5367,27290231,0
2004-11-08,7.5025,7.621,7.5025,7.5825,21074037,0
2004-11-09,7.6024,7.6548,7.5404,7.5404,24454623,0
2004-11-10,7.472,7.4947,7.2453,7.2609,41996548,0
2004-11-11,7.2378,7.4601,7.2157,7.3683,31755001,0
2004-11-12,7.372,7.4445,7.2724,7.4028,39380641,0
2004-11-15,7.3877,7.4642,7.3683,7.4339,33112457,0
2004-11-16,7.4067,7.5787,7.3416,7.5329,43870758,0
2004-11-17,8.1378,8.161,7.6631,7.7321,101938919,0
2004-11-18,7.7282,7.7967,7.6825,7.7549,32294490,0
2004-11-19,7.7512,7.7852,7.6863,7.6863,26920568,0
2004-11-22,7.6587,7.7433,7.6364,7.7321,26210216,0
2004-11-23,7.6977,7.7512,7.6511,7.7163,21286957,0
2004-11-24,7.7053,7.7512,7.6668,7.7091,15210530,0
2004-11-26,7.6825,7.7201,7.6825,7.7201,6232131,0
2004-11-29,7.7018,7.7512,7.6138,7.6943,21285914,0
2004-11-30,7.6469,7.6825,7.61,7.6548,20409940,0
2004-12-01,7.6905,7.8583,7.6548,7.8543,25666824,0
2004-12-02,7.809,7.9235,7.8011,7.8734,20393477,0
2004-12-03,7.9472,8.042,7.9309,8.0348,36063286,0
2004-12-06,7.9769,8.2145,7.9472,8.165,32625228,0
2004-12-07,8.1145,8.2602,8.0496,8.0686,33132318,0
2004-12-08,8.1,8.1145,8.0152,8.0455,27862367,0
2004-12-09,8.1145,8.1145,7.8162,7.9887,30275281,0
2004-12-10,8.0073,8.0496,7.8468,7.9653,20591502,0
2004-12-13,7.992,8.0116,7.7852,7.9235,19213668,0
2004-12-14,7.9428,7.9616,7.8663,7.8854,20140328,0
2004-12-15,7.8583,7.9354,7.8468,7.9273,28856693,0
2004-12-16,7.8702,8.0611,7.8583,8.057,33086079,0
2004-12-17,8.057,8.0731,7.954,8.0232,40965908,0
2004-12-20,8.0232,8.1038,8.0038,8.0307,19284732,0
2004-12-21,8.0307,8.1301,8.0267,8.1182,22949813,0
2004-12-22,8.1038,8.1301,8.0387,8.1182,17675689,0
2004-12-23,8.084,8.1226,8.0387,8.0611,11178392,0
2004-12-27,8.0038,8.1182,7.9653,8.0731,16315096,0
2004-12-28,8.053,8.1339,8.0116,8.1263,14429915,0
2004-12-29,8.0731,8.1378,8.053,8.1145,14477466,0
2004-12-30,8.092,8.1226,8.0802,8.0882,10707098,0
2004-12-31,8.0882,8.1145,8.0116,8.0267,14096555,0
2005-01-03,8.084,8.1339,8.0348,8.057,21579553,0
2005-01-04,8.057,8.1,7.8773,8.0038,24260510,0
2005-01-05,7.9807,8.0958,7.9653,8.0387,29741022,0
2005-01-06,8.053,8.1,7.9692,8.0232,23590405,0
2005-01-07,8.0193,8.0387,7.9501,7.9769,35866560,0
2005-01-10,7.9193,7.9848,7.8811,7.9653,21761908,0
2005-01-11,7.7701,7.7742,7.4642,7.6749,54754190,0
2005-01-12,7.6749,7.7129,7.5144,7.6704,32396636,0
2005-01-13,7.6786,7.7668,7.621,7.6364,25863019,0
2005-01-14,7.6291,7.7053,7.5749,7.6825,25055230,0
2005-01-18,7.6668,7.8734,7.6433,7.8196,37796945,0
2005-01-19,7.8196,7.8431,7.7512,7.7628,22052158,0
2005-01-20,7.6251,7.7742,7.621,7.6631,23726772,0
2005-01-21,7.6291,7.7321,7.6291,7.6511,28795038,0
2005-01-24,7.6364,7.7282,7.5905,7.6138,29548219,0
2005-01-25,7.6364,7.6469,7.5144,7.5253,29910837,0
2005-01-26,7.5367,7.5825,7.4601,7.4987,30098152,0
2005-01-27,7.4947,7.5444,7.3758,7.4601,27991690,0
2005-01-28,7.4261,7.4563,7.231,7.4028,47684501,0
2005-01-31,7.4339,7.567,7.43,7.4987,24790850,0
2005-02-01,7.5404,7.7091,7.5291,7.5867,24120745,0
2005-02-02,7.5749,7.5905,7.4873,7.4911,20532200,0
2005-02-03,7.5596,7.7701,7.5404,7.6177,24824022,0
2005-02-04,7.5867,7.8504,7.5825,7.8277,24258942,0
2005-02-07,7.8277,7.8543,7.7701,7.7967,14550875,0
2005-02-08,7.7782,7.8239,7.7018,7.7091,21281466,0
2005-02-09,8.5203,8.5203,8.0455,8.2413,267487638,0
2005-02-10,8.1145,8.2447,8.053,8.2219,68246738,0
2005-02-11,8.1339,8.2298,8.1145,8.1535,44957037,0
2005-02-14,8.0193,8.0768,7.8663,7.9501,49139658,0
2005-02-15,7.9154,8.1,7.9044,8.084,42312140,0
2005-02-16,8.0002,8.1339,7.973,8.0611,45429115,0
2005-02-17,8.1038,8.2219,7.9616,7.9848,60069864,0
2005-02-18,7.9887,8.1182,7.9472,8.0387,24792155,0
2005-02-22,7.9428,8.0802,7.8734,7.8734,25621098,0
2005-02-23,7.8702,7.8854,7.7467,7.7931,26156147,0
2005-02-24,7.7129,7.8702,7.6177,7.8239,31094824,0
2005-02-25,7.7586,7.9391,7.7549,7.9079,18569955,0
2005-02-28,7.8277,7.992,7.8277,7.9616,23623838,0
2005-03-01,7.9428,7.9958,7.7896,7.9309,23126938,0
2005-03-02,7.809,7.9769,7.7782,7.9235,18866737,0
2005-03-03,7.9079,8.0002,7.8663,7.9653,20310665,0
2005-03-04,8.0002,8.0152,7.8623,7.8702,29178281,0
2005-03-07,7.8504,8.0455,7.8468,7.9887,35661225,0
2005-03-08,7.954,8.0232,7.9391,8.0073,21271803,0
2005-03-09,7.9616,8.053,7.8431,7.901,25896983,0
2005-03-10,7.901,7.9044,7.7628,7.8811,18192438,0
2005-03-11,7.8543,7.9044,7.5981,7.6327,37355175,0
2005-03-14,7.6749,7.7668,7.6511,7.7321,23648140,0
2005-03-15,7.7398,7.7821,7.621,7.7091,22575177,0
2005-03-16,7.6548,7.7549,7.6177,7.7398,30272146,0
2005-03-17,7.7129,7.8468,7.7018,7.8011,25638866,0
2005-03-18,7.8011,7.8049,7.6825,7.6943,51213208,0
2005-03-21,7.6749,7.7628,7.6668,7.7129,25936699,0
2005-03-22,7.7129,7.7668,7.6327,7.6587,25675436,0
2005-03-23,7.5596,7.6177,7.4911,7.5635,33291944,0
2005-03-24,7.5524,7.6587,7.5329,7.5825,16774639,0
2005-03-28,7.5867,7.6433,7.5025,7.5749,20103224,0
2005-03-29,7.5749,8.3634,7.5635,8.3372,117866318,0
2005-03-30,8.2298,8.4747,8.1458,8.4212,115505654,0
2005-03-31,8.4017,8.4364,8.3402,8.3977,53167620,0
2005-04-01,8.4017,8.4364,8.1993,8.3097,42768023,0
2005-04-04,8.3097,8.3908,8.2492,8.3868,40617666,0
2005-04-05,8.3634,8.463,8.2492,8.2525,33137545,0
2005-04-06,8.3026,8.4096,8.2525,8.3335,26771649,0
2005-04-07,8.3335,8.3977,8.2525,8.3442,19423721,0
2005-04-08,8.3253,8.3788,8.2717,8.2835,17711219,0
2005-04-11,8.2873,8.3482,8.2219,8.2564,18632128,0
2005-04-12,8.2105,8.3442,8.176,8.3097,18510906,0
2005-04-13,8.2492,8.4436,8.2447,8.4017,32945522,0
2005-04-14,8.3716,8.3716,8.291,8.3253,37027827,0
2005-04-15,8.2298,8.2337,7.9472,7.9769,52774954,0
2005-04-18,7.9044,7.954,7.7282,7.8239,43242717,0
2005-04-19,7.8239,7.9472,7.8239,7.9044,22850014,0
2005-04-20,7.8663,7.9501,7.8583,7.8811,22203418,0
2005-04-21,7.9235,8.1263,7.9044,8.0686,27195919,0
2005-04-22,8.0193,8.0731,7.9044,7.954,26491589,0
2005-04-25,8.0387,8.084,8.0038,8.0768,16170627,0
2005-04-26,7.9044,7.9044,7.7512,7.8353,42258580,0
2005-04-27,7.7512,7.7628,7.6291,7.7201,46647591,0
2005-04-28,7.6364,7.8239,7.5825,7.7701,38135522,0
2005-04-29,7.7701,7.8734,7.7467,7.8353,30923440,0
2005-05-02,7.8734,8.0387,7.8663,8.0267,32505316,0
2005-05-03,8.0267,8.1415,7.9653,8.0387,23550693,0
2005-05-04,8.0387,8.0958,7.9501,8.0496,22670273,0
2005-05-05,8.0307,8.0649,7.9193,8.0116,17760078,0
2005-05-06,8.0193,8.0731,7.9692,8.0307,17049735,0
2005-05-09,7.8277,7.9616,7.8196,7.9391,23669822,0
2005-05-10,7.8468,7.8811,7.7701,7.8277,24380945,0
2005-05-11,7.8391,7.8702,7.7433,7.8702,22567604,0
2005-05-12,7.8277,7.8623,7.7129,7.7129,24994357,0
2005-05-13,7.7549,7.9428,7.7018,7.893,34630848,0
2005-05-16,7.8702,8.057,7.8196,8.042,24770211,0
2005-05-17,7.954,8.2492,7.9428,8.2492,42586451,0
2005-05-18,8.4826,8.7312,8.3634,8.632,89445394,0
2005-05-19,8.5558,8.632,8.5093,8.6158,33407931,0
2005-05-20,8.6158,8.7082,8.5889,8.6123,27298595,0
2005-05-23,8.5772,8.7003,8.5772,8.632,27801232,0
2005-05-24,8.5817,8.7003,8.5558,8.6965,18764057,0
2005-05-25,8.6158,8.7387,8.6004,8.7349,22759625,0
2005-05-26,8.7349,8.8995,8.7155,8.8041,31180248,0
2005-05-27,8.7274,8.7806,8.6883,8.7155,14555840,0
2005-05-31,8.632,8.6582,8.5965,8.6158,24643764,0
2005-06-01,8.5926,8.7235,8.5926,8.6851,21660806,0
2005-06-02,8.6241,8.6926,8.5926,8.6816,18158479,0
2005-06-03,8.632,8.7155,8.6158,8.6965,17906113,0
2005-06-06,8.7842,8.7842,8.6123,8.6434,30397806,0
2005-06-07,8.6241,8.7196,8.6123,8.6158,13904018,0
2005-06-08,8.6512,8.6664,8.5706,8.5854,15511226,0
2005-06-09,8.5706,8.7806,8.5668,8.7117,25153727,0
2005-06-10,8.7463,8.9948,8.7463,8.9948,34782638,0
2005-06-13,8.9183,9.1482,8.8995,9.1444,49930724,0
2005-06-14,9.1022,9.1405,9.0517,9.129,26257769,0
2005-06-15,9.0909,9.1895,8.9341,9.1405,28293688,0
2005-06-16,9.0718,9.1857,9.0631,9.1482,30387879,0
2005-06-17,9.2169,9.2441,9.1147,9.1521,36062763,0
2005-06-20,9.0832,9.1606,9.0343,9.129,22424705,0
2005-06-21,9.1252,9.4549,9.0832,9.419,45908251,0
2005-06-22,9.4072,9.4549,9.3479,9.3796,32556521,0
2005-06-23,9.3596,9.4072,9.2518,9.3352,30808752,0
2005-06-24,9.2828,9.2858,9.0486,9.1109,26527644,0
2005-06-27,9.0718,9.0909,8.9303,8.9993,19182057,0
2005-06-28,9.0517,9.1109,8.9758,9.0556,19815066,0
2005-06-29,9.0909,9.2635,9.068,9.2136,20216613,0
2005-06-30,9.1184,9.2169,8.9948,8.9993,29140405,0
2005-07-01,9.129,9.1405,8.9797,8.9871,21144051,0
2005-07-05,8.8425,9.1109,8.8229,9.0755,43950694,0
2005-07-06,9.1109,9.3518,9.0755,9.1722,28518373,0
2005-07-07,9.0343,9.2518,8.9948,9.2441,37531778,0
2005-07-08,9.1482,9.3049,9.1482,9.2934,30763820,0
2005-07-11,9.3195,9.3558,9.2198,9.2353,26227201,0
2005-07-12,9.2441,9.2828,9.1857,9.2276,25215899,0
2005-07-13,9.2058,9.4072,9.2021,9.3479,32253209,0
2005-07-14,9.447,9.4659,9.3834,9.4229,38978842,0
2005-07-15,9.4278,9.565,9.4278,9.546,46252056,0
2005-07-18,9.546,9.594,9.4897,9.539,39696235,0
2005-07-19,9.543,9.582,9.3401,9.3864,46184137,0
2005-07-20,9.3195,9.546,9.2712,9.4659,35025081,0
2005-07-21,9.415,9.4549,9.2828,9.297,24180308,0
2005-07-22,9.2828,9.3195,9.1722,9.2557,22928389,0
2005-07-25,9.2136,9.3796,9.2098,9.301,16427702,0
2005-07-26,9.2828,9.3716,9.1982,9.3234,19092188,0
2005-07-27,9.3087,9.52,9.2596,9.4857,25449725,0
2005-07-28,9.415,9.4391,9.3234,9.3756,19805933,0
2005-07-29,9.3352,9.4818,9.3087,9.4229,24037919,0
2005-08-01,9.4278,9.447,9.3401,9.3796,19525865,0
2005-08-02,9.3796,9.415,9.2712,9.3087,17759286,0
2005-08-03,9.2635,9.4391,9.2441,9.419,20916239,0
2005-08-04,9.4229,9.543,9.3234,9.3636,22045624,0
2005-08-05,9.3352,9.4927,9.2934,9.447,23718413,0
2005-08-08,9.4738,9.539,9.3796,9.419,13419125,0
2005-08-09,9.4549,9.4927,9.3558,9.3972,18090294,0
2005-08-10,9.411,9.4549,9.2198,9.2402,17661059,0
2005-08-11,9.1857,9.3558,9.1646,9.2557,22986645,0
2005-08-12,9.0718,9.28,9.0631,9.1982,27509417,0
2005-08-15,9.1895,9.297,9.1444,9.2198,19926099,0
2005-08-16,9.2828,9.665,9.0556,9.0718,34562141,0
2005-08-17,9.833,10.424,9.833,10.265,162362500,0
2005-08-18,10.124,10.254,10.106,10.202,61212041,0
2005-08-19,10.206,10.213,10.106,10.14,28598310,0
2005-08-22,10.14,10.269,10.098,10.153,34534708,0
2005-08-23,10.182,10.232,10.143,10.224,32937685,0
2005-08-24,10.298,10.371,10.194,10.228,43451453,0
2005-08-25,10.136,10.349,10.11,10.298,35605834,0
2005-08-26,10.333,10.429,10.236,10.336,36694995,0
2005-08-29,10.298,10.325,10.143,10.216,32264702,0
2005-08-30,10.228,10.402,10.206,10.375,36403953,0
2005-08-31,10.316,10.671,10.316,10.627,52717744,0
2005-09-01,10.583,10.679,10.477,10.679,29210160,0
2005-09-02,10.623,10.687,10.563,10.563,23222308,0
2005-09-06,10.583,10.661,10.42,10.429,48818053,0
2005-09-07,10.528,10.591,10.5,10.513,31973411,0
2005-09-08,10.563,10.668,10.528,10.661,44475290,0
2005-09-09,10.661,10.71,10.596,10.646,41599707,0
2005-09-12,10.641,10.649,10.587,10.619,18556101,0
2005-09-13,10.603,10.619,10.513,10.537,20895337,0
2005-09-14,10.513,10.63,10.496,10.528,19770139,0
2005-09-15,10.509,10.668,10.493,10.668,25303679,0
2005-09-16,10.714,10.851,10.671,10.847,45292490,0
2005-09-19,10.855,11.063,10.829,11.055,37321991,0
2005-09-20,11.055,11.295,10.786,10.825,46672934,0
2005-09-21,10.718,10.855,10.575,10.751,29319368,0
2005-09-22,10.751,10.844,10.575,10.722,31339350,0
2005-09-23,10.679,10.95,10.513,10.899,30092139,0
2005-09-26,10.998,11.139,10.966,11.076,38697736,0
2005-09-27,11.073,11.073,10.844,10.858,28848855,0
2005-09-28,10.928,11.019,10.795,10.916,23342734,0
2005-09-29,10.851,11.159,10.779,11.076,28969020,0
2005-09-30,11.15,11.268,10.97,11.176,33282268,0
2005-10-03,11.176,11.227,10.982,11.063,32244330,0
2005-10-04,10.795,11.116,10.776,10.928,58389232,0
2005-10-05,10.928,10.928,10.509,10.516,41460195,0
2005-10-06,10.541,10.596,10.216,10.294,41702643,0
2005-10-07,10.258,10.394,10.194,10.375,34882700,0
2005-10-10,10.437,10.477,10.199,10.209,30192204,0
2005-10-11,10.209,10.456,10.209,10.424,28111871,0
2005-10-12,10.316,10.528,10.269,10.448,41130764,0
2005-10-13,10.219,10.493,10.182,10.424,31323417,0
2005-10-14,10.424,10.559,10.298,10.541,20691044,0
2005-10-17,10.546,10.661,10.433,10.481,15814279,0
2005-10-18,10.448,10.687,10.423,10.615,22691439,0
2005-10-19,10.489,10.591,10.349,10.579,24548143,0
2005-10-20,10.591,10.798,10.437,10.496,23532405,0
2005-10-21,10.546,10.695,10.433,10.553,21724028,0
2005-10-24,10.583,10.829,10.528,10.813,22083249,0
2005-10-25,10.641,10.79,10.489,10.519,26886340,0
2005-10-26,9.773,10.599,9.773,10.32,40283005,0
2005-10-27,10.265,10.329,10.143,10.258,30921356,0
2005-10-28,10.353,10.751,10.261,10.702,35588858,0
2005-10-31,10.702,10.795,10.649,10.734,34685968,0
2005-11-01,10.646,10.928,10.646,10.825,47960641,0
2005-11-02,10.813,11.135,10.718,11.019,35850625,0
2005-11-03,11.019,11.116,10.932,11.001,26659046,0
2005-11-04,11.004,11.004,10.795,10.92,23158032,0
2005-11-07,10.914,11.04,10.878,10.998,22416342,0
2005-11-08,10.829,11.001,10.802,10.924,21639126,0
2005-11-09,10.87,10.959,10.798,10.806,18919243,0
2005-11-10,10.768,10.874,10.615,10.822,25640700,0
2005-11-11,10.809,11.004,10.726,10.916,27258881,0
2005-11-14,10.772,10.822,10.596,10.795,30920303,0
2005-11-15,10.679,10.986,10.679,10.763,34288874,0
2005-11-16,10.776,10.935,10.71,10.822,34597151,0
2005-11-17,10.91,11.215,10.902,11.1,55242472,0
2005-11-18,11.526,11.548,11.104,11.254,107947938,0
2005-11-21,11.215,11.304,11.147,11.207,25510857,0
2005-11-22,11.046,11.4,11.023,11.235,35899483,0
2005-11-23,11.144,11.345,11.144,11.248,24072414,0
2005-11-25,11.248,11.42,11.167,11.38,10843727,0
2005-11-28,11.349,11.474,11.295,11.467,31434975,0
2005-11-29,11.471,11.513,11.415,11.467,28554417,0
2005-11-30,11.482,11.534,11.331,11.357,39693633,0
2005-12-01,11.299,11.444,11.299,11.315,51281135,0
2005-12-02,11.295,11.338,11.144,11.188,38444580,0
2005-12-05,11.173,11.424,11.1,11.403,42484565,0
2005-12-06,11.455,11.579,11.319,11.338,53245477,0
2005-12-07,11.295,11.444,11.248,11.299,28252942,0
2005-12-08,11.293,11.375,11.135,11.188,21508231,0
2005-12-09,11.183,11.482,11.183,11.451,23862361,0
2005-12-12,11.482,11.53,11.375,11.471,26458672,0
2005-12-13,11.349,11.367,10.975,11.129,45416313,0
2005-12-14,11.133,11.375,11.063,11.335,42028419,0
2005-12-15,11.357,11.407,11.176,11.176,23073125,0
2005-12-16,11.203,11.254,11.07,11.07,36136702,0
2005-12-19,11.027,11.167,11.004,11.05,43308026,0
2005-12-20,11.023,11.063,10.995,11.043,42219390,0
2005-12-21,11.043,11.159,10.975,11.012,31970011,0
2005-12-22,11.012,11.173,10.99,11.063,31992219,0
2005-12-23,11.008,11.116,10.946,11.012,21328231,0
2005-12-27,11.055,11.1,11.001,11.001,19257296,0
2005-12-28,10.982,11.063,10.979,11.023,17524421,0
2005-12-29,10.986,11.073,10.986,11.001,21195780,0
2005-12-30,10.92,11.016,10.851,10.959,17057046,0
2006-01-03,11.207,11.207,10.858,11.012,41639940,0
2006-01-04,11.016,11.349,11.008,11.335,30315770,0
2006-01-05,11.293,11.319,11.188,11.254,28797908,0
2006-01-06,11.293,11.594,11.293,11.576,42643138,0
2006-01-09,11.486,11.75,11.482,11.72,32525174,0
2006-01-10,11.583,11.806,11.54,11.782,34959241,0
2006-01-11,11.866,12.012,11.774,11.996,54887950,0
2006-01-12,11.904,11.958,11.829,11.874,22628213,0
2006-01-13,11.961,12.21,11.961,12.21,40349101,0
2006-01-17,12.02,12.134,11.904,12.118,26785232,0
2006-01-18,11.943,12.184,11.866,12.122,37496509,0
2006-01-19,12.166,12.374,12.099,12.342,48214307,0
2006-01-20,12.342,12.433,12.092,12.146,40883357,0
2006-01-23,12.13,12.17,11.947,11.996,27878828,0
2006-01-24,12.039,12.146,11.988,12.008,38076483,0
2006-01-25,12.008,12.353,11.92,12.29,49805067,0
2006-01-26,12.302,12.322,12.047,12.095,41812631,0
2006-01-27,12.056,12.237,11.888,11.977,30925277,0
2006-01-30,11.958,12.047,11.842,11.972,18522141,0
2006-01-31,11.924,12.047,11.849,11.936,22248098,0
2006-02-01,11.866,11.972,11.778,11.954,23851391,0
2006-02-02,11.943,12.027,11.77,11.833,22817624,0
2006-02-03,11.72,11.854,11.605,11.699,27184690,0
2006-02-06,11.647,11.66,11.424,11.588,26199772,0
2006-02-07,11.561,11.724,11.534,11.624,19699072,0
2006-02-08,11.705,12.261,11.68,12.254,39786110,0
2006-02-09,12.306,12.318,12.027,12.095,26938580,0
2006-02-10,12.092,12.095,11.849,12.06,25812341,0
2006-02-13,11.943,12.193,11.933,12.15,23351087,0
2006-02-14,12.173,12.441,12.114,12.437,41616953,0
2006-02-15,12.345,12.453,12.118,12.122,52343634,0
2006-02-16,12.646,13.212,12.628,13.022,133885942,0
2006-02-17,12.881,13.044,12.838,13.039,42735887,0
2006-02-21,12.956,13.004,12.404,12.445,49681759,0
2006-02-22,12.326,12.638,12.21,12.609,39140823,0
2006-02-23,12.524,12.628,12.345,12.39,28282456,0
2006-02-24,12.425,12.425,12.173,12.257,26172337,0
2006-02-27,12.383,12.823,12.37,12.788,34632681,0
2006-02-28,12.631,12.749,12.409,12.559,35722616,0
2006-03-01,12.731,13.038,12.669,13.034,37676509,0
2006-03-02,13.016,13.091,12.881,13.088,30895490,0
2006-03-03,12.918,12.992,12.731,12.731,34668991,0
2006-03-06,12.747,12.838,12.472,12.578,29052364,0
2006-03-07,12.524,12.681,12.496,12.616,27447505,0
2006-03-08,12.556,12.634,12.496,12.508,27142097,0
2006-03-09,12.556,12.665,12.52,12.54,25965960,0
2006-03-10,12.54,12.698,12.449,12.628,20991476,0
2006-03-13,12.599,12.74,12.535,12.716,18154564,0
2006-03-14,12.689,12.846,12.673,12.784,26785754,0
2006-03-15,12.765,13,12.753,12.973,36836850,0
2006-03-16,12.973,13.034,12.933,12.96,34004634,0
2006-03-17,13.016,13.091,12.969,13.076,38250483,0
2006-03-20,12.996,13.084,12.96,13,19401252,0
2006-03-21,12.96,13.091,12.827,12.838,25414709,0
2006-03-22,12.493,12.823,12.493,12.769,36728947,0
2006-03-23,12.677,12.743,12.628,12.631,24823498,0
2006-03-24,12.556,12.753,12.54,12.698,21661591,0
2006-03-27,12.613,12.736,12.595,12.673,22013750,0
2006-03-28,12.613,12.616,12.25,12.276,36465870,0
2006-03-29,12.306,12.661,12.286,12.524,24857729,0
2006-03-30,12.479,12.725,12.412,12.468,25726648,0
2006-03-31,12.472,12.712,12.465,12.595,30692240,0
2006-04-03,12.631,12.892,12.591,12.834,26535217,0
2006-04-04,12.82,12.918,12.698,12.896,25609348,0
2006-04-05,12.862,13.179,12.85,13.151,39378033,0
2006-04-06,13.08,13.187,13.022,13.052,17624484,0
2006-04-07,13.056,13.08,12.758,12.772,19089311,0
2006-04-10,12.74,12.869,12.631,12.669,14978280,0
2006-04-11,12.681,12.736,12.441,12.457,30025000,0
2006-04-12,12.508,12.563,12.37,12.374,17381775,0
2006-04-13,12.412,12.605,12.349,12.486,18290672,0
2006-04-17,12.49,12.613,12.229,12.261,18845045,0
2006-04-18,12.25,12.881,12.25,12.816,30285987,0
2006-04-19,12.823,12.872,12.609,12.628,16993309,0
2006-04-20,12.556,12.983,12.486,12.941,28930884,0
2006-04-21,12.933,13.008,12.479,12.616,27068686,0
2006-04-24,12.57,12.747,12.486,12.595,17242538,0
2006-04-25,12.631,12.646,12.383,12.634,21045038,0
2006-04-26,12.631,12.631,12.349,12.556,23475711,0
2006-04-27,12.516,12.78,12.441,12.731,29595247,0
2006-04-28,12.649,12.709,12.345,12.429,20015971,0
2006-05-01,12.496,12.631,12.468,12.493,20812788,0
2006-05-02,12.535,12.548,12.333,12.37,17160769,0
2006-05-03,12.394,12.631,12.394,12.57,17347560,0
2006-05-04,12.595,12.784,12.578,12.743,20236987,0
2006-05-05,12.812,12.976,12.712,12.964,31620198,0
2006-05-08,12.858,12.996,12.765,12.933,20052543,0
2006-05-09,12.657,12.788,12.587,12.677,24973464,0
2006-05-10,12.609,12.765,12.587,12.661,14988205,0
2006-05-11,12.587,12.613,12.302,12.453,23564276,0
2006-05-12,12.479,12.512,12.25,12.298,23088800,0
2006-05-15,12.293,12.556,12.105,12.105,31595899,0
2006-05-16,12.105,12.198,11.676,11.908,49745236,0
2006-05-17,12.286,12.524,12.193,12.31,88428088,0
2006-05-18,12.383,12.649,12.383,12.433,57767462,0
2006-05-19,12.482,12.583,11.977,12.257,52053912,0
2006-05-22,12.189,12.453,12.146,12.318,34254387,0
2006-05-23,12.468,12.649,12.29,12.29,38620668,0
2006-05-24,12.326,12.52,12.257,12.39,31424524,0
2006-05-25,12.394,12.457,12.261,12.353,24388002,0
2006-05-26,12.338,12.486,12.286,12.457,20953861,0
2006-05-30,12.364,12.433,12.214,12.217,20501635,0
2006-05-31,12.229,12.412,12.158,12.394,30997896,0
2006-06-01,12.298,12.441,12.206,12.412,27202195,0
2006-06-02,12.404,12.425,12.257,12.401,23525351,0
2006-06-05,12.306,12.409,12.084,12.092,23142100,0
2006-06-06,12.173,12.173,11.705,11.829,42994001,0
2006-06-07,11.866,12.008,11.833,11.838,32922801,0
2006-06-08,11.829,11.833,11.1,11.507,61029956,0
2006-06-09,11.482,11.53,11.371,11.459,48175387,0
2006-06-12,11.459,11.548,11.363,11.435,34676311,0
2006-06-13,11.435,11.553,11.254,11.403,45001451,0
2006-06-14,11.439,11.54,11.388,11.537,32985235,0
2006-06-15,11.579,12.217,11.561,12.202,62465006,0
2006-06-16,12.21,12.728,12.21,12.646,94494581,0
2006-06-19,12.654,13.016,12.654,12.85,84313908,0
2006-06-20,12.747,12.812,12.49,12.578,39153088,0
2006-06-21,12.613,13.029,12.602,12.915,60118716,0
2006-06-22,12.869,12.992,12.609,12.62,52291129,0
2006-06-23,12.599,12.685,12.486,12.499,27053537,0
2006-06-26,12.595,12.709,12.364,12.437,28425891,0
2006-06-27,12.449,12.475,12.21,12.225,34066022,0
2006-06-28,12.286,12.322,11.88,12.092,41652742,0
2006-06-29,12.134,12.269,12.012,12.261,34637902,0
2006-06-30,12.282,12.367,12.084,12.126,55888541,0
2006-07-03,12.077,12.512,12.056,12.445,25205717,0
2006-07-05,12.516,12.725,12.508,12.544,42984334,0
2006-07-06,12.475,12.796,12.462,12.669,33106717,0
2006-07-07,12.613,12.749,12.531,12.574,41650654,0
2006-07-10,12.574,12.613,12.084,12.221,36416493,0
2006-07-11,12.173,12.512,12.118,12.457,35937360,0
2006-07-12,12.37,12.449,12.081,12.122,33197363,0
2006-07-13,12.122,12.17,11.79,11.95,36796620,0
2006-07-14,11.866,11.968,11.755,11.774,41157933,0
2006-07-17,11.782,12.047,11.716,11.943,28392183,0
2006-07-18,11.79,11.972,11.652,11.847,35814052,0
2006-07-19,11.924,12.37,11.847,12.345,46515654,0
2006-07-20,12.306,12.54,12.163,12.173,26808222,0
2006-07-21,11.877,11.904,11.474,11.683,59461143,0
2006-07-24,11.669,12.023,11.669,11.892,33665011,0
2006-07-25,11.924,12.084,11.829,11.992,34858918,0
2006-07-26,11.703,12.322,11.703,12.154,54931061,0
2006-07-27,12.158,12.472,12.114,12.322,41010325,0
2006-07-28,12.357,12.404,12.217,12.29,27774858,0
2006-07-31,12.193,12.282,12.166,12.214,23325490,0
2006-08-01,12.084,12.163,11.98,12.122,25399039,0
2006-08-02,12.084,12.531,12.077,12.441,34377177,0
2006-08-03,12.42,12.591,12.278,12.475,19190158,0
2006-08-04,12.631,12.654,12.338,12.416,31788184,0
2006-08-07,12.349,12.661,12.302,12.531,26855509,0
2006-08-08,12.634,12.804,12.587,12.591,34439617,0
2006-08-09,12.731,12.842,12.62,12.654,26134978,0
2006-08-10,12.595,12.709,12.496,12.634,26627956,0
2006-08-11,12.556,12.661,12.508,12.649,22939623,0
2006-08-14,12.728,12.956,12.716,12.743,26590863,0
2006-08-15,12.9,13.068,12.846,13.012,44041092,0
2006-08-16,13.091,13.868,13.044,13.179,65066278,0
2006-08-17,14.01,14.058,13.301,13.455,150512967,0
2006-08-18,13.5,13.658,13.432,13.596,70702755,0
2006-08-21,13.5,13.532,13.349,13.355,33404544,0
2006-08-22,13.359,13.55,13.328,13.405,25103303,0
2006-08-23,13.474,13.581,13.4,13.496,23488251,0
2006-08-24,13.5,13.569,13.463,13.543,22158489,0
2006-08-25,13.474,13.569,13.446,13.485,16868948,0
2006-08-28,13.359,13.587,13.321,13.505,25715149,0
2006-08-29,13.524,13.71,13.493,13.688,20047319,0
2006-08-30,13.635,13.814,13.635,13.781,32308333,0
2006-08-31,13.702,14.047,13.702,13.995,37277585,0
2006-09-01,14.01,14.058,13.938,13.982,19179450,0
2006-09-05,13.971,13.986,13.856,13.955,23666422,0
2006-09-06,13.743,13.841,13.719,13.719,27229364,0
2006-09-07,13.569,13.685,13.478,13.556,31630388,0
2006-09-08,13.482,13.848,13.474,13.845,34598717,0
2006-09-11,13.685,14.018,13.669,13.917,31617851,0
2006-09-12,13.86,14.257,13.86,14.132,52949219,0
2006-09-13,14.066,14.066,13.731,13.921,40504802,0
2006-09-14,13.8,13.966,13.8,13.876,26202904,0
2006-09-15,13.962,14.118,13.821,13.848,37324340,0
2006-09-18,13.781,14.006,13.698,13.934,23236672,0
2006-09-19,13.848,13.966,13.785,13.913,25416281,0
2006-09-20,13.913,14.102,13.879,14.079,33904571,0
2006-09-21,13.8,13.876,13.224,13.349,108477754,0
2006-09-22,13.168,13.482,13.072,13.439,59912589,0
2006-09-25,13.474,13.731,13.369,13.669,53772151,0
2006-09-26,13.71,13.773,13.596,13.666,36996207,0
2006-09-27,13.55,13.685,13.455,13.547,41143299,0
2006-09-28,13.474,13.787,13.4,13.768,38971532,0
2006-09-29,13.971,14.207,13.971,14.044,60350705,0
2006-10-02,14.102,14.447,14.047,14.413,56336332,0
2006-10-03,14.239,14.355,14.106,14.323,44240685,0
2006-10-04,14.203,14.598,14.203,14.554,39650262,0
2006-10-05,14.399,14.483,14.344,14.483,31873352,0
2006-10-06,14.373,14.565,14.348,14.438,35504731,0
2006-10-09,14.381,14.546,14.331,14.546,29196837,0
2006-10-10,14.565,14.603,14.396,14.518,27524314,0
2006-10-11,14.518,14.673,14.462,14.495,42793358,0
2006-10-12,14.562,14.764,14.546,14.706,40770231,0
2006-10-13,14.63,14.927,14.63,14.876,32818295,0
2006-10-16,14.876,14.971,14.81,14.835,22931266,0
2006-10-17,14.745,14.987,14.649,14.951,30665324,0
2006-10-18,14.975,15.116,14.782,14.932,24987302,0
2006-10-19,14.912,15.187,14.835,15.143,37232904,0
2006-10-20,15.204,15.204,14.932,15.075,30196127,0
2006-10-23,15.003,15.348,15.003,15.262,38433358,0
2006-10-24,15.175,15.298,14.951,15.096,30257516,0
2006-10-25,15.143,15.187,14.898,14.993,38543596,0
2006-10-26,15.001,15.112,14.943,14.993,31695696,0
2006-10-27,14.89,15.011,14.642,14.721,35209785,0
2006-10-30,14.622,14.967,14.598,14.898,26673158,0
2006-10-31,14.89,14.967,14.738,14.828,32876815,0
2006-11-01,14.932,14.979,14.734,14.756,26029434,0
2006-11-02,14.761,14.864,14.718,14.772,19458987,0
2006-11-03,14.772,14.879,14.603,14.63,25161825,0
2006-11-06,14.63,14.851,14.63,14.824,24888029,0
2006-11-07,14.864,14.923,14.785,14.814,27828668,0
2006-11-08,14.814,14.927,14.741,14.883,32054397,0
2006-11-09,14.975,15.281,14.971,15.143,59013629,0
2006-11-10,15.212,15.31,15.131,15.306,32125460,0
2006-11-13,15.31,15.414,15.285,15.356,35362091,0
2006-11-14,15.361,15.598,15.274,15.568,34216243,0
2006-11-15,15.572,15.636,15.22,15.232,46494500,0
2006-11-16,15.31,15.407,15.204,15.373,74385863,0
2006-11-17,15.333,15.333,14.932,15.223,79246436,0
2006-11-20,15.191,15.33,15.096,15.199,53975408,0
2006-11-21,15.184,15.31,15.184,15.306,31712945,0
2006-11-22,15.281,15.295,15.1,15.204,36324538,0
2006-11-24,15.062,15.232,15.043,15.143,10231356,0
2006-11-27,15.078,15.1,14.782,14.789,40851221,0
2006-11-28,14.725,14.912,14.687,14.879,32216634,0
2006-11-29,14.987,15.1,14.947,15.078,30053994,0
2006-11-30,15.027,15.235,14.947,15.104,32671211,0
2006-12-01,15.104,15.235,15.008,15.096,35594343,0
2006-12-04,15.096,15.281,15.031,15.258,24847272,0
2006-12-05,15.216,15.315,15.208,15.277,34106782,0
2006-12-06,15.277,15.411,15.27,15.365,44294501,0
2006-12-07,15.33,15.397,15.223,15.258,34358101,0
2006-12-08,15.285,15.385,15.104,15.171,29584017,0
2006-12-11,15.143,15.381,15.092,15.315,48440287,0
2006-12-12,15.407,15.422,15.14,15.247,53207589,0
2006-12-13,15.274,15.291,15.108,15.184,40754824,0
2006-12-14,15.184,15.295,15.116,15.277,38626160,0
2006-12-15,15.295,15.414,15.258,15.291,40897466,0
2006-12-18,15.285,15.404,15.274,15.323,25404787,0
2006-12-19,15.33,15.504,15.31,15.476,37228461,0
2006-12-20,15.442,15.869,15.442,15.823,52637021,0
2006-12-21,15.732,15.782,15.504,15.617,34661941,0
2006-12-22,15.504,15.74,15.504,15.551,18413204,0
2006-12-26,15.529,15.706,15.525,15.668,16491957,0
2006-12-27,15.671,15.962,15.668,15.924,25386499,0
2006-12-28,15.855,15.942,15.8,15.832,19544674,0
2006-12-29,15.832,15.942,15.756,15.767,16187344,0
2007-01-03,15.713,15.981,15.713,15.931,54045421,0
2007-01-04,15.847,16.008,15.79,15.954,30425497,0
2007-01-05,15.938,16.18,15.876,16.155,43582338,0
2007-01-08,16.172,16.191,16.053,16.065,30027873,0
2007-01-09,16.106,16.225,16.034,16.155,30166078,0
2007-01-10,16.065,16.182,16.053,16.155,22668186,0
2007-01-11,16.094,16.378,16.057,16.322,30549074,0
2007-01-12,16.3,16.735,16.3,16.662,60158947,0
2007-01-16,16.594,16.647,16.477,16.537,25659771,0
2007-01-17,16.45,16.533,16.191,16.264,31837561,0
2007-01-18,16.344,16.344,16.016,16.205,38373258,0
2007-01-19,16.205,16.253,15.876,16.077,36986024,0
2007-01-22,16.094,16.146,15.855,16.084,29207292,0
2007-01-23,16.073,16.317,16,16.195,27677665,0
2007-01-24,16.18,16.374,16.172,16.225,24459066,0
2007-01-25,16.142,16.309,15.938,15.966,33494153,0
2007-01-26,15.981,16.114,15.832,15.958,23963202,0
2007-01-29,16.039,16.419,15.992,16.237,40837903,0
2007-01-30,16.267,16.544,16.205,16.502,35560903,0
2007-01-31,16.459,16.636,16.403,16.565,28210092,0
2007-02-01,16.309,16.506,16.166,16.213,42903349,0
2007-02-02,16.253,16.339,16.053,16.102,30011152,0
2007-02-05,16.094,16.459,16.08,16.386,26156670,0
2007-02-06,16.37,16.37,15.988,16.08,44599384,0
2007-02-07,16.077,16.339,16.077,16.191,25620315,0
2007-02-08,16.267,16.382,16.195,16.257,24630967,0
2007-02-09,16.325,16.358,16.114,16.166,20924863,0
2007-02-12,16.257,16.267,16.098,16.114,21237274,0
2007-02-13,16.166,16.37,16.098,16.305,21879541,0
2007-02-14,16.305,16.455,16.217,16.395,21612123,0
2007-02-15,16.351,16.45,16.296,16.335,32825344,0
2007-02-16,16.288,16.382,16.26,16.37,26785754,0
2007-02-20,16.292,16.551,16.267,16.51,44480519,0
2007-02-21,16.118,16.118,15.723,15.732,95977703,0
2007-02-22,15.778,15.808,15.393,15.611,66202192,0
2007-02-23,15.653,15.723,15.537,15.624,37748882,0
2007-02-26,15.66,15.668,15.404,15.422,34759750,0
2007-02-27,15.14,15.235,14.725,14.898,66737758,0
2007-02-28,14.798,15.157,14.741,15.062,68824626,0
2007-03-01,14.794,15.081,14.603,14.901,58802989,0
2007-03-02,14.901,15.003,14.756,14.802,38515904,0
2007-03-05,14.725,15.096,14.603,14.832,46936702,0
2007-03-06,14.967,15.239,14.936,15.092,48557332,0
2007-03-07,15.131,15.463,15.12,15.377,55784827,0
2007-03-08,15.504,15.51,15.369,15.414,35091958,0
2007-03-09,15.472,15.51,15.128,15.352,45485802,0
2007-03-12,15.281,15.497,15.274,15.451,29399048,0
2007-03-13,15.33,15.451,15.1,15.14,36450457,0
2007-03-14,15.195,15.303,15.035,15.232,45935918,0
2007-03-15,15.187,15.258,15.104,15.195,33360389,0
2007-03-16,15.389,15.426,15.254,15.277,63002918,0
2007-03-19,15.31,15.432,15.281,15.393,28924620,0
2007-03-20,15.336,15.407,15.143,15.162,57559501,0
2007-03-21,15.208,15.488,15.147,15.385,40715114,0
2007-03-22,15.504,15.521,15.262,15.484,34716649,0
2007-03-23,15.411,15.541,15.33,15.476,36469425,0
2007-03-26,15.476,15.521,15.31,15.48,27396167,0
2007-03-27,15.389,15.451,15.348,15.401,31091430,0
2007-03-28,15.31,15.381,15.131,15.232,33743637,0
2007-03-29,15.291,15.365,15.18,15.31,29028772,0
2007-03-30,15.348,15.451,15.116,15.365,36979276,0
2007-04-02,15.451,15.472,15.33,15.428,29727099,0
2007-04-03,15.442,15.69,15.438,15.653,31128595,0
2007-04-04,15.694,15.74,15.598,15.732,32558529,0
2007-04-05,15.685,16.03,15.624,16,39034723,0
2007-04-09,15.966,15.988,15.8,15.823,22102034,0
2007-04-10,15.843,16.03,15.442,15.587,39860131,0
2007-04-11,15.617,15.653,15.432,15.59,27433985,0
2007-04-12,15.547,15.774,15.48,15.74,26474567,0
2007-04-13,15.74,15.843,15.59,15.763,27384477,0
2007-04-16,15.763,15.794,15.614,15.767,27141805,0
2007-04-17,15.723,15.774,15.578,15.774,32122302,0
2007-04-18,15.694,15.74,15.488,15.685,32415746,0
2007-04-19,15.685,15.905,15.664,15.752,31155545,0
2007-04-20,15.866,15.927,15.732,15.836,30293421,0
2007-04-23,15.77,15.962,15.694,15.851,27949710,0
2007-04-24,15.938,16.077,15.752,15.942,32367937,0
2007-04-25,16,16.073,15.942,16.026,27036053,0
2007-04-26,15.942,16.172,15.901,16.092,37440032,0
2007-04-27,16.077,16.221,16.057,16.187,26011112,0
2007-04-30,16.187,16.305,16.114,16.13,27766591,0
2007-05-01,16.13,16.459,16.13,16.415,44571692,0
2007-05-02,16.374,16.493,16.374,16.435,27597652,0
2007-05-03,16.455,16.537,16.374,16.395,23628596,0
2007-05-04,16.601,16.787,16.502,16.761,42990919,0
2007-05-07,16.728,16.823,16.69,16.765,26524959,0
2007-05-08,17.152,17.274,16.835,17.228,104003745,0
2007-05-09,17.161,17.305,17.033,17.197,43183926,0
2007-05-10,17.09,17.165,16.987,17.098,35905654,0
2007-05-11,17.053,17.333,17.033,17.318,26436804,0
2007-05-14,17.34,17.34,17.152,17.233,24598742,0
2007-05-15,17.152,17.36,17.098,17.129,31105105,0
2007-05-16,17.296,17.313,16.96,17.305,48725499,0
2007-05-17,17.408,17.459,16.999,17.177,60312104,0
2007-05-18,17.241,17.241,16.9,17.064,46387334,0
2007-05-21,17.01,17.423,16.976,17.309,50223776,0
2007-05-22,17.293,17.516,17.225,17.448,39098046,0
2007-05-23,17.53,17.65,17.448,17.467,51275687,0
2007-05-24,17.404,17.559,17.322,17.377,50189669,0
2007-05-25,17.415,17.559,17.347,17.463,42410916,0
2007-05-29,17.42,17.555,17.313,17.44,37150308,0
2007-05-30,17.3,17.492,17.282,17.481,29438304,0
2007-05-31,17.459,17.555,17.42,17.496,39694328,0
2007-06-01,17.516,17.608,17.492,17.534,40646238,0
2007-06-04,17.516,17.608,17.329,17.599,29467371,0
2007-06-05,17.503,17.634,17.423,17.579,36601834,0
2007-06-06,17.53,17.681,17.428,17.62,40646920,0
2007-06-07,17.511,17.676,17.363,17.381,45963394,0
2007-06-08,17.347,17.53,17.241,17.522,35458203,0
2007-06-11,17.53,17.718,17.4,17.566,33451519,0
2007-06-12,17.448,17.574,17.237,17.248,44256653,0
2007-06-13,17.289,17.415,17.152,17.415,41939851,0
2007-06-14,17.492,17.57,17.347,17.481,29570141,0
2007-06-15,17.534,17.62,17.496,17.496,48868086,0
2007-06-18,17.47,17.588,17.436,17.566,31507965,0
2007-06-19,17.53,17.634,17.428,17.57,31732817,0
2007-06-20,17.608,17.608,17.237,17.241,36304571,0
2007-06-21,17.286,17.459,17.187,17.415,39129975,0
2007-06-22,17.415,17.53,17.252,17.293,59962644,0
2007-06-25,17.264,17.436,17.132,17.201,36507357,0
2007-06-26,17.278,17.356,17.015,17.087,40589102,0
2007-06-27,17.057,17.336,17.053,17.296,29904219,0
2007-06-28,17.204,17.356,17.015,17.075,29675019,0
2007-06-29,17.148,17.385,16.942,17.078,36303360,0
2007-07-02,17.322,17.363,17.157,17.296,24632609,0
2007-07-03,17.322,17.467,17.289,17.448,13948076,0
2007-07-05,17.363,17.595,17.282,17.57,22976237,0
2007-07-06,17.534,17.608,17.42,17.599,21863378,0
2007-07-09,17.546,17.546,17.352,17.363,27341953,0
2007-07-10,17.34,17.44,17.187,17.201,31747890,0
2007-07-11,17.148,17.474,17.107,17.474,47563278,0
2007-07-12,17.53,18.23,17.415,18.124,65707397,0
2007-07-13,18.009,18.12,17.838,18.086,35759402,0
2007-07-16,17.991,18.179,17.947,18.16,31034239,0
2007-07-17,18.135,18.326,17.997,18.186,31079973,0
2007-07-18,18.186,18.202,17.844,18.046,26507525,0
2007-07-19,18.19,18.791,18.19,18.526,44845865,0
2007-07-20,18.565,18.729,18.422,18.58,39364186,0
2007-07-23,18.569,18.754,18.492,18.537,27975500,0
2007-07-24,18.526,18.629,18.19,18.223,27184690,0
2007-07-25,18.334,18.58,18.05,18.198,29827758,0
2007-07-26,18.164,18.422,17.745,18.029,56761884,0
2007-07-27,18.066,18.151,17.786,17.786,34451894,0
2007-07-30,17.788,17.872,17.516,17.66,33737891,0
2007-07-31,17.795,18.025,17.595,17.62,38369861,0
2007-08-01,17.623,17.96,17.457,17.887,39847814,0
2007-08-02,18.009,18.533,18.009,18.462,48334225,0
2007-08-03,18.399,18.7,17.608,18.147,44995970,0
2007-08-06,18.205,18.573,18.202,18.549,47875208,0
2007-08-07,18.507,18.751,18.358,18.557,41073282,0
2007-08-08,18.714,19.077,18.641,18.91,61716522,0
2007-08-09,18.541,18.832,17.997,17.997,62645788,0
2007-08-10,17.822,18.446,17.791,18.07,47681096,0
2007-08-13,18.366,18.712,18.294,18.537,46934438,0
2007-08-14,18.637,18.665,17.96,18.075,47877294,0
2007-08-15,17.991,18.216,17.588,17.665,53230715,0
2007-08-16,17.7,17.726,16.705,17.626,91865358,0
2007-08-17,18.298,18.47,17.729,18.05,77407750,0
2007-08-20,18.113,18.164,17.57,17.83,43197520,0
2007-08-21,17.84,17.933,17.542,17.612,39569529,0
2007-08-22,17.814,17.852,17.538,17.769,40322193,0
2007-08-23,17.802,18.311,17.722,18.238,38260667,0
2007-08-24,18.183,18.439,18.143,18.41,29164178,0
2007-08-27,18.375,18.458,18.285,18.294,23692999,0
2007-08-28,18.22,18.366,17.922,17.944,29817048,0
2007-08-29,17.971,18.665,17.971,18.533,36537979,0
2007-08-30,18.392,18.751,18.358,18.541,28726852,0
2007-08-31,18.743,19.033,18.637,18.889,45286599,0
2007-09-04,18.778,19.32,18.775,19.193,55939576,0
2007-09-05,19.042,19.197,18.985,19.176,43402048,0
2007-09-06,19.197,19.3,19.077,19.213,32001726,0
2007-09-07,18.968,19.082,18.545,18.7,39276337,0
2007-09-10,18.669,18.91,18.503,18.754,22778962,0
2007-09-11,18.869,19.156,18.812,19.09,29409235,0
2007-09-12,19.07,19.093,18.58,18.665,37180133,0
2007-09-13,18.641,18.847,18.522,18.669,36710656,0
2007-09-14,18.565,18.661,18.259,18.518,43395127,0
2007-09-17,18.478,18.955,18.454,18.812,37267117,0
2007-09-18,18.929,19.275,18.43,19.205,37595519,0
2007-09-19,19.236,19.342,18.91,19.055,53315491,0
2007-09-20,18.968,19.253,18.968,19.176,29655034,0
2007-09-21,19.3,19.506,19.176,19.342,61554150,0
2007-09-24,19.417,19.513,19.205,19.232,28604538,0
2007-09-25,19.153,19.521,19.153,19.513,35018549,0
2007-09-26,19.517,19.555,19.316,19.376,35996654,0
2007-09-27,19.434,19.541,19.205,19.241,29586365,0
2007-09-28,19.221,19.26,18.968,19.059,27721567,0
2007-10-01,19.067,19.579,19.055,19.513,29726656,0
2007-10-02,19.475,19.553,19.26,19.538,22092896,0
2007-10-03,19.421,19.46,19.189,19.275,25620629,0
2007-10-04,19.296,19.357,19.141,19.32,16592275,0
2007-10-05,19.392,19.61,19.349,19.484,30442999,0
2007-10-08,19.492,19.973,19.487,19.915,32803502,0
2007-10-09,19.981,20.091,19.8,20.08,25353843,0
2007-10-10,20.045,20.177,19.904,20.002,23692027,0
2007-10-11,20.088,20.15,19.582,19.756,28737557,0
2007-10-12,19.682,19.893,19.637,19.733,24160020,0
2007-10-15,19.733,19.866,19.448,19.613,19373031,0
2007-10-16,19.553,19.863,19.549,19.716,20966925,0
2007-10-17,20.049,20.19,19.939,20.112,32259992,0
2007-10-18,20.091,20.287,19.911,20.239,22498899,0
2007-10-19,20.095,20.249,19.637,19.674,37152048,0
2007-10-22,19.456,19.693,19.236,19.634,29271341,0
2007-10-23,19.82,19.904,19.534,19.851,25343132,0
2007-10-24,19.784,19.848,19.304,19.751,33203376,0
2007-10-25,19.705,19.893,19.503,19.67,30982750,0
2007-10-26,19.977,20.15,19.89,20.084,31128327,0
2007-10-29,20.041,20.084,19.733,19.816,31595739,0
2007-10-30,19.766,19.893,19.712,19.749,22427836,0
2007-10-31,19.796,19.885,19.538,19.782,32624187,0
2007-11-01,19.606,20.018,19.582,19.712,41424134,0
2007-11-02,19.866,20.084,19.712,20.057,36652145,0
2007-11-05,19.851,20.227,19.824,20.112,31261941,0
2007-11-06,20.099,20.471,20.099,20.444,35588000,0
2007-11-07,20.235,20.44,19.808,19.844,37487058,0
2007-11-08,19.859,19.943,18.565,19.116,64871042,0
2007-11-09,18.825,18.921,18.322,18.522,52813612,0
2007-11-12,18.347,18.733,18.164,18.198,40213948,0
2007-11-13,18.47,18.968,18.402,18.948,43536515,0
2007-11-14,19.221,19.221,18.707,18.783,34530969,0
2007-11-15,18.679,18.985,18.588,18.718,35643503,0
2007-11-16,19.184,19.425,18.94,19.425,57608570,0
2007-11-19,19.472,19.716,18.852,18.926,70096540,0
2007-11-20,19.361,19.404,18.611,18.971,80888433,0
2007-11-21,18.549,19.109,18.549,18.712,37547634,0
2007-11-23,18.926,18.94,18.718,18.821,12181470,0
2007-11-26,18.816,18.985,18.39,18.435,41643607,0
2007-11-27,18.492,18.763,18.413,18.645,41059471,0
2007-11-28,18.821,19.521,18.712,19.417,44315065,0
2007-11-29,19.283,19.712,19.271,19.541,28812387,0
2007-11-30,19.737,19.816,19.208,19.582,53233655,0
2007-12-03,19.338,19.601,19.241,19.308,26141778,0
2007-12-04,19.153,19.696,19.141,19.411,31590772,0
2007-12-05,19.553,19.812,19.538,19.773,30454816,0
2007-12-06,19.766,19.998,19.59,19.985,27167677,0
2007-12-07,20.061,20.16,19.782,19.844,23103769,0
2007-12-10,19.939,19.981,19.61,19.893,33088233,0
2007-12-11,19.751,20.008,19.383,19.438,35493611,0
2007-12-12,19.835,19.981,19.563,19.725,37752947,0
2007-12-13,19.598,20.076,19.598,20.045,31693291,0
2007-12-14,19.877,20.231,19.877,19.958,34464752,0
2007-12-17,19.832,19.922,19.44,19.496,29263726,0
2007-12-18,19.598,19.808,19.475,19.53,31475014,0
2007-12-19,19.517,19.733,19.421,19.579,26126632,0
2007-12-20,19.682,19.866,19.438,19.582,23742737,0
2007-12-21,19.712,19.969,19.705,19.915,44934301,0
2007-12-24,19.897,20.088,19.84,20.026,10098768,0
2007-12-26,20.018,20.249,19.893,20.198,15728448,0
2007-12-27,19.962,20.147,19.716,19.756,20996967,0
2007-12-28,19.725,19.904,19.617,19.659,18126954,0
2007-12-31,19.634,19.637,19.292,19.323,21985569,0
2008-01-02,19.323,19.513,18.847,19.003,36572748,0
2008-01-03,18.932,19.073,18.787,19.003,27926207,0
2008-01-04,18.679,18.828,17.822,17.94,64585059,0
2008-01-07,18.014,18.05,16.922,17.36,82262967,0
2008-01-08,17.42,17.615,16.464,16.533,111604842,0
2008-01-09,16.506,17.078,16.366,17.01,79957765,0
2008-01-10,16.851,17.588,16.851,17.356,64456904,0
2008-01-11,17.415,17.474,17.168,17.225,47622607,0
2008-01-14,17.864,17.951,17.562,17.657,49317666,0
2008-01-15,17.457,17.508,17.225,17.245,41921292,0
2008-01-16,16.765,17.3,16.705,16.972,73129082,0
2008-01-17,17.015,17.148,16.267,16.459,63764603,0
2008-01-18,16.765,16.953,16.461,16.747,65533705,0
2008-01-22,15.504,16.649,15.504,16.351,84740676,0
2008-01-23,15.924,16.544,15.306,16.533,88453740,0
2008-01-24,16.565,17.293,16.26,17.184,58214355,0
2008-01-25,17.516,17.519,16.69,16.743,55259274,0
2008-01-28,16.747,17.148,16.616,16.765,37107917,0
2008-01-29,16.861,16.861,16.403,16.605,55288418,0
2008-01-30,16.51,16.953,16.398,16.666,51555060,0
2008-01-31,16.438,16.931,16.191,16.735,57762851,0
2008-02-01,16.757,17.015,16.636,17.003,47864695,0
2008-02-04,16.938,17.107,16.787,16.864,32500319,0
2008-02-05,16.823,16.823,16.386,16.45,47465149,0
2008-02-06,16.533,16.633,16.098,16.138,48705076,0
2008-02-07,16,16,15.373,15.504,127190201,0
2008-02-08,15.594,16.155,15.525,16.03,58783946,0
2008-02-11,16.17,16.317,16.05,16.317,35298744,0
2008-02-12,16.374,16.616,16.201,16.415,51690492,0
2008-02-13,16.506,17.026,16.506,16.861,45699772,0
2008-02-14,16.67,16.696,16.378,16.559,51857460,0
2008-02-15,16.518,16.953,16.386,16.792,49516780,0
2008-02-19,16.999,17.289,16.823,16.823,83027059,0
2008-02-20,17.555,18.271,17.415,18.16,105078891,0
2008-02-21,18.164,18.311,17.814,17.926,49979963,0
2008-02-22,17.964,18.179,17.741,18.143,36949570,0
2008-02-25,18.12,18.499,18.05,18.422,44078157,0
2008-02-26,18.334,19.02,18.233,18.832,53379302,0
2008-02-27,18.754,18.944,18.621,18.733,37864070,0
2008-02-28,18.607,18.679,18.435,18.584,41224196,0
2008-02-29,18.413,18.611,18.223,18.285,35757221,0
2008-03-03,18.227,18.326,18.046,18.22,31812662,0
2008-03-04,18.104,18.573,17.986,18.545,42295158,0
2008-03-05,18.6,18.7,18.298,18.492,32584636,0
2008-03-06,18.382,18.679,18.255,18.289,41966669,0
2008-03-07,18.289,18.439,17.892,18.108,32884468,0
2008-03-10,18.09,18.151,17.84,17.88,29877894,0
2008-03-11,18.246,18.375,17.84,18.343,37968005,0
2008-03-12,18.242,18.37,18.033,18.095,32011726,0
2008-03-13,17.834,18.19,17.642,17.997,40917565,0
2008-03-14,18.12,18.124,17.264,17.579,47948449,0
2008-03-17,17.194,17.982,17.033,17.769,45842343,0
2008-03-18,18.017,18.347,17.919,18.347,39243776,0
2008-03-19,18.183,18.311,17.818,17.834,54171297,0
2008-03-20,17.856,18.12,17.685,17.798,73807964,0
2008-03-24,17.88,18.557,17.718,18.347,43250190,0
2008-03-25,18.315,18.553,18.22,18.475,27338391,0
2008-03-26,18.378,18.466,17.864,18.12,35880481,0
2008-03-27,18.038,18.12,17.773,17.852,31925429,0
2008-03-28,17.971,18.066,17.582,17.642,26607031,0
2008-03-31,17.608,17.838,17.477,17.477,58321935,0
2008-04-01,17.65,18.318,17.65,18.216,45882319,0
2008-04-02,18.202,18.375,17.911,18.079,34195445,0
2008-04-03,17.937,18.095,17.748,17.973,39692274,0
2008-04-04,17.967,18.086,17.681,17.761,32294480,0
2008-04-07,17.782,17.964,17.503,17.579,36868102,0
2008-04-08,17.436,17.685,17.296,17.634,32377307,0
2008-04-09,17.63,17.696,17.324,17.642,31036846,0
2008-04-10,17.57,17.926,17.57,17.826,28339398,0
2008-04-11,17.711,17.741,17.36,17.404,26848599,0
2008-04-14,17.367,17.704,17.309,17.538,22767544,0
2008-04-15,17.623,17.657,17.336,17.538,22344181,0
2008-04-16,17.798,18.083,17.737,18.029,33691958,0
2008-04-17,18.128,18.183,17.883,18.108,24493760,0
2008-04-18,18.305,18.565,18.271,18.442,43729780,0
2008-04-21,18.355,18.577,18.22,18.545,21161724,0
2008-04-22,18.507,18.549,18.267,18.439,25671175,0
2008-04-23,18.507,18.596,18.275,18.382,27417335,0
2008-04-24,18.382,18.736,18.315,18.507,27432226,0
2008-04-25,18.487,18.487,17.903,18.164,32235024,0
2008-04-28,18.164,18.334,18.086,18.216,21204140,0
2008-04-29,18.216,18.385,18.113,18.311,24707580,0
2008-04-30,18.385,18.385,17.65,17.741,42310610,0
2008-05-01,17.741,18.442,17.704,18.385,43279121,0
2008-05-02,18.484,18.603,18.278,18.512,30458710,0
2008-05-05,18.402,18.6,18.298,18.462,22642397,0
2008-05-06,18.466,18.704,18.198,18.618,30193143,0
2008-05-07,18.592,19.086,18.577,18.763,33424465,0
2008-05-08,18.707,18.929,18.549,18.778,27623206,0
2008-05-09,18.7,18.889,18.603,18.807,25108493,0
2008-05-12,18.905,19.128,17.55,17.926,104887096,0
2008-05-13,16.992,17.55,16.562,16.947,370142063,0
2008-05-14,17.194,17.791,16.947,17.47,143686116,0
2008-05-15,17.559,18.017,17.333,17.887,74889985,0
2008-05-16,18.017,18.19,17.726,18.1,64904340,0
2008-05-19,18.113,18.392,17.778,17.88,54415323,0
2008-05-20,17.868,17.926,17.562,17.786,56422728,0
2008-05-21,17.685,17.741,16.995,17.148,90139875,0
2008-05-22,17.305,17.347,17.111,17.187,76476748,0
2008-05-23,17.144,17.282,17.114,17.208,43839048,0
2008-05-27,17.237,17.592,17.228,17.492,40856126,0
2008-05-28,17.608,17.856,17.585,17.806,46767539,0
2008-05-29,17.791,18.025,17.665,17.955,38073313,0
2008-05-30,18.009,18.22,17.96,18.014,45846408,0
2008-06-02,17.937,17.995,17.511,17.704,38112447,0
2008-06-03,17.826,17.978,17.626,17.7,38096585,0
2008-06-04,17.615,18.055,17.615,17.919,34412232,0
2008-06-05,18.038,18.656,17.967,18.569,59357871,0
2008-06-06,18.406,18.545,18.183,18.23,43811338,0
2008-06-09,18.251,18.318,18.058,18.23,28181735,0
2008-06-10,18.066,18.439,18.066,18.208,32906724,0
2008-06-11,18.05,18.19,17.726,17.791,36338423,0
2008-06-12,17.899,18.135,17.868,17.978,29037105,0
2008-06-13,18.046,18.402,18.025,18.164,36542121,0
2008-06-16,18.009,18.385,17.991,18.212,26581143,0
2008-06-17,18.33,18.375,18.025,18.12,32385323,0
2008-06-18,17.922,18.009,17.63,17.834,41070938,0
2008-06-19,17.665,17.967,17.526,17.834,37021328,0
2008-06-20,17.612,17.83,17.278,17.47,52578593,0
2008-06-23,17.559,17.599,17.356,17.42,28915285,0
2008-06-24,17.208,17.404,17.172,17.241,44518699,0
2008-06-25,17.278,17.685,17.278,17.457,30674680,0
2008-06-26,17.322,17.322,16.942,17.098,45997993,0
2008-06-27,17.072,17.161,16.855,17.064,37827386,0
2008-06-30,17.184,17.389,16.784,16.922,40247952,0
2008-07-01,16.713,16.984,16.526,16.843,50229807,0
2008-07-02,16.938,17.015,16.653,16.693,27325385,0
2008-07-03,16.69,16.761,16.329,16.629,35569484,0
2008-07-07,16.693,17.204,16.608,16.843,38798958,0
2008-07-08,16.769,16.819,16.354,16.633,47076930,0
2008-07-09,16.693,16.693,16.13,16.158,42896388,0
2008-07-10,16.13,16.26,15.713,15.866,69397923,0
2008-07-11,15.767,16.092,15.708,15.921,48879401,0
2008-07-14,16.043,16.123,15.72,15.996,44323089,0
2008-07-15,15.72,16.106,15.629,15.942,57173039,0
2008-07-16,15.736,16.249,15.694,16.205,49043180,0
2008-07-17,16.382,16.709,16.191,16.547,49511952,0
2008-07-18,16.455,16.823,16.435,16.621,37003011,0
2008-07-21,16.69,16.728,16.378,16.594,28588160,0
2008-07-22,16.422,16.673,16.317,16.662,39521973,0
2008-07-23,16.72,17.102,16.616,16.949,42639550,0
2008-07-24,17.003,17.003,16.585,16.605,20064093,0
2008-07-25,16.621,16.843,16.477,16.731,30736118,0
2008-07-28,16.639,16.776,16.339,16.459,28780760,0
2008-07-29,16.544,17.033,16.464,16.892,44231936,0
2008-07-30,17.006,17.289,16.938,17.248,41913612,0
2008-07-31,17.168,17.374,17.037,17.148,38023163,0
2008-08-01,17.148,17.225,16.728,16.827,28798064,0
2008-08-04,16.731,17.015,16.705,16.819,24752424,0
2008-08-05,16.949,17.296,16.83,17.225,34788305,0
2008-08-06,17.161,17.408,17.083,17.282,31925636,0
2008-08-07,17.152,17.555,17.072,17.42,33618373,0
2008-08-08,17.356,17.588,17.148,17.538,38568475,0
2008-08-11,17.542,17.733,17.34,17.503,27596610,0
2008-08-12,17.377,17.604,17.256,17.485,22155950,0
2008-08-13,17.526,17.63,17.324,17.459,23625299,0
2008-08-14,17.34,17.516,17.278,17.415,28878647,0
2008-08-15,17.463,17.546,17.27,17.452,32025906,0
2008-08-18,17.481,17.511,16.784,17.072,47244878,0
2008-08-19,16.995,16.995,16.585,16.725,59099395,0
2008-08-20,17.225,17.745,17.148,17.668,86634103,0
2008-08-21,17.492,17.818,17.459,17.782,37618181,0
2008-08-22,17.795,18.075,17.722,18.014,34951395,0
2008-08-25,17.856,18.083,17.802,17.919,31565271,0
2008-08-26,17.876,17.991,17.822,17.937,26448039,0
2008-08-27,17.856,18.075,17.818,17.915,35413701,0
2008-08-28,17.919,18.116,17.822,18.116,35577209,0
2008-08-29,17.895,18.12,17.864,17.96,36749607,0
2008-09-02,18.058,18.294,17.492,17.608,52115633,0
2008-09-03,17.534,17.708,17.05,17.259,49618947,0
2008-09-04,17.221,17.259,16.88,17.018,40950217,0
2008-09-05,16.884,17.278,16.835,17.208,45912572,0
2008-09-08,17.44,17.55,17.165,17.508,49284545,0
2008-09-09,17.802,18.099,17.612,17.612,68201245,0
2008-09-10,17.676,18.038,17.615,17.899,58027678,0
2008-09-11,17.899,18.16,17.668,18.062,66559044,0
2008-09-12,17.895,18.058,17.718,17.978,43943391,0
2008-09-15,17.519,17.83,17.352,17.352,66615453,0
2008-09-16,17.14,18.754,16.857,18.529,139689997,0
2008-09-17,18.223,18.334,17.489,17.511,82784414,0
2008-09-18,17.791,18.255,17.623,18.046,94997689,0
2008-09-19,18.707,18.832,18.263,18.475,79260254,0
2008-09-22,18.641,18.707,17.955,18.052,57798216,0
2008-09-23,18.194,18.549,17.856,17.944,51109255,0
2008-09-24,17.973,18.135,17.654,17.906,52519693,0
2008-09-25,17.86,18.545,17.668,18.259,57893791,0
2008-09-26,17.964,18.596,17.964,18.302,51222515,0
2008-09-29,18.052,18.143,16.949,17.053,71824711,0
2008-09-30,17.313,17.795,17.216,17.7,58224290,0
2008-10-01,17.668,17.883,17.01,17.212,57512978,0
2008-10-02,16.947,16.957,16.057,16.559,74115960,0
2008-10-03,16.493,17.267,16.313,16.459,66558739,0
2008-10-06,16.177,16.459,15.047,15.673,77303926,0
2008-10-07,15.602,16,15.154,15.187,71630308,0
2008-10-08,14.455,16.077,14.218,15.31,107835947,0
2008-10-09,15.629,15.74,14.738,14.738,88535648,0
2008-10-10,13.868,15.559,13.587,14.161,129439829,0
2008-10-13,14.738,16.039,14.487,15.847,70218224,0
2008-10-14,16.092,16.459,15.265,15.492,72517727,0
2008-10-15,15.075,15.541,14.679,14.78,75511708,0
2008-10-16,14.785,15.249,14.186,15.18,76070174,0
2008-10-17,15.1,15.808,14.63,15.199,57577923,0
2008-10-20,15.426,15.798,14.967,15.698,56608080,0
2008-10-21,15.393,15.578,14.495,14.565,73170346,0
2008-10-22,14.301,14.301,13.124,13.485,80229915,0
2008-10-23,13.482,13.592,12.154,12.689,98984579,0
2008-10-24,11.579,12.753,11.495,12.416,72010220,0
2008-10-27,12.139,12.54,11.87,11.936,62606594,0
2008-10-28,12.154,13.47,11.782,13.432,72481102,0
2008-10-29,13.405,14.047,13.283,13.55,73313008,0
2008-10-30,14.003,14.653,13.865,14.426,76758999,0
2008-10-31,14.218,15.027,14.218,14.653,75177812,0
2008-11-03,14.565,15.078,14.565,14.78,56763636,0
2008-11-04,14.983,14.983,14.318,14.638,70732229,0
2008-11-05,14.502,14.525,13.768,13.876,58424732,0
2008-11-06,13.463,13.556,12.776,12.876,77482959,0
2008-11-07,12.953,13.392,12.842,13.259,47506966,0
2008-11-10,13.52,13.688,12.846,13.08,41062364,0
2008-11-11,12.85,13.012,12.329,12.728,42021707,0
2008-11-12,12.318,12.493,11.866,11.92,53131415,0
2008-11-13,11.731,12.193,10.806,12.139,99812697,0
2008-11-14,11.759,12.25,11.482,11.66,57773449,0
2008-11-17,11.403,11.712,11.167,11.232,41271976,0
2008-11-18,12.846,12.953,12.154,12.858,177469328,0
2008-11-19,12.709,13.336,12.613,12.642,94610587,0
2008-11-20,12.544,13.187,12.031,12.184,105727691,0
2008-11-21,12.465,13.328,12.367,13.259,100547661,0
2008-11-24,13.435,13.781,12.809,13.666,87671963,0
2008-11-25,13.62,13.635,12.587,12.862,98347800,0
2008-11-26,12.772,13.493,12.638,13.478,57779778,0
2008-11-28,13.332,13.532,13.224,13.505,19316983,0
2008-12-01,13.044,13.328,12.8,12.8,55003730,0
2008-12-02,12.956,13.22,12.661,13.117,56580190,0
2008-12-03,12.74,13.359,12.649,13.328,56978580,0
2008-12-04,13.287,13.392,12.567,12.78,48653664,0
2008-12-05,12.591,13.117,12.18,12.834,55896188,0
2008-12-08,13.168,13.719,13.004,13.485,51957381,0
2008-12-09,13.22,13.805,13.159,13.21,47899616,0
2008-12-10,13.052,13.592,13.052,13.435,37073693,0
2008-12-11,13.145,13.879,13.107,13.313,44850441,0
2008-12-12,13.038,13.818,13.016,13.768,45915815,0
2008-12-15,13.802,13.818,13.172,13.328,39690636,0
2008-12-16,13.524,13.99,13.373,13.902,50892778,0
2008-12-17,13.802,14.235,13.516,13.958,43200467,0
2008-12-18,14.04,14.04,13.279,13.539,47630351,0
2008-12-19,13.511,13.787,13.349,13.55,57778020,0
2008-12-22,13.569,13.573,13.029,13.301,34512807,0
2008-12-23,13.405,13.56,13.151,13.224,27046394,0
2008-12-24,13.212,13.363,13.148,13.275,11836998,0
2008-12-26,13.287,13.442,13.287,13.384,11701770,0
2008-12-29,13.543,13.638,13.384,13.62,27845126,0
2008-12-30,13.68,13.879,13.507,13.853,28131203,0
2008-12-31,13.833,14.145,13.757,13.891,33488072,0
2009-01-02,13.876,14.138,13.573,14.091,38125949,0
2009-01-05,14.087,14.087,13.8,13.906,37979438,0
2009-01-06,14.194,15.131,14.157,15.047,80014800,0
2009-01-07,14.721,14.818,14.257,14.483,65078003,0
2009-01-08,14.43,14.451,14.11,14.407,40503307,0
2009-01-09,14.474,14.63,14.138,14.35,44491799,0
2009-01-12,14.336,14.392,13.978,14.154,39067553,0
2009-01-13,13.971,14.058,13.672,13.715,51725446,0
2009-01-14,13.592,13.702,13.355,13.547,49919134,0
2009-01-15,13.584,13.821,13.381,13.685,61918625,0
2009-01-16,13.856,13.856,13.084,13.309,75338353,0
2009-01-20,13.179,13.275,12.701,12.762,45898171,0
2009-01-21,13.084,13.455,12.8,13.439,47053463,0
2009-01-22,13.176,13.768,13.016,13.584,55593522,0
2009-01-23,13.341,14.04,13.224,13.68,40213701,0
2009-01-26,13.694,13.768,13.413,13.616,45479247,0
2009-01-27,13.715,13.814,13.511,13.739,30995806,0
2009-01-28,13.955,14.438,13.868,14.318,46076823,0
2009-01-29,13.978,14.161,13.71,13.753,38135865,0
2009-01-30,13.828,13.906,13.207,13.301,45352150,0
2009-02-02,13.072,13.507,13.016,13.267,40920605,0
2009-02-03,13.389,13.876,13.179,13.818,37595273,0
2009-02-04,13.8,14.161,13.731,13.792,37944102,0
2009-02-05,13.569,13.577,13.305,13.432,71827141,0
2009-02-06,13.485,14.239,13.418,14.106,60838020,0
2009-02-09,13.951,14.07,13.818,13.906,36790144,0
2009-02-10,13.768,14.044,13.396,13.478,45014773,0
2009-02-11,13.573,13.608,13.224,13.429,44722092,0
2009-02-12,13.113,13.505,12.922,13.489,51497939,0
2009-02-13,13.424,13.872,13.352,13.731,54256102,0
2009-02-17,13.424,13.478,13.136,13.145,54328238,0
2009-02-18,13.247,13.384,12.834,13.044,73876670,0
2009-02-19,12.552,12.602,11.738,12.016,149013273,0
2009-02-20,11.814,12.187,11.746,11.958,67753478,0
2009-02-23,11.977,12.051,11.167,11.207,84915714,0
2009-02-24,11.159,11.455,11.004,11.338,106908058,0
2009-02-25,11.315,11.731,11.176,11.53,73299377,0
2009-02-26,11.624,11.9,11.513,11.576,55524011,0
2009-02-27,11.375,11.467,11.08,11.112,102627613,0
2009-03-02,11.004,11.124,10.679,10.745,73054292,0
2009-03-03,10.608,11.001,10.608,10.783,71265015,0
2009-03-04,11.096,11.17,10.813,10.966,69673513,0
2009-03-05,10.759,10.829,10.261,10.366,78860109,0
2009-03-06,10.025,10.481,9.838,10.325,87539091,0
2009-03-09,10.132,10.345,9.72,9.773,80023068,0
2009-03-10,9.977,10.378,9.795,10.349,93176262,0
2009-03-11,10.668,11.066,10.563,10.95,72991488,0
2009-03-12,10.91,11.272,10.741,11.232,62775527,0
2009-03-13,11.331,11.482,11.15,11.272,61850542,0
2009-03-16,11.345,11.439,11.063,11.108,46151299,0
2009-03-17,11.199,11.403,11.063,11.388,51200901,0
2009-03-18,11.235,11.424,10.847,11.096,83769797,0
2009-03-19,11.295,11.388,11.096,11.139,50143595,0
2009-03-20,11.219,11.478,10.986,11.043,73811720,0
2009-03-23,11.349,11.94,11.21,11.94,70199358,0
2009-03-24,11.829,11.95,11.676,11.72,48055820,0
2009-03-25,11.862,12.056,11.537,11.87,65142462,0
2009-03-26,12.17,12.753,12.092,12.709,92590559,0
2009-03-27,12.556,12.876,12.441,12.758,74350576,0
2009-03-30,12.349,12.401,12.051,12.293,74341352,0
2009-03-31,12.441,12.559,12.257,12.274,50137659,0
2009-04-01,12.004,12.649,11.858,12.587,54699887,0
2009-04-02,12.846,13.366,12.823,12.896,60175029,0
2009-04-03,12.884,13.363,12.884,13.072,52459975,0
2009-04-06,13.022,13.048,12.602,12.922,41584919,0
2009-04-07,12.681,12.85,12.552,12.749,36312486,0
2009-04-08,12.823,12.941,12.49,12.654,37457624,0
2009-04-09,12.976,13.263,12.855,13.179,41434950,0
2009-04-13,12.941,13.321,12.812,13.212,34123018,0
2009-04-14,12.953,13.148,12.918,13.06,36128921,0
2009-04-15,12.933,13.381,12.926,13.341,48755849,0
2009-04-16,13.587,14.114,13.573,14.01,55265068,0
2009-04-17,13.949,14.003,13.507,13.895,55478947,0
2009-04-20,13.536,13.62,13.239,13.275,42378585,0
2009-04-21,13.207,13.587,13.121,13.56,37269946,0
2009-04-22,13.297,13.604,13.244,13.275,40076051,0
2009-04-23,13.301,13.363,13,13.305,38488319,0
2009-04-24,13.384,13.781,13.332,13.702,46557907,0
2009-04-27,13.446,13.853,13.422,13.569,36949930,0
2009-04-28,13.429,13.734,13.373,13.556,28805446,0
2009-04-29,13.62,14.161,13.584,13.951,36653766,0
2009-04-30,14.079,14.315,13.672,13.773,50696848,0
2009-05-01,13.761,14.003,13.6,13.978,34270706,0
2009-05-04,14.066,14.253,13.891,14.218,33694447,0
2009-05-05,14.003,14.15,13.955,14.087,33585483,0
2009-05-06,14.037,14.087,13.739,13.906,40263620,0
2009-05-07,13.955,13.955,13.113,13.217,71654066,0
2009-05-08,13.336,13.341,12.784,13.275,62570055,0
2009-05-11,13.029,13.532,13.026,13.409,37108313,0
2009-05-12,13.439,13.489,13.275,13.392,36067607,0
2009-05-13,13.247,13.328,12.987,13.095,36959047,0
2009-05-14,13.172,13.424,13.052,13.369,38398706,0
2009-05-15,13.378,13.646,13.336,13.4,44326586,0
2009-05-18,13.474,13.688,13.251,13.676,46032175,0
2009-05-19,13.768,14.154,13.631,14.003,67764805,0
2009-05-20,13.489,13.587,13.179,13.271,123992873,0
2009-05-21,13.132,13.163,12.842,13.099,66369886,0
2009-05-22,13.136,13.267,12.956,13.068,31362633,0
2009-05-26,12.96,13.424,12.918,13.196,52405259,0
2009-05-27,13.207,13.493,13.111,13.145,43999397,0
2009-05-28,13.148,13.429,13.088,13.283,43375092,0
2009-05-29,13.145,13.345,12.956,13.148,50951995,0
2009-06-01,13.321,13.828,13.283,13.781,46450291,0
2009-06-02,13.764,13.99,13.635,13.719,43278657,0
2009-06-03,13.672,13.722,13.459,13.638,36425815,0
2009-06-04,13.676,13.888,13.581,13.814,49408593,0
2009-06-05,13.955,14.355,13.951,14.297,67807873,0
2009-06-08,14.11,14.403,13.971,14.318,45660723,0
2009-06-09,14.318,14.348,14.028,14.102,40416653,0
2009-06-10,14.215,14.253,13.899,14.083,36394810,0
2009-06-11,14.075,14.443,14.075,14.249,40939355,0
2009-06-12,14.215,14.47,14.182,14.455,35238903,0
2009-06-15,14.285,14.373,14.055,14.194,34014298,0
2009-06-16,14.253,14.29,14.037,14.102,36643658,0
2009-06-17,14.032,14.355,14.014,14.323,44163076,0
2009-06-18,14.315,14.407,14.058,14.373,47330778,0
2009-06-19,14.478,14.713,14.462,14.679,68390240,0
2009-06-22,14.511,14.768,14.373,14.447,50862594,0
2009-06-23,14.53,14.53,14.277,14.301,32968636,0
2009-06-24,14.403,14.53,14.157,14.246,45333533,0
2009-06-25,14.161,14.665,14.161,14.592,41742598,0
2009-06-26,14.588,14.669,14.365,14.396,60277222,0
2009-06-29,14.487,14.939,14.474,14.919,64766823,0
2009-06-30,14.873,15.019,14.679,14.794,43180278,0
2009-07-01,14.851,15.164,14.752,14.806,50927483,0
2009-07-02,14.646,14.806,14.487,14.487,31324132,0
2009-07-06,14.373,14.622,14.318,14.443,31782850,0
2009-07-07,14.396,14.47,14.079,14.102,36767107,0
2009-07-08,14.11,14.318,14.087,14.243,39464362,0
2009-07-09,14.327,14.355,14.161,14.277,25717284,0
2009-07-10,14.243,14.443,14.079,14.253,29759638,0
2009-07-13,14.264,14.323,14.052,14.277,34868612,0
2009-07-14,14.132,14.268,14.037,14.218,36173313,0
2009-07-15,14.546,14.873,14.47,14.86,45654366,0
2009-07-16,14.741,15.27,14.698,15.184,52532068,0
2009-07-17,15.247,15.31,15.171,15.303,38144824,0
2009-07-20,15.373,15.504,15.249,15.476,31200488,0
2009-07-21,15.344,15.533,15.216,15.529,36948029,0
2009-07-22,15.428,15.694,15.422,15.617,38653070,0
2009-07-23,15.564,16.05,15.551,15.938,49680433,0
2009-07-24,15.778,15.992,15.657,15.97,29438992,0
2009-07-27,15.938,16.034,15.752,16.016,27918686,0
2009-07-28,15.954,16.068,15.77,16.068,30319656,0
2009-07-29,15.896,16.17,15.786,16.151,35161293,0
2009-07-30,16.233,16.569,16.221,16.348,49661923,0
2009-07-31,16.288,16.67,16.241,16.573,55096664,0
2009-08-03,16.601,16.69,16.444,16.605,34857815,0
2009-08-04,16.506,16.649,16.459,16.621,37537991,0
2009-08-05,16.616,16.621,16.358,16.559,35242195,0
2009-08-06,16.514,16.608,16.13,16.158,44443136,0
2009-08-07,16.403,16.739,16.257,16.666,50345343,0
2009-08-10,16.601,16.747,16.53,16.717,31801415,0
2009-08-11,16.625,16.728,16.573,16.608,28135241,0
2009-08-12,16.537,17.033,16.526,16.911,36026286,0
2009-08-13,16.922,17.03,16.757,16.976,30230889,0
2009-08-14,16.968,17.022,16.709,16.875,30377363,0
2009-08-17,16.7,16.735,16.419,16.502,32675357,0
2009-08-18,16.581,16.884,16.447,16.827,63671612,0
2009-08-19,16.3,16.843,16.275,16.776,66136321,0
2009-08-20,16.643,16.872,16.616,16.835,32781287,0
2009-08-21,16.918,17.165,16.776,17.14,49457626,0
2009-08-24,17.161,17.27,17.046,17.144,39502470,0
2009-08-25,17.204,17.286,17.033,17.102,47263951,0
2009-08-26,17.064,17.129,16.88,17.026,37264928,0
2009-08-27,17.006,17.181,16.914,17.152,39223468,0
2009-08-28,17.324,17.436,17.064,17.132,51165810,0
2009-08-31,16.884,17.204,16.812,17.184,33600017,0
2009-09-01,17.087,17.264,16.709,16.792,43150806,0
2009-09-02,16.709,17.033,16.69,16.938,42237226,0
2009-09-03,16.964,17.144,16.903,17.015,29339411,0
2009-09-04,17.033,17.282,17.022,17.264,22953849,0
2009-09-08,17.267,17.408,17.216,17.404,27404388,0
2009-09-09,17.336,17.599,17.228,17.599,43057507,0
2009-09-10,17.559,17.798,17.519,17.798,38770136,0
2009-09-11,17.791,17.81,17.559,17.646,33545813,0
2009-09-14,17.352,17.608,17.347,17.492,33738920,0
2009-09-15,17.5,17.55,17.324,17.47,28967044,0
2009-09-16,17.511,17.592,17.389,17.47,36178547,0
2009-09-17,17.432,17.7,17.374,17.496,31789921,0
2009-09-18,17.588,17.798,17.503,17.665,52034593,0
2009-09-21,17.467,17.791,17.42,17.741,30039815,0
2009-09-22,17.971,18.055,17.915,17.995,37436895,0
2009-09-23,17.947,18.318,17.922,17.964,41758332,0
2009-09-24,18.005,18.175,17.802,17.94,34551545,0
2009-09-25,17.765,18.079,17.745,17.997,52193608,0
2009-09-28,17.978,18.375,17.933,18.326,43568345,0
2009-09-29,18.242,18.355,18.09,18.16,51336945,0
2009-09-30,18.09,18.23,17.864,18.07,55885960,0
2009-10-01,17.997,18.113,17.534,17.592,52530276,0
2009-10-02,17.452,17.592,17.3,17.333,47420179,0
2009-10-05,17.408,17.778,17.352,17.634,38132027,0
2009-10-06,17.761,18.029,17.65,17.995,41024459,0
2009-10-07,17.911,17.94,17.708,17.822,28533532,0
2009-10-08,17.947,18.052,17.741,17.786,39199591,0
2009-10-09,17.761,18.175,17.753,18.135,37351083,0
2009-10-12,18.16,18.183,17.933,18.005,22234607,0
2009-10-13,17.899,17.973,17.818,17.872,32733915,0
2009-10-14,18.183,18.366,18.132,18.33,38012285,0
2009-10-15,18.246,18.375,18.23,18.375,31141486,0
2009-10-16,18.307,18.529,18.164,18.515,50914904,0
2009-10-19,18.462,18.58,18.426,18.553,29304175,0
2009-10-20,18.577,18.718,18.507,18.656,32166437,0
2009-10-21,18.603,18.775,18.435,18.458,32344357,0
2009-10-22,18.399,18.561,18.271,18.495,24003942,0
2009-10-23,18.787,18.832,18.47,18.588,35404149,0
2009-10-26,18.553,18.718,18.208,18.318,29302783,0
2009-10-27,18.271,18.375,18.038,18.104,26323345,0
2009-10-28,18.062,18.205,17.933,17.964,30837625,0
2009-10-29,17.986,18.522,17.986,18.507,40741290,0
2009-10-30,18.462,18.754,18.099,18.167,43709639,0
2009-11-02,18.155,18.482,18.052,18.435,40274208,0
2009-11-03,18.294,18.375,18.104,18.186,38454497,0
2009-11-04,18.358,18.618,18.255,18.282,40671008,0
2009-11-05,18.515,18.714,18.378,18.7,29737315,0
2009-11-06,18.633,18.819,18.573,18.819,28235820,0
2009-11-09,18.783,19.137,18.687,19.135,40656227,0
2009-11-10,19.067,19.128,19.003,19.124,27707020,0
2009-11-11,19.07,19.137,19.028,19.137,37005843,0
2009-11-12,19.003,19.124,18.96,19.024,57436899,0
2009-11-13,19.028,19.12,18.91,19.105,36205953,0
2009-11-16,19.097,19.475,19.086,19.448,53858056,0
2009-11-17,19.275,19.686,19.236,19.644,41317171,0
2009-11-18,19.534,19.541,19.241,19.323,43166124,0
2009-11-19,19.213,19.271,18.877,19.07,39379993,0
2009-11-20,18.977,19.241,18.951,19.153,37554100,0
2009-11-23,19.304,19.534,19.271,19.53,40973418,0
2009-11-24,19.369,19.53,19.077,19.213,45116332,0
2009-11-25,19.267,19.271,19.124,19.156,33297828,0
2009-11-27,18.733,18.898,18.603,18.783,25991649,0
2009-11-30,18.743,18.874,18.683,18.778,42735204,0
2009-12-01,18.905,19.063,18.889,18.981,47833956,0
2009-12-02,18.898,18.985,18.718,18.747,38505562,0
2009-12-03,18.844,18.917,18.712,18.74,41167381,0
2009-12-04,18.803,19.101,18.795,19.059,49358647,0
2009-12-07,18.94,19.093,18.816,18.836,34059894,0
2009-12-08,18.787,18.816,18.687,18.733,30244237,0
2009-12-09,18.766,19.137,18.683,19.12,45806841,0
2009-12-10,19.128,19.228,19.059,19.193,49004226,0
2009-12-11,19.172,19.221,19.097,19.156,30917159,0
2009-12-14,19.12,19.43,19.113,19.399,32594180,0
2009-12-15,19.338,19.617,19.264,19.517,48376614,0
2009-12-16,19.484,19.729,19.48,19.659,40845440,0
2009-12-17,19.499,19.555,19.24,19.353,36639843,0
2009-12-18,19.484,19.756,19.408,19.712,56040661,0
2009-12-21,19.708,20.005,19.693,19.9,41136957,0
2009-12-22,19.881,20.138,19.866,20.08,31836271,0
2009-12-23,20.088,20.095,19.911,20.091,21053076,0
2009-12-24,20.005,20.264,19.966,20.239,10872591,0
2009-12-28,20.243,20.243,20.076,20.194,29120705,0
2009-12-29,20.143,20.223,20.108,20.124,18197796,0
2009-12-30,20.012,20.26,20.012,20.26,17361924,0
2009-12-31,20.219,20.268,19.701,19.716,36200504,0
2010-01-04,19.729,20.095,19.644,20.076,33168171,0
2010-01-05,19.958,20.186,19.943,20.16,34201994,0
2010-01-06,20.108,20.181,19.922,19.973,30687940,0
2010-01-07,19.908,20.131,19.904,19.981,26706219,0
2010-01-08,19.943,20.15,19.915,20.131,26751700,0
2010-01-11,20.128,20.177,19.881,20.069,26472788,0
2010-01-12,19.915,20.12,19.824,19.893,32209649,0
2010-01-13,19.981,20.061,19.77,19.99,30796862,0
2010-01-14,19.994,20.264,19.954,20.099,42095205,0
2010-01-15,20.131,20.231,19.926,20.084,34890021,0
2010-01-19,19.943,20.207,19.943,20.19,29721008,0
2010-01-20,20.005,20.069,19.708,19.985,36315177,0
2010-01-21,20.061,20.084,19.48,19.634,48281889,0
2010-01-22,19.526,19.598,18.852,18.866,52912563,0
2010-01-25,18.968,19.3,18.913,19.16,35209557,0
2010-01-26,19.176,19.33,18.977,19.039,41091723,0
2010-01-27,19.05,19.05,18.569,18.929,47048555,0
2010-01-28,18.913,18.921,18.186,18.294,69378858,0
2010-01-29,18.545,18.545,17.915,18.017,61360220,0
2010-02-01,18.132,18.334,18.066,18.307,41051119,0
2010-02-02,18.487,18.687,18.366,18.6,45622026,0
2010-02-03,18.553,18.714,18.475,18.653,29673271,0
2010-02-04,18.446,18.648,17.982,18.002,56571305,0
2010-02-05,17.955,18.179,17.786,18.113,51547983,0
2010-02-08,18.079,18.422,18.009,18.216,46015200,0
2010-02-09,18.41,18.695,18.318,18.417,46037488,0
2010-02-10,18.577,18.648,18.278,18.382,36243213,0
2010-02-11,18.375,18.7,18.305,18.611,33584798,0
2010-02-12,18.499,18.607,18.227,18.549,41186418,0
2010-02-16,18.733,18.985,18.675,18.926,38365360,0
2010-02-17,19.09,19.236,19.024,19.184,61017701,0
2010-02-18,19.283,19.506,19.09,19.448,61290663,0
2010-02-19,19.3,19.521,19.217,19.44,43525034,0
2010-02-22,19.411,19.48,19.24,19.353,32493365,0
2010-02-23,19.279,19.421,19.132,19.184,31505379,0
2010-02-24,19.153,19.521,19.145,19.44,39229259,0
2010-02-25,19.225,19.506,19.113,19.492,33531332,0
2010-02-26,19.492,19.517,19.373,19.44,28784657,0
2010-03-01,19.399,19.773,19.399,19.729,36967620,0
2010-03-02,19.737,19.804,19.496,19.567,39221783,0
2010-03-03,19.567,19.656,19.521,19.559,29897341,0
2010-03-04,19.579,19.741,19.538,19.716,21103725,0
2010-03-05,19.796,20.002,19.773,19.915,40353132,0
2010-03-08,19.796,19.897,19.745,19.8,33658743,0
2010-03-09,19.716,19.994,19.701,19.859,26727278,0
2010-03-10,19.851,19.939,19.756,19.82,30536105,0
2010-03-11,19.804,19.915,19.667,19.911,25005290,0
2010-03-12,19.93,20.069,19.835,20.041,30718383,0
2010-03-15,19.966,20.069,19.87,20.065,26849817,0
2010-03-16,20.018,20.08,19.939,20.037,29536969,0
2010-03-17,20.061,20.19,19.973,19.994,37110718,0
2010-03-18,19.99,20.223,19.946,20.181,36913022,0
2010-03-19,20.239,20.268,19.985,20.091,54652368,0
2010-03-22,19.954,20.301,19.954,20.268,40993109,0
2010-03-23,20.291,20.348,20.173,20.345,25216959,0
2010-03-24,20.275,20.371,20.207,20.31,39504852,0
2010-03-25,20.418,20.59,20.351,20.478,43935876,0
2010-03-26,20.51,20.552,20.379,20.447,37166277,0
2010-03-29,20.447,20.528,20.249,20.275,26738602,0
2010-03-30,20.26,20.43,20.26,20.387,26499069,0
2010-03-31,20.246,20.435,20.219,20.345,33585666,0
2010-04-01,20.435,20.574,20.26,20.379,27911890,0
2010-04-05,20.395,20.652,20.359,20.619,25814534,0
2010-04-06,20.548,20.658,20.427,20.616,25300708,0
2010-04-07,20.587,20.608,20.272,20.399,31549012,0
2010-04-08,20.351,20.574,20.198,20.528,23483015,0
2010-04-09,20.531,20.619,20.44,20.619,19544822,0
2010-04-12,20.59,20.671,20.582,20.623,22086774,0
2010-04-13,20.627,20.663,20.501,20.587,21191424,0
2010-04-14,20.678,20.914,20.652,20.87,31397426,0
2010-04-15,20.746,20.788,20.497,20.759,36938088,0
2010-04-16,20.69,20.956,20.489,20.574,40829057,0
2010-04-19,20.478,20.566,20.301,20.531,28027431,0
2010-04-20,20.612,20.667,20.427,20.501,32008090,0
2010-04-21,20.44,20.682,20.382,20.556,30128273,0
2010-04-22,20.41,20.485,20.099,20.406,32369064,0
2010-04-23,20.428,20.636,20.299,20.633,25560287,0
2010-04-26,20.623,20.899,20.612,20.77,0,0
2010-04-27,20.678,20.767,20.33,20.382,38019010,0
2010-04-28,20.33,20.493,20.326,20.395,41972938,0
2010-04-29,20.138,20.287,20.116,20.243,51005605,0
2010-04-30,20.287,20.432,19.874,19.893,41099497,0
2010-05-03,19.934,20.268,19.9,20.173,30482562,0
2010-05-04,19.981,20.002,19.253,19.383,52217207,0
2010-05-05,19.253,19.567,19.156,19.496,36616624,0
2010-05-06,19.342,19.9,16.053,18.499,99092839,0
2010-05-07,18.41,18.487,17.459,17.887,100929106,0
2010-05-10,18.763,19.264,18.679,18.795,61391385,0
2010-05-11,18.596,18.936,18.458,18.533,45240522,0
2010-05-12,18.637,19.086,18.611,18.971,46194927,0
2010-05-13,18.964,19.137,18.607,18.648,40355499,0
2010-05-14,18.43,18.45,17.834,18.155,67812834,0
2010-05-17,18.164,18.255,17.852,18.19,44251301,0
2010-05-18,18.462,18.482,17.86,17.911,55563489,0
2010-05-19,18.339,18.43,17.737,17.991,84434921,0
2010-05-20,17.546,17.899,17.267,17.588,86640103,0
2010-05-21,17.208,17.919,17.148,17.83,72688732,0
2010-05-24,17.715,17.982,17.47,17.489,47223413,0
2010-05-25,17.033,17.57,16.907,17.55,59348383,0
2010-05-26,17.708,17.895,17.452,17.5,56328707,0
2010-05-27,17.748,18.025,17.741,17.967,46864163,0
2010-05-28,18.014,18.017,17.516,17.612,49992022,0
2010-06-01,17.55,17.826,17.415,17.448,46416110,0
2010-06-02,17.668,18.12,17.608,18.095,64641392,0
2010-06-03,18.164,18.267,18.017,18.175,43990418,0
2010-06-04,17.872,18.029,17.526,17.626,48657595,0
2010-06-07,17.676,17.782,17.305,17.318,40475049,0
2010-06-08,17.356,17.595,17.237,17.562,52050341,0
2010-06-09,17.63,17.795,17.305,17.381,49848579,0
2010-06-10,17.615,17.844,17.579,17.798,41462129,0
2010-06-11,17.688,18.099,17.654,18.062,30036834,0
2010-06-14,18.322,18.458,17.926,17.944,37533094,0
2010-06-15,18.033,18.399,17.997,18.366,41289759,0
2010-06-16,18.246,18.439,18.058,18.378,47326573,0
2010-06-17,18.446,18.533,18.062,18.466,42697740,0
2010-06-18,18.47,18.611,18.351,18.366,49281390,0
2010-06-21,18.507,18.565,18.07,18.186,33136768,0
2010-06-22,18.19,18.375,17.876,17.903,34606607,0
2010-06-23,17.933,18.143,17.798,17.947,33480555,0
2010-06-24,17.83,17.911,17.516,17.566,39382954,0
2010-06-25,17.522,17.753,17.36,17.579,62756735,0
2010-06-28,17.566,17.786,17.459,17.634,34212583,0
2010-06-29,17.36,17.485,16.851,16.957,57880469,0
2010-06-30,16.928,16.928,16.51,16.565,61929140,0
2010-07-01,16.518,16.67,16.237,16.419,55888872,0
2010-07-02,16.455,16.522,16.195,16.386,43732223,0
2010-07-06,16.573,16.868,16.378,16.526,44898655,0
2010-07-07,16.547,17.248,16.518,17.208,47853527,0
2010-07-08,17.385,17.452,17.184,17.408,34539972,0
2010-07-09,17.392,17.415,17.221,17.322,33307868,0
2010-07-12,17.233,17.522,17.233,17.485,27521437,0
2010-07-13,17.657,17.997,17.574,17.903,37814613,0
2010-07-14,18.014,18.363,17.997,18.12,35957653,0
2010-07-15,18.075,18.194,17.856,18.151,31255508,0
2010-07-16,18.033,18.139,17.646,17.685,34905541,0
2010-07-19,17.761,17.971,17.657,17.868,27715389,0
2010-07-20,17.53,17.864,17.448,17.84,41483080,0
2010-07-21,17.84,17.895,17.329,17.408,46229452,0
2010-07-22,17.542,17.668,17.503,17.634,44807503,0
2010-07-23,17.599,17.778,17.5,17.665,49465125,0
2010-07-26,17.646,17.83,17.615,17.826,42340614,0
2010-07-27,18.033,18.307,17.906,18.208,43058142,0
2010-07-28,18.116,18.259,17.964,18.042,29271998,0
2010-07-29,18.223,18.246,17.729,17.765,45581276,0
2010-07-30,17.599,17.844,17.496,17.623,32935983,0
2010-08-02,17.834,18.298,17.761,18.205,33371822,0
2010-08-03,18.167,18.233,18.022,18.128,25218375,0
2010-08-04,18.151,18.259,17.856,17.903,41128600,0
2010-08-05,17.872,17.872,17.615,17.741,35231588,0
2010-08-06,17.595,17.729,16.019,16.019,63119986,0
2010-08-09,16.639,16.78,16.241,16.309,523946903,0
2010-08-10,16.403,16.45,16.138,16.201,191479492,0
2010-08-11,16.106,16.134,15.564,15.607,150667271,0
2010-08-12,15.401,15.492,15.291,15.365,137501969,0
2010-08-13,15.407,15.685,15.407,15.484,76974619,0
2010-08-16,15.508,15.728,15.442,15.521,59746873,0
2010-08-17,15.69,15.828,15.587,15.624,61620881,0
2010-08-18,15.752,15.927,15.653,15.832,57840461,0
2010-08-19,15.942,15.962,15.436,15.602,65960033,0
2010-08-20,15.501,15.537,15.054,15.254,101473207,0
2010-08-23,15.286,15.31,14.78,14.943,97719568,0
2010-08-24,14.741,14.876,14.676,14.694,78857769,0
2010-08-25,14.598,14.764,14.558,14.638,68492229,0
2010-08-26,14.752,14.794,14.579,14.63,47856725,0
2010-08-27,14.66,14.756,14.285,14.546,97013593,0
2010-08-30,14.883,15.116,14.756,14.761,76714686,0
2010-08-31,14.666,14.921,14.559,14.719,78895546,0
2010-09-01,14.919,15.024,14.824,15.008,58193615,0
2010-09-02,14.99,15.187,14.967,15.187,46413443,0
2010-09-03,15.34,15.501,15.34,15.438,47278324,0
2010-09-07,15.216,15.373,15.199,15.281,54078609,0
2010-09-08,15.035,15.157,14.642,14.855,85507010,0
2010-09-09,15.043,15.058,14.768,14.86,46646810,0
2010-09-10,14.843,14.864,14.575,14.653,59491862,0
2010-09-13,14.725,14.752,14.534,14.653,88338384,0
2010-09-14,14.603,15.333,14.603,15.038,106872862,0
2010-09-15,15.043,15.327,14.983,15.164,62888054,0
2010-09-16,15.199,15.501,15.169,15.442,60881766,0
2010-09-17,15.455,15.547,14.967,14.983,92408963,0
2010-09-20,15.024,15.143,14.99,15.078,57901757,0
2010-09-21,15.136,15.51,15.081,15.281,67819536,0
2010-09-22,15.191,15.247,14.927,15.14,56055956,0
2010-09-23,14.971,15.568,14.964,15.369,59842017,0
2010-09-24,15.756,15.962,15.644,15.685,64088688,0
2010-09-27,15.756,15.984,15.66,15.794,60198687,0
2010-09-28,15.841,16.016,15.694,15.931,69311431,0
2010-09-29,16.065,16.358,16.039,16.28,81760840,0
2010-09-30,16.445,16.519,15.97,16.103,72716522,0
2010-10-01,15.774,15.804,15.407,15.607,164462871,0
2010-10-04,15.641,15.786,15.463,15.555,60043967,0
2010-10-05,15.708,15.72,15.447,15.621,79150929,0
2010-10-06,15.713,15.778,15.48,15.594,67605353,0
2010-10-07,15.648,15.685,15.488,15.621,49531442,0
2010-10-08,15.617,15.808,15.572,15.752,49160050,0
2010-10-11,15.79,15.843,15.624,15.77,33679883,0
2010-10-12,15.763,15.905,15.653,15.828,39091666,0
2010-10-13,15.905,16.284,15.905,16.158,64284409,0
2010-10-14,16.155,16.205,16,16.127,39055624,0
2010-10-15,16.225,16.398,16.123,16.391,61715762,0
2010-10-18,16.339,16.639,16.267,16.581,48226981,0
2010-10-19,16.427,16.518,16.284,16.395,54303181,0
2010-10-20,16.459,16.555,16.366,16.391,47962768,0
2010-10-21,16.419,16.447,16.046,16.229,51992851,0
2010-10-22,16.217,16.444,16.187,16.411,26912480,0
2010-10-25,16.444,16.547,16.292,16.415,34420590,0
2010-10-26,16.217,16.481,16.138,16.44,37825413,0
2010-10-27,16.288,16.398,16.061,16.225,48924153,0
2010-10-28,16.296,16.382,16.138,16.329,39552350,0
2010-10-29,16.245,16.336,16.031,16.093,47485308,0
2010-11-01,16.142,16.362,16.102,16.264,33695609,0
2010-11-02,16.366,16.455,16.317,16.427,30179970,0
2010-11-03,16.431,16.843,16.395,16.769,58079366,0
2010-11-04,16.892,17.057,16.769,16.868,56458682,0
2010-11-05,16.816,16.88,16.597,16.735,40723184,0
2010-11-08,16.686,17.03,16.653,16.938,41026353,0
2010-11-09,17.061,17.09,16.819,16.888,39733062,0
2010-11-10,17.037,17.041,16.743,16.903,34597869,0
2010-11-11,16.761,16.83,16.354,16.497,63778100,0
2010-11-12,16.351,16.45,16.084,16.158,47581733,0
2010-11-15,16.199,16.461,16.17,16.284,37765901,0
2010-11-16,16.162,16.225,15.862,16,58417504,0
2010-11-17,15.992,16.123,15.607,15.681,74838031,0
2010-11-18,15.747,16.023,15.706,15.958,51907399,0
2010-11-19,15.988,16.284,15.962,16.264,52941168,0
2010-11-22,16.44,16.569,16.134,16.555,85592303,0
2010-11-23,16.835,17.01,16.502,16.914,134551825,0
2010-11-24,16.823,16.976,16.643,16.743,72872002,0
2010-11-26,16.481,16.612,16.469,16.537,25857094,0
2010-11-29,16.3,16.366,16.106,16.309,53870272,0
2010-11-30,16.008,16.242,16,16.05,61037636,0
2010-12-01,16.267,16.438,16.201,16.296,54006340,0
2010-12-02,16.249,16.526,16.237,16.502,43395818,0
2010-12-03,16.275,16.562,16.275,16.469,46114776,0
2010-12-06,16.284,16.555,16.271,16.403,31272090,0
2010-12-07,16.518,16.541,16.111,16.151,57446594,0
2010-12-08,16.191,16.351,16.138,16.329,31965229,0
2010-12-09,16.374,16.374,16.155,16.284,43494845,0
2010-12-10,16.245,16.329,16.151,16.313,43987238,0
2010-12-13,16.098,16.146,15.896,15.942,67806324,0
2010-12-14,15.958,16.023,15.798,15.901,36964294,0
2010-12-15,15.876,15.927,15.778,15.782,34713491,0
2010-12-16,15.744,16.081,15.694,16.058,59219143,0
2010-12-17,16.065,16.151,15.954,16.061,63293745,0
2010-12-20,15.974,16.114,15.97,16.034,40246014,0
2010-12-21,15.984,16.114,15.977,16.043,39190048,0
2010-12-22,15.97,16.008,15.847,15.876,38396225,0
2010-12-23,15.828,16.046,15.804,15.977,22209808,0
2010-12-27,15.88,16.068,15.873,16.008,17120917,0
2010-12-28,16.073,16.264,16.053,16.172,27171418,0
2010-12-29,16.189,16.312,16.175,16.2,22597178,0
2010-12-30,16.215,16.251,16.14,16.179,17694816,0
2010-12-31,16.161,16.22,16.016,16.116,19519081,0
2011-01-03,16.162,16.647,16.162,16.358,50587571,0
2011-01-04,16.562,16.753,16.461,16.7,50713113,0
2011-01-05,16.662,16.926,16.612,16.918,51582760,0
2011-01-06,16.926,17.208,16.911,17.181,50148029,0
2011-01-07,17.114,17.374,17.114,17.259,58176870,0
2011-01-10,17.19,17.245,17.061,17.172,33886776,0
2011-01-11,17.305,17.63,17.3,17.389,65257552,0
2011-01-12,17.411,17.496,17.329,17.47,37564254,0
2011-01-13,17.404,17.546,17.345,17.474,34266343,0
2011-01-14,17.5,17.761,17.457,17.704,40069228,0
2011-01-18,17.66,17.769,17.638,17.737,38496326,0
2011-01-19,17.696,17.791,17.638,17.729,43149934,0
2011-01-20,17.638,17.911,17.516,17.906,56242911,0
2011-01-21,17.971,18.233,17.926,18.079,77861199,0
2011-01-24,17.872,18.216,17.86,18.202,44092457,0
2011-01-25,18.282,18.307,17.944,18.022,46151294,0
2011-01-26,17.973,18.099,17.826,17.944,37629122,0
2011-01-27,17.982,17.982,17.83,17.892,37603065,0
2011-01-28,17.86,17.872,17.363,17.42,53939214,0
2011-01-31,17.383,17.499,17.274,17.488,55933299,0
2011-02-01,17.638,17.838,17.57,17.806,37837492,0
2011-02-02,17.782,18.009,17.773,17.947,30671958,0
2011-02-03,17.903,18.175,17.788,18.113,40802558,0
2011-02-04,18.099,18.19,18.022,18.155,29292782,0
2011-02-07,18.263,18.533,18.223,18.426,45423093,0
2011-02-08,18.406,18.466,18.282,18.426,25859521,0
2011-02-09,18.395,18.733,18.37,18.733,50412388,0
2011-02-10,18.55,18.907,18.431,18.581,60468914,0
2011-02-11,18.522,18.683,18.466,18.618,37485830,0
2011-02-14,18.545,18.633,18.395,18.492,31325586,0
2011-02-15,18.227,18.439,18.198,18.37,32833165,0
2011-02-16,18.561,18.803,18.512,18.751,39195497,0
2011-02-17,18.629,18.675,18.478,18.611,25682068,0
2011-02-18,18.679,18.679,18.507,18.629,35342012,0
2011-02-22,18.208,18.584,18.095,18.462,77603398,0
2011-02-23,16.72,16.735,16.296,16.686,252519675,0
2011-02-24,16.522,16.555,16.106,16.142,148407533,0
2011-02-25,16.238,16.383,16.192,16.336,69961301,0
2011-02-28,16.481,16.778,16.44,16.701,72333827,0
2011-03-01,16.706,16.782,16.4,16.428,51097944,0
2011-03-02,16.404,16.659,16.375,16.553,38212686,0
2011-03-03,16.715,16.785,16.507,16.538,55032332,0
2011-03-04,16.56,16.634,16.098,16.312,72477464,0
2011-03-07,16.423,16.478,16.053,16.069,46496108,0
2011-03-08,16.159,16.349,16.058,16.23,40910291,0
2011-03-09,16.23,16.23,15.984,16.095,39873924,0
2011-03-10,15.981,16.039,15.793,15.876,51998451,0
2011-03-11,15.855,16.026,15.832,15.974,43043467,0
2011-03-14,15.843,16.166,15.832,15.912,45554481,0
2011-03-15,15.578,15.797,15.471,15.698,58003112,0
2011-03-16,15.652,15.847,15.38,15.396,67267151,0
2011-03-17,15.62,16.044,15.615,15.889,69406726,0
2011-03-18,16.081,16.159,15.832,15.847,75446585,0
2011-03-21,16.05,16.147,15.974,16.019,37617318,0
2011-03-22,16.004,16.047,15.859,16.008,37431830,0
2011-03-23,15.931,16.214,15.921,16.134,39619019,0
2011-03-24,16.226,16.545,16.206,16.53,48449418,0
2011-03-25,16.432,16.599,16.233,16.312,40496021,0
2011-03-28,16.268,16.428,16.151,16.162,29656752,0
2011-03-29,16.058,16.111,14.418,15.766,68085490,0
2011-03-30,15.827,15.909,15.648,15.84,45271734,0
2011-03-31,15.842,15.907,15.708,15.713,41641965,0
2011-04-01,15.751,15.755,15.532,15.716,50102777,0
2011-04-04,15.589,15.677,15.417,15.471,56948605,0
2011-04-05,15.483,15.64,15.421,15.45,42120674,0
2011-04-06,15.487,15.859,15.466,15.793,51332415,0
2011-04-07,15.859,16.03,15.747,15.755,43550600,0
2011-04-08,15.723,15.74,15.539,15.61,34583487,0
2011-04-11,15.613,15.832,15.593,15.744,33394387,0
2011-04-12,15.602,15.793,15.543,15.755,34369178,0
2011-04-13,15.727,15.935,15.667,15.773,33129723,0
2011-04-14,15.532,15.62,15.388,15.479,44089071,0
2011-04-15,15.487,15.597,15.417,15.437,38303506,0
2011-04-18,15.325,15.355,15.017,15.245,48322227,0
2011-04-19,15.276,15.359,15.091,15.335,35215009,0
2011-04-20,15.593,15.797,15.589,15.681,37034873,0
2011-04-21,15.793,15.8,15.616,15.72,24836888,0
2011-04-25,15.747,15.789,15.51,15.543,36299683,0
2011-04-26,15.51,15.708,15.364,15.606,55426445,0
2011-04-27,15.663,15.797,15.613,15.74,34215188,0
2011-04-28,15.807,15.84,15.487,15.543,51175195,0
2011-04-29,15.584,15.592,15.335,15.484,37670337,0
2011-05-02,15.606,15.64,15.329,15.372,37196420,0
2011-05-03,15.285,15.486,15.263,15.465,38787680,0
2011-05-04,15.487,15.77,15.421,15.701,40001428,0
2011-05-05,15.588,15.851,15.573,15.647,33634854,0
2011-05-06,15.744,15.924,15.597,15.652,33482801,0
2011-05-09,15.643,15.862,15.628,15.731,24338288,0
2011-05-10,15.755,16.008,15.723,15.942,23486307,0
2011-05-11,15.832,15.938,15.631,15.747,44217035,0
2011-05-12,15.747,15.793,15.613,15.677,36961204,0
2011-05-13,15.648,15.671,15.425,15.5,36688206,0
2011-05-16,15.417,15.471,15.21,15.265,46944065,0
2011-05-17,14.408,14.443,13.821,14.154,261882164,0
2011-05-18,14.048,14.052,13.802,13.995,116462625,0
2011-05-19,13.971,14.062,13.805,13.855,81167916,0
2011-05-20,13.81,13.944,13.773,13.801,59989463,0
2011-05-23,13.645,13.805,13.591,13.734,69083735,0
2011-05-24,13.661,13.868,13.645,13.8,71259529,0
2011-05-25,13.684,13.864,13.684,13.809,66438340,0
2011-05-26,13.802,14.091,13.792,14.018,70877267,0
2011-05-27,14.089,14.206,14.084,14.172,53751303,0
2011-05-31,14.299,14.388,14.26,14.338,71361598,0
2011-06-01,14.277,14.309,13.999,14.048,50308853,0
2011-06-02,14.03,14.06,13.927,13.968,43419800,0
2011-06-03,13.826,13.952,13.806,13.849,41616981,0
2011-06-06,13.803,13.9,13.773,13.792,40197052,0
2011-06-07,13.857,13.865,13.641,13.641,44240588,0
2011-06-08,13.51,13.711,13.499,13.56,41744475,0
2011-06-09,13.62,13.702,13.56,13.599,30170953,0
2011-06-10,13.62,13.627,13.477,13.519,37326305,0
2011-06-13,13.519,13.538,13.315,13.334,56472228,0
2011-06-14,13.412,13.576,13.33,13.365,52229913,0
2011-06-15,13.289,13.298,13.064,13.184,64820278,0
2011-06-16,13.118,13.509,13.108,13.455,73148133,0
2011-06-17,13.554,13.591,13.445,13.469,102286214,0
2011-06-20,13.387,13.591,13.387,13.465,43211027,0
2011-06-21,13.519,13.719,13.481,13.583,44021753,0
2011-06-22,13.591,13.662,13.51,13.514,33322618,0
2011-06-23,13.399,13.58,13.295,13.556,50665226,0
2011-06-24,13.538,13.55,13.423,13.431,95751975,0
2011-06-27,13.488,13.604,13.434,13.462,39599899,0
2011-06-28,13.495,13.546,13.449,13.503,36988775,0
2011-06-29,13.535,13.698,13.503,13.68,35092857,0
2011-06-30,13.967,14.329,13.942,14.007,71110980,0
2011-07-01,14.064,14.289,13.984,14.257,38528204,0
2011-07-05,14.152,14.239,13.956,14.035,42597951,0
2011-07-06,14.032,14.083,13.893,13.932,42611544,0
2011-07-07,14.035,14.081,13.98,14.026,41659544,0
2011-07-08,13.903,14.023,13.778,14.019,39163343,0
2011-07-11,13.853,13.853,13.535,13.58,47366246,0
2011-07-12,13.531,13.743,13.507,13.573,39424547,0
2011-07-13,13.623,13.778,13.583,13.638,28751487,0
2011-07-14,13.676,13.735,13.474,13.519,40106956,0
2011-07-15,13.576,13.62,13.457,13.503,39409135,0
2011-07-18,13.462,13.507,13.39,13.477,39823512,0
2011-07-19,13.559,13.743,13.439,13.702,41430170,0
2011-07-20,13.769,13.786,13.51,13.576,38983713,0
2011-07-21,13.599,13.996,13.437,13.944,47073116,0
2011-07-22,14.016,14.285,13.992,14.125,41641831,0
2011-07-25,13.956,14.392,13.94,14.272,49708287,0
2011-07-26,14.27,14.507,14.251,14.417,37975966,0
2011-07-27,14.214,14.318,14.026,14.159,49216206,0
2011-07-28,14.114,14.191,13.9,13.945,38174629,0
2011-07-29,13.777,13.806,13.506,13.534,53099669,0
2011-08-01,13.623,13.662,13.343,13.546,40909387,0
2011-08-02,13.409,13.509,13.215,13.218,41708000,0
2011-08-03,13.201,13.281,12.977,13.193,54839015,0
2011-08-04,12.979,12.983,12.506,12.522,65055566,0
2011-08-05,12.632,12.696,12.13,12.557,82024309,0
2011-08-08,11.979,12.276,11.826,11.856,87812919,0
2011-08-09,11.923,12.142,11.447,12.134,85653791,0
2011-08-10,11.889,11.939,11.459,11.49,71956612,0
2011-08-11,11.447,12.094,11.447,11.949,69763555,0
2011-08-12,12.241,12.454,12.145,12.438,61605396,0
2011-08-15,12.45,12.611,12.401,12.48,44917767,0
2011-08-16,12.286,12.692,12.276,12.549,47153743,0
2011-08-17,12.294,12.391,11.918,12.08,62093901,0
2011-08-18,11.49,13.085,11.021,11.356,245327252,0
2011-08-19,9.2382,9.2382,8.7549,9.0832,335202228,0
2011-08-22,9.297,9.709,9.2848,9.4072,158781863,0
2011-08-23,9.4391,9.518,9.2557,9.443,88703994,0
2011-08-24,9.443,9.736,9.3312,9.7,75096822,0
2011-08-25,9.673,9.717,9.42,9.633,66404150,0
2011-08-26,9.4738,9.749,9.3972,9.551,59324739,0
2011-08-29,9.6,10.063,9.583,10.052,59926444,0
2011-08-30,9.996,10.079,9.897,10.024,60836817,0
2011-08-31,10.111,10.164,9.982,10.016,58827628,0
2011-09-01,10.083,10.183,9.873,9.877,42506273,0
2011-09-02,9.641,9.658,9.3606,9.3687,48658969,0
2011-09-06,8.9598,9.1119,8.8129,9.0917,73134629,0
2011-09-07,9.2218,9.3586,9.1193,9.2888,53127976,0
2011-09-08,9.3706,9.4937,9.177,9.1838,55753211,0
2011-09-09,9.0641,9.1032,8.6577,8.7159,95832325,0
2011-09-12,8.5623,8.743,8.5623,8.7353,72881134,0
2011-09-13,8.7549,8.8129,8.6774,8.7814,62909812,0
2011-09-14,8.7782,8.9479,8.6577,8.8716,58209968,0
2011-09-15,8.9825,9.0294,8.7934,9.0022,40879810,0
2011-09-16,9.0556,9.1262,8.9562,9.1032,60492176,0
2011-09-19,8.9368,8.9787,8.751,8.8633,43606789,0
2011-09-20,8.8476,8.9294,8.6816,8.6926,66757090,0
2011-09-21,8.7353,9.71,8.5919,9.278,228309738,0
2011-09-22,8.9173,9.1732,8.6115,8.8205,165813583,0
2011-09-23,8.7121,8.751,8.3174,8.6354,178006580,0
2011-09-26,8.7396,8.9246,8.6774,8.7854,82488419,0
2011-09-27,9.0372,9.4788,8.9758,9.1262,102081826,0
2011-09-28,9.2626,9.278,8.9405,8.9712,61473271,0
2011-09-29,9.2116,9.4619,9.0294,9.2001,69311097,0
2011-09-30,9.1184,9.1877,8.6723,8.6842,103694021,0
2011-10-03,8.7743,8.9825,8.5804,8.5885,73654400,0
2011-10-04,8.4841,8.9246,8.449,8.9062,79930328,0
2011-10-05,8.8976,9.3352,8.8401,9.2295,80184118,0
2011-10-06,9.3391,9.695,9.2334,9.691,73561441,0
2011-10-07,9.71,9.914,9.4937,9.626,78037886,0
2011-10-10,9.8,10.052,9.785,9.96,56121725,0
2011-10-11,9.899,10.07,9.858,10.028,45615500,0
2011-10-12,10.106,10.17,9.931,10.008,53371565,0
2011-10-13,10.028,10.041,9.726,9.914,40023458,0
2011-10-14,10.066,10.191,10.024,10.102,30957412,0
2011-10-17,9.995,10.036,9.556,9.618,43221880,0
2011-10-18,9.567,9.984,9.4977,9.907,53170125,0
2011-10-19,9.811,9.865,9.61,9.663,35597509,0
2011-10-20,9.63,9.679,9.3834,9.571,48335507,0
2011-10-21,9.691,9.896,9.663,9.817,38693498,0
2011-10-24,9.904,10.119,9.854,10.066,32629965,0
2011-10-25,10.028,10.037,9.67,9.69,38993291,0
2011-10-26,9.719,10.011,9.61,9.963,52518040,0
2011-10-27,10.243,10.616,10.225,10.439,67611807,0
2011-10-28,10.724,11.053,10.662,10.809,70995065,0
2011-10-31,10.664,10.664,10.295,10.295,42960862,0
2011-11-01,10.02,10.088,9.807,9.918,49706710,0
2011-11-02,10.032,10.199,9.979,10.024,42254185,0
2011-11-03,10.137,10.434,9.995,10.383,41623223,0
2011-11-04,10.33,10.434,10.193,10.431,32658278,0
2011-11-07,10.464,10.794,10.381,10.786,46239419,0
2011-11-08,10.875,10.875,10.596,10.771,44998229,0
2011-11-09,10.512,10.527,10.155,10.188,48204297,0
2011-11-10,10.268,10.413,10.18,10.35,38884158,0
2011-11-11,10.533,10.75,10.505,10.67,34023292,0
2011-11-14,10.662,10.716,10.485,10.568,29367736,0
2011-11-15,10.519,10.997,10.485,10.924,51923068,0
2011-11-16,10.866,11.061,10.693,10.806,52145034,0
2011-11-17,10.771,10.782,10.377,10.556,47350927,0
2011-11-18,10.747,10.989,10.693,10.829,75664667,0
2011-11-21,10.46,10.596,10.167,10.393,88700134,0
2011-11-22,10.158,10.356,9.769,10.31,128940313,0
2011-11-23,10.17,10.321,9.918,9.975,63283133,0
2011-11-25,9.904,10.004,9.814,9.821,23312733,0
2011-11-28,10.055,10.299,9.911,10.262,51297766,0
2011-11-29,10.448,10.639,10.297,10.407,70296979,0
2011-11-30,10.618,10.889,10.618,10.814,93465674,0
2011-12-01,10.616,11.002,10.616,10.917,57291435,0
2011-12-02,11.022,11.026,10.684,10.707,52854637,0
2011-12-05,10.825,10.989,10.782,10.879,47833393,0
2011-12-06,10.732,11.003,10.72,10.903,44581058,0
2011-12-07,10.782,11.058,10.707,10.993,46308382,0
2011-12-08,10.9,11.092,10.661,10.701,56037561,0
2011-12-09,10.681,11,10.646,10.794,49917450,0
2011-12-12,10.518,10.665,10.518,10.624,50425421,0
2011-12-13,10.65,10.821,10.354,10.413,46861675,0
2011-12-14,10.35,10.399,10.083,10.249,57405746,0
2011-12-15,10.35,10.376,10.148,10.164,46094272,0
2011-12-16,10.235,10.362,10.037,10.041,85204954,0
2011-12-19,10.083,10.129,9.721,9.765,43316793,0
2011-12-20,9.918,10.168,9.918,10.067,37984222,0
2011-12-21,10.008,10.056,9.728,9.884,50676870,0
2011-12-22,9.918,10.098,9.884,10.048,33317453,0
2011-12-23,10.067,10.092,10.004,10.056,27291618,0
2011-12-27,9.975,10.095,9.956,9.967,30749516,0
2011-12-28,9.922,9.995,9.768,9.791,26925735,0
2011-12-29,9.765,9.975,9.765,9.956,23559702,0
2011-12-30,9.914,10.095,9.907,10.008,29587499,0
2012-01-03,10.231,10.424,10.227,10.341,34465728,0
2012-01-04,10.306,10.413,10.273,10.333,28610487,0
2012-01-05,10.227,10.33,10.201,10.297,35639432,0
2012-01-06,10.316,10.337,10.219,10.257,30127209,0
2012-01-09,10.253,10.337,10.231,10.273,28461383,0
2012-01-10,10.371,10.451,10.325,10.371,32425544,0
2012-01-11,10.297,10.362,10.231,10.35,35002752,0
2012-01-12,10.376,10.488,10.354,10.471,26838280,0
2012-01-13,10.379,10.446,10.245,10.294,30385636,0
2012-01-17,10.392,10.443,10.257,10.282,28813018,0
2012-01-18,10.26,10.491,10.257,10.491,29516404,0
2012-01-19,10.499,10.587,10.442,10.549,28780716,0
2012-01-20,10.536,10.948,10.512,10.929,57886851,0
2012-01-23,10.855,11.221,10.855,11.145,57227569,0
2012-01-24,10.968,11.205,10.957,11.08,38316763,0
2012-01-25,11.039,11.088,10.896,11.003,34277288,0
2012-01-26,10.961,11.063,10.821,10.875,29361770,0
2012-01-27,10.747,10.911,10.724,10.832,30636134,0
2012-01-30,10.591,10.896,10.579,10.832,31199771,0
2012-01-31,10.944,10.969,10.671,10.87,35392967,0
2012-02-01,10.944,11.234,10.944,11.174,38505628,0
2012-02-02,11.159,11.208,11.026,11.073,32708569,0
2012-02-03,11.221,11.349,11.189,11.294,29933161,0
2012-02-06,11.259,11.31,11.167,11.174,32953999,0
2012-02-07,11.165,11.336,11.109,11.251,37540394,0
2012-02-08,11.257,11.483,11.227,11.444,33948952,0
2012-02-09,11.415,11.455,11.281,11.312,41267573,0
2012-02-10,11.238,11.263,11.07,11.151,22814352,0
2012-02-13,11.217,11.267,11.042,11.171,23575735,0
2012-02-14,11.151,11.299,11.125,11.299,28237507,0
2012-02-15,11.442,11.48,11.256,11.314,28908972,0
2012-02-16,11.242,11.648,11.242,11.613,53083917,0
2012-02-17,11.635,11.657,11.473,11.497,47692634,0
2012-02-21,11.457,11.548,11.335,11.404,36905872,0
2012-02-22,11.326,11.353,11.182,11.246,73534823,0
2012-02-23,10.712,10.829,10.431,10.512,183672622,0
2012-02-24,10.49,10.528,10.324,10.351,71733742,0
2012-02-27,10.227,10.337,10.144,10.201,72669021,0
2012-02-28,10.176,10.249,10.107,10.171,59442335,0
2012-02-29,10.194,10.202,9.823,9.836,99961932,0
2012-03-01,9.851,9.967,9.787,9.811,64883584,0
2012-03-02,9.797,9.934,9.782,9.836,58199214,0
2012-03-05,9.786,9.801,9.605,9.72,63611965,0
2012-03-06,9.546,9.634,9.3312,9.3904,83088328,0
2012-03-07,9.422,9.527,9.3992,9.4649,43182579,0
2012-03-08,9.4927,9.613,9.4569,9.575,35989986,0
2012-03-09,9.558,9.587,9.3401,9.3954,60286491,0
2012-03-12,9.3596,9.4847,9.3518,9.3874,42547466,0
2012-03-13,9.3954,9.622,9.3352,9.593,59762498,0
2012-03-14,9.4887,9.584,9.442,9.505,55486150,0
2012-03-15,9.422,9.601,9.4012,9.527,52351078,0
2012-03-16,9.4569,9.587,9.454,9.562,53328768,0
2012-03-19,9.579,9.605,9.4927,9.505,30126980,0
2012-03-20,9.4967,9.517,9.3596,9.3646,61836827,0
2012-03-21,9.4091,9.4258,9.1223,9.1606,116557669,0
2012-03-22,9.0436,9.0899,8.9461,8.9928,87820148,0
2012-03-23,9.0164,9.2295,8.9498,9.2256,52990902,0
2012-03-26,9.3166,9.3439,9.1963,9.3284,61086248,0
2012-03-27,9.3567,9.3596,9.2218,9.2218,47035025,0
2012-03-28,9.2547,9.297,9.1569,9.2068,52503581,0
2012-03-29,9.153,9.2198,9.1262,9.1799,44420565,0
2012-03-30,9.2256,9.3401,9.1963,9.3039,43288337,0
2012-04-02,9.3284,9.3687,9.2508,9.3244,35644457,0
2012-04-03,9.3039,9.3954,9.1184,9.1569,40605071,0
2012-04-04,9.067,9.129,9.0398,9.087,39338360,0
2012-04-05,9.0398,9.1262,9.0125,9.025,37731125,0
2012-04-09,8.9386,9.106,8.9303,9.0353,41202930,0
2012-04-10,9.0476,9.2198,9.0201,9.087,66196573,0
2012-04-11,9.1799,9.2068,9.0746,9.1405,42537824,0
2012-04-12,9.3687,9.816,9.3567,9.801,111163764,0
2012-04-13,9.734,9.782,9.4996,9.593,62698227,0
2012-04-16,9.676,9.691,9.4371,9.4927,38758177,0
2012-04-17,9.529,9.788,9.515,9.652,40765257,0
2012-04-18,9.591,9.793,9.575,9.734,46361121,0
2012-04-19,9.707,9.82,9.558,9.65,46294151,0
2012-04-20,9.671,9.738,9.546,9.571,50312260,0
2012-04-23,9.4728,9.555,9.3954,9.4768,43013886,0
2012-04-24,9.4847,9.575,9.4569,9.544,30642484,0
2012-04-25,9.613,9.703,9.527,9.696,45760360,0
2012-04-26,9.664,9.75,9.642,9.711,25253646,0
2012-04-27,9.723,9.758,9.631,9.664,22690395,0
2012-04-30,9.631,9.683,9.579,9.668,23686845,0
2012-05-01,9.656,9.917,9.656,9.827,39896159,0
2012-05-02,9.786,9.863,9.711,9.86,34853144,0
2012-05-03,9.86,9.891,9.548,9.56,37802079,0
2012-05-04,9.52,9.601,9.45,9.4768,35934542,0
2012-05-07,9.446,9.4609,9.2898,9.3195,33787934,0
2012-05-08,9.2295,9.2508,8.9807,9.106,63013486,0
2012-05-09,9.0191,9.1877,8.9479,9.1099,35945484,0
2012-05-10,9.0937,9.2188,9.0191,9.1799,41275149,0
2012-05-11,9.1147,9.1799,9.0324,9.0398,41749417,0
2012-05-14,8.9807,9.0502,8.9033,8.9692,43079733,0
2012-05-15,8.9692,9.0002,8.7349,8.7468,41146773,0
2012-05-16,8.7702,8.8836,8.5939,8.6016,41642681,0
2012-05-17,8.6016,8.6955,8.5199,8.6138,32130602,0
2012-05-18,8.6338,8.6607,8.3088,8.3797,65459408,0
2012-05-21,8.3639,8.5781,8.3563,8.548,41335262,0
2012-05-22,8.548,8.5558,8.4109,8.5046,40446636,0
2012-05-23,8.2585,8.2779,8.0324,8.2313,137512399,0
2012-05-24,8.8327,8.848,8.3249,8.5002,127052188,0
2012-05-25,8.3825,8.732,8.3549,8.7201,60463953,0
2012-05-29,8.7391,8.9303,8.7391,8.9033,58333165,0
2012-05-30,8.8095,8.9033,8.7667,8.88,53488354,0
2012-05-31,8.907,8.9341,8.7235,8.856,56091543,0
2012-06-01,8.5396,8.5901,8.2763,8.2966,80266595,0
2012-06-04,8.3114,8.3664,8.1508,8.2255,46628494,0
2012-06-05,8.2413,8.4924,8.2255,8.4648,51697823,0
2012-06-06,8.477,8.732,8.4691,8.7282,29287394,0
2012-06-07,8.7868,8.8845,8.5943,8.6138,36700893,0
2012-06-08,8.6384,8.7282,8.5671,8.7121,29337352,0
2012-06-11,8.7823,8.8103,8.3977,8.4101,36659889,0
2012-06-12,8.4334,8.5638,8.4017,8.5237,28522744,0
2012-06-13,8.449,8.5274,8.3825,8.4372,29422108,0
2012-06-14,8.4372,8.5396,8.4017,8.4809,27685916,0
2012-06-15,8.5356,8.6384,8.4729,8.4998,44423066,0
2012-06-18,8.4454,8.4889,8.2373,8.2683,54342084,0
2012-06-19,8.3152,8.3318,8.1508,8.1738,55289307,0
2012-06-20,8.1898,8.3354,8.1112,8.3114,44149516,0
2012-06-21,8.28,8.3077,7.9428,7.9734,50005832,0
2012-06-22,8.0057,8.1391,7.9657,8.0014,40984692,0
2012-06-25,7.9269,7.9621,7.6474,7.6795,48301143,0
2012-06-26,7.6795,7.7341,7.5574,7.6054,54105850,0
2012-06-27,7.6054,7.6994,7.5931,7.6634,27687405,0
2012-06-28,7.5931,7.6207,7.5106,7.6054,40583208,0
2012-06-29,7.7967,7.9146,7.762,7.8996,47980297,0
2012-07-02,7.8996,7.9501,7.8053,7.9184,37803328,0
2012-07-03,7.8244,8.0014,7.809,7.9976,18687965,0
2012-07-05,7.9621,8.0254,7.9069,7.9657,26797095,0
2012-07-06,7.8365,7.9107,7.6397,7.6875,42094289,0
2012-07-09,7.6713,7.6917,7.5609,7.6323,31625641,0
2012-07-10,7.6129,7.6994,7.4715,7.5065,42761174,0
2012-07-11,7.5025,7.7891,7.4825,7.7341,62538146,0
2012-07-12,7.5808,7.6553,7.4787,7.6011,59867857,0
2012-07-13,7.5381,7.5418,7.3728,7.4549,77813170,0
2012-07-16,7.4121,7.5025,7.3687,7.3885,37866379,0
2012-07-17,7.4469,7.4635,7.2666,7.4121,52589231,0
2012-07-18,7.3966,7.6591,7.3848,7.5808,72076508,0
2012-07-19,7.5684,7.6092,7.4715,7.5025,38847295,0
2012-07-20,7.4512,7.4787,7.2949,7.3101,37708830,0
2012-07-23,7.2199,7.2466,7.0703,7.1881,44323141,0
2012-07-24,7.1649,7.1881,6.9963,7.0665,52892276,0
2012-07-25,7.0974,7.145,6.9637,6.9841,43872918,0
2012-07-26,7.0898,7.1488,6.9919,7.0748,42430943,0
2012-07-27,7.1326,7.3411,7.0584,7.2949,47124878,0
2012-07-30,7.2466,7.322,7.1407,7.1725,31830061,0
2012-07-31,7.1258,7.2391,7.0703,7.1649,40980783,0
2012-08-01,7.1925,7.2466,6.9174,6.9369,73383318,0
2012-08-02,6.9174,7.1407,6.8387,6.8941,79328749,0
2012-08-03,7.0038,7.2005,6.9604,7.1725,48342754,0
2012-08-06,7.1838,7.3926,7.161,7.3411,38996641,0
2012-08-07,7.2907,7.4825,7.2707,7.4469,50076870,0
2012-08-08,7.6511,7.7578,7.5574,7.6243,114538635,0
2012-08-09,7.6207,7.6836,7.4868,7.6243,51406451,0
2012-08-10,7.5808,7.7499,7.5728,7.7379,46261179,0
2012-08-13,7.7341,7.8837,7.6511,7.707,35295159,0
2012-08-14,7.762,7.8011,7.5684,7.6054,46022497,0
2012-08-15,7.5771,7.6207,7.5342,7.5771,27976089,0
2012-08-16,7.6323,7.6994,7.5499,7.6672,45405387,0
2012-08-17,7.6672,7.6713,7.5653,7.6672,37237012,0
2012-08-20,7.6795,7.9069,7.6169,7.8916,45606910,0
2012-08-21,7.9428,7.9582,7.762,7.8284,53521697,0
2012-08-22,7.6433,7.7109,7.5025,7.5418,96643064,0
2012-08-23,7.0898,7.1568,6.8976,6.9293,185319556,0
2012-08-24,6.9328,6.9678,6.8738,6.9056,56305212,0
2012-08-27,6.9328,6.9678,6.7408,6.7602,69352804,0
2012-08-28,6.7286,6.7876,6.6038,6.6385,87240983,0
2012-08-29,6.6222,6.7129,6.6073,6.6537,59871952,0
2012-08-30,6.6257,6.6735,6.5863,6.5902,40278245,0
2012-08-31,6.6303,6.7171,6.5994,6.6303,49867192,0
2012-09-04,6.6073,6.7091,6.6038,6.6739,43437399,0
2012-09-05,6.6499,6.8074,6.6151,6.7831,53456015,0
2012-09-06,6.8236,6.9723,6.768,6.9099,58884128,0
2012-09-07,6.7993,6.8697,6.7247,6.8422,42660605,0
2012-09-10,6.8828,6.9942,6.8627,6.899,49371555,0
2012-09-11,6.9421,7.1126,6.9264,7.1044,46678016,0
2012-09-12,7.136,7.2039,7.0929,7.1209,60690613,0
2012-09-13,7.136,7.2547,7.0611,7.2199,55449529,0
2012-09-14,7.2391,7.3461,7.1678,7.1916,70570428,0
2012-09-17,7.2199,7.2466,7.136,7.2079,41554922,0
2012-09-18,7.152,7.2347,7.1398,7.2238,42658351,0
2012-09-19,7.2911,7.3064,7.136,7.1645,48042388,0
2012-09-20,7.1004,7.1126,6.9302,7.0296,49501819,0
2012-09-21,7.0929,7.1004,6.9069,6.962,52001139,0
2012-09-24,6.9112,6.9112,6.7798,6.812,40212470,0
2012-09-25,6.8163,6.8353,6.61,6.6142,70917040,0
2012-09-26,6.6065,6.8276,6.4241,6.7722,93850757,0
2012-09-27,6.6532,6.8513,6.6296,6.82,73107163,0
2012-09-28,6.7961,6.8549,6.7129,6.7523,57377939,0
2012-10-01,6.8083,6.9739,6.7879,6.812,54997322,0
2012-10-02,6.859,6.9069,6.7045,6.7798,49408375,0
2012-10-03,6.82,6.8673,5.8776,5.9013,356221251,0
2012-10-04,5.8184,5.9288,5.6361,5.9128,228401081,0
2012-10-05,5.9013,5.9847,5.8065,5.8303,102689886,0
2012-10-08,5.7666,5.866,5.7028,5.7234,82897893,0
2012-10-09,5.699,5.7353,5.6044,5.6875,74874664,0
2012-10-10,5.6567,5.699,5.5493,5.6122,97930334,0
2012-10-11,5.6277,5.7195,5.5964,5.64,91461922,0
2012-10-12,5.64,5.7396,5.64,5.7028,64059943,0
2012-10-15,5.715,5.7396,5.64,5.7274,68045712,0
2012-10-16,5.7439,5.8503,5.7396,5.7666,60218148,0
2012-10-17,5.7785,5.8303,5.6722,5.8263,45331348,0
2012-10-18,5.8303,5.8776,5.7785,5.8581,56019918,0
2012-10-19,5.8503,5.8581,5.7234,5.7315,52622726,0
2012-10-22,5.7028,5.8263,5.6603,5.8223,44188230,0
2012-10-23,5.7195,5.7315,5.64,5.6445,48072893,0
2012-10-24,5.6765,5.6837,5.5533,5.5571,46249221,0
2012-10-25,5.6004,5.6917,5.5655,5.6164,54259873,0
2012-10-26,5.5964,5.6642,5.5177,5.5769,48686028,0
2012-10-31,5.6122,5.632,5.4622,5.4825,49135431,0
2012-11-01,5.4931,5.5808,5.4622,5.5415,63154823,0
2012-11-02,5.5888,5.6197,5.4149,5.446,82184112,0
2012-11-05,5.4149,5.5612,5.4149,5.5451,36197127,0
2012-11-06,5.5493,5.7315,5.5493,5.699,57433320,0
2012-11-07,5.6684,5.6797,5.418,5.418,68324103,0
2012-11-08,5.4542,5.4973,5.4302,5.4707,48830513,0
2012-11-09,5.4622,5.5054,5.3833,5.3864,53266304,0
2012-11-12,5.3986,5.4302,5.2686,5.3075,47252382,0
2012-11-13,5.2808,5.3034,5.1739,5.2009,66718783,0
2012-11-14,5.2085,5.2877,5.1771,5.2009,63525312,0
2012-11-15,5.1967,5.2526,5.1179,5.1771,62089739,0
2012-11-16,5.1771,5.1848,4.8921,5.0859,88422617,0
2012-11-19,5.1335,5.3034,5.1221,5.2643,82414792,0
2012-11-20,4.6077,4.7731,4.4922,4.635,390881494,0
2012-11-21,4.6107,4.8162,4.5715,4.7261,163820403,0
2012-11-23,4.7531,4.9436,4.7531,4.9233,66340581,0
2012-11-26,4.9077,5.1055,4.8569,5.0429,102998481,0
2012-11-27,5.0469,5.0746,4.8769,4.8921,79280711,0
2012-11-28,4.9001,5.0585,4.8366,5.0386,83891019,0
2012-11-29,5.0623,5.181,5.0585,5.1011,79177246,0
2012-11-30,5.1135,5.1572,5.0508,5.1415,59689097,0
2012-12-03,5.2125,5.2808,5.0746,5.0936,64224589,0
2012-12-04,5.1453,5.3749,5.1099,5.355,92401923,0
2012-12-05,5.3478,5.6197,5.3232,5.4707,140363424,0
2012-12-06,5.5015,5.5571,5.3986,5.4744,78518197,0
2012-12-07,5.5015,5.5612,5.4302,5.5177,63809278,0
2012-12-10,5.5342,5.8303,5.4793,5.6586,128355956,0
2012-12-11,5.7136,5.782,5.6343,5.6972,80000326,0
2012-12-12,5.7383,5.866,5.7218,5.8061,83333831,0
2012-12-13,5.8219,5.9178,5.7383,5.7939,65819567,0
2012-12-14,5.7939,5.8938,5.7464,5.8938,65250994,0
2012-12-17,5.8819,5.9256,5.6343,5.6783,77262207,0
2012-12-18,5.6624,5.8417,5.6096,5.8061,94700980,0
2012-12-19,5.8259,5.8503,5.7015,5.7464,59861056,0
2012-12-20,5.754,5.7781,5.6545,5.7658,43523055,0
2012-12-21,5.6819,5.7304,5.6137,5.7304,66112324,0
2012-12-24,5.7096,5.7096,5.5583,5.5982,23662625,0
2012-12-26,5.6257,5.726,5.6137,5.6422,37815738,0
2012-12-27,5.6464,5.6704,5.5424,5.6096,40241211,0
2012-12-28,5.5542,5.5668,5.446,5.4669,45544588,0
2012-12-31,5.4542,5.7136,5.4347,5.6934,71189880,0
2013-01-02,5.9256,6.1893,5.89,6.0017,124545107,0
2013-01-03,6.0498,6.2816,5.9615,6.0498,107310964,0
2013-01-04,6.0974,6.1462,6.0211,6.0498,55095001,0
2013-01-07,6.0695,6.1813,6.0538,6.0619,48026552,0
2013-01-08,6.0895,6.1775,5.9298,6.1495,82319399,0
2013-01-09,6.2455,6.3611,6.2138,6.3334,86018683,0
2013-01-10,6.3974,6.5292,6.2733,6.5053,90886611,0
2013-01-11,6.5849,6.6852,6.3334,6.4571,97948347,0
2013-01-14,6.5727,6.9214,6.5409,6.773,155364053,0
2013-01-15,6.7211,6.7375,6.5452,6.6058,97448932,0
2013-01-16,6.5934,6.9214,6.5893,6.8768,117597163,0
2013-01-17,6.8932,6.9727,6.8091,6.8369,71831450,0
2013-01-18,6.7527,6.8607,6.7375,6.8369,58930268,0
2013-01-22,6.8725,6.9446,6.797,6.8932,69772713,0
2013-01-23,6.9247,6.9683,6.7571,6.797,50228428,0
2013-01-24,6.777,6.9133,6.7247,6.797,42700901,0
2013-01-25,6.8285,6.8848,6.7688,6.7888,38613350,0
2013-01-28,6.8009,6.8607,6.7527,6.8009,39850430,0
2013-01-29,6.7408,6.7607,6.5134,6.5849,78499746,0
2013-01-30,6.6173,6.6209,6.5053,6.5532,51309604,0
2013-01-31,6.5452,6.6609,6.4571,6.5972,51321420,0
2013-02-01,6.6609,6.694,6.5609,6.577,41928315,0
2013-02-04,6.5172,6.6731,6.4537,6.4652,41447560,0
2013-02-05,6.4214,6.6896,6.4054,6.6372,58188461,0
2013-02-06,6.8009,6.8174,6.6328,6.6689,57719790,0
2013-02-07,6.649,6.6609,6.5011,6.5689,40767736,0
2013-02-08,6.5727,6.7489,6.5609,6.7408,37488467,0
2013-02-11,6.7375,6.7688,6.6649,6.7247,27863138,0
2013-02-12,6.729,6.8807,6.6896,6.8329,37304533,0
2013-02-13,6.8174,6.8567,6.7408,6.797,28769003,0
2013-02-14,6.8052,6.8409,6.7049,6.8052,35697933,0
2013-02-15,6.8369,6.8446,6.6816,6.7091,38355038,0
2013-02-19,6.7332,6.8523,6.694,6.7489,43663241,0
2013-02-20,6.797,6.8607,6.649,6.6731,45082745,0
2013-02-21,6.6372,6.8689,6.6209,6.8329,94482019,0
2013-02-22,7.2761,7.9239,7.236,7.6718,333467814,0
2013-02-25,7.6761,7.7718,7.6045,7.6202,103817412,0
2013-02-26,7.6433,7.9595,7.6124,7.9079,97504823,0
2013-02-27,7.9239,7.9318,7.8362,7.9001,73850977,0
2013-02-28,7.864,8.0958,7.8557,8.0475,68017532,0
2013-03-01,8.0116,8.1352,7.9363,8.0514,50897135,0
2013-03-04,8.0202,8.0475,7.9079,7.9799,48029160,0
2013-03-05,8.0237,8.2276,8.0157,8.1395,46334678,0
2013-03-06,8.2157,8.5229,8.1912,8.3629,84364107,0
2013-03-07,8.3629,8.4392,8.2957,8.3318,44811951,0
2013-03-08,8.4392,8.4555,8.3433,8.3915,48375882,0
2013-03-11,8.3682,8.4644,8.3517,8.4567,36612013,0
2013-03-12,8.444,8.6253,8.4203,8.6048,43972688,0
2013-03-13,8.5965,8.6008,8.4686,8.5732,34461725,0
2013-03-14,8.5732,8.8225,8.5576,8.8185,60401311,0
2013-03-15,8.8304,8.9183,8.7418,8.9183,79101516,0
2013-03-18,8.947,9.2126,8.9265,9.1799,97759457,0
2013-03-19,9.1732,9.3039,9.1005,9.2925,84240651,0
2013-03-20,9.301,9.4818,9.2011,9.2169,88357299,0
2013-03-21,9.1434,9.2692,8.9552,8.9748,90607404,0
2013-03-22,8.9748,9.3039,8.9748,9.2654,69460646,0
2013-03-25,9.2808,9.4249,9.2126,9.2888,73573355,0
2013-03-26,9.3205,9.533,9.2888,9.507,67977889,0
2013-03-27,9.417,9.557,9.3786,9.4818,59620586,0
2013-03-28,9.45,9.623,9.4082,9.587,60637943,0
2013-04-01,9.542,9.67,9.3538,9.3746,62767299,0
2013-04-02,8.9861,9.0398,8.774,8.8865,120659789,0
2013-04-03,8.81,9.0241,8.7819,8.81,74925742,0
2013-04-04,8.7981,8.9787,8.7623,8.9674,51223962,0
2013-04-05,8.8425,8.8827,8.7623,8.8345,46942327,0
2013-04-08,8.8667,8.9434,8.71,8.8185,37919104,0
2013-04-09,8.8387,8.9748,8.8023,8.9349,41004238,0
2013-04-10,8.9145,9.0276,8.9145,8.9748,39604794,0
2013-04-11,8.4405,8.5533,8.2877,8.3957,118671164,0
2013-04-12,8.3558,8.4203,8.3077,8.4042,48639097,0
2013-04-15,8.3517,8.5046,8.3157,8.3157,39592794,0
2013-04-16,8.3558,8.5002,8.3114,8.4567,34626609,0
2013-04-17,8.3923,8.4042,8.2153,8.24,39027748,0
2013-04-18,8.2555,8.2754,8.0662,8.1267,46459646,0
2013-04-19,7.8773,8.0139,7.6681,7.8653,70701009,0
2013-04-22,7.9176,7.9616,7.765,7.9464,56833036,0
2013-04-23,7.942,8.0425,7.8617,7.9018,49775099,0
2013-04-24,7.8532,8.1831,7.8374,7.9777,64116218,0
2013-04-25,8.0065,8.0425,7.8731,7.8773,55967248,0
2013-04-26,7.9089,8.1831,7.8653,8.0302,67626055,0
2013-04-29,8.058,8.2877,8.0099,8.2432,39588031,0
2013-04-30,8.2626,8.3237,8.1387,8.2835,37522825,0
2013-05-01,8.2355,8.2754,8.1031,8.1831,37624250,0
2013-05-02,8.2153,8.292,8.1632,8.2233,23393697,0
2013-05-03,8.2962,8.4203,8.2754,8.2962,27182849,0
2013-05-06,8.3077,8.3639,8.2626,8.2995,18894297,0
2013-05-07,8.3359,8.3885,8.2272,8.2432,33402120,0
2013-05-08,8.2313,8.4729,8.219,8.4729,31945441,0
2013-05-09,8.4611,8.7176,8.444,8.5159,38519166,0
2013-05-10,8.5576,8.7016,8.5203,8.6612,31678122,0
2013-05-13,8.6253,8.6575,8.5245,8.585,20863824,0
2013-05-14,8.5769,8.7303,8.4729,8.6537,45996298,0
2013-05-15,8.6171,8.6216,8.3517,8.4321,52357200,0
2013-05-16,8.4079,8.6612,8.4079,8.5885,43275469,0
2013-05-17,8.5965,8.6422,8.4686,8.5533,36380340,0
2013-05-20,8.541,8.5885,8.4567,8.5159,28017051,0
2013-05-21,8.5368,8.5926,8.4611,8.4889,27184703,0
2013-05-22,8.5121,8.6657,8.4889,8.5368,86969546,0
2013-05-23,9.3322,10.033,9.2078,9.995,218015263,0
2013-05-24,9.884,9.965,9.715,9.735,72897802,0
2013-05-28,9.827,9.932,9.735,9.911,48872181,0
2013-05-29,9.827,10.191,9.815,10.148,55979043,0
2013-05-30,10.124,10.24,10.073,10.156,58953143,0
2013-05-31,10.112,10.191,9.811,9.819,55626651,0
2013-06-03,9.836,10.077,9.8,10.011,51439418,0
2013-06-04,9.986,10.133,9.819,9.899,42211054,0
2013-06-05,9.871,9.915,9.698,9.726,39461126,0
2013-06-06,9.731,9.879,9.533,9.751,37674806,0
2013-06-07,9.784,9.978,9.755,9.978,31942623,0
2013-06-10,9.976,10.041,9.846,9.906,35018697,0
2013-06-11,9.816,9.961,9.745,9.804,30928254,0
2013-06-12,9.985,10.31,9.985,10.075,54863007,0
2013-06-13,10.023,10.225,9.951,10.085,33916766,0
2013-06-14,10.085,10.148,9.93,10.006,24103118,0
2013-06-17,10.064,10.245,10.052,10.176,32737470,0
2013-06-18,10.181,10.332,10.164,10.291,28417450,0
2013-06-19,10.278,10.463,10.234,10.287,42841324,0
2013-06-20,10.363,10.363,9.939,9.997,44040362,0
2013-06-21,10.089,10.132,9.752,9.769,58461030,0
2013-06-24,9.683,9.707,9.3815,9.4768,39545073,0
2013-06-25,9.594,9.82,9.591,9.648,35697821,0
2013-06-26,9.785,9.913,9.674,9.712,35828059,0
2013-06-27,9.752,10.018,9.745,10.018,38385054,0
2013-06-28,9.982,10.132,9.956,10.085,39064410,0
2013-07-01,10.093,10.151,10.032,10.085,24676893,0
2013-07-02,10.067,10.198,10.027,10.119,25451690,0
2013-07-03,10.064,10.221,10.014,10.186,18508797,0
2013-07-05,10.23,10.416,10.194,10.345,31663308,0
2013-07-08,10.401,10.463,10.155,10.181,27555595,0
2013-07-09,10.332,10.363,10.225,10.303,24328951,0
2013-07-10,10.549,10.804,10.396,10.489,82118367,0
2013-07-11,10.611,10.736,10.514,10.671,49795278,0
2013-07-12,10.674,10.719,10.555,10.593,28043422,0
2013-07-15,10.65,10.694,10.559,10.671,20447718,0
2013-07-16,10.682,10.727,10.593,10.699,26893745,0
2013-07-17,10.631,10.715,10.531,10.642,41046291,0
2013-07-18,10.614,10.69,10.489,10.65,26426740,0
2013-07-19,10.529,10.559,10.136,10.168,61537713,0
2013-07-22,10.214,10.393,10.172,10.319,35184610,0
2013-07-23,10.363,10.531,10.363,10.408,27701700,0
2013-07-24,10.446,10.573,10.425,10.559,27844316,0
2013-07-25,10.531,10.631,10.43,10.614,27075621,0
2013-07-26,10.521,10.536,10.424,10.514,18437698,0
2013-07-29,10.501,10.593,10.359,10.384,22407634,0
2013-07-30,10.424,10.536,10.384,10.425,32416835,0
2013-07-31,10.434,10.589,10.345,10.388,44633340,0
2013-08-01,10.43,10.662,10.396,10.611,23546077,0
2013-08-02,10.627,11.238,10.614,10.921,74609459,0
2013-08-05,10.821,10.982,10.821,10.932,21341022,0
2013-08-06,10.957,10.97,10.682,10.694,26930887,0
2013-08-07,10.662,10.804,10.611,10.795,19854329,0
2013-08-08,10.885,10.893,10.702,10.868,24624135,0
2013-08-09,10.812,10.961,10.719,10.829,27566538,0
2013-08-12,10.787,10.855,10.723,10.816,21623571,0
2013-08-13,10.929,11.156,10.91,11.042,44490608,0
2013-08-14,11.03,11.05,10.902,10.995,25684986,0
2013-08-15,10.824,10.855,10.446,10.497,37223689,0
2013-08-16,10.497,10.747,10.485,10.686,37303587,0
2013-08-19,10.639,10.731,10.438,10.467,29147600,0
2013-08-20,10.463,10.526,10.341,10.451,26420143,0
2013-08-21,10.489,10.531,10.209,10.264,63071641,0
2013-08-22,9.3854,9.4012,8.8216,8.9871,167329722,0
2013-08-23,8.9871,9.0804,8.9265,9.0595,54561751,0
2013-08-26,9.0446,9.1578,8.9993,9.008,43169982,0
2013-08-27,8.9229,9.0517,8.8658,8.8939,41327090,0
2013-08-28,8.9106,9.1616,8.907,9.1452,45423674,0
2013-08-29,9.1138,9.1789,9.0486,9.1099,27659194,0
2013-08-30,9.1203,9.1357,9.0276,9.0832,29822147,0
2013-09-03,9.0956,9.1799,9.0221,9.0496,33948321,0
2013-09-04,9.0456,9.1472,9.0098,9.0098,34285821,0
2013-09-05,9.0098,9.0098,8.9033,8.9479,37676991,0
2013-09-06,9.0135,9.1346,8.92,9.066,35185837,0
2013-09-09,9.066,9.1386,9.0536,9.1032,25902271,0
2013-09-10,8.9844,9.128,8.92,9.066,42622503,0
2013-09-11,9.0823,9.1079,9.0304,9.066,27752202,0
2013-09-12,9.0382,9.0784,8.8791,8.9405,48853801,0
2013-09-13,8.9405,9.0098,8.8387,8.9844,31620354,0
2013-09-16,9.0746,9.0956,8.8304,8.8511,36536845,0
2013-09-17,8.8874,8.9571,8.729,8.822,37780892,0
2013-09-18,8.7615,8.9322,8.7615,8.8753,32217226,0
2013-09-19,8.92,8.9444,8.6591,8.6758,41827107,0
2013-09-20,8.7205,8.7934,8.6398,8.6398,69228334,0
2013-09-23,8.6354,8.704,8.5329,8.6312,34451788,0
2013-09-24,8.6476,8.7409,8.5583,8.6476,32056804,0
2013-09-25,8.6591,8.7205,8.5583,8.7121,42468750,0
2013-09-26,8.6591,8.7892,8.6476,8.6714,25655016,0
2013-09-27,8.6398,8.7325,8.5817,8.6184,24671416,0
2013-09-30,8.5701,8.6274,8.5203,8.5901,33353933,0
2013-10-01,8.5287,8.6798,8.5287,8.6758,25185012,0
2013-10-02,8.6714,8.8018,8.6312,8.7121,39862194,0
2013-10-03,8.7082,8.7205,8.4682,8.5163,31293995,0
2013-10-04,8.5248,8.6758,8.5002,8.655,24810136,0
2013-10-07,8.5498,8.627,8.4805,8.5207,34355216,0
2013-10-08,8.5046,8.5248,8.244,8.4475,43619129,0
2013-10-09,8.4559,9.2664,8.2809,9.2011,137469905,0
2013-10-10,9.3687,9.571,8.9807,9.087,83511455,0
2013-10-11,9.1156,9.3646,9.0575,9.2828,44580808,0
2013-10-14,9.2088,9.3596,9.1193,9.3224,27046347,0
2013-10-15,9.3107,9.3479,9.2048,9.279,33043795,0
2013-10-16,9.3352,9.507,9.2858,9.4778,42736312,0
2013-10-17,9.416,9.539,9.3518,9.522,24088464,0
2013-10-18,9.581,9.621,9.4569,9.558,35273487,0
2013-10-21,9.576,9.681,9.546,9.588,23120306,0
2013-10-22,9.598,9.929,9.562,9.791,40168991,0
2013-10-23,9.705,9.759,9.621,9.672,22463369,0
2013-10-24,9.681,9.787,9.669,9.721,22249499,0
2013-10-25,9.803,9.811,9.689,9.771,20535791,0
2013-10-28,9.767,9.807,9.657,9.714,30387883,0
2013-10-29,9.754,9.811,9.625,9.705,27725372,0
2013-10-30,9.714,9.893,9.714,9.853,28531683,0
2013-10-31,9.871,10.056,9.86,9.975,33728278,0
2013-11-01,9.976,10.646,9.976,10.553,83952260,0
2013-11-04,10.559,10.559,10.379,10.492,37119430,0
2013-11-05,10.467,10.467,10.238,10.37,32165866,0
2013-11-06,10.411,10.48,10.352,10.424,31053591,0
2013-11-07,10.445,10.699,10.433,10.458,36444743,0
2013-11-08,10.414,10.563,10.382,10.559,37134196,0
2013-11-11,10.525,10.826,10.488,10.728,30046447,0
2013-11-12,10.662,10.826,10.65,10.674,24408050,0
2013-11-13,10.643,10.793,10.606,10.785,22829205,0
2013-11-14,10.484,10.559,10.112,10.207,64825887,0
2013-11-15,10.238,10.306,10.129,10.262,47440168,0
2013-11-18,10.31,10.331,10.161,10.178,28475978,0
2013-11-19,10.271,10.331,10.133,10.173,31989005,0
2013-11-20,10.165,10.284,10.085,10.152,43496060,0
2013-11-21,10.259,10.276,10.165,10.191,27672128,0
2013-11-22,10.178,10.317,10.12,10.284,26397028,0
2013-11-25,10.313,10.379,10.242,10.31,34279275,0
2013-11-26,10.262,10.361,10.215,10.215,62487873,0
2013-11-27,10.919,11.268,10.215,11.139,128188075,0
2013-11-29,11.067,11.27,11.054,11.192,29291688,0
2013-12-02,11.089,11.194,11.053,11.124,35391861,0
2013-12-03,11.169,11.363,11.125,11.255,43707702,0
2013-12-04,11.478,11.745,11.454,11.512,83239775,0
2013-12-05,11.521,11.534,11.063,11.153,53863197,0
2013-12-06,11.242,11.444,11.233,11.277,42188007,0
2013-12-09,11.3,11.329,11.133,11.153,37834055,0
2013-12-10,11.05,11.161,10.968,11.067,36071684,0
2013-12-11,10.99,11.125,10.99,11.046,38485337,0
2013-12-12,11.071,11.094,10.813,10.888,32795420,0
2013-12-13,10.915,11.001,10.759,10.956,28730147,0
2013-12-16,10.942,11.067,10.919,11.009,30362890,0
2013-12-17,11.27,11.403,11.184,11.235,46741401,0
2013-12-18,11.2,11.262,10.908,11.258,37028655,0
2013-12-19,11.275,11.554,11.258,11.475,38938131,0
2013-12-20,11.492,11.537,11.372,11.372,50042745,0
2013-12-23,11.454,11.501,11.357,11.478,23036051,0
2013-12-24,11.459,11.541,11.406,11.525,12176629,0
2013-12-26,11.541,11.74,11.537,11.587,19042897,0
2013-12-27,11.634,11.639,11.525,11.537,16733539,0
2013-12-30,11.558,11.567,11.439,11.487,17843517,0
2013-12-31,11.428,11.582,11.391,11.449,24342338,0
2014-01-02,11.411,11.55,11.235,11.32,32077878,0
2014-01-03,11.34,11.665,11.336,11.597,30975111,0
2014-01-06,11.583,11.665,11.42,11.578,25035151,0
2014-01-07,11.634,11.685,11.406,11.534,34993223,0
2014-01-08,11.534,11.541,11.196,11.235,37176846,0
2014-01-09,11.284,11.411,11.192,11.3,44057280,0
2014-01-10,11.349,11.363,11.161,11.336,35026920,0
2014-01-13,11.34,11.783,11.336,11.509,48211518,0
2014-01-14,11.509,11.808,11.497,11.808,36296569,0
2014-01-15,11.829,11.897,11.681,11.804,40023358,0
2014-01-16,12.074,12.203,11.918,12.097,53922429,0
2014-01-17,12.177,12.297,12.144,12.194,39255754,0
2014-01-21,12.194,12.263,12.054,12.236,29532371,0
2014-01-22,12.113,12.332,12.056,12.212,25014946,0
2014-01-23,12.041,12.169,11.892,12.02,24212951,0
2014-01-24,11.876,11.95,11.619,11.661,41692323,0
2014-01-27,11.677,11.906,11.614,11.705,38916013,0
2014-01-28,11.694,11.901,11.661,11.869,30316775,0
2014-01-29,11.836,11.932,11.766,11.876,34020422,0
2014-01-30,11.932,12.041,11.901,11.97,22258104,0
2014-01-31,11.843,11.947,11.762,11.869,31627622,0
2014-02-03,11.88,11.986,11.443,11.475,35813553,0
2014-02-04,11.516,11.626,11.415,11.594,23411106,0
2014-02-05,11.529,11.639,11.42,11.462,25114300,0
2014-02-06,11.554,11.728,11.541,11.661,16363624,0
2014-02-07,11.745,11.936,11.74,11.897,18515099,0
2014-02-10,11.873,11.959,11.721,11.791,19099960,0
2014-02-11,11.821,12.07,11.787,12.016,21053885,0
2014-02-12,12.016,12.19,12.016,12.041,23765085,0
2014-02-13,11.995,12.245,11.942,12.208,24504733,0
2014-02-14,12.22,12.327,12.165,12.286,23276802,0
2014-02-18,12.277,12.297,12.1,12.104,27519435,0
2014-02-19,12.046,12.184,11.974,12.054,36381010,0
2014-02-20,12,12.392,11.909,12.357,65985978,0
2014-02-21,12.54,12.568,12.074,12.19,72862254,0
2014-02-24,12.139,12.348,12.054,12.245,35229165,0
2014-02-25,12.203,12.277,12.097,12.228,22518592,0
2014-02-26,12.245,12.36,12.199,12.236,22029619,0
2014-02-27,12.165,12.232,12.126,12.177,27176973,0
2014-02-28,12.212,12.425,12.135,12.228,32137633,0
2014-03-03,11.974,12.216,11.795,12.169,30435338,0
2014-03-04,12.25,12.375,12.22,12.327,32587288,0
2014-03-05,12.327,12.34,12.216,12.255,15903294,0
2014-03-06,12.275,12.36,12.216,12.314,17434406,0
2014-03-07,12.392,12.474,12.289,12.416,22689495,0
2014-03-10,12.359,12.445,12.276,12.294,18069119,0
2014-03-11,12.338,12.445,12.247,12.299,17200119,0
2014-03-12,12.26,12.273,12.093,12.17,18071657,0
2014-03-13,12.188,12.276,11.824,11.887,32133126,0
2014-03-14,11.872,12.083,11.855,11.954,19738324,0
2014-03-17,12.029,12.209,12.02,12.123,17202360,0
2014-03-18,12.35,12.598,12.294,12.568,46583319,0
2014-03-19,12.584,13.052,12.571,13.004,56331915,0
2014-03-20,12.954,13.328,12.936,12.946,58161835,0
2014-03-21,13.091,13.246,13.017,13.139,57568207,0
2014-03-24,13.168,13.246,12.995,13.008,32421065,0
2014-03-25,13.086,13.389,13.056,13.389,41898693,0
2014-03-26,13.476,13.621,13.294,13.302,41919615,0
2014-03-27,13.225,13.279,13.017,13.13,30091190,0
2014-03-28,13.237,13.384,13.134,13.176,27047370,0
2014-03-31,13.279,13.402,13.262,13.307,21407560,0
2014-04-01,13.284,13.756,13.279,13.666,40030198,0
2014-04-02,13.71,13.842,13.575,13.82,34503706,0
2014-04-03,13.824,13.833,13.505,13.57,37647561,0
2014-04-04,13.666,13.768,13.328,13.423,33228886,0
2014-04-07,13.53,13.612,13.368,13.446,29668014,0
2014-04-08,13.442,13.481,13.134,13.345,33065425,0
2014-04-09,13.423,13.522,13.275,13.455,30610424,0
2014-04-10,13.693,13.942,13.484,13.488,62299784,0
2014-04-11,13.393,13.547,13.279,13.345,45561051,0
2014-04-14,13.427,13.689,13.389,13.53,33681360,0
2014-04-15,13.566,13.57,13.111,13.321,32000668,0
2014-04-16,13.415,13.612,13.279,13.361,28091663,0
2014-04-17,13.279,13.361,12.932,13.13,51637881,0
2014-04-21,13.176,13.341,13.111,13.134,37180610,0
2014-04-22,13.114,13.189,13.008,13.064,32928378,0
2014-04-23,13.093,13.143,12.991,13.052,21376030,0
2014-04-24,13.134,13.193,13.056,13.158,28294795,0
2014-04-25,13.091,13.13,12.925,12.986,22100159,0
2014-04-28,13.017,13.294,12.954,13.237,25853255,0
2014-04-29,13.455,13.608,13.415,13.555,29816921,0
2014-04-30,13.481,13.682,13.423,13.595,27571676,0
2014-05-01,13.621,13.686,13.372,13.423,21780611,0
2014-05-02,13.439,13.484,13.321,13.361,15608145,0
2014-05-05,13.279,13.397,13.172,13.365,17087836,0
2014-05-06,13.357,13.406,13.202,13.212,17148643,0
2014-05-07,13.298,13.35,13.098,13.291,20574105,0
2014-05-08,13.279,13.492,13.198,13.254,16268646,0
2014-05-09,13.254,13.324,13.158,13.307,13624863,0
2014-05-12,13.324,13.525,13.316,13.496,14549312,0
2014-05-13,13.538,13.71,13.492,13.686,17862767,0
2014-05-14,13.624,13.71,13.53,13.557,16516414,0
2014-05-15,13.557,13.608,13.302,13.328,17547727,0
2014-05-16,13.311,13.372,13.237,13.372,19529053,0
2014-05-19,13.384,13.64,13.357,13.617,24660782,0
2014-05-20,13.629,13.669,13.442,13.488,21316304,0
2014-05-21,13.561,13.608,13.316,13.372,24953486,0
2014-05-22,13.345,13.719,12.834,13.069,78859646,0
2014-05-23,13.288,14.019,13.258,13.867,99115194,0
2014-05-27,13.777,13.838,13.488,13.612,50940429,0
2014-05-28,13.59,13.808,13.57,13.714,23107873,0
2014-05-29,13.744,13.911,13.705,13.833,23971878,0
2014-05-30,13.802,13.9,13.719,13.777,30219518,0
2014-06-02,13.722,13.833,13.59,13.748,24818687,0
2014-06-03,13.744,13.903,13.666,13.854,19643965,0
2014-06-04,13.797,13.929,13.76,13.884,13774448,0
2014-06-05,13.863,13.942,13.802,13.929,15137857,0
2014-06-06,13.916,13.977,13.888,13.916,14554469,0
2014-06-09,13.92,14.016,13.82,13.942,16418393,0
2014-06-10,13.896,13.981,13.833,13.888,11361711,0
2014-06-11,13.824,13.896,13.692,13.739,13831633,0
2014-06-12,13.942,14.171,13.755,13.797,30405686,0
2014-06-13,14.048,14.544,13.969,14.527,53696213,0
2014-06-16,14.471,14.485,14.309,14.419,24263486,0
2014-06-17,14.419,14.49,14.347,14.423,16808758,0
2014-06-18,14.437,14.454,14.218,14.343,15376316,0
2014-06-19,14.334,14.379,14.189,14.246,14439684,0
2014-06-20,14.262,14.275,14.134,14.137,26574541,0
2014-06-23,14.208,14.27,14.053,14.262,19868915,0
2014-06-24,14.262,14.284,14.019,14.027,23925268,0
2014-06-25,13.986,13.986,13.82,13.879,24496610,0
2014-06-26,13.95,14.027,13.875,14.012,15919734,0
2014-06-27,13.995,14.056,13.911,14.012,22062729,0
2014-06-30,14.004,14.056,13.9,13.916,17163311,0
2014-07-01,14.019,14.223,13.916,14.124,20898591,0
2014-07-02,14.134,14.145,13.99,14,21688186,0
2014-07-03,14.064,14.098,14.016,14.048,11763589,0
2014-07-07,14.012,14.048,13.911,13.995,16716734,0
2014-07-08,14,14.019,13.812,13.842,17376675,0
2014-07-09,13.846,13.96,13.846,13.903,13754619,0
2014-07-10,13.817,14.053,13.735,13.986,20887623,0
2014-07-11,14.019,14.124,14.004,14.036,15631990,0
2014-07-14,14.132,14.189,14.053,14.111,26326466,0
2014-07-15,14.194,14.242,14.048,14.111,18679933,0
2014-07-16,14.223,14.511,14.223,14.388,46610490,0
2014-07-17,14.334,14.334,14.185,14.226,32988538,0
2014-07-18,14.296,14.395,14.23,14.383,25123111,0
2014-07-21,14.37,14.395,14.212,14.262,17670595,0
2014-07-22,14.275,14.581,14.262,14.523,19767973,0
2014-07-23,14.531,14.605,14.454,14.454,15553279,0
2014-07-24,14.515,14.536,14.407,14.478,18356873,0
2014-07-25,14.363,14.696,14.325,14.64,19883252,0
2014-07-28,14.627,14.713,14.565,14.708,16427234,0
2014-07-29,14.755,14.963,14.708,14.849,29558923,0
2014-07-30,14.876,14.954,14.809,14.919,23534938,0
2014-07-31,14.764,14.818,14.647,14.713,25918832,0
2014-08-01,14.597,14.64,14.242,14.54,28731826,0
2014-08-04,14.576,14.647,14.462,14.597,15701794,0
2014-08-05,14.506,14.597,14.388,14.49,13652669,0
2014-08-06,14.325,14.576,14.234,14.478,14792793,0
2014-08-07,14.553,14.617,14.32,14.388,15605168,0
2014-08-08,14.366,14.549,14.309,14.531,13671782,0
2014-08-11,14.64,14.681,14.511,14.544,14463187,0
2014-08-12,14.576,14.597,14.403,14.511,11725000,0
2014-08-13,14.581,14.64,14.482,14.586,16426728,0
2014-08-14,14.586,14.717,14.446,14.705,23776724,0
2014-08-15,14.764,14.772,14.423,14.49,27860747,0
2014-08-18,14.674,14.685,14.553,14.602,23187216,0
2014-08-19,14.674,14.781,14.581,14.66,21265740,0
2014-08-20,14.76,14.76,14.407,14.511,45285629,0
2014-08-21,14.622,15.447,14.573,15.286,95605510,0
2014-08-22,15.227,15.316,15.144,15.222,34848135,0
2014-08-25,15.284,15.435,15.196,15.349,26514203,0
2014-08-26,15.389,15.755,15.333,15.631,33695176,0
2014-08-27,15.618,15.783,15.511,15.767,23513725,0
2014-08-28,15.66,15.739,15.537,15.697,16872925,0
2014-08-29,15.713,15.775,15.627,15.701,15034357,0
2014-09-02,15.701,15.73,15.56,15.721,17484978,0
2014-09-03,15.755,15.803,15.717,15.73,16589456,0
2014-09-04,15.721,15.803,15.487,15.56,20898993,0
2014-09-05,15.532,15.56,15.358,15.528,27255582,0
2014-09-08,15.456,15.547,15.401,15.469,17753288,0
2014-09-09,15.404,15.416,15.199,15.267,24810265,0
2014-09-10,15.325,15.384,15.249,15.366,18937087,0
2014-09-11,15.352,15.366,15.154,15.253,19363711,0
2014-09-12,15.253,15.29,15.146,15.169,18397581,0
2014-09-15,15.162,15.165,14.992,15.042,17530795,0
2014-09-16,15.037,15.075,14.942,15.046,18453629,0
2014-09-17,15.075,15.298,15.051,15.217,21038769,0
2014-09-18,15.199,15.401,15.182,15.357,18895032,0
2014-09-19,15.427,15.511,15.238,15.267,28309331,0
2014-09-22,15.427,15.43,15.1,15.134,16202151,0
2014-09-23,15.062,15.177,14.846,14.851,26331347,0
2014-09-24,14.842,14.938,14.652,14.917,28255427,0
2014-09-25,14.929,14.934,14.594,14.636,20083541,0
2014-09-26,14.618,14.731,14.536,14.677,23442245,0
2014-09-29,14.544,14.581,14.369,14.511,22061984,0
2014-09-30,14.602,14.792,14.549,14.718,25879780,0
2014-10-01,14.685,14.688,14.273,14.337,32604350,0
2014-10-02,14.362,14.436,14.08,14.319,22713351,0
2014-10-03,14.383,14.64,14.383,14.606,22311713,0
2014-10-06,15.397,15.573,15.157,15.298,134314485,0
2014-10-07,15.151,15.295,14.581,14.614,54835366,0
2014-10-08,14.478,14.951,14.397,14.904,41240137,0
2014-10-09,14.851,14.881,14.222,14.241,33706713,0
2014-10-10,14.192,14.319,13.893,13.901,34661009,0
2014-10-13,13.786,13.851,13.373,13.564,48260674,0
2014-10-14,13.564,13.685,13.341,13.378,31520857,0
2014-10-15,13.528,13.744,13.121,13.611,48010692,0
2014-10-16,13.175,14.179,13.158,14.109,56443285,0
2014-10-17,14.217,14.308,14.021,14.174,37206369,0
2014-10-20,13.7,14.092,13.685,14.034,34243777,0
2014-10-21,14.222,14.449,14.183,14.414,29040047,0
2014-10-22,14.409,14.481,14.295,14.312,32247963,0
2014-10-23,14.409,14.61,14.402,14.498,24213117,0
2014-10-24,14.523,14.697,14.414,14.494,30534905,0
2014-10-27,14.502,14.692,14.441,14.648,24321630,0
2014-10-28,14.697,14.842,14.681,14.747,30162104,0
2014-10-29,14.743,14.938,14.54,14.681,33632640,0
2014-10-30,14.756,14.842,14.61,14.656,34063901,0
2014-10-31,14.834,14.917,14.722,14.889,48314716,0
2014-11-03,14.951,15,14.842,14.881,30117203,0
2014-11-04,14.934,15.104,14.846,14.897,24607487,0
2014-11-05,15.008,15.075,14.881,15.012,17932901,0
2014-11-06,14.951,15.112,14.934,15,16852970,0
2014-11-07,15.046,15.117,14.946,15.096,21682527,0
2014-11-10,15.154,15.375,15.146,15.311,23083187,0
2014-11-11,15.311,15.375,15.162,15.253,17216225,0
2014-11-12,15.213,15.298,15.138,15.151,15200935,0
2014-11-13,15.186,15.258,15.029,15.088,18505744,0
2014-11-14,15.122,15.379,15.117,15.32,15268768,0
2014-11-17,15.238,15.56,15.238,15.523,20237364,0
2014-11-18,15.614,15.684,15.543,15.56,14424214,0
2014-11-19,15.564,15.569,15.392,15.427,13301981,0
2014-11-20,15.361,15.456,15.283,15.325,17715683,0
2014-11-21,15.465,15.54,15.315,15.46,31476145,0
2014-11-24,15.577,15.684,15.492,15.56,26210939,0
2014-11-25,15.56,15.871,15.56,15.614,45906498,0
2014-11-26,15.511,16.301,15.456,16.249,62243555,0
2014-11-28,16.092,16.425,16.038,16.207,18560137,0
2014-12-01,16.18,16.254,15.95,16.001,33992585,0
2014-12-02,15.926,16.316,15.804,16.164,23307721,0
2014-12-03,16.092,16.324,16.088,16.202,26693475,0
2014-12-04,16.202,16.287,16.051,16.21,18042342,0
2014-12-05,16.229,16.452,16.191,16.413,21610308,0
2014-12-08,16.145,16.206,15.877,16.024,28979011,0
2014-12-09,15.641,15.985,15.556,15.916,25324225,0
2014-12-10,15.645,15.912,15.532,15.565,33020776,0
2014-12-11,15.541,16.206,15.541,16.027,29606791,0
2014-12-12,15.927,16.07,15.778,15.837,31985875,0
2014-12-15,15.854,15.932,15.587,15.67,29861186,0
2014-12-16,15.508,15.962,15.461,15.547,27355933,0
2014-12-17,15.869,16.15,15.796,16.102,27679063,0
2014-12-18,16.278,16.599,16.232,16.591,29974382,0
2014-12-19,16.573,16.774,16.533,16.624,44635091,0
2014-12-22,16.656,16.837,16.464,16.582,25975807,0
2014-12-23,16.665,16.915,16.636,16.816,23197811,0
2014-12-24,16.861,17.011,16.85,16.891,13287838,0
2014-12-26,16.886,17.062,16.873,16.957,11749869,0
2014-12-29,16.907,17.041,16.832,16.961,17758403,0
2014-12-30,16.907,17.028,16.895,16.965,13824949,0
2014-12-31,16.977,17.007,16.708,16.72,17309730,0
2015-01-02,16.692,16.864,16.49,16.765,23550249,0
2015-01-05,16.582,16.703,16.36,16.485,26001020,0
2015-01-06,16.611,16.756,16.214,16.36,28774558,0
2015-01-07,16.472,16.561,16.344,16.553,25221216,0
2015-01-08,16.717,17.036,16.699,16.949,23592965,0
2015-01-09,17.011,17.124,16.756,16.946,23292317,0
2015-01-12,16.949,16.999,16.569,16.633,21499228,0
2015-01-13,16.648,16.946,16.438,16.586,27695822,0
2015-01-14,16.452,16.467,16.163,16.44,24905735,0
2015-01-15,16.44,16.517,15.903,15.912,33067122,0
2015-01-16,15.806,16.062,15.657,15.975,31147988,0
2015-01-20,16.016,16.206,15.877,16.091,24578370,0
2015-01-21,16.008,16.236,15.957,16.07,20141048,0
2015-01-22,16.214,16.703,16.074,16.692,28038471,0
2015-01-23,16.648,16.769,16.565,16.699,17141556,0
2015-01-26,16.556,16.556,16.119,16.182,27038344,0
2015-01-27,15.608,15.769,15.298,15.565,41290313,0
2015-01-28,15.762,15.877,15.461,15.483,25216330,0
2015-01-29,15.541,15.787,15.31,15.723,24366129,0
2015-01-30,15.59,15.615,15.024,15.054,41995883,0
2015-02-02,15.108,15.233,14.767,15.195,37105245,0
2015-02-03,15.29,15.749,15.29,15.736,35067320,0
2015-02-04,15.673,15.952,15.67,15.791,25153190,0
2015-02-05,15.819,15.908,15.749,15.811,15152675,0
2015-02-06,15.806,16.102,15.762,15.811,20117425,0
2015-02-09,15.762,15.766,15.544,15.681,19125171,0
2015-02-10,15.787,15.962,15.69,15.787,18676862,0
2015-02-11,15.787,16.016,15.782,15.908,19089790,0
2015-02-12,16.016,16.186,15.927,15.985,22066213,0
2015-02-13,15.952,16.074,15.891,16.066,15914198,0
2015-02-17,16.066,16.19,15.957,16.053,18169167,0
2015-02-18,16.074,16.074,15.796,15.894,19793229,0
2015-02-19,15.894,15.999,15.769,15.99,13758418,0
2015-02-20,15.975,16.036,15.762,15.994,18045804,0
2015-02-23,16.031,16.04,15.799,15.912,23876772,0
2015-02-24,15.932,16.128,15.837,16.036,38916475,0
2015-02-25,14.719,14.871,14.342,14.446,151162084,0
2015-02-26,14.373,14.437,14.037,14.169,78065438,0
2015-02-27,14.156,14.577,14.132,14.516,70896751,0
2015-03-02,14.582,14.637,14.373,14.549,37729603,0
2015-03-03,14.532,14.598,14.354,14.402,32849798,0
2015-03-04,14.349,14.369,14.169,14.245,37569510,0
2015-03-05,14.282,14.303,14.099,14.164,43742530,0
2015-03-06,14.057,14.143,13.796,13.823,41794064,0
2015-03-09,13.827,13.853,13.657,13.796,33768890,0
2015-03-10,13.895,13.903,13.602,13.677,39731085,0
2015-03-11,13.787,13.806,13.568,13.653,32873402,0
2015-03-12,13.241,13.732,13.193,13.493,62724744,0
2015-03-13,13.64,13.644,13.396,13.497,35470430,0
2015-03-16,13.564,13.693,13.477,13.555,29854925,0
2015-03-17,13.514,13.593,13.481,13.576,24861307,0
2015-03-18,13.549,13.883,13.464,13.827,33176038,0
2015-03-19,13.791,13.832,13.661,13.749,28139908,0
2015-03-20,13.761,14.062,13.757,13.934,60050938,0
2015-03-23,13.943,14.127,13.916,14.005,30392358,0
2015-03-24,13.991,14.025,13.861,13.947,26527599,0
2015-03-25,13.991,14.025,13.481,13.481,27022039,0
2015-03-26,13.359,13.649,13.216,13.401,32745373,0
2015-03-27,13.489,13.536,12.991,13.184,46926517,0
2015-03-30,13.348,13.388,13.18,13.216,26557694,0
2015-03-31,13.1,13.166,12.995,13.044,32776647,0
2015-04-01,13.334,13.339,13.07,13.1,37089052,0
2015-04-02,13.117,13.293,13.07,13.146,20369300,0
2015-04-06,13.009,13.348,12.978,13.326,22049920,0
2015-04-07,13.285,13.318,13.154,13.154,20171305,0
2015-04-08,13.189,13.384,13.028,13.198,27862114,0
2015-04-09,13.209,13.3,13.128,13.209,18020106,0
2015-04-10,13.25,13.485,13.112,13.442,37070420,0
2015-04-13,13.442,13.753,13.356,13.689,47062666,0
2015-04-14,13.686,13.689,13.41,13.616,27051659,0
2015-04-15,13.702,13.929,13.661,13.832,26719107,0
2015-04-16,13.796,13.888,13.732,13.737,18057258,0
2015-04-17,13.616,13.728,13.536,13.62,25471121,0
2015-04-20,13.661,14.005,13.657,13.987,25553353,0
2015-04-21,14.02,14.075,13.783,13.903,22366836,0
2015-04-22,13.943,14.088,13.827,14.029,21660657,0
2015-04-23,13.9,14.109,13.87,13.974,20572569,0
2015-04-24,14.084,14.131,13.879,13.925,18203828,0
2015-04-27,13.978,13.978,13.815,13.845,20091026,0
2015-04-28,13.895,13.916,13.702,13.916,21344301,0
2015-04-29,13.875,14.05,13.769,13.95,20641840,0
2015-04-30,13.947,14.009,13.749,13.803,25126682,0
2015-05-01,13.9,14.207,13.9,14.149,27681533,0
2015-05-04,14.149,14.189,14.058,14.088,12164684,0
2015-05-05,14,14.097,13.787,13.883,20841768,0
2015-05-06,13.916,13.974,13.501,13.607,20208876,0
2015-05-07,13.584,13.815,13.509,13.742,18522893,0
2015-05-08,13.875,14.025,13.8,13.987,18051157,0
2015-05-11,13.982,14.157,13.952,14.109,23815101,0
2015-05-12,13.95,13.97,13.774,13.783,21566883,0
2015-05-13,13.819,14.017,13.803,13.943,14943915,0
2015-05-14,14.029,14.123,13.982,14.109,14598911,0
2015-05-15,14.066,14.123,13.938,14.066,23230533,0
2015-05-18,14.02,14.033,13.819,13.92,20938080,0
2015-05-19,13.916,14.025,13.903,13.982,18331819,0
2015-05-20,13.987,14.005,13.719,13.845,28666741,0
2015-05-21,13.857,14.211,13.823,14.161,32090897,0
2015-05-22,14.356,14.903,14.345,14.553,68326737,0
2015-05-26,14.431,14.493,13.925,13.974,40521848,0
2015-05-27,14.08,14.157,13.907,14.141,33080733,0
2015-05-28,14.114,14.198,14.013,14.088,16386325,0
2015-05-29,14.075,14.109,13.925,13.982,29612244,0
2015-06-01,13.987,14.23,13.947,14.133,22099688,0
2015-06-02,14.092,14.352,13.952,14.184,23530622,0
2015-06-03,14.239,14.345,14.17,14.219,25231782,0
2015-06-04,14.05,14.161,13.891,13.943,30778358,0
2015-06-05,13.961,14,13.742,13.783,28979741,0
2015-06-08,13.794,13.86,13.638,13.759,22549514,0
2015-06-09,13.747,13.826,13.59,13.713,19489420,0
2015-06-10,13.747,13.951,13.747,13.852,15813929,0
2015-06-11,13.844,13.933,13.667,13.687,21137078,0
2015-06-12,13.67,13.755,13.554,13.641,12379284,0
2015-06-15,13.582,13.582,13.322,13.348,28994203,0
2015-06-16,13.352,13.367,13.25,13.322,30913164,0
2015-06-17,13.343,13.599,13.343,13.556,26123719,0
2015-06-18,13.574,13.704,13.477,13.502,36274232,0
2015-06-19,13.448,13.51,13.384,13.384,35554593,0
2015-06-22,13.452,13.469,13.339,13.343,27057187,0
2015-06-23,13.422,13.427,13.271,13.313,28266584,0
2015-06-24,13.28,13.371,13.267,13.276,24336616,0
2015-06-25,13.348,13.348,13.078,13.136,22716773,0
2015-06-26,12.871,13.136,12.742,12.851,48313770,0
2015-06-29,12.745,12.8,12.587,12.614,39220744,0
2015-06-30,12.655,12.716,12.425,12.63,45978134,0
2015-07-01,12.766,12.859,12.606,12.846,43598690,0
2015-07-02,12.922,13.052,12.896,12.917,37302018,0
2015-07-06,12.778,12.893,12.508,12.867,27514770,0
2015-07-07,12.846,13.091,12.716,12.964,43075058,0
2015-07-08,12.834,12.914,12.762,12.817,36743461,0
2015-07-09,12.933,12.981,12.769,12.791,30956405,0
2015-07-10,12.964,12.998,12.769,12.901,22042512,0
2015-07-13,13.023,13.038,12.846,12.938,15986750,0
2015-07-14,12.91,12.933,12.82,12.842,20677488,0
2015-07-15,12.859,12.917,12.795,12.837,28233390,0
2015-07-16,12.893,12.942,12.769,12.774,25449934,0
2015-07-17,12.769,12.817,12.606,12.778,29302112,0
2015-07-20,12.795,12.855,12.664,12.817,28423291,0
2015-07-21,12.691,12.917,12.664,12.906,40495616,0
2015-07-22,12.804,12.959,12.774,12.951,29015821,0
2015-07-23,13.056,13.241,12.964,13.145,36176825,0
2015-07-24,13.115,13.22,12.855,12.968,55390905,0
2015-07-27,12.834,12.834,12.66,12.733,23692767,0
2015-07-28,12.842,12.851,12.63,12.742,19083886,0
2015-07-29,12.72,12.817,12.664,12.753,20363689,0
2015-07-30,12.72,12.91,12.66,12.888,16768398,0
2015-07-31,12.926,12.973,12.829,12.846,28333010,0
2015-08-03,12.875,12.906,12.556,12.634,27415861,0
2015-08-04,12.647,12.711,12.425,12.526,30060953,0
2015-08-05,12.634,12.786,12.614,12.753,24633596,0
2015-08-06,12.795,12.955,12.674,12.687,25247603,0
2015-08-07,12.634,12.716,12.374,12.378,24657116,0
2015-08-10,12.403,12.748,12.399,12.728,23498658,0
2015-08-11,12.602,12.614,12.333,12.342,22263828,0
2015-08-12,12.244,12.262,11.945,12.249,31598829,0
2015-08-13,12.206,12.378,11.97,11.974,20241393,0
2015-08-14,11.974,12.135,11.958,12.084,18045647,0
2015-08-17,11.996,12.121,11.903,12.042,19540759,0
2015-08-18,11.934,12.03,11.87,11.949,25557320,0
2015-08-19,11.865,11.941,11.62,11.677,38607775,0
2015-08-20,11.579,11.726,11.452,11.511,39472579,0
2015-08-21,11.343,12.387,11.34,11.564,88815564,0
2015-08-24,10.78,11.685,10.459,11.195,83839098,0
2015-08-25,11.44,11.52,10.796,10.813,56015988,0
2015-08-26,11.094,11.42,10.931,11.407,54251216,0
2015-08-27,11.529,11.726,11.44,11.698,42086948,0
2015-08-28,11.66,11.839,11.642,11.799,35376167,0
2015-08-31,11.705,11.836,11.664,11.812,35258800,0
2015-09-01,11.529,11.848,11.499,11.705,42685658,0
2015-09-02,11.808,11.851,11.537,11.785,26863556,0
2015-09-03,11.799,12.081,11.76,11.839,25879720,0
2015-09-04,11.613,11.682,11.425,11.433,35113042,0
2015-09-08,11.618,11.704,11.534,11.687,24273597,0
2015-09-09,11.815,11.863,11.525,11.547,27632783,0
2015-09-10,11.516,11.648,11.371,11.576,24390541,0
2015-09-11,11.511,11.568,11.402,11.5,27057179,0
2015-09-14,11.516,11.652,11.42,11.452,30658836,0
2015-09-15,11.42,11.551,11.376,11.482,37733955,0
2015-09-16,11.753,12.092,11.661,12.058,76168171,0
2015-09-17,11.766,11.973,11.652,11.678,40301713,0
2015-09-18,11.588,11.661,11.202,11.243,69600900,0
2015-09-21,11.087,11.308,11.087,11.197,37799826,0
2015-09-22,10.965,11.136,10.749,10.864,75398023,0
2015-09-23,10.864,10.91,10.711,10.796,26327135,0
2015-09-24,10.665,10.729,10.562,10.699,32741138,0
2015-09-25,10.763,10.78,10.488,10.593,29969670,0
2015-09-28,10.374,10.547,10.333,10.407,35566426,0
2015-09-29,10.369,10.567,10.293,10.439,40141908,0
2015-09-30,10.619,10.89,10.562,10.847,45577565,0
2015-10-01,10.809,10.89,10.624,10.737,29513767,0
2015-10-02,10.593,11.042,10.588,11.042,36773512,0
2015-10-05,11.161,11.538,11.114,11.511,37521411,0
2015-10-06,11.5,11.91,11.482,11.859,49735705,0
2015-10-07,11.907,11.969,11.753,11.863,40549330,0
2015-10-08,11.854,12.368,11.818,12.36,47376152,0
2015-10-09,12.343,12.61,12.304,12.409,56214912,0
2015-10-12,12.371,12.436,12.202,12.409,20078888,0
2015-10-13,12.291,12.536,12.254,12.38,20777474,0
2015-10-14,12.339,12.482,12.259,12.463,20321439,0
2015-10-15,12.299,12.393,12.17,12.186,27915863,0
2015-10-16,12.232,12.268,12.081,12.223,28444249,0
2015-10-19,12.112,12.308,12.076,12.275,29493848,0
2015-10-20,12.206,12.263,12.055,12.096,19489886,0
2015-10-21,12.108,12.189,11.948,11.957,19571490,0
2015-10-22,12.012,12.25,12.012,12.186,18807246,0
2015-10-23,12.275,12.388,12.17,12.294,19653889,0
2015-10-26,12.259,12.291,11.868,11.889,23640620,0
2015-10-27,11.826,11.872,11.585,11.626,35836916,0
2015-10-28,11.657,11.859,11.604,11.85,19684343,0
2015-10-29,11.704,11.762,11.551,11.592,23590333,0
2015-10-30,11.486,11.6,11.317,11.42,62326279,0
2015-11-02,11.629,13.057,11.575,12.899,55346499,0
2015-11-03,12.806,13.524,12.636,13.328,42436714,0
2015-11-04,13.291,13.459,12.974,13.189,31450677,0
2015-11-05,13.253,13.291,13.02,13.105,17853730,0
2015-11-06,13.02,13.113,12.899,13.066,23280206,0
2015-11-09,13.291,13.383,12.909,12.935,21048844,0
2015-11-10,12.935,13.189,12.899,13.169,16876533,0
2015-11-11,13.179,13.253,12.964,12.983,10462460,0
2015-11-12,12.862,12.87,12.395,12.413,21907264,0
2015-11-13,12.462,12.544,12.154,12.227,18756625,0
2015-11-16,12.266,12.525,12.227,12.452,13622427,0
2015-11-17,12.506,12.731,12.367,12.385,15839402,0
2015-11-18,12.525,12.768,12.479,12.722,13754630,0
2015-11-19,12.749,12.909,12.704,12.862,16462988,0
2015-11-20,12.909,13.141,12.88,13.113,21563196,0
2015-11-23,13.347,13.365,13.047,13.272,15566098,0
2015-11-24,13.122,13.821,13.076,13.654,30967082,0
2015-11-25,12.283,12.376,11.436,11.789,77099796,0
2015-11-27,11.697,12.013,11.669,11.761,18456946,0
2015-11-30,11.732,11.836,11.557,11.697,30935343,0
2015-12-01,11.779,11.91,11.678,11.882,19086956,0
2015-12-02,11.761,11.761,11.098,11.146,56042590,0
2015-12-03,11.165,11.537,11.062,11.332,50766076,0
2015-12-04,11.332,11.714,11.304,11.49,23390215,0
2015-12-07,11.504,11.748,11.371,11.447,22943573,0
2015-12-08,11.231,11.645,11.201,11.484,21860103,0
2015-12-09,11.381,11.729,11.343,11.41,25052684,0
2015-12-10,11.42,11.665,11.42,11.645,16133092,0
2015-12-11,11.439,11.571,11.343,11.504,22172147,0
2015-12-14,11.588,11.748,11.315,11.456,20579702,0
2015-12-15,11.512,11.748,11.494,11.504,19920915,0
2015-12-16,11.562,11.683,11.475,11.552,19361238,0
2015-12-17,11.571,11.635,11.201,11.211,27324932,0
2015-12-18,11.146,11.221,10.787,10.844,40824050,0
2015-12-21,10.929,10.957,10.656,10.769,19461964,0
2015-12-22,10.741,11.079,10.646,10.986,20886392,0
2015-12-23,11.07,11.108,10.986,11.07,12687676,0
2015-12-24,11.07,11.201,11.042,11.051,4910712,0
2015-12-28,11.023,11.042,10.91,10.957,8546583,0
2015-12-29,10.996,11.241,10.996,11.174,10259865,0
2015-12-30,11.221,11.268,11.128,11.155,8904427,0
2015-12-31,11.146,11.296,11.079,11.155,11019700,0
2016-01-04,10.91,10.986,10.787,10.929,16073324,0
2016-01-05,10.976,11.098,10.91,11.033,14390911,0
2016-01-06,10.853,10.853,10.553,10.638,17354958,0
2016-01-07,10.411,10.411,10.1,10.147,27052244,0
2016-01-08,10.204,10.289,9.94,9.969,18498510,0
2016-01-11,10.043,10.127,9.893,10.034,18048074,0
2016-01-12,10.137,10.257,9.96,10.195,17648113,0
2016-01-13,10.204,10.294,9.836,9.969,31617301,0
2016-01-14,9.985,10.195,9.93,10.005,30798209,0
2016-01-15,9.591,9.78,9.411,9.525,25696611,0
2016-01-19,9.675,9.685,9.1386,9.1953,29114562,0
2016-01-20,8.9976,9.0727,8.7054,8.9976,28662216,0
2016-01-21,9.0536,9.4308,8.9553,9.3656,27297284,0
2016-01-22,9.544,9.648,9.1674,9.2325,18354999,0
2016-01-25,9.2228,9.2382,8.9034,8.941,15385904,0
2016-01-26,8.988,9.2325,8.9598,9.0823,10476572,0
2016-01-27,9.0823,9.3176,9.0117,9.0631,10326672,0
2016-01-28,9.1857,9.2048,8.8751,8.9317,14205456,0
2016-01-29,9.0258,9.1578,8.8561,9.1482,50382948,0
2016-02-01,9.0917,9.4308,9.0353,9.3934,23045500,0
2016-02-02,9.2616,9.3934,9.1674,9.3077,22886009,0
2016-02-03,9.2421,9.2808,8.7903,9.0917,16201492,0
2016-02-04,9.0446,9.3606,9.0446,9.2898,12465707,0
2016-02-05,9.2616,9.534,9.1953,9.3362,18058898,0
2016-02-08,9.1953,9.2412,8.6772,8.828,16895368,0
2016-02-09,8.7526,8.8751,8.6207,8.6582,21747191,0
2016-02-10,8.7054,8.9175,8.6582,8.7432,12998845,0
2016-02-11,8.6114,8.6679,8.3946,8.4982,15642435,0
2016-02-12,8.5641,8.8939,8.5077,8.8751,10258948,0
2016-02-16,9.007,9.2762,8.9034,9.2421,12770042,0
2016-02-17,9.3077,9.517,9.299,9.4967,12723847,0
2016-02-18,9.544,10.053,9.517,9.911,19910542,0
2016-02-19,9.883,9.886,9.4689,9.723,14788884,0
2016-02-22,9.836,10.127,9.816,10.063,11516090,0
2016-02-23,9.995,10.014,9.657,9.714,13817223,0
2016-02-24,9.685,10.231,9.517,10.195,23030197,0
2016-02-25,9.572,9.855,9.3756,9.742,37739748,0
2016-02-26,9.836,10.354,9.78,10.024,24164483,0
2016-02-29,10.024,10.222,9.985,10.072,18453322,0
2016-03-01,10.213,10.383,10.053,10.298,18303745,0
2016-03-02,10.298,10.42,10.147,10.269,13274917,0
2016-03-03,10.334,10.642,10.324,10.467,19220861,0
2016-03-04,10.506,10.665,10.457,10.533,16083795,0
2016-03-07,10.47,10.86,10.431,10.776,13014527,0
2016-03-08,10.671,10.737,10.44,10.529,13702738,0
2016-03-09,10.564,10.909,10.564,10.823,12655181,0
2016-03-10,10.851,11.014,10.619,10.88,16690461,0
2016-03-11,10.975,11.147,10.909,11.147,13590586,0
2016-03-14,11.079,11.156,10.823,10.928,14259883,0
2016-03-15,10.89,10.909,10.671,10.86,11868834,0
2016-03-16,10.87,11.119,10.813,11.07,12271554,0
2016-03-17,11.07,11.671,11.042,11.166,19055964,0
2016-03-18,11.223,11.642,11.223,11.603,37196692,0
2016-03-21,11.567,11.662,11.414,11.632,15162571,0
2016-03-22,11.518,11.718,11.489,11.681,11518781,0
2016-03-23,11.662,11.701,11.404,11.451,12584010,0
2016-03-24,11.414,11.528,11.161,11.499,12685640,0
2016-03-28,11.489,11.567,11.395,11.499,11082466,0
2016-03-29,11.461,11.766,11.357,11.701,11253278,0
2016-03-30,11.756,11.805,11.585,11.718,11325589,0
2016-03-31,11.718,11.775,11.622,11.736,14491784,0
2016-04-01,11.632,11.708,11.461,11.681,12510871,0
2016-04-04,11.662,11.718,11.518,11.528,11649219,0
2016-04-05,11.528,11.567,11.365,11.385,16225123,0
2016-04-06,11.461,11.708,11.327,11.701,13764978,0
2016-04-07,11.632,11.708,11.365,11.424,14924328,0
2016-04-08,11.518,11.701,11.479,11.489,8665990,0
2016-04-11,11.528,11.851,11.523,11.558,16761287,0
2016-04-12,11.622,11.728,11.223,11.642,29708738,0
2016-04-13,11.756,12.138,11.681,12.043,16821884,0
2016-04-14,11.966,12.089,11.756,11.957,14841760,0
2016-04-15,11.975,12.108,11.909,11.929,13108057,0
2016-04-18,11.889,12.347,11.861,12.071,16355660,0
2016-04-19,12.099,12.304,11.994,12.176,19186192,0
2016-04-20,12.214,12.347,12.123,12.194,17918617,0
2016-04-21,12.176,12.233,11.984,11.994,11546292,0
2016-04-22,11.929,12.128,11.929,12.014,12187225,0
2016-04-25,11.957,12.043,11.785,11.975,14649874,0
2016-04-26,11.994,12.18,11.984,12.128,16453247,0
2016-04-27,12.061,12.185,11.894,12.158,11053376,0
2016-04-28,12.138,12.194,11.929,11.975,8403994,0
2016-04-29,11.899,11.919,11.558,11.691,14161474,0
2016-05-02,11.681,11.746,11.451,11.548,12893662,0
2016-05-03,11.479,11.538,11.061,11.156,17126294,0
2016-05-04,11.099,11.243,10.975,11.042,9104097,0
2016-05-05,11.119,11.184,10.86,10.909,9420494,0
2016-05-06,10.86,11.089,10.833,11.042,8857824,0
2016-05-09,11.033,11.079,10.842,10.89,10022306,0
2016-05-10,10.937,11.166,10.87,11.061,15666126,0
2016-05-11,11.07,11.203,10.985,11.138,14935053,0
2016-05-12,11.223,11.243,10.909,11.014,12699262,0
2016-05-13,10.985,11.138,10.89,10.956,7982946,0
2016-05-16,10.985,11.129,10.946,11.089,6410691,0
2016-05-17,11.042,11.233,10.937,10.985,10002627,0
2016-05-18,11.033,11.129,10.928,11.023,7357871,0
2016-05-19,10.928,11.004,10.776,10.9,11299662,0
2016-05-20,10.937,11.124,10.86,11.109,10925745,0
2016-05-23,11.109,11.308,11.07,11.119,9858207,0
2016-05-24,11.129,11.365,11.07,11.347,9332598,0
2016-05-25,11.662,11.756,11.538,11.622,15996176,0
2016-05-26,11.909,12.527,11.861,12.423,31304153,0
2016-05-27,12.403,12.676,12.343,12.547,19815803,0
2016-05-31,12.498,12.748,12.453,12.748,23100363,0
2016-06-01,12.691,12.853,12.587,12.805,15987472,0
2016-06-02,12.757,13,12.748,12.9,14337053,0
2016-06-03,12.833,12.891,12.691,12.805,11419917,0
2016-06-06,12.795,13.052,12.795,13.024,9125329,0
2016-06-07,13.052,13.147,12.967,13.042,10024696,0
2016-06-08,13.042,13.242,13.015,13.214,9741287,0
2016-06-09,13.128,13.228,12.977,13.186,9878459,0
2016-06-10,13.062,13.071,12.757,12.862,10627573,0
2016-06-13,12.76,12.778,12.518,12.528,14118419,0
2016-06-14,12.509,12.693,12.394,12.548,11999262,0
2016-06-15,12.588,12.693,12.472,12.499,10205354,0
2016-06-16,12.443,12.518,12.221,12.481,8926012,0
2016-06-17,12.481,12.673,12.463,12.616,15014992,0
2016-06-20,12.769,12.865,12.558,12.568,12930554,0
2016-06-21,12.625,12.847,12.558,12.818,13695334,0
2016-06-22,12.318,12.472,12.115,12.125,18952482,0
2016-06-23,12.337,12.472,12.298,12.453,13887186,0
2016-06-24,11.934,12.145,11.684,11.789,20614941,0
2016-06-27,11.644,11.654,11.039,11.106,15669708,0
2016-06-28,11.221,11.346,11.067,11.336,15124553,0
2016-06-29,11.51,11.759,11.385,11.711,14763225,0
2016-06-30,11.799,12.067,11.674,12.067,15038977,0
2016-07-01,12.067,12.27,12.03,12.24,11323930,0
2016-07-05,12.135,12.221,11.784,11.884,9648513,0
2016-07-06,11.789,12.135,11.577,12.115,12484928,0
2016-07-07,12.173,12.38,12.105,12.356,14143637,0
2016-07-08,12.548,12.648,12.453,12.578,8947647,0
2016-07-11,12.663,12.788,12.525,12.653,10119226,0
2016-07-12,12.952,13.298,12.904,13.193,17825535,0
2016-07-13,13.203,13.318,13.106,13.279,10201727,0
2016-07-14,13.357,13.404,13.221,13.269,9752201,0
2016-07-15,13.357,13.394,13.24,13.318,10382635,0
2016-07-18,13.318,13.462,13.318,13.404,6893811,0
2016-07-19,13.394,13.567,13.379,13.509,11750562,0
2016-07-20,13.606,13.701,13.5,13.616,17887362,0
2016-07-21,13.586,13.635,13.394,13.462,19407943,0
2016-07-22,13.472,13.596,13.369,13.567,10698612,0
2016-07-25,13.557,13.654,13.549,13.616,7250073,0
2016-07-26,13.616,13.721,13.572,13.635,9736745,0
2016-07-27,13.711,13.711,13.365,13.452,18324925,0
2016-07-28,13.414,13.438,13.289,13.404,16786385,0
2016-07-29,13.374,13.586,13.259,13.472,16388503,0
2016-08-01,13.519,13.692,13.481,13.635,14401250,0
2016-08-02,13.384,13.635,13.318,13.519,11103687,0
2016-08-03,13.509,13.799,13.5,13.76,10548824,0
2016-08-04,13.78,13.826,13.554,13.606,15428552,0
2016-08-05,13.692,13.807,13.645,13.731,10592837,0
2016-08-08,13.751,13.789,13.654,13.711,12049681,0
2016-08-09,13.741,13.789,13.692,13.701,12908143,0
2016-08-10,13.731,13.751,13.596,13.645,12333870,0
2016-08-11,13.654,13.78,13.606,13.751,8500643,0
2016-08-12,13.741,13.826,13.696,13.731,10391189,0
2016-08-15,13.76,14.028,13.76,13.961,13258730,0
2016-08-16,13.904,13.956,13.826,13.856,9740580,0
2016-08-17,13.846,13.948,13.78,13.943,10786163,0
2016-08-18,13.961,14.038,13.904,13.951,9416674,0
2016-08-19,13.904,13.948,13.836,13.866,9883685,0
2016-08-22,13.807,13.836,13.711,13.817,13625812,0
2016-08-23,13.876,14.087,13.876,14.01,14633287,0
2016-08-24,14.106,14.163,13.836,13.846,20422506,0
2016-08-25,13.115,13.923,13.029,13.817,37586415,0
2016-08-26,13.817,14.126,13.817,13.836,16190283,0
2016-08-29,13.856,14.019,13.836,13.876,8343687,0
2016-08-30,13.876,13.904,13.731,13.826,10851083,0
2016-08-31,13.789,13.866,13.664,13.817,11733848,0
2016-09-01,13.836,13.943,13.731,13.943,11250768,0
2016-09-02,14.048,14.134,13.895,13.933,8582752,0
2016-09-06,13.981,14.106,13.971,14.068,7687777,0
2016-09-07,14.068,14.183,13.951,14.126,7081241,0
2016-09-08,14.038,14.126,13.991,14.068,10673528,0
2016-09-09,13.961,13.971,13.529,13.529,17263663,0
2016-09-12,13.436,14.134,13.367,14.057,16241170,0
2016-09-13,13.921,14.008,13.64,13.756,15476578,0
2016-09-14,13.756,13.921,13.669,13.843,8830885,0
2016-09-15,13.766,14.163,13.717,14.067,12188529,0
2016-09-16,14.299,14.358,14.057,14.096,19028438,0
2016-09-19,14.143,14.299,14.1,14.125,8226896,0
2016-09-20,14.203,14.232,14.086,14.105,8475677,0
2016-09-21,14.193,14.551,14.183,14.541,14157017,0
2016-09-22,14.532,14.716,14.483,14.668,10244809,0
2016-09-23,14.648,14.731,14.581,14.639,8343282,0
2016-09-26,14.551,14.668,14.483,14.571,7715022,0
2016-09-27,14.551,14.91,14.503,14.881,9340523,0
2016-09-28,14.939,15.027,14.716,15.027,10042178,0
2016-09-29,14.998,15.134,14.872,14.93,10092211,0
2016-09-30,15.008,15.261,14.979,15.065,11810340,0
2016-10-03,14.998,15.221,14.993,15.181,7505784,0
2016-10-04,15.211,15.271,14.814,14.901,12673208,0
2016-10-05,14.969,15.211,14.964,15.162,9361657,0
2016-10-06,15.162,15.162,14.954,15.134,5448578,0
2016-10-07,15.153,15.211,15.022,15.115,5520368,0
2016-10-10,15.221,15.406,15.125,15.125,7964251,0
2016-10-11,15.134,15.134,14.862,14.979,10978269,0
2016-10-12,15.017,15.095,14.852,14.891,10374322,0
2016-10-13,14.745,14.794,14.493,14.697,14859905,0
2016-10-14,14.193,14.551,14.047,14.047,23819355,0
2016-10-17,14.067,14.125,13.591,13.611,22737786,0
2016-10-18,13.766,13.989,13.669,13.786,13147070,0
2016-10-19,13.756,13.843,13.616,13.697,10223429,0
2016-10-20,13.659,13.742,13.561,13.678,7032749,0
2016-10-21,13.591,13.621,13.359,13.387,15060370,0
2016-10-24,13.445,13.553,13.417,13.553,10063093,0
2016-10-25,13.553,13.571,13.44,13.485,11411089,0
2016-10-26,13.436,13.65,13.426,13.495,17862225,0
2016-10-27,13.543,13.673,13.455,13.571,14540780,0
2016-10-28,13.523,13.766,13.523,13.669,15717804,0
2016-10-31,13.707,14.057,13.611,14.057,16867209,0
2016-11-01,14.077,14.12,13.697,13.921,26143217,0
2016-11-02,13.853,14.387,13.853,14.213,22971842,0
2016-11-03,14.232,14.435,14.077,14.105,10884315,0
2016-11-04,14.067,14.483,13.999,14.269,12195668,0
2016-11-07,14.455,14.692,14.445,14.6,10082252,0
2016-11-08,14.581,14.862,14.428,14.824,12000549,0
2016-11-09,14.619,15.241,14.541,15.105,17386753,0
2016-11-10,15.153,15.424,14.979,15.027,16680805,0
2016-11-11,14.939,15.357,14.901,15.347,10624433,0
2016-11-14,15.377,15.706,15.327,15.619,14976022,0
2016-11-15,15.483,15.589,15.347,15.397,14719575,0
2016-11-16,15.387,15.424,15.251,15.327,10477434,0
2016-11-17,15.387,15.483,15.347,15.414,9919773,0
2016-11-18,15.406,15.483,15.332,15.397,8120982,0
2016-11-21,15.463,15.589,15.453,15.522,10945538,0
2016-11-22,15.579,15.706,15.424,15.473,20192065,0
2016-11-23,14.891,15.251,14.339,14.425,24138805,0
2016-11-25,14.395,14.779,14.387,14.726,9148741,0
2016-11-28,14.61,14.745,14.551,14.629,13060042,0
2016-11-29,14.61,14.862,14.581,14.697,10063680,0
2016-11-30,14.716,15.065,14.653,14.939,16424388,0
2016-12-01,14.949,15.017,14.571,14.61,13216937,0
2016-12-02,14.581,14.842,14.571,14.668,8635301,0
2016-12-05,14.804,15.085,14.799,15.085,11894171,0
2016-12-06,15.046,15.171,14.998,15.134,7099163,0
2016-12-07,15.153,15.686,15.13,15.668,12039142,0
2016-12-08,15.658,15.764,15.619,15.676,9877195,0
2016-12-09,15.599,15.668,15.271,15.307,10168967,0
2016-12-12,15.076,15.497,15.076,15.487,12982372,0
2016-12-13,15.37,15.604,15.35,15.477,11097310,0
2016-12-14,15.427,15.555,15.193,15.273,10873461,0
2016-12-15,15.203,15.31,15.066,15.173,10346446,0
2016-12-16,15.135,15.203,14.724,14.724,20199162,0
2016-12-19,14.704,14.832,14.587,14.792,10572953,0
2016-12-20,14.832,14.89,14.675,14.753,12417742,0
2016-12-21,14.763,15.027,14.763,14.812,8308757,0
2016-12-22,14.89,14.939,14.616,14.812,7759910,0
2016-12-23,14.783,14.851,14.694,14.773,6432176,0
2016-12-27,14.812,14.909,14.802,14.88,4506212,0
2016-12-28,14.851,14.979,14.607,14.616,5220947,0
2016-12-29,14.605,14.714,14.547,14.616,5013556,0
2016-12-30,14.675,14.773,14.45,14.518,9390624,0
2017-01-03,14.626,14.812,14.303,14.528,12779196,0
2017-01-04,14.597,14.88,14.528,14.753,9307363,0
2017-01-05,14.773,14.832,14.577,14.744,12584764,0
2017-01-06,14.822,14.832,14.646,14.675,7635826,0
2017-01-09,14.655,14.763,14.352,14.362,13195023,0
2017-01-10,14.333,14.646,14.088,14.372,16240307,0
2017-01-11,14.391,14.646,14.303,14.616,15341147,0
2017-01-12,14.567,14.636,14.24,14.47,11762844,0
2017-01-13,14.47,14.616,14.372,14.45,9543034,0
2017-01-17,14.362,14.567,14.245,14.263,12242136,0
2017-01-18,14.293,14.384,14.186,14.263,13967183,0
2017-01-19,14.489,14.694,14.43,14.538,15415919,0
2017-01-20,14.636,14.661,14.283,14.41,15012365,0
2017-01-23,14.391,14.405,14.097,14.352,15588224,0
2017-01-24,14.382,14.914,14.352,14.841,12622217,0
2017-01-25,14.929,15.017,14.792,14.861,16582747,0
2017-01-26,14.89,14.979,14.45,14.47,14695831,0
2017-01-27,14.509,14.782,14.46,14.48,15252102,0
2017-01-30,14.509,14.528,14.303,14.518,11488641,0
2017-01-31,14.45,14.782,14.254,14.724,15194979,0
2017-02-01,14.792,14.832,14.518,14.665,12709149,0
2017-02-02,14.567,14.89,14.547,14.88,15945159,0
2017-02-03,14.89,14.988,14.792,14.939,11915757,0
2017-02-06,14.841,14.969,14.763,14.929,8152105,0
2017-02-07,14.929,15.106,14.832,15.096,12603478,0
2017-02-08,15.076,15.3,15.056,15.173,13496734,0
2017-02-09,15.173,15.427,15.116,15.3,7879733,0
2017-02-10,15.31,15.4,15.213,15.38,7926034,0
2017-02-13,15.409,15.761,15.36,15.692,16500183,0
2017-02-14,15.614,16.054,15.604,15.712,17464734,0
2017-02-15,15.692,15.791,15.545,15.634,14768324,0
2017-02-16,15.644,15.682,15.545,15.574,12838874,0
2017-02-17,15.537,15.604,15.38,15.604,17751467,0
2017-02-21,15.584,15.869,15.584,15.781,17701609,0
2017-02-22,15.741,15.888,15.741,15.849,16998328,0
2017-02-23,16.153,17.414,16.123,17.218,37735318,0
2017-02-24,16.964,17.297,16.935,17.267,20253011,0
2017-02-27,17.267,17.424,17.101,17.267,12559612,0
2017-02-28,17.257,17.287,16.993,16.993,14153860,0
2017-03-01,17.267,17.327,17.072,17.238,10036230,0
2017-03-02,17.277,17.307,16.935,16.945,12500104,0
2017-03-03,16.925,17.023,16.749,16.974,17672390,0
2017-03-06,17.194,17.194,16.888,17.055,11323080,0
2017-03-07,17.026,17.174,16.809,17.026,11692747,0
2017-03-08,17.055,17.154,16.977,17.075,6842378,0
2017-03-09,17.006,17.169,16.932,17.115,8627221,0
2017-03-10,17.006,17.351,17.006,17.144,7953083,0
2017-03-13,17.164,17.243,17.105,17.243,7066474,0
2017-03-14,17.213,17.332,17.164,17.223,6424969,0
2017-03-15,17.194,17.4,17.036,17.322,13610429,0
2017-03-16,17.351,17.46,17.233,17.4,9275076,0
2017-03-17,17.4,17.45,17.312,17.312,14485940,0
2017-03-20,17.322,17.43,17.272,17.312,8730367,0
2017-03-21,17.371,17.44,16.907,16.907,11413631,0
2017-03-22,16.977,17.055,16.859,16.987,10807325,0
2017-03-23,16.987,17.134,16.898,16.967,9288403,0
2017-03-24,17.036,17.154,16.888,16.987,6728922,0
2017-03-27,16.849,17.065,16.789,16.957,5779781,0
2017-03-28,16.987,17.164,16.957,17.016,8867036,0
2017-03-29,16.957,17.134,16.927,17.016,5555917,0
2017-03-30,17.006,17.44,16.977,17.4,10960918,0
2017-03-31,17.361,17.706,17.312,17.628,19516339,0
2017-04-03,17.676,17.696,17.184,17.342,10689402,0
2017-04-04,17.272,17.49,17.253,17.47,6878378,0
2017-04-05,17.548,17.686,17.351,17.44,10458525,0
2017-04-06,17.44,17.47,17.184,17.312,8487804,0
2017-04-07,17.292,17.381,17.036,17.125,13657932,0
2017-04-10,17.154,17.292,17.047,17.115,6790095,0
2017-04-11,17.154,17.302,17.046,17.292,14607121,0
2017-04-12,18.11,18.11,17.598,17.766,19641466,0
2017-04-13,17.736,18.09,17.686,17.942,12883752,0
2017-04-17,17.914,18.061,17.814,17.942,8331605,0
2017-04-18,17.952,18.1,17.824,17.962,10322982,0
2017-04-19,18.16,18.347,18.042,18.12,12528912,0
2017-04-20,18.18,18.303,18.032,18.258,6883590,0
2017-04-21,18.248,18.258,18.007,18.032,10095613,0
2017-04-24,18.258,18.337,18.1,18.278,8039427,0
2017-04-25,18.308,18.446,18.229,18.347,10555167,0
2017-04-26,18.238,18.47,18.16,18.367,8064229,0
2017-04-27,18.436,18.564,18.372,18.505,9325489,0
2017-04-28,18.475,18.564,18.263,18.554,8070950,0
2017-05-01,18.583,18.731,18.534,18.663,8072722,0
2017-05-02,18.721,18.761,18.544,18.633,11078113,0
2017-05-03,18.574,18.643,18.475,18.544,7096538,0
2017-05-04,18.574,18.613,18.426,18.525,7308082,0
2017-05-05,18.564,18.653,18.446,18.643,12068512,0
2017-05-08,18.643,19.116,18.623,19.037,10197381,0
2017-05-09,19.067,19.067,18.899,18.969,6769282,0
2017-05-10,18.977,19.097,18.889,19.087,7356103,0
2017-05-11,19.037,19.072,18.899,18.987,8350929,0
2017-05-12,18.977,19.145,18.859,19.027,6509196,0
2017-05-15,19.077,19.14,19.037,19.087,7225964,0
2017-05-16,19.145,19.21,18.959,19.195,7455747,0
2017-05-17,19.047,19.14,18.673,18.692,11238382,0
2017-05-18,18.603,18.618,18.386,18.515,14485481,0
2017-05-19,18.593,18.811,18.544,18.731,8148244,0
2017-05-22,18.811,18.879,18.593,18.84,9899129,0
2017-05-23,18.869,18.869,18.544,18.692,7924214,0
2017-05-24,18.751,18.919,18.638,18.741,13550870,0
2017-05-25,19.293,19.303,18.002,18.11,21557470,0
2017-05-26,18.012,18.278,17.952,18.209,14705839,0
2017-05-30,18.17,18.761,18.16,18.673,16658857,0
2017-05-31,18.682,18.712,18.455,18.495,12440173,0
2017-06-01,18.475,18.682,18.327,18.682,8458772,0
2017-06-02,18.702,18.889,18.663,18.712,9394870,0
2017-06-05,18.673,18.692,18.465,18.534,8392205,0
2017-06-06,18.525,18.534,17.977,18.002,17880534,0
2017-06-07,18.09,18.16,17.894,17.982,12627304,0
2017-06-08,18.012,18.051,17.844,18.022,12413951,0
2017-06-09,18.032,18.071,17.351,17.548,16460661,0
2017-06-12,17.492,17.74,17.313,17.64,12612138,0
2017-06-13,17.7,17.819,17.561,17.621,9097625,0
2017-06-14,17.551,17.631,17.164,17.283,8799205,0
2017-06-15,17.164,17.273,17.045,17.154,8759553,0
2017-06-16,17.124,17.333,17.025,17.233,14733967,0
2017-06-19,17.303,17.631,17.273,17.571,10374134,0
2017-06-20,17.561,17.839,17.521,17.71,16393099,0
2017-06-21,17.71,17.72,17.422,17.591,14804451,0
2017-06-22,17.571,17.67,17.472,17.591,11139536,0
2017-06-23,17.591,17.75,17.442,17.68,14158611,0
2017-06-26,17.77,18.122,17.77,18.038,14269762,0
2017-06-27,17.978,18.058,17.65,17.65,8360144,0
2017-06-28,17.76,17.988,17.67,17.909,6195798,0
2017-06-29,17.799,17.869,17.308,17.452,9078539,0
2017-06-30,17.541,17.591,17.333,17.362,8995862,0
2017-07-03,17.472,17.626,17.422,17.442,4341818,0
2017-07-05,17.452,17.601,17.343,17.531,14087017,0
2017-07-06,17.462,17.501,16.985,17.074,11864193,0
2017-07-07,17.134,17.263,17.05,17.233,8146072,0
2017-07-10,17.412,17.77,17.333,17.75,9869381,0
2017-07-11,17.71,17.998,17.66,17.819,12122042,0
2017-07-12,17.958,18.103,17.755,17.919,10214474,0
2017-07-13,17.899,18.038,17.829,17.958,9460686,0
2017-07-14,17.968,18.366,17.968,18.296,8230086,0
2017-07-17,18.296,18.376,18.127,18.346,9132149,0
2017-07-18,18.326,18.38,18.147,18.266,5461837,0
2017-07-19,18.296,18.574,18.236,18.574,10881350,0
2017-07-20,18.813,18.932,18.624,18.813,11161217,0
2017-07-21,18.813,19.106,18.718,19.021,9298283,0
2017-07-24,18.991,19.26,18.971,19.111,8200017,0
2017-07-25,19.14,19.448,18.976,19.279,9327007,0
2017-07-26,19.309,19.339,19.051,19.13,8082155,0
2017-07-27,19.2,19.319,18.693,19.081,14831685,0
2017-07-28,18.962,19.081,18.693,19.041,5938264,0
2017-07-31,19.071,19.19,18.917,18.971,12858108,0
2017-08-01,19.011,19.051,18.832,19.011,6573262,0
2017-08-02,19.061,19.081,18.743,18.971,10852797,0
2017-08-03,18.971,19.23,18.872,19.23,15096052,0
2017-08-04,19.2,19.448,19.14,19.24,9184821,0
2017-08-07,19.24,19.269,19.12,19.19,9254034,0
2017-08-08,19.17,19.349,19.071,19.19,11636528,0
2017-08-09,19.091,19.21,18.962,19.19,7896947,0
2017-08-10,19.091,19.14,18.753,18.773,13374575,0
2017-08-11,18.813,18.971,18.723,18.773,6654717,0
2017-08-14,18.942,19.071,18.892,18.971,7667318,0
2017-08-15,18.882,18.991,18.733,18.912,9308586,0
2017-08-16,18.852,18.937,18.743,18.842,9648056,0
2017-08-17,18.753,18.952,18.505,18.515,9224570,0
2017-08-18,18.475,18.525,18.236,18.385,11766042,0
2017-08-21,18.356,18.534,18.281,18.445,6961235,0
2017-08-22,18.505,18.967,18.465,18.892,8488437,0
2017-08-23,18.912,18.922,18.673,18.733,9710870,0
2017-08-24,18.703,19.647,18.703,19.279,27542803,0
2017-08-25,19.409,19.508,19.18,19.18,13552667,0
2017-08-28,19.22,19.369,18.952,19.051,13131966,0
2017-08-29,18.912,19.12,18.832,19.081,9617634,0
2017-08-30,19.071,19.12,18.932,19.041,8013603,0
2017-08-31,19.13,19.17,18.882,18.952,10506081,0
2017-09-01,18.952,19.359,18.942,19.23,7601781,0
2017-09-05,19.15,19.21,18.971,19.111,12300087,0
2017-09-06,19.21,19.344,19.14,19.24,11723954,0
2017-09-07,19.22,19.245,19.071,19.15,5755123,0
2017-09-08,19.101,19.13,18.952,18.991,6540662,0
2017-09-11,19.133,19.269,19.096,19.19,7385015,0
2017-09-12,19.29,19.5,19.26,19.48,7433752,0
2017-09-13,19.37,19.37,19.1,19.28,7964967,0
2017-09-14,19.2,19.49,19.12,19.46,9665604,0
2017-09-15,19.45,19.55,19.32,19.47,12790686,0
2017-09-18,19.52,19.71,19.43,19.59,6414807,0
2017-09-19,19.61,19.62,19.35,19.49,5527704,0
2017-09-20,19.48,19.6,19.42,19.6,7007734,0
2017-09-21,19.55,19.78,19.536,19.77,7538371,0
2017-09-22,19.68,19.95,19.65,19.94,6778176,0
2017-09-25,19.84,19.97,19.6833,19.85,9309816,0
2017-09-26,19.77,20.125,19.77,19.88,16561276,0
2017-09-27,19.89,20.025,19.76,19.87,10949824,0
2017-09-28,19.87,20.04,19.87,19.97,8095156,0
2017-09-29,20,20.11,19.94,19.96,6704565,0
2017-10-02,19.94,20.23,19.94,20.12,8307007,0
2017-10-03,20.05,20.21,20.02,20.09,6592771,0
2017-10-04,20.06,20.34,20.03,20.26,7002391,0
2017-10-05,20.17,20.42,20.17,20.35,11265286,0
2017-10-06,20.2,20.61,20.2,20.58,10614209,0
2017-10-09,20.64,20.73,20.55,20.57,5582663,0
2017-10-10,20.6165,20.6165,20.4195,20.57,6661761,0
2017-10-11,20.57,20.72,20.29,20.41,8351126,0
2017-10-12,20.35,20.47,20.25,20.4,9141247,0
2017-10-13,20.95,22,20.945,21.71,26966161,0
2017-10-16,21.77,21.87,21.68,21.79,9644965,0
2017-10-17,21.77,21.85,21.46,21.55,7136965,0
2017-10-18,21.74,22.08,21.67,21.72,7604349,0
2017-10-19,21.64,21.97,21.51,21.96,10247749,0
2017-10-20,22.03,22.16,21.895,22.02,8621009,0
2017-10-23,22.15,22.3059,22.1,22.12,8678333,0
2017-10-24,22.11,22.21,21.935,21.95,8191934,0
2017-10-25,21.87,21.935,21.65,21.67,12231737,0
2017-10-26,21.78,21.91,21.47,21.52,17010037,0
2017-10-27,21.61,21.66,21.32,21.5,20420297,0
2017-10-30,21.47,21.53,21.32,21.39,7459770,0
2017-10-31,21.43,21.705,21.43,21.55,9732527,0
2017-11-01,21.6,21.64,21.39,21.47,8813665,0
2017-11-02,21.38,21.56,21.07,21.44,14764943,0
2017-11-03,21.5,21.55,21.33,21.47,7709902,0
2017-11-06,21.47,21.53,21.38,21.44,13309476,0
2017-11-07,21.47,21.47,21.32,21.38,6245536,0
2017-11-08,21.34,21.47,21.24,21.42,6061868,0
2017-11-09,21.27,21.4,21.15,21.34,5844935,0
2017-11-10,21.25,21.31,21.14,21.23,6276650,0
