Date,Open,High,Low,Close,Volume,OpenInt
1977-01-03,0.06762,0.06762,0.06762,0.06762,173964,0
1977-01-04,0.06762,0.06762,0.06762,0.06762,244971,0
1977-01-05,0.06762,0.06762,0.06762,0.06762,149116,0
1977-01-06,0.06762,0.06762,0.06762,0.06762,298225,0
1977-01-07,0.06762,0.06762,0.06762,0.06762,188167,0
1977-01-10,0.06762,0.06762,0.06762,0.06762,330176,0
1977-01-11,0.06762,0.06762,0.06762,0.06762,177513,0
1977-01-12,0.06762,0.06762,0.06762,0.06762,99406,0
1977-01-13,0.06762,0.06762,0.06762,0.06762,195263,0
1977-01-14,0.06762,0.06762,0.06762,0.06762,1061537,0
1977-01-17,0.06762,0.06762,0.06762,0.06762,181062,0
1977-01-18,0.06762,0.06762,0.06762,0.06762,198813,0
1977-01-19,0.06762,0.06762,0.06762,0.06762,152659,0
1977-01-20,0.06762,0.06762,0.06762,0.06762,319526,0
1977-01-21,0.06762,0.06762,0.06762,0.06762,621304,0
1977-01-24,0.06762,0.06762,0.06762,0.06762,770416,0
1977-01-25,0.06762,0.06762,0.06762,0.06762,816568,0
1977-01-26,0.06762,0.06762,0.06762,0.06762,326629,0
1977-01-27,0.06762,0.06762,0.06762,0.06762,568051,0
1977-01-28,0.06762,0.06762,0.06762,0.06762,138460,0
1977-01-31,0.06762,0.06762,0.06762,0.06762,433134,0
1977-02-01,0.06762,0.06762,0.06762,0.06762,195263,0
1977-02-02,0.06762,0.06762,0.06762,0.06762,145558,0
1977-02-03,0.06762,0.06762,0.06762,0.06762,738463,0
1977-02-04,0.06762,0.06762,0.06762,0.06762,1736097,0
1977-02-07,0.06762,0.06762,0.06762,0.06762,149116,0
1977-02-08,0.06762,0.06762,0.06762,0.06762,138460,0
1977-02-09,0.06762,0.06762,0.06762,0.06762,181062,0
1977-02-10,0.06762,0.07207,0.06762,0.06762,475739,0
1977-02-11,0.06762,0.07207,0.06762,0.07207,1381064,0
1977-02-14,0.07207,0.07207,0.07207,0.07207,600001,0
1977-02-15,0.07207,0.07207,0.07207,0.07207,486389,0
1977-02-16,0.07207,0.07207,0.07207,0.07207,2087578,0
1977-02-17,0.07207,0.07207,0.07207,0.07207,166865,0
1977-02-18,0.07207,0.07207,0.07207,0.07207,440235,0
1977-02-22,0.07207,0.07207,0.07207,0.07207,614205,0
1977-02-23,0.07207,0.07207,0.07207,0.07207,1459166,0
1977-02-24,0.07207,0.07664,0.07207,0.07664,4885208,0
1977-02-25,0.07664,0.07664,0.07664,0.07664,482844,0
1977-02-28,0.07664,0.07664,0.07664,0.07664,585799,0
1977-03-01,0.07664,0.07664,0.07207,0.07664,1107693,0
1977-03-02,0.07664,0.07664,0.07207,0.07207,266271,0
1977-03-03,0.07207,0.07664,0.07207,0.07207,312424,0
1977-03-04,0.07207,0.07664,0.07207,0.07664,418933,0
1977-03-07,0.07664,0.07664,0.07207,0.07207,205915,0
1977-03-08,0.07207,0.07664,0.07207,0.07207,209467,0
1977-03-09,0.07207,0.07207,0.07207,0.07207,1274559,0
1977-03-10,0.07207,0.07207,0.07207,0.07207,234317,0
1977-03-11,0.07207,0.07664,0.07207,0.07207,305326,0
1977-03-14,0.07207,0.07664,0.07207,0.07207,323075,0
1977-03-15,0.07207,0.07207,0.07207,0.07207,163314,0
1977-03-16,0.07207,0.07207,0.07207,0.07207,532542,0
1977-03-17,0.07207,0.07207,0.07207,0.07207,376333,0
1977-03-18,0.07207,0.07664,0.07207,0.07207,305326,0
1977-03-21,0.07207,0.07207,0.07207,0.07207,507693,0
1977-03-22,0.07207,0.07664,0.07207,0.07207,241420,0
1977-03-23,0.07207,0.07207,0.07207,0.07207,1306509,0
1977-03-24,0.07207,0.07207,0.07207,0.07207,191716,0
1977-03-25,0.07207,0.07207,0.07207,0.07207,191716,0
1977-03-28,0.07207,0.07207,0.07207,0.07207,209467,0
1977-03-29,0.07207,0.07207,0.07207,0.07207,397636,0
1977-03-30,0.07207,0.07207,0.07207,0.07207,145558,0
1977-03-31,0.07207,0.07207,0.07207,0.07207,127809,0
1977-04-01,0.07207,0.07207,0.07207,0.07207,106508,0
1977-04-04,0.07207,0.07207,0.07207,0.07207,124260,0
1977-04-05,0.07207,0.07207,0.07207,0.07207,149116,0
1977-04-06,0.07207,0.07207,0.07207,0.07207,401186,0
1977-04-07,0.07207,0.07207,0.07207,0.07207,127809,0
1977-04-11,0.07207,0.07207,0.07207,0.07207,67455,0
1977-04-12,0.07207,0.07207,0.07207,0.07207,305326,0
1977-04-13,0.07207,0.07207,0.07207,0.07207,337279,0
1977-04-14,0.07207,0.07207,0.07207,0.07207,234317,0
1977-04-15,0.07207,0.07207,0.07207,0.07207,678105,0
1977-04-18,0.07207,0.07207,0.07207,0.07207,284022,0
1977-04-19,0.07207,0.07207,0.07207,0.07207,564494,0
1977-04-20,0.07207,0.07207,0.07207,0.07207,85207,0
1977-04-21,0.07207,0.07207,0.07207,0.07207,113609,0
1977-04-22,0.07207,0.07207,0.07207,0.07207,323075,0
1977-04-25,0.07207,0.07207,0.07207,0.07207,181062,0
1977-04-26,0.07207,0.07207,0.07207,0.07207,280473,0
1977-04-27,0.07207,0.07207,0.07207,0.07207,209467,0
1977-04-28,0.07207,0.07207,0.07207,0.07207,227218,0
1977-04-29,0.07207,0.07207,0.07207,0.07207,152659,0
1977-05-02,0.07207,0.07207,0.07207,0.07207,244971,0
1977-05-03,0.07207,0.07207,0.07207,0.07207,56805,0
1977-05-04,0.07207,0.07207,0.07207,0.07207,113609,0
1977-05-05,0.07207,0.07664,0.07207,0.07207,362135,0
1977-05-06,0.07207,0.07207,0.07207,0.07207,152659,0
1977-05-09,0.07207,0.07207,0.07207,0.07207,955035,0
1977-05-10,0.07207,0.07207,0.07207,0.07207,252074,0
1977-05-11,0.07207,0.07664,0.07207,0.07207,809465,0
1977-05-12,0.07207,0.07664,0.07207,0.07207,234317,0
1977-05-13,0.07207,0.07664,0.07207,0.07664,156209,0
1977-05-16,0.07664,0.07664,0.07664,0.07664,152659,0
1977-05-17,0.07664,0.07664,0.07664,0.07664,173964,0
1977-05-18,0.07664,0.07664,0.07664,0.07664,1050884,0
1977-05-19,0.07664,0.07664,0.07664,0.07664,95853,0
1977-05-20,0.07664,0.07664,0.07207,0.07207,117157,0
1977-05-23,0.07207,0.07207,0.07207,0.07207,259171,0
1977-05-24,0.07207,0.07207,0.07207,0.07207,113609,0
1977-05-25,0.07207,0.07207,0.07207,0.07207,163314,0
1977-05-26,0.07207,0.07207,0.07207,0.07207,95853,0
1977-05-27,0.07207,0.07207,0.07207,0.07207,120712,0
1977-05-31,0.07207,0.07207,0.06762,0.07207,205915,0
1977-06-01,0.07207,0.07207,0.07207,0.07207,394082,0
1977-06-02,0.07207,0.07207,0.07207,0.07207,177513,0
1977-06-03,0.07207,0.07207,0.07207,0.07207,188167,0
1977-06-06,0.07207,0.07207,0.07207,0.07207,507693,0
1977-06-07,0.07207,0.07207,0.07207,0.07207,184615,0
1977-06-08,0.07207,0.07207,0.07207,0.07207,142010,0
1977-06-09,0.07207,0.07207,0.07207,0.07207,102960,0
1977-06-10,0.07207,0.07207,0.07207,0.07207,244971,0
1977-06-13,0.07207,0.07207,0.07207,0.07207,95853,0
1977-06-14,0.07207,0.07207,0.07207,0.07207,475739,0
1977-06-15,0.07207,0.07207,0.07207,0.07207,216571,0
1977-06-16,0.07207,0.07664,0.07207,0.07207,188167,0
1977-06-17,0.07207,0.07664,0.07207,0.07664,234317,0
1977-06-20,0.07664,0.07664,0.07207,0.07207,134909,0
1977-06-21,0.07207,0.07664,0.07207,0.07207,134909,0
1977-06-22,0.07207,0.07207,0.07207,0.07207,127809,0
1977-06-23,0.07207,0.07207,0.07207,0.07207,74556,0
1977-06-24,0.07207,0.07207,0.07207,0.07207,344381,0
1977-06-27,0.07207,0.07207,0.07207,0.07207,131363,0
1977-06-28,0.07207,0.07207,0.07207,0.07207,365677,0
1977-06-29,0.07207,0.07207,0.07207,0.07207,110055,0
1977-06-30,0.07207,0.07664,0.07207,0.07664,191716,0
1977-07-01,0.07664,0.07664,0.07207,0.07664,213019,0
1977-07-05,0.07664,0.07664,0.07207,0.07664,198813,0
1977-07-06,0.07664,0.07664,0.07207,0.07207,3766868,0
1977-07-07,0.07207,0.07664,0.07207,0.07664,1547932,0
1977-07-08,0.07664,0.07664,0.07664,0.07664,1515973,0
1977-07-11,0.07664,0.08101,0.07664,0.08101,333727,0
1977-07-12,0.08101,0.08101,0.08101,0.08101,596451,0
1977-07-13,0.08101,0.08101,0.08101,0.08101,688757,0
1977-07-15,0.08101,0.08101,0.08101,0.08101,415384,0
1977-07-18,0.08101,0.08101,0.08101,0.08101,543193,0
1977-07-19,0.08101,0.08101,0.08101,0.08101,955035,0
1977-07-20,0.08101,0.08101,0.08101,0.08101,837870,0
1977-07-21,0.08101,0.08101,0.08101,0.08101,656802,0
1977-07-22,0.08101,0.08101,0.08101,0.08101,248524,0
1977-07-25,0.08101,0.08101,0.08101,0.08101,326629,0
1977-07-26,0.08101,0.08101,0.08101,0.08101,252074,0
1977-07-27,0.08101,0.08101,0.08101,0.08101,504142,0
1977-07-28,0.08101,0.08101,0.08101,0.08101,298225,0
1977-07-29,0.08101,0.08101,0.08101,0.08101,252074,0
1977-08-01,0.08101,0.08101,0.08101,0.08101,134909,0
1977-08-02,0.08101,0.08101,0.08101,0.08101,287571,0
1977-08-03,0.08101,0.08101,0.08101,0.08101,163314,0
1977-08-04,0.08101,0.08101,0.08101,0.08101,262724,0
1977-08-05,0.08101,0.08101,0.08101,0.08101,237874,0
1977-08-08,0.08101,0.08101,0.08101,0.08101,191716,0
1977-08-09,0.08101,0.08101,0.08101,0.08101,266271,0
1977-08-10,0.08101,0.08564,0.08101,0.08564,248524,0
1977-08-11,0.08101,0.08101,0.08101,0.08101,252074,0
1977-08-12,0.08101,0.08101,0.08101,0.08101,454443,0
1977-08-15,0.08101,0.08101,0.08101,0.08101,188167,0
1977-08-16,0.08101,0.08101,0.08101,0.08101,244971,0
1977-08-17,0.08101,0.08101,0.08101,0.08101,170414,0
1977-08-18,0.08101,0.08101,0.08101,0.08101,308880,0
1977-08-19,0.08101,0.08101,0.08101,0.08101,184615,0
1977-08-22,0.08101,0.08101,0.08101,0.08101,543193,0
1977-08-23,0.08101,0.08101,0.08101,0.08101,528997,0
1977-08-24,0.08101,0.08101,0.08101,0.08101,401186,0
1977-08-25,0.08101,0.08101,0.07664,0.07664,468639,0
1977-08-26,0.07664,0.07664,0.07664,0.07664,152659,0
1977-08-29,0.07664,0.07664,0.07664,0.07664,142010,0
1977-08-30,0.07664,0.07664,0.07664,0.07664,177513,0
1977-08-31,0.07664,0.07664,0.07664,0.07664,173964,0
1977-09-01,0.07664,0.08101,0.07664,0.07664,450884,0
1977-09-02,0.07664,0.07664,0.07664,0.07664,568051,0
1977-09-06,0.07664,0.07664,0.07664,0.07664,2602368,0
1977-09-07,0.07664,0.07664,0.07664,0.07664,440235,0
1977-09-08,0.07664,0.08101,0.07664,0.08101,763315,0
1977-09-09,0.08101,0.08101,0.07664,0.08101,227218,0
1977-09-12,0.08101,0.08101,0.07664,0.08101,99406,0
1977-09-13,0.08101,0.08101,0.07664,0.08101,234317,0
1977-09-14,0.08101,0.08101,0.08101,0.08101,252074,0
1977-09-15,0.08101,0.08101,0.08101,0.08101,575152,0
1977-09-16,0.08101,0.08101,0.08101,0.08101,205915,0
1977-09-19,0.08101,0.08101,0.08101,0.08101,255621,0
1977-09-20,0.08101,0.08101,0.07664,0.07664,2400001,0
1977-09-21,0.07664,0.07664,0.07664,0.07664,78106,0
1977-09-22,0.07664,0.07664,0.07207,0.07664,259171,0
1977-09-23,0.07664,0.07664,0.07207,0.07207,163314,0
1977-09-26,0.07207,0.07664,0.07207,0.07664,770416,0
1977-09-27,0.07664,0.07664,0.07664,0.07664,415384,0
1977-09-28,0.07664,0.07664,0.07664,0.07664,1466272,0
1977-09-29,0.07664,0.07664,0.07664,0.07664,102960,0
1977-09-30,0.07664,0.08101,0.07664,0.08101,209467,0
1977-10-03,0.08101,0.08101,0.08101,0.08101,383436,0
1977-10-04,0.08101,0.08101,0.07664,0.07664,820119,0
1977-10-05,0.07664,0.08101,0.07664,0.08101,308880,0
1977-10-06,0.08101,0.08101,0.08101,0.08101,177513,0
1977-10-07,0.08101,0.08101,0.07664,0.07664,742016,0
1977-10-10,0.07664,0.07664,0.07664,0.07664,3408282,0
1977-10-11,0.07664,0.07664,0.07664,0.07664,589352,0
1977-10-12,0.07207,0.07207,0.07207,0.07207,805917,0
1977-10-13,0.07207,0.07207,0.07207,0.07207,1430767,0
1977-10-14,0.07207,0.07207,0.07207,0.07207,983426,0
1977-10-17,0.07207,0.07207,0.06762,0.07207,603550,0
1977-10-18,0.07207,0.07207,0.06762,0.07207,202366,0
1977-10-19,0.07207,0.07207,0.06762,0.07207,156209,0
1977-10-20,0.06762,0.06762,0.06762,0.06762,571601,0
1977-10-21,0.06762,0.06762,0.06762,0.06762,209467,0
1977-10-24,0.06762,0.07207,0.06762,0.07207,273369,0
1977-10-25,0.07207,0.07207,0.07207,0.07207,220120,0
1977-10-26,0.07207,0.07207,0.07207,0.07207,273369,0
1977-10-27,0.07207,0.07207,0.07207,0.07207,127809,0
1977-10-28,0.07207,0.07207,0.07207,0.07207,117157,0
1977-10-31,0.07207,0.07207,0.07207,0.07207,113609,0
1977-11-01,0.07207,0.07207,0.07207,0.07207,110055,0
1977-11-02,0.07207,0.07207,0.07207,0.07207,145558,0
1977-11-03,0.07207,0.07207,0.06762,0.07207,308880,0
1977-11-04,0.07207,0.07207,0.06762,0.07207,241420,0
1977-11-07,0.07207,0.07207,0.07207,0.07207,798816,0
1977-11-08,0.07207,0.07207,0.07207,0.07207,333727,0
1977-11-09,0.07207,0.07207,0.07207,0.07207,142010,0
1977-11-10,0.07207,0.07664,0.07207,0.07664,550289,0
1977-11-11,0.07664,0.07664,0.07664,0.07664,532542,0
1977-11-14,0.07664,0.07664,0.07664,0.07664,727814,0
1977-11-15,0.07664,0.07664,0.07664,0.07664,962133,0
1977-11-16,0.07664,0.07664,0.07664,0.07664,308880,0
1977-11-17,0.07664,0.07664,0.07664,0.07664,390529,0
1977-11-18,0.07664,0.07664,0.07664,0.07664,287571,0
1977-11-21,0.07664,0.07664,0.07664,0.07664,866273,0
1977-11-22,0.07664,0.07664,0.07664,0.07664,223666,0
1977-11-23,0.07664,0.07664,0.07664,0.07664,454443,0
1977-11-25,0.07664,0.08101,0.07664,0.07664,284022,0
1977-11-28,0.07664,0.08101,0.07664,0.07664,312424,0
1977-11-29,0.07664,0.07664,0.07664,0.07664,216571,0
1977-11-30,0.07664,0.07664,0.07664,0.07664,209467,0
1977-12-01,0.07664,0.07664,0.07664,0.07664,63911,0
1977-12-02,0.07664,0.07664,0.07664,0.07664,230769,0
1977-12-05,0.07664,0.07664,0.07664,0.07664,106508,0
1977-12-06,0.07664,0.07664,0.07664,0.07664,784615,0
1977-12-07,0.07664,0.07664,0.07664,0.07664,1192899,0
1977-12-08,0.07664,0.07664,0.07664,0.07664,234317,0
1977-12-09,0.07664,0.07664,0.07664,0.07664,142010,0
1977-12-12,0.07664,0.07664,0.07664,0.07664,1466272,0
1977-12-13,0.07664,0.07664,0.07664,0.07664,1675742,0
1977-12-14,0.07664,0.08101,0.07664,0.08101,319526,0
1977-12-15,0.08101,0.08101,0.07664,0.08101,454443,0
1977-12-16,0.08101,0.08101,0.08101,0.08101,1068639,0
1977-12-19,0.08101,0.08101,0.08101,0.08101,1434320,0
1977-12-20,0.08101,0.08101,0.08101,0.08101,1927813,0
1977-12-21,0.08101,0.08101,0.08101,0.08101,646153,0
1977-12-22,0.08101,0.08101,0.08101,0.08101,898222,0
1977-12-23,0.08101,0.08101,0.08101,0.08101,504142,0
1977-12-27,0.08101,0.08101,0.08101,0.08101,6521896,0
1977-12-28,0.08101,0.08101,0.08101,0.08101,404735,0
1977-12-29,0.08101,0.08101,0.08101,0.08101,319526,0
1977-12-30,0.08101,0.08101,0.08101,0.08101,475739,0
1978-01-03,0.08101,0.08101,0.08101,0.08101,244971,0
1978-01-04,0.08101,0.08101,0.07664,0.08101,1317159,0
1978-01-05,0.08101,0.08101,0.07664,0.07664,372778,0
1978-01-06,0.07664,0.07664,0.07664,0.07664,209467,0
1978-01-09,0.07664,0.07664,0.07664,0.07664,202366,0
1978-01-10,0.07664,0.07664,0.07664,0.07664,216571,0
1978-01-11,0.07664,0.07664,0.07664,0.07664,631952,0
1978-01-12,0.07664,0.07664,0.07664,0.07664,344381,0
1978-01-13,0.07664,0.07664,0.07664,0.07664,564494,0
1978-01-16,0.07664,0.07664,0.07664,0.07664,102960,0
1978-01-17,0.07664,0.07664,0.07664,0.07664,170414,0
1978-01-18,0.07664,0.07664,0.07664,0.07664,241420,0
1978-01-19,0.07664,0.07664,0.07664,0.07664,117157,0
1978-01-20,0.07664,0.07664,0.07664,0.07664,106508,0
1978-01-23,0.07664,0.08101,0.07664,0.07664,486389,0
1978-01-24,0.07664,0.08101,0.07664,0.08101,1143186,0
1978-01-25,0.08101,0.08101,0.07664,0.07664,301775,0
1978-01-26,0.08101,0.08101,0.07664,0.08101,1217750,0
1978-01-27,0.08101,0.08101,0.07664,0.08101,557398,0
1978-01-30,0.08101,0.08101,0.07664,0.07664,170414,0
1978-01-31,0.07664,0.08101,0.07664,0.07664,138460,0
1978-02-01,0.07664,0.08101,0.07664,0.08101,475739,0
1978-02-02,0.08101,0.08101,0.08101,0.08101,7345567,0
1978-02-03,0.08101,0.08101,0.08101,0.08101,358582,0
1978-02-06,0.08101,0.08101,0.08101,0.08101,113609,0
1978-02-07,0.08101,0.08101,0.08101,0.08101,497036,0
1978-02-08,0.08101,0.08101,0.08101,0.08101,447340,0
1978-02-09,0.08101,0.08101,0.08101,0.08101,188167,0
1978-02-10,0.08101,0.08101,0.08101,0.08101,216571,0
1978-02-13,0.08101,0.08101,0.08101,0.08101,344381,0
1978-02-14,0.08101,0.08101,0.08101,0.08101,386981,0
1978-02-15,0.08101,0.08101,0.08101,0.08101,280473,0
1978-02-16,0.08101,0.08101,0.08101,0.08101,1001180,0
1978-02-17,0.08101,0.08101,0.08101,0.08101,585799,0
1978-02-21,0.08101,0.08101,0.08101,0.08101,642602,0
1978-02-22,0.08101,0.08101,0.07664,0.07664,706512,0
1978-02-23,0.07664,0.08101,0.07664,0.07664,521895,0
1978-02-24,0.07664,0.08101,0.07664,0.08101,163314,0
1978-02-27,0.08101,0.08101,0.08101,0.08101,262724,0
1978-02-28,0.08101,0.08101,0.07664,0.08101,177513,0
1978-03-01,0.08101,0.08101,0.07664,0.08101,621304,0
1978-03-02,0.08101,0.08101,0.08101,0.08101,159759,0
1978-03-03,0.08101,0.08101,0.08101,0.08101,365677,0
1978-03-06,0.08101,0.08101,0.08101,0.08101,213019,0
1978-03-07,0.08101,0.08101,0.08101,0.08101,844975,0
1978-03-08,0.08101,0.08101,0.08101,0.08101,1100589,0
1978-03-09,0.08101,0.08101,0.08101,0.08101,1214204,0
1978-03-10,0.08101,0.08101,0.08101,0.08101,1842606,0
1978-03-13,0.08101,0.08564,0.08101,0.08564,1569232,0
1978-03-14,0.08564,0.08564,0.08101,0.08564,213019,0
1978-03-15,0.08564,0.08564,0.08101,0.08564,415384,0
1978-03-16,0.08101,0.08101,0.08101,0.08101,92307,0
1978-03-17,0.08101,0.08564,0.08101,0.08564,894678,0
1978-03-20,0.08564,0.08564,0.08564,0.08564,1768052,0
1978-03-21,0.08564,0.08564,0.08564,0.08564,450884,0
1978-03-22,0.08564,0.08564,0.08564,0.08564,759764,0
1978-03-23,0.08564,0.08564,0.08564,0.08564,152659,0
1978-03-27,0.08564,0.08564,0.08564,0.08564,301775,0
1978-03-28,0.08564,0.08564,0.08564,0.08564,142010,0
1978-03-29,0.08564,0.09008,0.08564,0.09008,1718343,0
1978-03-30,0.09008,0.09008,0.09008,0.09008,571601,0
1978-03-31,0.09008,0.09008,0.09008,0.09008,223666,0
1978-04-03,0.08564,0.08564,0.08564,0.08564,596451,0
1978-04-04,0.08564,0.09008,0.08564,0.08564,596451,0
1978-04-05,0.08564,0.09008,0.08564,0.08564,3844969,0
1978-04-06,0.08564,0.09008,0.08564,0.09008,4689940,0
1978-04-07,0.09008,0.09008,0.09008,0.09008,1988166,0
1978-04-10,0.09008,0.09465,0.09008,0.09465,979883,0
1978-04-11,0.09465,0.09465,0.09008,0.09008,386981,0
1978-04-12,0.09008,0.09465,0.09008,0.09465,2957395,0
1978-04-13,0.09465,0.09465,0.09465,0.09465,1973966,0
1978-04-14,0.09465,0.09465,0.09465,0.09465,1945561,0
1978-04-17,0.09465,0.09465,0.09465,0.09465,1271007,0
1978-04-18,0.09465,0.09465,0.09465,0.09465,734910,0
1978-04-19,0.09465,0.09465,0.09465,0.09465,1757396,0
1978-04-20,0.09465,0.09465,0.09465,0.09465,763315,0
1978-04-21,0.09465,0.09465,0.09465,0.09465,937279,0
1978-04-24,0.09465,0.09465,0.09465,0.09465,983426,0
1978-04-25,0.09917,0.09917,0.09917,0.09917,1931362,0
1978-04-26,0.09917,0.09917,0.09917,0.09917,457985,0
1978-04-27,0.09917,0.09917,0.09465,0.09465,631952,0
1978-04-28,0.09465,0.09465,0.09465,0.09465,1448523,0
1978-05-01,0.09465,0.09917,0.09465,0.09917,1452071,0
1978-05-02,0.09917,0.09917,0.09917,0.09917,692309,0
1978-05-03,0.09917,0.09917,0.09917,0.09917,1157395,0
1978-05-04,0.09917,0.09917,0.09917,0.09917,347931,0
1978-05-05,0.09917,0.09917,0.09917,0.09917,766863,0
1978-05-08,0.09917,0.10365,0.09917,0.09917,546749,0
1978-05-09,0.09917,0.10365,0.09917,0.09917,795269,0
1978-05-10,0.09917,0.10365,0.09917,0.09917,1192899,0
1978-05-11,0.09917,0.10365,0.09917,0.10365,717159,0
1978-05-12,0.10365,0.10365,0.10365,0.10365,390529,0
1978-05-15,0.10365,0.10365,0.10365,0.10365,454443,0
1978-05-16,0.10365,0.10818,0.10365,0.10818,3443784,0
1978-05-17,0.10818,0.10818,0.10365,0.10818,2453256,0
1978-05-18,0.10818,0.10818,0.10365,0.10365,1381064,0
1978-05-19,0.10365,0.10365,0.10365,0.10365,315977,0
1978-05-22,0.10365,0.10365,0.09917,0.10365,326629,0
1978-05-23,0.10365,0.10365,0.09917,0.09917,1420120,0
1978-05-24,0.09917,0.09917,0.09917,0.09917,713612,0
1978-05-25,0.09917,0.09917,0.09917,0.09917,379883,0
1978-05-26,0.09917,0.09917,0.09917,0.09917,646153,0
1978-05-30,0.09917,0.10365,0.09917,0.10365,457985,0
1978-05-31,0.10365,0.10365,0.10365,0.10365,773961,0
1978-06-01,0.10365,0.10365,0.09917,0.10365,585799,0
1978-06-02,0.10365,0.10365,0.10365,0.10365,500593,0
1978-06-05,0.10365,0.10365,0.10365,0.10365,1828404,0
1978-06-06,0.10365,0.10818,0.10365,0.10818,1540827,0
1978-06-07,0.10818,0.10818,0.10365,0.10365,262724,0
1978-06-08,0.10365,0.10365,0.10365,0.10365,1043785,0
1978-06-09,0.10365,0.10365,0.10365,0.10365,337279,0
1978-06-12,0.10365,0.10365,0.10365,0.10365,1771595,0
1978-06-13,0.10365,0.10365,0.10365,0.10365,653254,0
1978-06-14,0.10365,0.10818,0.10365,0.10818,1033134,0
1978-06-15,0.10365,0.10365,0.10365,0.10365,468639,0
1978-06-16,0.10365,0.10365,0.10365,0.10365,589352,0
1978-06-19,0.10365,0.10365,0.10365,0.10365,695862,0
1978-06-20,0.10365,0.10365,0.10365,0.10365,685204,0
1978-06-21,0.10365,0.10365,0.10365,0.10365,1295861,0
1978-06-22,0.10365,0.10365,0.09917,0.10365,1860353,0
1978-06-23,0.09917,0.09917,0.09917,0.09917,298225,0
1978-06-26,0.09917,0.09917,0.09917,0.09917,841417,0
1978-06-27,0.09917,0.09917,0.09917,0.09917,142010,0
1978-06-28,0.09917,0.09917,0.09917,0.09917,255621,0
1978-06-29,0.09917,0.10365,0.09917,0.10365,301775,0
1978-06-30,0.10365,0.10365,0.10365,0.10365,276928,0
1978-07-03,0.10365,0.10365,0.09917,0.09917,305326,0
1978-07-05,0.09917,0.09917,0.09917,0.09917,244971,0
1978-07-06,0.09917,0.09917,0.09917,0.09917,415384,0
1978-07-07,0.09917,0.09917,0.09917,0.09917,298225,0
1978-07-10,0.09917,0.09917,0.09917,0.09917,411838,0
1978-07-11,0.09917,0.10365,0.09917,0.09917,795269,0
1978-07-12,0.09917,0.10365,0.09917,0.10365,78106,0
1978-07-13,0.10365,0.10365,0.10365,0.10365,280473,0
1978-07-14,0.10365,0.10365,0.10365,0.10365,220120,0
1978-07-17,0.10365,0.10818,0.10365,0.10818,276928,0
1978-07-18,0.10818,0.10818,0.10818,0.10818,450884,0
1978-07-19,0.10365,0.10365,0.10365,0.10365,120712,0
1978-07-20,0.10818,0.10818,0.10818,0.10818,305326,0
1978-07-21,0.10818,0.10818,0.10365,0.10365,120712,0
1978-07-24,0.10365,0.10365,0.10365,0.10365,397636,0
1978-07-25,0.10365,0.10365,0.10365,0.10365,355037,0
1978-07-26,0.10365,0.10818,0.10365,0.10818,220120,0
1978-07-27,0.10818,0.10818,0.10365,0.10365,131363,0
1978-07-28,0.10365,0.10818,0.10365,0.10818,433134,0
1978-07-31,0.10818,0.10818,0.10818,0.10818,315977,0
1978-08-01,0.10818,0.10818,0.10818,0.10818,603550,0
1978-08-02,0.10818,0.10818,0.10818,0.10818,259171,0
1978-08-03,0.10818,0.11266,0.10818,0.11266,816568,0
1978-08-04,0.11266,0.11266,0.11266,0.11266,294675,0
1978-08-07,0.11266,0.11266,0.11266,0.11266,298225,0
1978-08-08,0.11266,0.11266,0.10818,0.10818,1388168,0
1978-08-09,0.11266,0.11266,0.11266,0.11266,223666,0
1978-08-10,0.11266,0.11266,0.11266,0.11266,202366,0
1978-08-11,0.11266,0.11266,0.11266,0.11266,546749,0
1978-08-14,0.11266,0.11266,0.11266,0.11266,440235,0
1978-08-15,0.11266,0.11266,0.10818,0.11266,887578,0
1978-08-16,0.11266,0.11266,0.10818,0.11266,216571,0
1978-08-17,0.11266,0.11266,0.11266,0.11266,418933,0
1978-08-18,0.11266,0.11266,0.11266,0.11266,585799,0
1978-08-21,0.11266,0.11266,0.10818,0.10818,489941,0
1978-08-22,0.10818,0.11266,0.10818,0.10818,426033,0
1978-08-23,0.10818,0.11266,0.10818,0.10818,600001,0
1978-08-24,0.10818,0.11266,0.10818,0.11266,411838,0
1978-08-25,0.11266,0.11266,0.10818,0.10818,1739648,0
1978-08-28,0.10818,0.11266,0.10818,0.10818,149116,0
1978-08-29,0.10818,0.10818,0.10818,0.10818,617748,0
1978-08-30,0.10818,0.10818,0.10818,0.10818,266271,0
1978-08-31,0.10818,0.10818,0.10818,0.10818,479286,0
1978-09-01,0.10818,0.10818,0.10818,0.10818,120712,0
1978-09-05,0.10818,0.10818,0.10365,0.10365,390529,0
1978-09-06,0.10365,0.10365,0.10365,0.10365,543193,0
1978-09-07,0.10365,0.10365,0.10365,0.10365,497036,0
1978-09-08,0.10365,0.10365,0.10365,0.10365,173964,0
1978-09-11,0.10365,0.10365,0.10365,0.10365,415384,0
1978-09-12,0.10365,0.10365,0.10365,0.10365,944380,0
1978-09-13,0.10365,0.10365,0.10365,0.10365,177513,0
1978-09-14,0.10365,0.10365,0.10365,0.10365,78106,0
1978-09-15,0.10365,0.10365,0.10365,0.10365,102960,0
1978-09-18,0.10365,0.10365,0.10365,0.10365,255621,0
1978-09-19,0.10365,0.10365,0.09917,0.09917,149116,0
1978-09-20,0.09917,0.09917,0.09465,0.09465,738463,0
1978-09-21,0.09465,0.09917,0.09465,0.09917,202366,0
1978-09-22,0.09917,0.09917,0.09917,0.09917,433134,0
1978-09-25,0.09917,0.09917,0.09917,0.09917,205915,0
1978-09-26,0.09917,0.10365,0.09917,0.10365,1402371,0
1978-09-27,0.10365,0.10365,0.10365,0.10365,223666,0
1978-09-28,0.10365,0.10365,0.09917,0.09917,791718,0
1978-09-29,0.09917,0.10365,0.09917,0.10365,3259172,0
1978-10-02,0.10365,0.10365,0.10365,0.10365,177513,0
1978-10-03,0.10365,0.10818,0.10365,0.10365,291124,0
1978-10-04,0.10365,0.10365,0.10365,0.10365,337279,0
1978-10-05,0.10365,0.10365,0.10365,0.10365,500593,0
1978-10-06,0.10365,0.10818,0.10365,0.10818,518343,0
1978-10-09,0.10818,0.10818,0.10365,0.10818,205915,0
1978-10-10,0.10818,0.10818,0.10818,0.10818,383436,0
1978-10-11,0.10818,0.10818,0.10818,0.10818,798816,0
1978-10-12,0.10818,0.11266,0.10818,0.10818,227218,0
1978-10-13,0.10818,0.10818,0.10818,0.10818,191716,0
1978-10-16,0.10818,0.10818,0.10818,0.10818,340828,0
1978-10-17,0.10818,0.10818,0.10818,0.10818,798816,0
1978-10-18,0.10818,0.10818,0.10818,0.10818,74556,0
1978-10-19,0.10818,0.10818,0.10818,0.10818,205915,0
1978-10-20,0.10818,0.10818,0.10365,0.10365,1462724,0
1978-10-23,0.10365,0.10365,0.10365,0.10365,1384611,0
1978-10-24,0.10365,0.10365,0.10365,0.10365,543193,0
1978-10-25,0.10365,0.10365,0.10365,0.10365,813017,0
1978-10-26,0.10365,0.10365,0.09917,0.09917,287571,0
1978-10-27,0.09917,0.10365,0.09917,0.09917,568051,0
1978-10-30,0.09917,0.09917,0.09917,0.09917,1462724,0
1978-10-31,0.09917,0.09917,0.09917,0.09917,1008284,0
1978-11-01,0.09917,0.10365,0.09917,0.10365,2467459,0
1978-11-02,0.10365,0.10365,0.10365,0.10365,326629,0
1978-11-03,0.10365,0.10365,0.10365,0.10365,298225,0
1978-11-06,0.10365,0.10365,0.10365,0.10365,262724,0
1978-11-07,0.10365,0.10365,0.09917,0.09917,656802,0
1978-11-08,0.09917,0.09917,0.09917,0.09917,589352,0
1978-11-09,0.09917,0.09917,0.09917,0.09917,536093,0
1978-11-10,0.09917,0.09917,0.09917,0.09917,614205,0
1978-11-13,0.09917,0.09917,0.09917,0.09917,578694,0
1978-11-14,0.09917,0.09917,0.09917,0.09917,273369,0
1978-11-15,0.09917,0.09917,0.09917,0.09917,521895,0
1978-11-16,0.09917,0.09917,0.09917,0.09917,110055,0
1978-11-17,0.09917,0.10365,0.09917,0.10365,383436,0
1978-11-20,0.10365,0.10818,0.10365,0.10818,1789349,0
1978-11-21,0.10818,0.10818,0.10365,0.10365,266271,0
1978-11-22,0.10365,0.10818,0.10365,0.10818,372778,0
1978-11-24,0.10818,0.10818,0.10818,0.10818,220120,0
1978-11-27,0.10818,0.10818,0.10818,0.10818,330176,0
1978-11-28,0.10818,0.10818,0.10818,0.10818,134909,0
1978-11-29,0.10365,0.10365,0.10365,0.10365,898222,0
1978-11-30,0.10365,0.10365,0.10365,0.10365,53250,0
1978-12-01,0.10365,0.10818,0.10365,0.10818,340828,0
1978-12-04,0.10818,0.10818,0.10818,0.10818,138460,0
1978-12-05,0.10818,0.11266,0.10818,0.11266,631952,0
1978-12-06,0.11266,0.11266,0.11266,0.11266,379883,0
1978-12-07,0.11266,0.11266,0.10818,0.11266,465091,0
1978-12-08,0.11266,0.11266,0.11266,0.11266,411838,0
1978-12-11,0.11266,0.11266,0.11266,0.11266,394082,0
1978-12-12,0.11266,0.11266,0.11266,0.11266,117157,0
1978-12-13,0.11266,0.11266,0.10818,0.10818,220120,0
1978-12-14,0.10818,0.11266,0.10818,0.11266,181062,0
1978-12-15,0.11266,0.11266,0.10818,0.10818,198813,0
1978-12-18,0.10818,0.10818,0.10365,0.10365,337279,0
1978-12-19,0.10365,0.10365,0.10365,0.10365,294675,0
1978-12-20,0.10365,0.10365,0.10365,0.10365,1452071,0
1978-12-21,0.10365,0.10365,0.10365,0.10365,720712,0
1978-12-22,0.10365,0.10365,0.10365,0.10365,244971,0
1978-12-26,0.10365,0.10365,0.10365,0.10365,195263,0
1978-12-27,0.10365,0.10365,0.10365,0.10365,120712,0
1978-12-28,0.10365,0.10365,0.10365,0.10365,248524,0
1978-12-29,0.10365,0.11266,0.10365,0.10818,827221,0
1979-01-02,0.10818,0.10818,0.10818,0.10818,575152,0
1979-01-03,0.10818,0.11266,0.10818,0.11266,600001,0
1979-01-04,0.11266,0.11266,0.10818,0.11266,422487,0
1979-01-05,0.11266,0.11266,0.10818,0.11266,1072189,0
1979-01-08,0.11266,0.11266,0.11266,0.11266,333727,0
1979-01-09,0.11266,0.11266,0.11266,0.11266,120712,0
1979-01-10,0.11266,0.11266,0.10818,0.10818,710054,0
1979-01-11,0.10818,0.11266,0.10818,0.11266,568051,0
1979-01-12,0.11266,0.11266,0.10818,0.11266,216571,0
1979-01-15,0.11266,0.11266,0.11266,0.11266,301775,0
1979-01-16,0.11266,0.11266,0.11266,0.11266,117157,0
1979-01-17,0.11266,0.11266,0.10818,0.10818,230769,0
1979-01-18,0.10818,0.11266,0.10818,0.10818,376333,0
1979-01-19,0.10818,0.11266,0.10818,0.11266,436690,0
1979-01-22,0.11266,0.11266,0.11266,0.11266,1576333,0
1979-01-23,0.11266,0.11722,0.11266,0.11722,376333,0
1979-01-24,0.11722,0.11722,0.11722,0.11722,397636,0
1979-01-25,0.11722,0.11722,0.11722,0.11722,436690,0
1979-01-26,0.11722,0.11722,0.11722,0.11722,312424,0
1979-01-29,0.12166,0.12166,0.11722,0.12166,276928,0
1979-01-30,0.12166,0.12166,0.11722,0.11722,220120,0
1979-01-31,0.11722,0.12166,0.11722,0.12166,600001,0
1979-02-01,0.12166,0.12166,0.11722,0.12166,273369,0
1979-02-02,0.12166,0.12166,0.12166,0.12166,113609,0
1979-02-05,0.12166,0.12166,0.11722,0.12166,138460,0
1979-02-06,0.12166,0.12166,0.11722,0.11722,362135,0
1979-02-07,0.11722,0.11722,0.11722,0.11722,152659,0
1979-02-08,0.11722,0.11722,0.11722,0.11722,248524,0
1979-02-09,0.11722,0.11722,0.11722,0.11722,95853,0
1979-02-12,0.11722,0.11722,0.11722,0.11722,241420,0
1979-02-13,0.11722,0.11722,0.11722,0.11722,220120,0
1979-02-14,0.11722,0.11722,0.11722,0.11722,486389,0
1979-02-15,0.11722,0.11722,0.11722,0.11722,46154,0
1979-02-16,0.11722,0.11722,0.11722,0.11722,560945,0
1979-02-20,0.11722,0.12166,0.11722,0.12166,450884,0
1979-02-21,0.12166,0.12166,0.11722,0.11722,291124,0
1979-02-22,0.11722,0.11722,0.11722,0.11722,312424,0
1979-02-23,0.11722,0.11722,0.11722,0.11722,191716,0
1979-02-26,0.11722,0.11722,0.11722,0.11722,170414,0
1979-02-27,0.11722,0.11722,0.11722,0.11722,340828,0
1979-02-28,0.11722,0.11722,0.11722,0.11722,461538,0
1979-03-01,0.11722,0.12166,0.11722,0.12166,1597630,0
1979-03-02,0.12166,0.12166,0.12166,0.12166,702962,0
1979-03-05,0.12166,0.12621,0.12166,0.12621,358582,0
1979-03-06,0.12621,0.12621,0.12166,0.12166,127809,0
1979-03-07,0.12166,0.12621,0.12166,0.12166,713612,0
1979-03-08,0.12166,0.12621,0.12166,0.12621,972782,0
1979-03-09,0.12621,0.12621,0.12621,0.12621,639057,0
1979-03-12,0.12621,0.1307,0.12621,0.1307,465091,0
1979-03-13,0.1307,0.1307,0.1307,0.1307,688757,0
1979-03-14,0.1307,0.1307,0.1307,0.1307,216571,0
1979-03-15,0.1307,0.1307,0.1307,0.1307,443785,0
1979-03-16,0.1307,0.1307,0.1307,0.1307,312424,0
1979-03-19,0.1307,0.1307,0.1307,0.1307,1437869,0
1979-03-20,0.1307,0.1307,0.1307,0.1307,291124,0
1979-03-21,0.1307,0.1307,0.12621,0.12621,884019,0
1979-03-22,0.12621,0.12621,0.12621,0.12621,426033,0
1979-03-23,0.12621,0.12621,0.12166,0.12621,468639,0
1979-03-26,0.12621,0.12621,0.12621,0.12621,525443,0
1979-03-27,0.12621,0.12621,0.12621,0.12621,628397,0
1979-03-28,0.12621,0.12621,0.12621,0.12621,915978,0
1979-03-29,0.12621,0.12621,0.12621,0.12621,447340,0
1979-03-30,0.12621,0.12621,0.12621,0.12621,142010,0
1979-04-02,0.12621,0.12621,0.12621,0.12621,262724,0
1979-04-03,0.12621,0.12621,0.12621,0.12621,411838,0
1979-04-04,0.12621,0.12621,0.12621,0.12621,149116,0
1979-04-05,0.12621,0.12621,0.12621,0.12621,805917,0
1979-04-06,0.12621,0.1307,0.12621,0.12621,429589,0
1979-04-09,0.12621,0.12621,0.12621,0.12621,173964,0
1979-04-10,0.12621,0.12621,0.12621,0.12621,223666,0
1979-04-11,0.12621,0.12621,0.12621,0.12621,259171,0
1979-04-12,0.12621,0.12621,0.12621,0.12621,486389,0
1979-04-16,0.12621,0.1307,0.12621,0.12621,294675,0
1979-04-17,0.12621,0.12621,0.12621,0.12621,603550,0
1979-04-18,0.12621,0.12621,0.12621,0.12621,170414,0
1979-04-19,0.12621,0.12621,0.12621,0.12621,266271,0
1979-04-20,0.12621,0.12621,0.12621,0.12621,1295861,0
1979-04-23,0.12621,0.12621,0.12621,0.12621,876924,0
1979-04-24,0.12621,0.1307,0.12621,0.1307,695862,0
1979-04-25,0.1307,0.1307,0.12621,0.1307,330176,0
1979-04-26,0.12621,0.12621,0.12621,0.12621,273369,0
1979-04-27,0.12621,0.12621,0.12621,0.12621,514796,0
1979-04-30,0.12621,0.1307,0.12621,0.12621,99406,0
1979-05-01,0.12621,0.1307,0.12621,0.12621,173964,0
1979-05-02,0.12621,0.1307,0.12621,0.1307,166865,0
1979-05-03,0.1307,0.1307,0.12621,0.1307,159759,0
1979-05-04,0.1307,0.1307,0.12621,0.12621,88753,0
1979-05-07,0.12621,0.1307,0.12621,0.12621,940827,0
1979-05-08,0.12166,0.12166,0.12166,0.12166,539644,0
1979-05-09,0.12166,0.12166,0.12166,0.12166,227218,0
1979-05-10,0.12166,0.12166,0.12166,0.12166,997634,0
1979-05-11,0.12166,0.12166,0.12166,0.12166,376333,0
1979-05-14,0.12166,0.12166,0.12166,0.12166,120712,0
1979-05-15,0.12166,0.12166,0.12166,0.12166,106508,0
1979-05-16,0.12166,0.12166,0.12166,0.12166,294675,0
1979-05-17,0.12166,0.12166,0.12166,0.12166,532542,0
1979-05-18,0.12166,0.12621,0.12166,0.12621,816568,0
1979-05-21,0.12166,0.12166,0.12166,0.12166,102960,0
1979-05-22,0.12166,0.12166,0.12166,0.12166,383436,0
1979-05-23,0.12166,0.12621,0.12166,0.12166,731365,0
1979-05-24,0.12166,0.12621,0.12166,0.12166,433134,0
1979-05-25,0.12166,0.12621,0.12166,0.12621,138460,0
1979-05-29,0.12621,0.12621,0.12166,0.12166,260950,0
1979-05-30,0.12166,0.12621,0.12166,0.12621,161536,0
1979-05-31,0.12166,0.12166,0.12166,0.12166,234317,0
1979-06-01,0.12166,0.12621,0.12166,0.12166,133141,0
1979-06-04,0.12166,0.12621,0.12166,0.12621,218339,0
1979-06-05,0.12621,0.12621,0.12166,0.12166,86978,0
1979-06-06,0.12166,0.12621,0.12166,0.12166,358582,0
1979-06-07,0.12166,0.12166,0.12166,0.12166,456209,0
1979-06-08,0.12166,0.12166,0.11722,0.12166,2252665,0
1979-06-11,0.12166,0.12621,0.12166,0.12166,734910,0
1979-06-12,0.12621,0.12621,0.12621,0.12621,509463,0
1979-06-13,0.12621,0.12621,0.12621,0.12621,605330,0
1979-06-14,0.12621,0.12621,0.12166,0.12166,738463,0
1979-06-15,0.12166,0.12621,0.12166,0.12166,207693,0
1979-06-18,0.12166,0.12621,0.12166,0.12621,225448,0
1979-06-19,0.12621,0.12621,0.12621,0.12621,2769232,0
1979-06-20,0.12621,0.12621,0.12621,0.12621,2194085,0
1979-06-21,0.12621,0.12621,0.12621,0.12621,319526,0
1979-06-22,0.12621,0.1307,0.12621,0.1307,738463,0
1979-06-25,0.1307,0.1307,0.12621,0.12621,442008,0
1979-06-26,0.12621,0.12621,0.12621,0.12621,166865,0
1979-06-27,0.12621,0.12621,0.12621,0.12621,189940,0
1979-06-28,0.12621,0.12621,0.12166,0.12166,346161,0
1979-06-29,0.12166,0.12621,0.12166,0.12621,371008,0
1979-07-02,0.12621,0.12621,0.12621,0.12621,1082843,0
1979-07-03,0.12621,0.1307,0.12621,0.1307,404735,0
1979-07-05,0.1307,0.1397,0.1307,0.13519,502368,0
1979-07-06,0.1397,0.14424,0.1397,0.14424,481063,0
1979-07-09,0.14424,0.14871,0.14424,0.14424,385207,0
1979-07-10,0.14424,0.14424,0.1397,0.14424,181062,0
1979-07-11,0.14424,0.14424,0.1397,0.14424,339054,0
1979-07-12,0.14424,0.14424,0.1397,0.1397,457985,0
1979-07-13,0.1397,0.1397,0.13519,0.13519,424262,0
1979-07-16,0.1397,0.1397,0.1397,0.1397,266271,0
1979-07-17,0.1397,0.14424,0.1397,0.1397,337279,0
1979-07-18,0.1397,0.1397,0.1397,0.1397,305326,0
1979-07-19,0.1397,0.14424,0.1397,0.1397,259171,0
1979-07-20,0.1397,0.1397,0.1397,0.1397,205915,0
1979-07-23,0.14424,0.14424,0.1397,0.14424,136684,0
1979-07-24,0.14424,0.14424,0.1397,0.1397,136684,0
1979-07-25,0.1397,0.14424,0.1397,0.1397,303547,0
1979-07-26,0.1397,0.1397,0.1397,0.1397,115387,0
1979-07-27,0.1397,0.14424,0.1397,0.14424,333727,0
1979-07-30,0.14424,0.14424,0.1397,0.14424,303547,0
1979-07-31,0.14424,0.14424,0.1397,0.14424,3527220,0
1979-08-01,0.14424,0.14424,0.1397,0.14424,818342,0
1979-08-02,0.14424,0.14871,0.14424,0.14424,552073,0
1979-08-03,0.14424,0.14871,0.14424,0.14871,271600,0
1979-08-06,0.14871,0.15322,0.14871,0.15322,417160,0
1979-08-07,0.15322,0.1577,0.15322,0.1577,584022,0
1979-08-08,0.1577,0.16228,0.1577,0.16228,1029585,0
1979-08-09,0.16228,0.16228,0.1577,0.1577,395860,0
1979-08-10,0.1577,0.16228,0.1577,0.16228,438467,0
1979-08-13,0.16228,0.16228,0.1577,0.1577,259171,0
1979-08-14,0.1577,0.1577,0.15322,0.1577,312424,0
1979-08-15,0.1577,0.1577,0.1577,0.1577,168639,0
1979-08-16,0.1577,0.1577,0.15322,0.1577,374556,0
1979-08-17,0.1577,0.1577,0.15322,0.15322,92307,0
1979-08-20,0.15322,0.15322,0.14871,0.15322,253849,0
1979-08-21,0.15322,0.1577,0.15322,0.1577,161536,0
1979-08-22,0.1577,0.1577,0.15322,0.1577,388759,0
1979-08-23,0.1577,0.1577,0.15322,0.1577,314204,0
1979-08-24,0.1577,0.1577,0.15322,0.15322,243200,0
1979-08-27,0.15322,0.1577,0.15322,0.15322,115387,0
1979-08-28,0.1577,0.1577,0.1577,0.1577,189940,0
1979-08-29,0.1577,0.1577,0.15322,0.15322,314204,0
1979-08-30,0.15322,0.1577,0.15322,0.15322,960355,0
1979-08-31,0.15322,0.1577,0.15322,0.1577,95853,0
1979-09-04,0.1577,0.1577,0.15322,0.1577,390529,0
1979-09-05,0.1577,0.1577,0.15322,0.1577,369231,0
1979-09-06,0.1577,0.1577,0.1577,0.1577,481063,0
1979-09-07,0.1577,0.1577,0.1577,0.1577,204141,0
1979-09-10,0.1577,0.1577,0.1577,0.1577,220120,0
1979-09-11,0.1577,0.1577,0.1577,0.1577,514796,0
1979-09-12,0.1577,0.16228,0.1577,0.1577,807693,0
1979-09-13,0.1577,0.1577,0.1577,0.1577,347931,0
1979-09-14,0.1577,0.16228,0.1577,0.16228,402957,0
1979-09-17,0.16228,0.16671,0.16228,0.16671,351479,0
1979-09-18,0.16671,0.16671,0.16228,0.16228,140236,0
1979-09-19,0.16228,0.16671,0.16228,0.16671,289355,0
1979-09-20,0.16671,0.17127,0.16671,0.17127,530773,0
1979-09-21,0.17127,0.17127,0.16671,0.17127,1073962,0
1979-09-24,0.17127,0.17127,0.16671,0.16671,814792,0
1979-09-25,0.16671,0.17127,0.16671,0.17127,417160,0
1979-09-26,0.17127,0.17127,0.16671,0.16671,905325,0
1979-09-27,0.16671,0.16671,0.16671,0.16671,239648,0
1979-09-28,0.16228,0.16228,0.1577,0.1577,504142,0
1979-10-01,0.1577,0.1577,0.14871,0.15322,688757,0
1979-10-02,0.15322,0.1577,0.14871,0.1577,465091,0
1979-10-03,0.1577,0.16228,0.1577,0.16228,214793,0
1979-10-04,0.1577,0.1577,0.15322,0.1577,197038,0
1979-10-05,0.1577,0.16228,0.15322,0.1577,692309,0
1979-10-08,0.1577,0.1577,0.1577,0.1577,781070,0
1979-10-09,0.1577,0.1577,0.15322,0.15322,784615,0
1979-10-10,0.14871,0.14871,0.1397,0.14871,841417,0
1979-10-11,0.14871,0.14871,0.14424,0.14871,631952,0
1979-10-12,0.14871,0.14871,0.14424,0.14424,326629,0
1979-10-15,0.14424,0.14871,0.1397,0.1397,179291,0
1979-10-16,0.1397,0.14424,0.1397,0.14424,426033,0
1979-10-17,0.14424,0.14871,0.14424,0.14424,140236,0
1979-10-18,0.14424,0.14871,0.14424,0.14424,168639,0
1979-10-19,0.14424,0.14424,0.1397,0.1397,351479,0
1979-10-22,0.1397,0.1397,0.13519,0.1397,264495,0
1979-10-23,0.1397,0.1397,0.1397,0.1397,1279889,0
1979-10-24,0.1397,0.14424,0.1397,0.14424,711836,0
1979-10-25,0.14424,0.14424,0.12621,0.12621,5151485,0
1979-10-26,0.12621,0.12621,0.11722,0.12166,1910058,0
1979-10-29,0.12166,0.12166,0.11722,0.12166,814792,0
1979-10-30,0.12166,0.12621,0.12166,0.12621,782845,0
1979-10-31,0.12621,0.1307,0.12621,0.12621,2330769,0
1979-11-01,0.12621,0.12621,0.12621,0.12621,525443,0
1979-11-02,0.12621,0.12621,0.12621,0.12621,1634912,0
1979-11-05,0.12621,0.1307,0.12621,0.12621,569827,0
1979-11-06,0.12621,0.12621,0.12621,0.12621,671000,0
1979-11-07,0.12621,0.12621,0.12166,0.12166,4116575,0
1979-11-08,0.12166,0.12621,0.12166,0.12166,328398,0
1979-11-09,0.12166,0.12166,0.11722,0.12166,1262131,0
1979-11-12,0.12166,0.12166,0.11722,0.11722,1833729,0
1979-11-13,0.11722,0.12166,0.11722,0.11722,204141,0
1979-11-14,0.11722,0.12166,0.11722,0.12166,1091714,0
1979-11-15,0.12166,0.12166,0.12166,0.12166,679879,0
1979-11-16,0.12166,0.12166,0.11722,0.12166,250296,0
1979-11-19,0.12166,0.12166,0.11722,0.12166,241420,0
1979-11-20,0.12166,0.12166,0.11722,0.12166,846745,0
1979-11-21,0.12166,0.12166,0.12166,0.12166,262724,0
1979-11-23,0.12166,0.12621,0.12166,0.12621,300000,0
1979-11-26,0.12621,0.12621,0.12166,0.12621,450884,0
1979-11-27,0.12621,0.12621,0.12166,0.12166,972782,0
1979-11-28,0.12166,0.12166,0.12166,0.12166,596451,0
1979-11-29,0.12166,0.12166,0.11722,0.11722,282248,0
1979-11-30,0.11722,0.11722,0.11722,0.11722,1130773,0
1979-12-03,0.11722,0.11722,0.11722,0.11722,585799,0
1979-12-04,0.11722,0.11722,0.11722,0.11722,489941,0
1979-12-05,0.11722,0.11722,0.11722,0.11722,442008,0
1979-12-06,0.11722,0.11722,0.11722,0.11722,1215982,0
1979-12-07,0.11722,0.11722,0.11722,0.11722,2676923,0
1979-12-10,0.11722,0.12166,0.11722,0.12166,965680,0
1979-12-11,0.12166,0.12166,0.11722,0.12166,1608284,0
1979-12-12,0.12166,0.12166,0.12166,0.12166,1934912,0
1979-12-13,0.12166,0.12166,0.12166,0.12166,489941,0
1979-12-14,0.12166,0.12166,0.12166,0.12166,576928,0
1979-12-17,0.12166,0.12621,0.12166,0.12621,1137870,0
1979-12-18,0.12621,0.12621,0.12166,0.12621,269824,0
1979-12-19,0.12621,0.12621,0.12166,0.12166,449113,0
1979-12-20,0.12166,0.12621,0.12166,0.12166,724260,0
1979-12-21,0.12166,0.12166,0.12166,0.12166,278699,0
1979-12-24,0.12166,0.12166,0.12166,0.12166,177513,0
1979-12-26,0.12166,0.12166,0.12166,0.12166,401186,0
1979-12-27,0.12166,0.12166,0.12166,0.12166,237874,0
1979-12-28,0.12166,0.12166,0.11722,0.12166,507693,0
1979-12-31,0.12166,0.12166,0.12166,0.12166,339054,0
1980-01-02,0.12166,0.12166,0.12166,0.12166,300000,0
1980-01-03,0.11722,0.11722,0.11722,0.11722,330176,0
1980-01-04,0.11722,0.11722,0.11722,0.11722,1061537,0
1980-01-07,0.11722,0.12166,0.11722,0.11722,317753,0
1980-01-08,0.11722,0.11722,0.11722,0.11722,395860,0
1980-01-09,0.11722,0.12166,0.11722,0.11722,642602,0
1980-01-10,0.11722,0.12166,0.11722,0.11722,955035,0
1980-01-11,0.11722,0.12166,0.11722,0.12166,482844,0
1980-01-14,0.12166,0.12166,0.11722,0.12166,864496,0
1980-01-15,0.12166,0.12166,0.11722,0.12166,1075739,0
1980-01-16,0.11722,0.11722,0.11722,0.11722,429589,0
1980-01-17,0.11722,0.12166,0.11722,0.11722,560945,0
1980-01-18,0.11722,0.12166,0.11722,0.12166,498817,0
1980-01-21,0.12166,0.12166,0.11722,0.11722,1095264,0
1980-01-22,0.11722,0.12166,0.11722,0.12166,793491,0
1980-01-23,0.12166,0.12166,0.11722,0.11722,864496,0
1980-01-24,0.11722,0.11722,0.11722,0.11722,2568640,0
1980-01-25,0.11722,0.11722,0.11722,0.11722,1281656,0
1980-01-28,0.11722,0.11722,0.11722,0.11722,1095264,0
1980-01-29,0.11722,0.11722,0.11722,0.11722,410057,0
1980-01-30,0.11722,0.11722,0.11722,0.11722,651477,0
1980-01-31,0.11722,0.11722,0.11266,0.11266,875148,0
1980-02-01,0.11266,0.11266,0.10818,0.10818,1278106,0
1980-02-04,0.10818,0.11266,0.10818,0.10818,1315380,0
1980-02-05,0.10818,0.11266,0.10818,0.11266,963907,0
1980-02-06,0.11266,0.11722,0.11266,0.11266,635499,0
1980-02-07,0.11722,0.11722,0.11722,0.11722,566272,0
1980-02-08,0.11722,0.11722,0.11266,0.11722,546749,0
1980-02-11,0.11722,0.11722,0.11266,0.11266,559173,0
1980-02-12,0.11266,0.11266,0.10818,0.11266,2421301,0
1980-02-13,0.11266,0.11266,0.10818,0.11266,651477,0
1980-02-14,0.11266,0.11266,0.10818,0.11266,612426,0
1980-02-15,0.11266,0.11266,0.11266,0.11266,505921,0
1980-02-19,0.11266,0.11266,0.10818,0.11266,294675,0
1980-02-20,0.11266,0.11266,0.10818,0.10818,752664,0
1980-02-21,0.10818,0.11266,0.10818,0.10818,752664,0
1980-02-22,0.10818,0.11266,0.10818,0.10818,713612,0
1980-02-25,0.10818,0.10818,0.10818,0.10818,2167458,0
1980-02-26,0.10818,0.10818,0.10818,0.10818,204141,0
1980-02-27,0.10818,0.10818,0.10365,0.10365,608876,0
1980-02-28,0.10365,0.10818,0.10365,0.10365,308880,0
1980-02-29,0.10365,0.10818,0.10365,0.10818,291124,0
1980-03-03,0.10365,0.10365,0.10365,0.10365,1081069,0
1980-03-04,0.10365,0.10818,0.10365,0.10818,349701,0
1980-03-05,0.10818,0.10818,0.10365,0.10818,372778,0
1980-03-06,0.10818,0.10818,0.10365,0.10818,1162723,0
1980-03-07,0.10818,0.10818,0.10365,0.10818,220120,0
1980-03-10,0.10818,0.10818,0.10365,0.10365,426033,0
1980-03-11,0.10365,0.10818,0.10365,0.10818,335502,0
1980-03-12,0.10818,0.10818,0.10365,0.10818,179291,0
1980-03-13,0.10818,0.10818,0.10365,0.10818,120712,0
1980-03-14,0.10818,0.10818,0.10365,0.10818,186396,0
1980-03-17,0.10365,0.10365,0.09917,0.09917,310649,0
1980-03-18,0.09917,0.10365,0.09917,0.10365,181062,0
1980-03-19,0.10365,0.10365,0.09917,0.10365,250296,0
1980-03-20,0.10365,0.10365,0.09917,0.09917,525443,0
1980-03-21,0.09917,0.09917,0.09917,0.09917,291124,0
1980-03-24,0.09917,0.09917,0.09917,0.09917,257395,0
1980-03-25,0.09917,0.09917,0.09917,0.09917,591125,0
1980-03-26,0.09917,0.09917,0.09917,0.09917,197038,0
1980-03-27,0.09917,0.09917,0.09008,0.09917,743793,0
1980-03-28,0.09917,0.09917,0.09465,0.09917,184615,0
1980-03-31,0.09917,0.09917,0.09917,0.09917,220120,0
1980-04-01,0.09917,0.10365,0.09917,0.09917,557398,0
1980-04-02,0.09917,0.10365,0.09917,0.10365,113609,0
1980-04-03,0.10365,0.10818,0.10365,0.10365,875148,0
1980-04-07,0.10365,0.10818,0.10365,0.10365,516567,0
1980-04-08,0.10365,0.10818,0.10365,0.10818,216571,0
1980-04-09,0.10818,0.10818,0.10818,0.10818,404735,0
1980-04-10,0.10818,0.10818,0.10818,0.10818,369231,0
1980-04-11,0.10818,0.10818,0.10365,0.10365,218339,0
1980-04-14,0.10365,0.10365,0.09917,0.09917,252074,0
1980-04-15,0.09917,0.10365,0.09917,0.10365,88753,0
1980-04-16,0.10365,0.10365,0.09917,0.09917,463316,0
1980-04-17,0.09917,0.09917,0.09917,0.09917,426033,0
1980-04-18,0.09917,0.09917,0.09917,0.09917,181062,0
1980-04-21,0.10365,0.10365,0.09917,0.09917,147334,0
1980-04-22,0.09917,0.10365,0.09917,0.09917,298225,0
1980-04-23,0.10365,0.10365,0.10365,0.10365,111828,0
1980-04-24,0.10365,0.10365,0.09917,0.10365,134909,0
1980-04-25,0.10365,0.10365,0.09917,0.09917,122485,0
1980-04-28,0.10365,0.10365,0.10365,0.10365,225448,0
1980-04-29,0.10365,0.10365,0.10365,0.10365,133141,0
1980-04-30,0.10365,0.10818,0.10365,0.10818,1324262,0
1980-05-01,0.10818,0.11266,0.10818,0.10818,236097,0
1980-05-02,0.10818,0.10818,0.10365,0.10818,344381,0
1980-05-05,0.10818,0.10818,0.10365,0.10818,211239,0
1980-05-06,0.10818,0.10818,0.10818,0.10818,152659,0
1980-05-07,0.10818,0.11722,0.10818,0.11722,1622489,0
1980-05-08,0.11722,0.11722,0.11266,0.11266,237874,0
1980-05-09,0.11266,0.11266,0.10818,0.11266,131363,0
1980-05-12,0.11266,0.11266,0.10818,0.11266,86978,0
1980-05-13,0.11266,0.11266,0.10818,0.11266,177513,0
1980-05-14,0.11266,0.11266,0.11266,0.11266,319526,0
1980-05-15,0.11266,0.11722,0.11266,0.11722,752664,0
1980-05-16,0.11722,0.11722,0.11722,0.11722,337279,0
1980-05-19,0.11722,0.11722,0.11722,0.11722,379883,0
1980-05-20,0.11722,0.11722,0.11266,0.11266,1578106,0
1980-05-21,0.11266,0.11266,0.11266,0.11266,1230177,0
1980-05-22,0.11266,0.11722,0.11266,0.11722,456209,0
1980-05-23,0.11722,0.11722,0.11722,0.11722,138460,0
1980-05-27,0.11722,0.12166,0.11722,0.11722,300000,0
1980-05-28,0.11722,0.12166,0.11722,0.12166,631952,0
1980-05-29,0.12166,0.12166,0.12166,0.12166,692309,0
1980-05-30,0.12166,0.12166,0.12166,0.12166,330176,0
1980-06-02,0.12166,0.12621,0.12166,0.12621,450884,0
1980-06-03,0.12621,0.12621,0.12621,0.12621,468639,0
1980-06-04,0.12621,0.1307,0.12621,0.1307,477513,0
1980-06-05,0.1307,0.13519,0.1307,0.1307,651477,0
1980-06-06,0.1307,0.1307,0.1307,0.1307,401186,0
1980-06-09,0.1307,0.1307,0.1307,0.1307,250296,0
1980-06-10,0.1307,0.1307,0.1307,0.1307,163314,0
1980-06-11,0.1307,0.1307,0.12621,0.1307,275152,0
1980-06-12,0.1307,0.1307,0.12621,0.1307,269824,0
1980-06-13,0.1307,0.1307,0.1307,0.1307,189940,0
1980-06-16,0.1307,0.1307,0.1307,0.1307,211239,0
1980-06-17,0.1307,0.1307,0.1307,0.1307,147334,0
1980-06-18,0.1307,0.13519,0.1307,0.13519,580475,0
1980-06-19,0.13519,0.13519,0.1307,0.13519,1128995,0
1980-06-20,0.1307,0.1307,0.1307,0.1307,126036,0
1980-06-23,0.1307,0.13519,0.1307,0.13519,672778,0
1980-06-24,0.13519,0.13519,0.1307,0.13519,198813,0
1980-06-25,0.13519,0.13519,0.13519,0.13519,172188,0
1980-06-26,0.13519,0.1397,0.13519,0.13519,1288761,0
1980-06-27,0.13519,0.13519,0.13519,0.13519,358582,0
1980-06-30,0.13519,0.13519,0.13519,0.13519,495262,0
1980-07-01,0.13519,0.13519,0.13519,0.13519,331955,0
1980-07-02,0.13519,0.1397,0.13519,0.1397,832547,0
1980-07-03,0.1397,0.1397,0.1397,0.1397,1679290,0
1980-07-07,0.1397,0.14871,0.1397,0.14871,1350889,0
1980-07-08,0.14871,0.14871,0.14424,0.14871,678105,0
1980-07-09,0.14871,0.14871,0.14424,0.14871,1599413,0
1980-07-10,0.14871,0.14871,0.14871,0.14871,482844,0
1980-07-11,0.14871,0.14871,0.14871,0.14871,363909,0
1980-07-14,0.14871,0.14871,0.14871,0.14871,852072,0
1980-07-15,0.14871,0.15322,0.14871,0.15322,2069820,0
1980-07-16,0.15322,0.1577,0.15322,0.1577,410057,0
1980-07-17,0.1577,0.1577,0.15322,0.1577,475739,0
1980-07-18,0.1577,0.1577,0.15322,0.1577,342604,0
1980-07-21,0.1577,0.1577,0.1577,0.1577,298225,0
1980-07-22,0.1577,0.1577,0.1577,0.1577,369231,0
1980-07-23,0.15322,0.15322,0.15322,0.15322,360359,0
1980-07-24,0.14871,0.14871,0.14871,0.14871,278699,0
1980-07-25,0.14871,0.14871,0.14871,0.14871,289355,0
1980-07-28,0.15322,0.15322,0.14871,0.14871,358582,0
1980-07-29,0.14871,0.15322,0.14871,0.15322,337279,0
1980-07-30,0.15322,0.1577,0.15322,0.15322,255621,0
1980-07-31,0.15322,0.1577,0.15322,0.1577,170414,0
1980-08-01,0.1577,0.1577,0.15322,0.1577,328398,0
1980-08-04,0.15322,0.15322,0.15322,0.15322,305326,0
1980-08-05,0.15322,0.15322,0.15322,0.15322,686980,0
1980-08-06,0.15322,0.15322,0.15322,0.15322,546749,0
1980-08-07,0.15322,0.1577,0.15322,0.1577,216571,0
1980-08-08,0.1577,0.1577,0.15322,0.15322,344381,0
1980-08-11,0.15322,0.15322,0.15322,0.15322,131363,0
1980-08-12,0.15322,0.15322,0.15322,0.15322,95853,0
1980-08-13,0.15322,0.15322,0.15322,0.15322,165085,0
1980-08-14,0.15322,0.1577,0.15322,0.1577,598226,0
1980-08-15,0.1577,0.1577,0.1577,0.1577,715383,0
1980-08-18,0.1577,0.1577,0.1577,0.1577,339054,0
1980-08-19,0.15322,0.15322,0.14871,0.14871,612426,0
1980-08-20,0.14871,0.14871,0.1397,0.14424,234317,0
1980-08-21,0.14424,0.14871,0.14424,0.14871,349701,0
1980-08-22,0.14871,0.14871,0.14871,0.14871,440235,0
1980-08-25,0.14871,0.14871,0.14424,0.14424,142010,0
1980-08-26,0.14424,0.14871,0.14424,0.14871,150889,0
1980-08-27,0.14871,0.14871,0.14424,0.14424,285798,0
1980-08-28,0.14424,0.14424,0.14424,0.14424,65683,0
1980-08-29,0.14424,0.14424,0.14424,0.14424,99406,0
1980-09-02,0.14424,0.14424,0.14424,0.14424,115387,0
1980-09-03,0.14424,0.14424,0.14424,0.14424,489941,0
1980-09-04,0.14424,0.14871,0.14424,0.14424,447340,0
1980-09-05,0.14424,0.14424,0.14424,0.14424,221891,0
1980-09-08,0.14424,0.14424,0.1397,0.1397,161536,0
1980-09-09,0.1397,0.1397,0.1397,0.1397,355037,0
1980-09-10,0.1397,0.14871,0.1397,0.14424,294675,0
1980-09-11,0.14424,0.14424,0.14424,0.14424,378107,0
1980-09-12,0.14424,0.14424,0.1397,0.14424,120712,0
1980-09-15,0.14424,0.14424,0.1397,0.14424,678105,0
1980-09-16,0.14424,0.14871,0.14424,0.14871,371008,0
1980-09-17,0.14871,0.14871,0.14424,0.14424,170414,0
1980-09-18,0.14424,0.14424,0.14424,0.14424,371008,0
1980-09-19,0.14424,0.14871,0.14424,0.14871,253849,0
1980-09-22,0.14871,0.14871,0.14424,0.14424,417160,0
1980-09-23,0.14424,0.14871,0.14424,0.14424,268046,0
1980-09-24,0.14424,0.14424,0.1397,0.14424,276928,0
1980-09-25,0.14424,0.14424,0.14424,0.14424,429589,0
1980-09-26,0.14424,0.14424,0.14424,0.14424,202366,0
1980-09-29,0.14424,0.14424,0.14424,0.14424,115387,0
1980-09-30,0.14424,0.14424,0.14424,0.14424,145558,0
1980-10-01,0.14424,0.14424,0.14424,0.14424,241420,0
1980-10-02,0.14424,0.14424,0.14424,0.14424,99406,0
1980-10-03,0.14424,0.14424,0.14424,0.14424,246746,0
1980-10-06,0.14424,0.14424,0.14424,0.14424,442008,0
1980-10-07,0.14424,0.14424,0.1397,0.14424,933725,0
1980-10-08,0.14424,0.14424,0.1397,0.1397,463316,0
1980-10-09,0.1397,0.14424,0.1397,0.1397,1180478,0
1980-10-10,0.1397,0.1397,0.1397,0.1397,126036,0
1980-10-13,0.1397,0.14424,0.1397,0.14424,275152,0
1980-10-14,0.14424,0.14871,0.14424,0.14871,404735,0
1980-10-15,0.14871,0.14871,0.14871,0.14871,278699,0
1980-10-16,0.14871,0.14871,0.14424,0.14424,230769,0
1980-10-17,0.14424,0.14871,0.14424,0.14871,276928,0
1980-10-20,0.14871,0.14871,0.14424,0.14871,301775,0
1980-10-21,0.14871,0.14871,0.14871,0.14871,220120,0
1980-10-22,0.14871,0.14871,0.14871,0.14871,560945,0
1980-10-23,0.14871,0.14871,0.14871,0.14871,369231,0
1980-10-24,0.14871,0.14871,0.14871,0.14871,145558,0
1980-10-27,0.14871,0.14871,0.14424,0.14871,181062,0
1980-10-28,0.14871,0.14871,0.14424,0.14424,536093,0
1980-10-29,0.14424,0.14871,0.14424,0.14424,502368,0
1980-10-30,0.14424,0.14424,0.1397,0.14424,122485,0
1980-10-31,0.1397,0.1397,0.1397,0.1397,259171,0
1980-11-03,0.1397,0.1397,0.1397,0.1397,585799,0
1980-11-05,0.14424,0.14871,0.14424,0.14424,225448,0
1980-11-06,0.14424,0.14871,0.14424,0.14424,291124,0
1980-11-07,0.14424,0.14424,0.14424,0.14424,79885,0
1980-11-10,0.14424,0.14424,0.14424,0.14424,79885,0
1980-11-11,0.14424,0.14871,0.14424,0.14424,124260,0
1980-11-12,0.14424,0.14871,0.14424,0.14424,156209,0
1980-11-13,0.14424,0.14871,0.14424,0.14871,172188,0
1980-11-14,0.14871,0.14871,0.14871,0.14871,122485,0
1980-11-17,0.14871,0.14871,0.14424,0.14424,300000,0
1980-11-18,0.14424,0.15322,0.14424,0.14871,598226,0
1980-11-19,0.14871,0.15322,0.14871,0.14871,548520,0
1980-11-20,0.14871,0.14871,0.14871,0.14871,152659,0
1980-11-21,0.14871,0.15322,0.14871,0.15322,420715,0
1980-11-24,0.15322,0.15322,0.14871,0.14871,280473,0
1980-11-25,0.14871,0.15322,0.14871,0.14871,99406,0
1980-11-26,0.14871,0.15322,0.14871,0.15322,205915,0
1980-11-28,0.15322,0.15322,0.14871,0.14871,152659,0
1980-12-01,0.14871,0.15322,0.14871,0.14871,193489,0
1980-12-02,0.14871,0.14871,0.14871,0.14871,228995,0
1980-12-03,0.14871,0.14871,0.14871,0.14871,86978,0
1980-12-04,0.14871,0.14871,0.14871,0.14871,291124,0
1980-12-05,0.14871,0.14871,0.14424,0.14424,268046,0
1980-12-08,0.14424,0.14871,0.14424,0.14871,152659,0
1980-12-09,0.14424,0.14424,0.14424,0.14424,157987,0
1980-12-10,0.14424,0.14424,0.14424,0.14424,473962,0
1980-12-11,0.14424,0.14424,0.1397,0.1397,472189,0
1980-12-12,0.1397,0.1397,0.1397,0.1397,207693,0
1980-12-15,0.1397,0.1397,0.1397,0.1397,108281,0
1980-12-16,0.1397,0.14424,0.1397,0.1397,188167,0
1980-12-17,0.1397,0.1397,0.1397,0.1397,1555033,0
1980-12-18,0.1397,0.14424,0.1397,0.1397,323075,0
1980-12-19,0.1397,0.1397,0.13519,0.13519,557398,0
1980-12-22,0.1397,0.14424,0.1397,0.1397,218339,0
1980-12-23,0.1397,0.14871,0.1397,0.14871,669231,0
1980-12-24,0.14871,0.14871,0.14871,0.14871,571601,0
1980-12-26,0.15322,0.15322,0.15322,0.15322,234317,0
1980-12-29,0.15322,0.15322,0.14871,0.14871,126036,0
1980-12-30,0.14871,0.15322,0.14871,0.14871,264495,0
1980-12-31,0.14871,0.15322,0.14871,0.14871,150889,0
1981-01-02,0.14871,0.15322,0.14871,0.14871,24849,0
1981-01-05,0.14871,0.15322,0.14871,0.15322,686980,0
1981-01-06,0.1577,0.16228,0.1577,0.1577,513018,0
1981-01-07,0.1577,0.1577,0.15322,0.15322,415384,0
1981-01-08,0.15322,0.15322,0.15322,0.15322,273369,0
1981-01-09,0.15322,0.15322,0.14871,0.14871,401186,0
1981-01-12,0.15322,0.15322,0.15322,0.15322,305326,0
1981-01-13,0.14871,0.14871,0.14871,0.14871,72780,0
1981-01-14,0.14871,0.14871,0.14871,0.14871,136684,0
1981-01-15,0.14871,0.14871,0.14871,0.14871,126036,0
1981-01-16,0.14871,0.14871,0.14424,0.14424,209467,0
1981-01-19,0.14424,0.14871,0.14424,0.14424,168639,0
1981-01-20,0.14424,0.14871,0.1397,0.14424,1365086,0
1981-01-21,0.14424,0.14424,0.1397,0.1397,115387,0
1981-01-22,0.1397,0.1397,0.1397,0.1397,742016,0
1981-01-23,0.1397,0.14424,0.1397,0.1397,239648,0
1981-01-26,0.1397,0.1397,0.1397,0.1397,404735,0
1981-01-27,0.1397,0.14424,0.1397,0.1397,5479886,0
1981-01-28,0.1397,0.14424,0.1397,0.14424,177513,0
1981-01-29,0.14424,0.14424,0.1397,0.14424,204141,0
1981-01-30,0.14424,0.14424,0.1397,0.1397,237874,0
1981-02-02,0.1397,0.14424,0.13519,0.14424,328398,0
1981-02-03,0.14424,0.14424,0.1397,0.14424,333727,0
1981-02-04,0.14424,0.14424,0.1397,0.1397,825447,0
1981-02-05,0.1397,0.1397,0.1397,0.1397,118932,0
1981-02-06,0.1397,0.14424,0.1397,0.1397,413615,0
1981-02-09,0.1397,0.14424,0.1397,0.1397,181062,0
1981-02-10,0.1397,0.14424,0.13519,0.1397,106508,0
1981-02-11,0.1397,0.15322,0.1397,0.15322,319526,0
1981-02-12,0.1577,0.16228,0.1577,0.16228,798816,0
1981-02-13,0.16228,0.16671,0.16228,0.16671,559173,0
1981-02-17,0.16671,0.1757,0.16671,0.17127,1787574,0
1981-02-18,0.17127,0.17127,0.16671,0.16671,10350890,0
1981-02-19,0.16671,0.17127,0.16671,0.16671,498817,0
1981-02-20,0.16671,0.1757,0.16671,0.17127,470419,0
1981-02-23,0.17127,0.17127,0.16671,0.17127,223666,0
1981-02-24,0.17127,0.17127,0.17127,0.17127,603550,0
1981-02-25,0.17127,0.17127,0.16671,0.17127,568051,0
1981-02-26,0.17127,0.17127,0.16671,0.17127,473962,0
1981-02-27,0.1757,0.1757,0.1757,0.1757,807693,0
1981-03-02,0.1757,0.1757,0.1757,0.1757,550289,0
1981-03-03,0.1757,0.1847,0.1757,0.1757,1130773,0
1981-03-04,0.1757,0.1757,0.1757,0.1757,378107,0
1981-03-05,0.1757,0.1757,0.1757,0.1757,173964,0
1981-03-06,0.1757,0.18028,0.1757,0.1757,268046,0
1981-03-09,0.1757,0.18028,0.1757,0.18028,891126,0
1981-03-10,0.18028,0.1847,0.1757,0.1847,972782,0
1981-03-11,0.1847,0.18924,0.1847,0.18924,740239,0
1981-03-12,0.18924,0.18924,0.1847,0.18924,640825,0
1981-03-13,0.18924,0.18924,0.1847,0.1847,333727,0
1981-03-16,0.1847,0.1847,0.1847,0.1847,232550,0
1981-03-17,0.1847,0.1847,0.1757,0.18028,262724,0
1981-03-18,0.18028,0.18028,0.1757,0.18028,280473,0
1981-03-19,0.18028,0.1847,0.18028,0.18028,308880,0
1981-03-20,0.18028,0.1847,0.18028,0.1847,415384,0
1981-03-23,0.1847,0.1847,0.1847,0.1847,204141,0
1981-03-24,0.1847,0.1847,0.1847,0.1847,149116,0
1981-03-25,0.1847,0.18924,0.1847,0.18924,539644,0
1981-03-26,0.18924,0.18924,0.1847,0.1847,355037,0
1981-03-27,0.1847,0.1847,0.1757,0.18028,592899,0
1981-03-30,0.1757,0.1757,0.16671,0.17127,596451,0
1981-03-31,0.1757,0.18028,0.1757,0.18028,495262,0
1981-04-01,0.18028,0.1847,0.1757,0.18028,734910,0
1981-04-02,0.18028,0.1847,0.18028,0.18028,633724,0
1981-04-03,0.18028,0.1847,0.18028,0.1847,170414,0
1981-04-06,0.1847,0.1847,0.16671,0.18028,243200,0
1981-04-07,0.18028,0.1847,0.18028,0.18028,179291,0
1981-04-08,0.18028,0.1847,0.18028,0.1847,516567,0
1981-04-09,0.1847,0.1847,0.1847,0.1847,335502,0
1981-04-10,0.1847,0.18924,0.1847,0.1847,592899,0
1981-04-13,0.1847,0.18924,0.1847,0.1847,994090,0
1981-04-14,0.1847,0.1847,0.1847,0.1847,399415,0
1981-04-15,0.1847,0.18924,0.1847,0.18924,481063,0
1981-04-16,0.18924,0.18924,0.18924,0.18924,443785,0
1981-04-20,0.18924,0.18924,0.18924,0.18924,244971,0
1981-04-21,0.18924,0.18924,0.1847,0.18924,830772,0
1981-04-22,0.18924,0.19377,0.18924,0.19377,2197635,0
1981-04-23,0.19377,0.19377,0.18924,0.19377,1013611,0
1981-04-24,0.19377,0.19377,0.19377,0.19377,252074,0
1981-04-27,0.1983,0.1983,0.18924,0.18924,1384611,0
1981-04-28,0.18924,0.19377,0.18924,0.19377,296451,0
1981-04-29,0.19377,0.19377,0.18924,0.18924,411838,0
1981-04-30,0.18924,0.18924,0.18924,0.18924,537875,0
1981-05-01,0.18924,0.18924,0.1847,0.1847,342604,0
1981-05-04,0.18028,0.18028,0.1757,0.1757,514796,0
1981-05-05,0.1757,0.18028,0.1757,0.1757,157987,0
1981-05-06,0.1757,0.18028,0.1757,0.18028,99406,0
1981-05-07,0.18028,0.18028,0.18028,0.18028,411838,0
1981-05-08,0.18028,0.1847,0.18028,0.18028,285798,0
1981-05-11,0.18028,0.1847,0.18028,0.1847,614205,0
1981-05-12,0.1847,0.1847,0.18028,0.18028,1107693,0
1981-05-13,0.18028,0.1847,0.18028,0.18028,262724,0
1981-05-14,0.18028,0.1847,0.18028,0.18028,477513,0
1981-05-15,0.18028,0.1847,0.18028,0.18028,324852,0
1981-05-18,0.18028,0.18028,0.1757,0.1757,646153,0
1981-05-19,0.1757,0.18028,0.17127,0.17127,369231,0
1981-05-20,0.17127,0.17127,0.16228,0.16671,702962,0
1981-05-21,0.16671,0.16671,0.16228,0.16228,3942609,0
1981-05-22,0.16671,0.17127,0.16671,0.16671,859173,0
1981-05-26,0.17127,0.1757,0.17127,0.1757,669231,0
1981-05-27,0.1757,0.18028,0.1757,0.18028,367452,0
1981-05-28,0.18028,0.18028,0.1757,0.1757,268046,0
1981-05-29,0.1757,0.1757,0.1757,0.1757,99406,0
1981-06-01,0.1757,0.18028,0.16671,0.16671,509463,0
1981-06-02,0.16671,0.17127,0.16671,0.17127,837870,0
1981-06-03,0.17127,0.17127,0.17127,0.17127,1153842,0
1981-06-04,0.17127,0.17127,0.16228,0.16671,788168,0
1981-06-05,0.16671,0.16671,0.16671,0.16671,371008,0
1981-06-08,0.16671,0.1757,0.16671,0.17127,926626,0
1981-06-09,0.17127,0.1757,0.17127,0.17127,1528399,0
1981-06-10,0.17127,0.1757,0.17127,0.17127,216571,0
1981-06-11,0.17127,0.1757,0.17127,0.1757,195263,0
1981-06-12,0.1757,0.18028,0.1757,0.1757,637281,0
1981-06-15,0.18028,0.18028,0.18028,0.18028,239648,0
1981-06-16,0.18028,0.18028,0.18028,0.18028,211239,0
1981-06-17,0.18028,0.18028,0.1757,0.18028,157987,0
1981-06-18,0.18028,0.18028,0.1757,0.18028,51480,0
1981-06-19,0.18028,0.18028,0.1757,0.18028,170414,0
1981-06-22,0.18028,0.18028,0.1757,0.1757,76332,0
1981-06-23,0.1757,0.1757,0.1757,0.1757,129586,0
1981-06-24,0.1757,0.18028,0.1757,0.1757,213019,0
1981-06-25,0.1757,0.1757,0.17127,0.17127,241420,0
1981-06-26,0.17127,0.17127,0.17127,0.17127,243200,0
1981-06-29,0.17127,0.17127,0.17127,0.17127,216571,0
1981-06-30,0.17127,0.17127,0.17127,0.17127,372778,0
1981-07-01,0.17127,0.17127,0.17127,0.17127,126036,0
1981-07-02,0.17127,0.17127,0.16671,0.17127,356803,0
1981-07-06,0.17127,0.17127,0.16671,0.16671,106508,0
1981-07-07,0.16671,0.17127,0.16671,0.17127,337279,0
1981-07-08,0.17127,0.17127,0.17127,0.17127,378107,0
1981-07-09,0.17127,0.17127,0.16671,0.16671,253849,0
1981-07-10,0.16671,0.17127,0.16671,0.17127,436690,0
1981-07-13,0.17127,0.17127,0.16671,0.16671,443785,0
1981-07-14,0.16671,0.17127,0.16671,0.16671,86978,0
1981-07-15,0.16671,0.17127,0.16671,0.16671,181062,0
1981-07-16,0.16671,0.17127,0.16671,0.17127,276928,0
1981-07-17,0.17127,0.1757,0.17127,0.1757,491717,0
1981-07-20,0.17127,0.17127,0.17127,0.17127,55032,0
1981-07-21,0.17127,0.17127,0.16671,0.16671,255621,0
1981-07-22,0.16671,0.1757,0.16671,0.17127,278699,0
1981-07-23,0.17127,0.1757,0.16671,0.17127,102960,0
1981-07-24,0.17127,0.17127,0.16671,0.16671,765088,0
1981-07-27,0.17127,0.17127,0.16671,0.16671,90529,0
1981-07-28,0.16671,0.17127,0.16671,0.16671,177513,0
1981-07-29,0.16671,0.17127,0.16671,0.16671,218339,0
1981-07-30,0.16671,0.17127,0.16671,0.16671,202366,0
1981-07-31,0.16671,0.17127,0.16671,0.17127,170414,0
1981-08-03,0.17127,0.17127,0.16671,0.16671,188167,0
1981-08-04,0.16671,0.16671,0.16671,0.16671,369231,0
1981-08-05,0.16671,0.16671,0.16671,0.16671,550289,0
1981-08-06,0.16671,0.16671,0.16671,0.16671,173964,0
1981-08-07,0.16671,0.16671,0.16671,0.16671,106508,0
1981-08-10,0.16671,0.16671,0.16228,0.16228,126036,0
1981-08-11,0.16228,0.16228,0.1577,0.16228,198813,0
1981-08-12,0.16228,0.16671,0.16228,0.16671,793491,0
1981-08-13,0.16671,0.16671,0.16228,0.16671,102960,0
1981-08-14,0.16671,0.16671,0.16228,0.16671,431362,0
1981-08-17,0.16671,0.16671,0.16228,0.16228,62128,0
1981-08-18,0.16228,0.16671,0.16228,0.16671,221891,0
1981-08-19,0.16671,0.16671,0.16671,0.16671,220120,0
1981-08-20,0.16671,0.16671,0.16671,0.16671,79885,0
1981-08-21,0.16671,0.16671,0.16671,0.16671,406513,0
1981-08-24,0.16228,0.16228,0.16228,0.16228,211239,0
1981-08-25,0.16228,0.16228,0.1577,0.16228,681655,0
1981-08-26,0.16228,0.16228,0.1577,0.1577,166865,0
1981-08-27,0.1577,0.1577,0.15322,0.15322,981657,0
1981-08-28,0.1577,0.1577,0.1577,0.1577,99406,0
1981-08-31,0.1577,0.16228,0.1577,0.1577,248524,0
1981-09-01,0.1577,0.1577,0.1577,0.1577,204141,0
1981-09-02,0.16228,0.16671,0.16228,0.16228,284022,0
1981-09-03,0.16228,0.16671,0.1577,0.1577,2032539,0
1981-09-04,0.1577,0.1577,0.1577,0.1577,159759,0
1981-09-08,0.1577,0.1577,0.15322,0.15322,335502,0
1981-09-09,0.15322,0.1577,0.15322,0.15322,170414,0
1981-09-10,0.15322,0.1577,0.15322,0.1577,1689940,0
1981-09-11,0.1577,0.1577,0.15322,0.1577,179291,0
1981-09-14,0.1577,0.1577,0.1577,0.1577,292902,0
1981-09-15,0.1577,0.1577,0.15322,0.1577,1892308,0
1981-09-16,0.1577,0.1577,0.15322,0.15322,74556,0
1981-09-17,0.15322,0.15322,0.15322,0.15322,477513,0
1981-09-18,0.15322,0.15322,0.14424,0.14871,1427222,0
1981-09-21,0.14424,0.14424,0.1397,0.14424,520119,0
1981-09-22,0.14424,0.14871,0.14424,0.14871,372778,0
1981-09-23,0.14424,0.14424,0.1397,0.14424,2041419,0
1981-09-24,0.14424,0.14871,0.14424,0.14424,1027810,0
1981-09-25,0.14424,0.14424,0.1397,0.1397,2591716,0
1981-09-28,0.1397,0.14424,0.1397,0.14424,227218,0
1981-09-29,0.14424,0.14871,0.14424,0.14424,857396,0
1981-09-30,0.14424,0.14424,0.14424,0.14424,197038,0
1981-10-01,0.14424,0.14424,0.14424,0.14424,101181,0
1981-10-02,0.14424,0.15322,0.14424,0.14871,418933,0
1981-10-05,0.15322,0.15322,0.15322,0.15322,424262,0
1981-10-06,0.15322,0.15322,0.14871,0.15322,1136096,0
1981-10-07,0.15322,0.15322,0.15322,0.15322,715383,0
1981-10-08,0.15322,0.1577,0.15322,0.1577,915978,0
1981-10-09,0.1577,0.1577,0.15322,0.1577,2552662,0
1981-10-12,0.1577,0.1577,0.15322,0.1577,142010,0
1981-10-13,0.1577,0.1577,0.15322,0.1577,55032,0
1981-10-14,0.1577,0.1577,0.15322,0.1577,1409470,0
1981-10-15,0.1577,0.1577,0.15322,0.1577,1231958,0
1981-10-16,0.1577,0.1577,0.1577,0.1577,76332,0
1981-10-19,0.1577,0.1577,0.1577,0.1577,127809,0
1981-10-20,0.1577,0.16228,0.1577,0.16228,825447,0
1981-10-21,0.16228,0.16228,0.1577,0.16228,223666,0
1981-10-22,0.16228,0.16228,0.1577,0.16228,220120,0
1981-10-23,0.16228,0.16228,0.1577,0.1577,225448,0
1981-10-26,0.16228,0.16228,0.1577,0.1577,422487,0
1981-10-27,0.1577,0.16228,0.1577,0.16228,473962,0
1981-10-28,0.16228,0.16228,0.1577,0.1577,173964,0
1981-10-29,0.1577,0.16228,0.1577,0.16228,90529,0
1981-10-30,0.16228,0.16228,0.16228,0.16228,488166,0
1981-11-02,0.16228,0.16671,0.16228,0.16671,887578,0
1981-11-03,0.16671,0.17127,0.16228,0.17127,511240,0
1981-11-04,0.17127,0.1757,0.17127,0.17127,300000,0
1981-11-05,0.17127,0.1757,0.17127,0.1757,967451,0
1981-11-06,0.1757,0.1757,0.17127,0.1757,1400594,0
1981-11-09,0.1757,0.1757,0.17127,0.1757,177513,0
1981-11-10,0.1757,0.18028,0.1757,0.18028,243200,0
1981-11-11,0.18028,0.18028,0.1757,0.18028,280473,0
1981-11-12,0.18028,0.18028,0.18028,0.18028,399415,0
1981-11-13,0.18028,0.18028,0.1757,0.1757,197038,0
1981-11-16,0.1757,0.1757,0.1757,0.1757,95853,0
1981-11-17,0.1757,0.1757,0.1757,0.1757,179291,0
1981-11-18,0.1757,0.1757,0.1757,0.1757,278699,0
1981-11-19,0.1757,0.1757,0.1757,0.1757,170414,0
1981-11-20,0.1757,0.1757,0.1757,0.1757,292902,0
1981-11-23,0.18028,0.1847,0.18028,0.1847,729589,0
1981-11-24,0.18028,0.18028,0.18028,0.18028,225448,0
1981-11-25,0.18028,0.18924,0.18028,0.18924,617748,0
1981-11-27,0.19377,0.19377,0.19377,0.19377,699411,0
1981-11-30,0.18924,0.18924,0.1847,0.1847,399415,0
1981-12-01,0.1847,0.18924,0.1847,0.18924,349701,0
1981-12-02,0.18924,0.18924,0.1847,0.1847,543193,0
1981-12-03,0.1847,0.1847,0.1847,0.1847,566272,0
1981-12-04,0.1847,0.1847,0.1847,0.1847,397636,0
1981-12-07,0.1847,0.1847,0.1847,0.1847,848523,0
1981-12-08,0.1847,0.1847,0.1847,0.1847,580475,0
1981-12-09,0.1847,0.18924,0.1847,0.1847,340828,0
1981-12-10,0.1847,0.18924,0.1847,0.18924,184615,0
1981-12-11,0.18924,0.18924,0.1847,0.18924,111828,0
1981-12-14,0.18924,0.18924,0.18924,0.18924,154437,0
1981-12-15,0.18924,0.18924,0.1847,0.1847,479286,0
1981-12-16,0.1847,0.19377,0.1847,0.18924,328398,0
1981-12-17,0.18924,0.19377,0.18924,0.19377,381656,0
1981-12-18,0.19377,0.1983,0.19377,0.19377,937279,0
1981-12-21,0.19377,0.1983,0.19377,0.1983,239648,0
1981-12-22,0.1983,0.1983,0.1983,0.1983,482844,0
1981-12-23,0.1983,0.1983,0.1983,0.1983,221891,0
1981-12-24,0.1983,0.1983,0.19377,0.19377,150889,0
1981-12-28,0.19377,0.1983,0.19377,0.19377,145558,0
1981-12-29,0.19377,0.19377,0.19377,0.19377,122485,0
1981-12-30,0.19377,0.19377,0.19377,0.19377,136684,0
1981-12-31,0.19377,0.19377,0.19377,0.19377,81662,0
1982-01-04,0.19377,0.19377,0.18924,0.18924,312424,0
1982-01-05,0.18924,0.18924,0.1847,0.1847,2149709,0
1982-01-06,0.1847,0.18924,0.1847,0.1847,154437,0
1982-01-07,0.1847,0.18924,0.1847,0.1847,339054,0
1982-01-08,0.18924,0.18924,0.18924,0.18924,312424,0
1982-01-11,0.18924,0.18924,0.1847,0.1847,850297,0
1982-01-12,0.1847,0.1847,0.17127,0.1757,339054,0
1982-01-13,0.1757,0.18028,0.1757,0.1757,356803,0
1982-01-14,0.1757,0.1847,0.1757,0.1847,255621,0
1982-01-15,0.1847,0.1847,0.1847,0.1847,262724,0
1982-01-18,0.1847,0.1847,0.18028,0.1847,209467,0
1982-01-19,0.1847,0.1847,0.1847,0.1847,152659,0
1982-01-20,0.1847,0.18924,0.1847,0.18924,1272781,0
1982-01-21,0.18924,0.18924,0.18924,0.18924,3275145,0
1982-01-22,0.18924,0.18924,0.1847,0.1847,411838,0
1982-01-25,0.1847,0.1847,0.1847,0.1847,88753,0
1982-01-26,0.1847,0.1847,0.1847,0.1847,569827,0
1982-01-27,0.1847,0.1847,0.1847,0.1847,129586,0
1982-01-28,0.1847,0.19377,0.1847,0.19377,328398,0
1982-01-29,0.19377,0.19377,0.18924,0.19377,262724,0
1982-02-01,0.19377,0.1983,0.18924,0.19377,410057,0
1982-02-02,0.19377,0.1983,0.19377,0.1983,282248,0
1982-02-03,0.1983,0.1983,0.19377,0.1983,1425447,0
1982-02-04,0.1983,0.1983,0.19377,0.1983,704736,0
1982-02-05,0.1983,0.1983,0.19377,0.1983,317753,0
1982-02-08,0.1983,0.1983,0.19377,0.19377,388759,0
1982-02-09,0.19377,0.19377,0.18924,0.19377,136684,0
1982-02-10,0.19377,0.1983,0.19377,0.1983,228995,0
1982-02-11,0.1983,0.1983,0.19377,0.1983,884019,0
1982-02-12,0.1983,0.20279,0.1983,0.1983,892898,0
1982-02-16,0.1983,0.1983,0.1983,0.1983,429589,0
1982-02-17,0.1983,0.20279,0.1983,0.1983,566272,0
1982-02-18,0.1983,0.20279,0.1983,0.20279,1549701,0
1982-02-19,0.20279,0.20279,0.1983,0.20279,1365086,0
1982-02-22,0.20279,0.20734,0.20279,0.20279,1100589,0
1982-02-23,0.20279,0.20279,0.1983,0.1983,154437,0
1982-02-24,0.1983,0.20279,0.1983,0.20279,266271,0
1982-02-25,0.20279,0.20734,0.20279,0.20734,339054,0
1982-02-26,0.20734,0.20734,0.20279,0.20734,433134,0
1982-03-01,0.20734,0.20734,0.20279,0.20734,236097,0
1982-03-02,0.20734,0.21182,0.20734,0.21182,862725,0
1982-03-03,0.21182,0.21632,0.21182,0.21632,1856801,0
1982-03-04,0.21632,0.21632,0.20734,0.21182,715383,0
1982-03-05,0.21182,0.21182,0.20734,0.21182,1026038,0
1982-03-08,0.21182,0.21632,0.20734,0.21182,1405917,0
1982-03-09,0.20734,0.20734,0.20734,0.20734,681655,0
1982-03-10,0.20734,0.21182,0.20734,0.21182,1288761,0
1982-03-11,0.21182,0.21182,0.20734,0.21182,500593,0
1982-03-12,0.21182,0.21182,0.21182,0.21182,923079,0
1982-03-15,0.21182,0.21632,0.21182,0.21632,1642013,0
1982-03-16,0.21632,0.21632,0.21182,0.21182,379883,0
1982-03-17,0.21182,0.21182,0.20734,0.20734,449113,0
1982-03-18,0.20734,0.21182,0.20734,0.21182,2199410,0
1982-03-19,0.21182,0.21182,0.20734,0.21182,237874,0
1982-03-22,0.21182,0.21632,0.21182,0.21632,605330,0
1982-03-23,0.21632,0.21632,0.21182,0.21182,1286985,0
1982-03-24,0.21182,0.21632,0.21182,0.21632,511240,0
1982-03-25,0.21632,0.22082,0.21182,0.22082,1807105,0
1982-03-26,0.22082,0.22082,0.22082,0.22082,1184021,0
1982-03-29,0.22082,0.22082,0.21632,0.21632,994090,0
1982-03-30,0.21632,0.22082,0.21632,0.21632,1860353,0
1982-03-31,0.21632,0.21632,0.21632,0.21632,502368,0
1982-04-01,0.21632,0.22082,0.21632,0.21632,2036098,0
1982-04-02,0.21632,0.22082,0.21632,0.22082,1562127,0
1982-04-05,0.22082,0.22082,0.21632,0.22082,658581,0
1982-04-06,0.22082,0.22082,0.21632,0.21632,699411,0
1982-04-07,0.21632,0.22539,0.21632,0.22082,2747931,0
1982-04-08,0.22082,0.22082,0.21632,0.22082,367452,0
1982-04-12,0.22082,0.22082,0.22082,0.22082,504142,0
1982-04-13,0.22082,0.22082,0.22082,0.22082,184615,0
1982-04-14,0.22082,0.22082,0.22082,0.22082,1736097,0
1982-04-15,0.22082,0.22082,0.22082,0.22082,310649,0
1982-04-16,0.22082,0.22539,0.22082,0.22082,857396,0
1982-04-19,0.22082,0.22539,0.22082,0.22082,1173375,0
1982-04-20,0.22082,0.22539,0.22082,0.22539,1054436,0
1982-04-21,0.22539,0.22539,0.22082,0.22539,17080482,0
1982-04-22,0.22539,0.22539,0.22539,0.22539,4219526,0
1982-04-23,0.22539,0.22986,0.22539,0.22986,4764496,0
1982-04-26,0.23439,0.23886,0.23439,0.23439,3585803,0
1982-04-27,0.23439,0.23439,0.22986,0.22986,1182249,0
1982-04-28,0.22986,0.23439,0.22986,0.22986,1116570,0
1982-04-29,0.22986,0.23439,0.22986,0.22986,623079,0
1982-04-30,0.22986,0.23439,0.22986,0.22986,1302965,0
1982-05-03,0.22986,0.23439,0.22986,0.23439,1524853,0
1982-05-04,0.23439,0.23886,0.23439,0.23886,1638469,0
1982-05-05,0.23886,0.24333,0.23886,0.23886,600001,0
1982-05-06,0.23886,0.24793,0.23886,0.24793,1146747,0
1982-05-07,0.24793,0.24793,0.24333,0.24793,399415,0
1982-05-10,0.24793,0.24793,0.24793,0.24793,1420120,0
1982-05-11,0.24793,0.24793,0.24793,0.24793,4821302,0
1982-05-12,0.24793,0.24793,0.24333,0.24333,1886983,0
1982-05-13,0.24333,0.24333,0.23439,0.23886,534314,0
1982-05-14,0.23886,0.24333,0.23886,0.23886,839644,0
1982-05-17,0.23886,0.23886,0.23886,0.23886,262724,0
1982-05-18,0.23886,0.24333,0.23886,0.23886,465091,0
1982-05-19,0.23886,0.24333,0.23439,0.23439,694081,0
1982-05-20,0.23439,0.23886,0.23439,0.23886,417160,0
1982-05-21,0.23886,0.24333,0.23439,0.23886,637281,0
1982-05-24,0.23886,0.23886,0.23886,0.23886,839644,0
1982-05-25,0.23886,0.23886,0.23439,0.23886,539644,0
1982-05-26,0.23886,0.23886,0.23439,0.23886,193489,0
1982-05-27,0.23886,0.23886,0.23439,0.23439,504142,0
1982-05-28,0.23439,0.23439,0.22539,0.22539,635499,0
1982-06-01,0.22539,0.22539,0.22082,0.22082,326629,0
1982-06-02,0.22082,0.22986,0.22082,0.22986,5002366,0
1982-06-03,0.22986,0.23439,0.22986,0.22986,855623,0
1982-06-04,0.22986,0.23439,0.22986,0.23439,2158586,0
1982-06-07,0.23439,0.23439,0.22986,0.23439,342604,0
1982-06-08,0.23439,0.23439,0.22986,0.23439,1052660,0
1982-06-09,0.23439,0.23439,0.23439,0.23439,2156809,0
1982-06-10,0.23439,0.23439,0.22986,0.22986,804142,0
1982-06-11,0.22986,0.23439,0.22986,0.23439,2458584,0
1982-06-14,0.23439,0.23439,0.22986,0.22986,752664,0
1982-06-15,0.22986,0.23439,0.22986,0.23439,228995,0
1982-06-16,0.23439,0.23439,0.23439,0.23439,220120,0
1982-06-17,0.23439,0.23439,0.23439,0.23439,236097,0
1982-06-18,0.23439,0.23886,0.23439,0.23886,1372191,0
1982-06-21,0.23886,0.24793,0.23886,0.24793,1464503,0
1982-06-22,0.24793,0.25235,0.24333,0.24793,8398230,0
1982-06-23,0.24793,0.25235,0.24793,0.25235,3814795,0
1982-06-24,0.25235,0.25691,0.25235,0.25691,1144969,0
1982-06-25,0.25691,0.25691,0.25235,0.25691,527220,0
1982-06-28,0.25691,0.25691,0.25691,0.25691,793491,0
1982-06-29,0.25691,0.25691,0.25691,0.25691,994090,0
1982-06-30,0.25691,0.2614,0.25691,0.2614,1237278,0
1982-07-01,0.2614,0.26587,0.2614,0.2614,2471004,0
1982-07-02,0.25691,0.25691,0.25235,0.25691,584022,0
1982-07-06,0.25691,0.2614,0.25235,0.25691,505921,0
1982-07-07,0.25691,0.2614,0.25235,0.25691,443785,0
1982-07-08,0.25691,0.26587,0.25235,0.26587,3193494,0
1982-07-09,0.2749,0.27948,0.2749,0.27948,3163311,0
1982-07-12,0.27948,0.28395,0.2749,0.27948,3211242,0
1982-07-13,0.27948,0.28395,0.27948,0.28395,1986392,0
1982-07-14,0.27948,0.27948,0.2749,0.2749,3653251,0
1982-07-15,0.2749,0.28395,0.2749,0.27948,2105325,0
1982-07-16,0.27948,0.28395,0.27948,0.28395,781070,0
1982-07-19,0.28395,0.28395,0.2749,0.2749,2082249,0
1982-07-20,0.2749,0.27948,0.2749,0.27948,4395270,0
1982-07-21,0.27948,0.27948,0.2749,0.2749,3699407,0
1982-07-22,0.2749,0.2749,0.27038,0.2749,931955,0
1982-07-23,0.2749,0.2749,0.2749,0.2749,647926,0
1982-07-26,0.27948,0.27948,0.2749,0.2749,1567454,0
1982-07-27,0.2749,0.27948,0.2749,0.27948,1697043,0
1982-07-28,0.27948,0.27948,0.27948,0.27948,328398,0
1982-07-29,0.27948,0.27948,0.27948,0.27948,594673,0
1982-07-30,0.27948,0.28395,0.27948,0.27948,3250300,0
1982-08-02,0.27948,0.28847,0.27948,0.28395,1320709,0
1982-08-03,0.28395,0.28847,0.28395,0.28847,509463,0
1982-08-04,0.28847,0.28847,0.28395,0.28395,630176,0
1982-08-05,0.28395,0.28395,0.28395,0.28395,2905919,0
1982-08-06,0.28395,0.28395,0.27948,0.27948,2966273,0
1982-08-09,0.27948,0.27948,0.27038,0.2749,1480476,0
1982-08-10,0.2749,0.27948,0.2749,0.2749,3667462,0
1982-08-11,0.2749,0.2749,0.27038,0.27038,1508875,0
1982-08-12,0.27038,0.2749,0.27038,0.2749,777513,0
1982-08-13,0.2749,0.2749,0.27038,0.27038,1063319,0
1982-08-16,0.27038,0.27038,0.27038,0.27038,1631364,0
1982-08-17,0.27038,0.2749,0.27038,0.2749,1295861,0
1982-08-18,0.2749,0.28847,0.2749,0.27948,2849115,0
1982-08-19,0.27948,0.27948,0.2749,0.27948,640825,0
1982-08-20,0.27948,0.2929,0.27948,0.2929,509463,0
1982-08-23,0.2929,0.30651,0.28847,0.30193,1940233,0
1982-08-24,0.30193,0.30651,0.29746,0.30193,1404140,0
1982-08-25,0.30193,0.30193,0.28395,0.2929,2103552,0
1982-08-26,0.2929,0.30651,0.2929,0.30193,2002375,0
1982-08-27,0.30193,0.30651,0.30193,0.30193,1278106,0
1982-08-30,0.30193,0.30193,0.29746,0.30193,857396,0
1982-08-31,0.30193,0.30193,0.30193,0.30193,699411,0
1982-09-01,0.30193,0.30651,0.30193,0.30651,1496446,0
1982-09-02,0.30651,0.30651,0.29746,0.30193,1743201,0
1982-09-03,0.30651,0.31098,0.30651,0.30651,1595854,0
1982-09-07,0.30651,0.31098,0.30651,0.30651,665681,0
1982-09-08,0.30651,0.31098,0.30651,0.30651,287571,0
1982-09-09,0.31098,0.31547,0.31098,0.31547,1567454,0
1982-09-10,0.31547,0.31547,0.31098,0.31098,358582,0
1982-09-13,0.31098,0.31098,0.30651,0.31098,310649,0
1982-09-14,0.31098,0.31547,0.31098,0.31098,596451,0
1982-09-15,0.30651,0.30651,0.29746,0.30193,4388167,0
1982-09-16,0.30193,0.30651,0.30193,0.30651,3502365,0
1982-09-17,0.30651,0.30651,0.30651,0.30651,1349111,0
1982-09-20,0.30651,0.31098,0.30651,0.30651,2027219,0
1982-09-21,0.30651,0.31098,0.30651,0.31098,1709467,0
1982-09-22,0.31098,0.31547,0.31098,0.31547,1744974,0
1982-09-23,0.31547,0.31547,0.30651,0.31098,800589,0
1982-09-24,0.31098,0.31098,0.30651,0.31098,631952,0
1982-09-27,0.31098,0.31547,0.31098,0.31098,1123668,0
1982-09-28,0.31547,0.31991,0.31547,0.31991,1189351,0
1982-09-29,0.31991,0.32894,0.31991,0.32453,1524853,0
1982-09-30,0.32453,0.32894,0.32453,0.32453,557398,0
1982-10-01,0.32453,0.32894,0.32453,0.32894,488166,0
1982-10-04,0.32894,0.34256,0.32894,0.34256,672778,0
1982-10-05,0.34256,0.34689,0.34256,0.34256,1166277,0
1982-10-06,0.34689,0.35151,0.34689,0.35151,3747340,0
1982-10-07,0.36056,0.36498,0.36056,0.36056,1068639,0
1982-10-08,0.36056,0.36056,0.35602,0.35602,878699,0
1982-10-11,0.35602,0.36498,0.35602,0.36056,1043785,0
1982-10-12,0.36056,0.36056,0.34256,0.34256,1381064,0
1982-10-13,0.34256,0.34689,0.33343,0.34256,1553255,0
1982-10-14,0.34256,0.34256,0.33805,0.33805,491717,0
1982-10-15,0.33805,0.33805,0.32894,0.33343,1823076,0
1982-10-18,0.33343,0.33343,0.33343,0.33343,555622,0
1982-10-19,0.33343,0.33805,0.32453,0.32894,2313022,0
1982-10-20,0.32894,0.33343,0.31991,0.32453,4831953,0
1982-10-21,0.32453,0.32894,0.32453,0.32453,3362130,0
1982-10-22,0.32894,0.35151,0.32894,0.34256,1489348,0
1982-10-25,0.34256,0.34256,0.33343,0.33805,2375152,0
1982-10-26,0.33805,0.33805,0.33343,0.33805,832547,0
1982-10-27,0.34256,0.34689,0.34256,0.34689,1492897,0
1982-10-28,0.34689,0.34689,0.34256,0.34256,979883,0
1982-10-29,0.34256,0.34256,0.33805,0.33805,518343,0
1982-11-01,0.33805,0.34256,0.33805,0.34256,1077515,0
1982-11-02,0.34689,0.35151,0.34689,0.34689,2833138,0
1982-11-03,0.34689,0.35151,0.34689,0.34689,784615,0
1982-11-04,0.35151,0.36056,0.35151,0.35151,1413018,0
1982-11-05,0.35151,0.35602,0.34689,0.35151,1260358,0
1982-11-08,0.35151,0.35151,0.34689,0.35151,672778,0
1982-11-09,0.35151,0.35151,0.34689,0.34689,454443,0
1982-11-10,0.34689,0.35151,0.34689,0.34689,853847,0
1982-11-11,0.34689,0.35151,0.33805,0.33805,328398,0
1982-11-12,0.33805,0.34689,0.33805,0.34256,2011245,0
1982-11-16,0.30651,0.30651,0.29746,0.30651,8158583,0
1982-11-17,0.30651,0.31098,0.30651,0.31098,4226628,0
1982-11-18,0.31098,0.31098,0.30651,0.31098,5023669,0
1982-11-19,0.31098,0.31547,0.31098,0.31098,2137281,0
1982-11-22,0.31098,0.31547,0.31098,0.31098,4233729,0
1982-11-23,0.30651,0.30651,0.29746,0.30193,2591716,0
1982-11-24,0.30193,0.30193,0.29746,0.30193,2435505,0
1982-11-26,0.30193,0.30193,0.29746,0.30193,2842015,0
1982-11-29,0.30193,0.30193,0.29746,0.29746,1831955,0
1982-11-30,0.29746,0.30193,0.29746,0.29746,3046158,0
1982-12-01,0.30193,0.31098,0.30193,0.30651,3667462,0
1982-12-02,0.30651,0.30651,0.30193,0.30193,2911240,0
1982-12-03,0.30193,0.30193,0.30193,0.30193,1370415,0
1982-12-06,0.30193,0.30193,0.29746,0.30193,2753254,0
1982-12-07,0.30193,0.30651,0.30193,0.30193,2925445,0
1982-12-08,0.30193,0.30651,0.30193,0.30651,6449118,0
1982-12-09,0.30651,0.31547,0.30193,0.31098,6014204,0
1982-12-10,0.31098,0.31098,0.30193,0.30193,12656811,0
1982-12-13,0.30193,0.30193,0.29746,0.29746,4038462,0
1982-12-14,0.29746,0.30193,0.2929,0.2929,3394080,0
1982-12-15,0.2929,0.2929,0.28847,0.28847,4326035,0
1982-12-16,0.28847,0.28847,0.28395,0.28395,3662130,0
1982-12-17,0.28395,0.28847,0.28395,0.28395,1547932,0
1982-12-20,0.28395,0.28847,0.27948,0.27948,2155028,0
1982-12-21,0.28395,0.2929,0.28395,0.28847,3509472,0
1982-12-22,0.2929,0.29746,0.2929,0.29746,3172187,0
1982-12-23,0.29746,0.31098,0.2929,0.31098,4203556,0
1982-12-27,0.31098,0.31547,0.31098,0.31547,1111244,0
1982-12-28,0.31547,0.31547,0.31098,0.31098,1141417,0
1982-12-29,0.31098,0.31098,0.30651,0.31098,2449706,0
1982-12-30,0.31098,0.31098,0.30193,0.30193,722484,0
1982-12-31,0.30651,0.31098,0.30651,0.30651,497036,0
1983-01-03,0.30651,0.31098,0.29746,0.29746,1588757,0
1983-01-04,0.29746,0.30193,0.29746,0.30193,1343791,0
1983-01-05,0.30193,0.30651,0.30193,0.30193,2714203,0
1983-01-06,0.30193,0.31098,0.30193,0.30651,1560350,0
1983-01-07,0.30651,0.31098,0.30651,0.30651,2478108,0
1983-01-10,0.30651,0.31098,0.30193,0.31098,726040,0
1983-01-11,0.31098,0.31098,0.30193,0.30193,1212427,0
1983-01-12,0.30193,0.30193,0.29746,0.30193,1549701,0
1983-01-13,0.30193,0.30193,0.29746,0.29746,2515381,0
1983-01-14,0.29746,0.29746,0.2929,0.2929,4020709,0
1983-01-17,0.2929,0.29746,0.28847,0.2929,2163906,0
1983-01-18,0.2929,0.29746,0.2929,0.29746,855623,0
1983-01-19,0.29746,0.29746,0.2929,0.2929,827221,0
1983-01-20,0.2929,0.29746,0.2929,0.29746,573370,0
1983-01-21,0.29746,0.29746,0.28847,0.28847,2186986,0
1983-01-24,0.2749,0.2749,0.27038,0.2749,3232545,0
1983-01-25,0.2749,0.28395,0.2749,0.28395,1372191,0
1983-01-26,0.28847,0.2929,0.28395,0.28847,738463,0
1983-01-27,0.28847,0.30193,0.28847,0.30193,1031361,0
1983-01-28,0.30193,0.30193,0.2929,0.29746,988757,0
1983-01-31,0.29746,0.30193,0.29746,0.29746,1020711,0
1983-02-01,0.29746,0.29746,0.29746,0.29746,1031361,0
1983-02-02,0.29746,0.29746,0.28847,0.28847,3284030,0
1983-02-03,0.28847,0.28847,0.28395,0.28847,2597044,0
1983-02-04,0.28847,0.2929,0.27948,0.28395,11891724,0
1983-02-07,0.28395,0.28395,0.27948,0.28395,3090540,0
1983-02-08,0.28395,0.28395,0.27948,0.28395,4571008,0
1983-02-09,0.28395,0.28847,0.28395,0.28395,4856806,0
1983-02-10,0.28395,0.28847,0.28395,0.28847,3578701,0
1983-02-11,0.28847,0.29746,0.28395,0.29746,4425449,0
1983-02-14,0.29746,0.29746,0.2929,0.29746,683435,0
1983-02-15,0.29746,0.29746,0.28847,0.2929,2231362,0
1983-02-16,0.2929,0.2929,0.28847,0.2929,1299411,0
1983-02-17,0.2929,0.2929,0.28395,0.28847,4079292,0
1983-02-18,0.28847,0.28847,0.28395,0.28847,5233138,0
1983-02-22,0.28847,0.28847,0.2749,0.2749,1214204,0
1983-02-23,0.2749,0.28395,0.2749,0.28395,3513017,0
1983-02-24,0.28395,0.28395,0.27948,0.27948,1839049,0
1983-02-25,0.28395,0.28847,0.28395,0.28395,2763905,0
1983-02-28,0.28395,0.2929,0.28395,0.28847,3095859,0
1983-03-01,0.28847,0.2929,0.28847,0.28847,4871007,0
1983-03-02,0.2929,0.31098,0.2929,0.31098,4911841,0
1983-03-03,0.31098,0.31098,0.30193,0.30651,1492897,0
1983-03-04,0.30651,0.30651,0.30193,0.30193,1993490,0
1983-03-07,0.30193,0.30193,0.2929,0.29746,1670412,0
1983-03-08,0.29746,0.30193,0.29746,0.29746,2190531,0
1983-03-09,0.29746,0.30193,0.29746,0.30193,1416571,0
1983-03-10,0.30193,0.30651,0.30193,0.30651,759764,0
1983-03-11,0.30651,0.31547,0.30651,0.31098,1295861,0
1983-03-14,0.31098,0.31547,0.30651,0.31098,882243,0
1983-03-15,0.31098,0.31098,0.30651,0.31098,420715,0
1983-03-16,0.31098,0.31098,0.30651,0.30651,1244380,0
1983-03-17,0.30651,0.31098,0.30651,0.30651,1714792,0
1983-03-18,0.30651,0.31098,0.30651,0.31098,544971,0
1983-03-21,0.31098,0.31991,0.31098,0.31991,1068639,0
1983-03-22,0.31991,0.32894,0.31991,0.32453,1283429,0
1983-03-23,0.32453,0.33805,0.32453,0.32894,2298821,0
1983-03-24,0.32894,0.33805,0.32894,0.33343,1169827,0
1983-03-25,0.33343,0.33343,0.32894,0.32894,726040,0
1983-03-28,0.32894,0.33343,0.32453,0.32453,19698822,0
1983-03-29,0.32453,0.32453,0.31991,0.31991,4107692,0
1983-03-30,0.31991,0.32453,0.31991,0.31991,3830764,0
1983-03-31,0.31991,0.32453,0.31547,0.31991,1214204,0
1983-04-04,0.31991,0.31991,0.31547,0.31991,2206507,0
1983-04-05,0.31991,0.31991,0.31098,0.31098,2362726,0
1983-04-06,0.31098,0.31098,0.30651,0.30651,4159173,0
1983-04-07,0.30651,0.30651,0.29746,0.29746,5511837,0
1983-04-08,0.29746,0.30193,0.29746,0.29746,1026038,0
1983-04-11,0.29746,0.30193,0.2929,0.29746,4152074,0
1983-04-12,0.29746,0.29746,0.2929,0.29746,8064496,0
1983-04-13,0.29746,0.30651,0.29746,0.30651,3537874,0
1983-04-14,0.30651,0.30651,0.30193,0.30193,4698818,0
1983-04-15,0.30193,0.30193,0.30193,0.30193,5284618,0
1983-04-18,0.30193,0.30193,0.30193,0.30193,1446748,0
1983-04-19,0.30193,0.30193,0.30193,0.30193,896449,0
1983-04-20,0.30193,0.30193,0.29746,0.30193,1673964,0
1983-04-21,0.29746,0.29746,0.29746,0.29746,1618936,0
1983-04-22,0.29746,0.29746,0.29746,0.29746,1180478,0
1983-04-25,0.29746,0.29746,0.28847,0.2929,2611244,0
1983-04-26,0.28847,0.28847,0.28395,0.28847,3814795,0
1983-04-27,0.28847,0.2929,0.28847,0.2929,2385801,0
1983-04-28,0.2929,0.2929,0.28847,0.2929,1682841,0
1983-04-29,0.2929,0.29746,0.2929,0.2929,2508287,0
1983-05-02,0.2929,0.29746,0.2929,0.2929,1565679,0
1983-05-03,0.2929,0.29746,0.2929,0.29746,1989941,0
1983-05-04,0.29746,0.30193,0.29746,0.30193,2302366,0
1983-05-05,0.30193,0.30651,0.30193,0.30651,3436685,0
1983-05-06,0.30651,0.31547,0.30651,0.31547,1878104,0
1983-05-09,0.31547,0.31991,0.31098,0.31547,2146154,0
1983-05-10,0.31547,0.31547,0.31547,0.31547,1274559,0
1983-05-11,0.31547,0.31991,0.31098,0.31098,2256216,0
1983-05-12,0.31098,0.31547,0.30651,0.31547,1464503,0
1983-05-13,0.31547,0.32453,0.31547,0.32453,1590527,0
1983-05-16,0.32453,0.32453,0.31991,0.32453,685204,0
1983-05-17,0.32453,0.32894,0.31991,0.32453,798816,0
1983-05-18,0.32453,0.32894,0.31991,0.31991,4553257,0
1983-05-19,0.31991,0.32453,0.31547,0.32453,942602,0
1983-05-20,0.32453,0.32453,0.31991,0.31991,1908285,0
1983-05-23,0.31991,0.31991,0.31098,0.31098,1773371,0
1983-05-24,0.31098,0.31547,0.31098,0.31098,882243,0
1983-05-25,0.31098,0.31098,0.31098,0.31098,750889,0
1983-05-26,0.31098,0.31547,0.30651,0.31098,1448523,0
1983-05-27,0.31098,0.31098,0.30651,0.31098,301775,0
1983-05-31,0.30651,0.30651,0.30193,0.30193,1043785,0
1983-06-01,0.30193,0.30193,0.29746,0.30193,2115975,0
1983-06-02,0.30193,0.30651,0.30193,0.30193,2327217,0
1983-06-03,0.30193,0.30193,0.29746,0.30193,2611244,0
1983-06-06,0.30193,0.30193,0.29746,0.30193,655026,0
1983-06-07,0.30193,0.30193,0.29746,0.30193,983426,0
1983-06-08,0.30193,0.30193,0.29746,0.30193,465091,0
1983-06-09,0.30193,0.30193,0.29746,0.30193,1224856,0
1983-06-10,0.30193,0.30193,0.29746,0.30193,1689940,0
1983-06-13,0.30193,0.30193,0.30193,0.30193,537875,0
1983-06-14,0.30193,0.31098,0.29746,0.31098,1828404,0
1983-06-15,0.31547,0.31991,0.31547,0.31991,2430176,0
1983-06-16,0.31991,0.33805,0.31991,0.33805,2009472,0
1983-06-17,0.33805,0.33805,0.33343,0.33343,1416571,0
1983-06-20,0.33343,0.33343,0.33343,0.33343,527220,0
1983-06-21,0.33343,0.33343,0.33343,0.33343,633724,0
1983-06-22,0.33343,0.33343,0.32894,0.33343,1184021,0
1983-06-23,0.33343,0.33343,0.32894,0.33343,521895,0
1983-06-24,0.32894,0.32894,0.32453,0.32894,457985,0
1983-06-27,0.32894,0.32894,0.32453,0.32453,442008,0
1983-06-28,0.32453,0.32453,0.32453,0.32453,505921,0
1983-06-29,0.32453,0.32453,0.32453,0.32453,827221,0
1983-06-30,0.32453,0.32894,0.32453,0.32894,422487,0
1983-07-01,0.32894,0.33805,0.32894,0.33343,1114791,0
1983-07-05,0.33343,0.33343,0.32453,0.32894,875148,0
1983-07-06,0.32894,0.32894,0.32894,0.32894,679879,0
1983-07-07,0.32894,0.33343,0.32894,0.33343,509463,0
1983-07-08,0.33343,0.33343,0.32894,0.32894,493491,0
1983-07-11,0.32894,0.33343,0.32894,0.32894,273369,0
1983-07-12,0.32894,0.33343,0.31547,0.31547,750889,0
1983-07-13,0.31547,0.31991,0.30651,0.31547,1159167,0
1983-07-14,0.31547,0.31991,0.31547,0.31991,914202,0
1983-07-15,0.31991,0.31991,0.31547,0.31991,827221,0
1983-07-18,0.31991,0.31991,0.31547,0.31547,2817159,0
1983-07-19,0.31547,0.31991,0.31547,0.31991,170414,0
1983-07-20,0.31991,0.32453,0.31991,0.32453,477513,0
1983-07-21,0.32453,0.32894,0.31991,0.32894,374556,0
1983-07-22,0.32894,0.32894,0.31991,0.31991,376333,0
1983-07-25,0.31991,0.31991,0.31991,0.31991,568051,0
1983-07-26,0.31991,0.31991,0.31547,0.31991,1033134,0
1983-07-27,0.31991,0.31991,0.31547,0.31547,284022,0
1983-07-28,0.31547,0.31991,0.31547,0.31547,481063,0
1983-07-29,0.31547,0.31991,0.31098,0.31547,2543786,0
1983-08-01,0.31547,0.31547,0.31098,0.31098,1001180,0
1983-08-02,0.31098,0.31547,0.31098,0.31547,1171597,0
1983-08-03,0.31547,0.32453,0.31098,0.32453,850297,0
1983-08-04,0.32453,0.32453,0.31098,0.31547,1769825,0
1983-08-05,0.31547,0.31547,0.31098,0.31098,1673964,0
1983-08-08,0.31098,0.31098,0.30651,0.30651,827221,0
1983-08-09,0.30651,0.31991,0.30651,0.31547,550289,0
1983-08-10,0.31547,0.31547,0.30651,0.31098,960355,0
1983-08-11,0.31098,0.31098,0.31098,0.31098,328398,0
1983-08-12,0.31098,0.31991,0.31098,0.31991,9759770,0
1983-08-15,0.31991,0.32894,0.31991,0.32453,9536100,0
1983-08-16,0.32453,0.33343,0.32453,0.33343,4579884,0
1983-08-17,0.33343,0.33805,0.33343,0.33805,1995265,0
1983-08-18,0.33805,0.33805,0.33343,0.33343,1581659,0
1983-08-19,0.33343,0.33343,0.32894,0.32894,1169827,0
1983-08-22,0.32894,0.32894,0.32453,0.32453,418933,0
1983-08-23,0.32453,0.32894,0.32453,0.32894,513018,0
1983-08-24,0.32894,0.32894,0.31547,0.31547,3862724,0
1983-08-25,0.31547,0.31991,0.30651,0.30651,2163906,0
1983-08-26,0.30193,0.30193,0.28847,0.28847,6126041,0
1983-08-29,0.28847,0.2929,0.2749,0.27948,4640240,0
1983-08-30,0.27948,0.27948,0.2749,0.27948,2103552,0
1983-08-31,0.27948,0.2929,0.27948,0.28847,5747930,0
1983-09-01,0.28847,0.2929,0.28847,0.28847,1478701,0
1983-09-02,0.28847,0.28847,0.28395,0.28395,658581,0
1983-09-06,0.28847,0.2929,0.28847,0.2929,1991714,0
1983-09-07,0.2929,0.2929,0.28847,0.28847,3342602,0
1983-09-08,0.28847,0.2929,0.28847,0.2929,2298821,0
1983-09-09,0.2929,0.30193,0.2929,0.30193,1428991,0
1983-09-12,0.30193,0.30651,0.29746,0.29746,1604732,0
1983-09-13,0.29746,0.29746,0.2929,0.2929,765088,0
1983-09-14,0.2929,0.29746,0.28847,0.29746,2708876,0
1983-09-15,0.29746,0.29746,0.2929,0.29746,2463904,0
1983-09-16,0.29746,0.31098,0.29746,0.30651,3809469,0
1983-09-19,0.30651,0.31098,0.30651,0.31098,1008284,0
1983-09-20,0.31098,0.31098,0.30651,0.30651,2336099,0
1983-09-21,0.30193,0.30193,0.28847,0.29746,3647935,0
1983-09-22,0.29746,0.29746,0.28847,0.2929,2245564,0
1983-09-23,0.2929,0.2929,0.28847,0.28847,2721303,0
1983-09-26,0.2929,0.29746,0.2929,0.29746,1468049,0
1983-09-27,0.29746,0.29746,0.2929,0.29746,1981066,0
1983-09-28,0.29746,0.29746,0.29746,0.29746,702962,0
1983-09-29,0.29746,0.29746,0.29746,0.29746,6511247,0
1983-09-30,0.29746,0.29746,0.2929,0.2929,2121303,0
1983-10-03,0.2929,0.29746,0.2929,0.29746,1938462,0
1983-10-04,0.29746,0.30651,0.29746,0.29746,5343200,0
1983-10-05,0.29746,0.30651,0.29746,0.29746,21912435,0
1983-10-06,0.29746,0.29746,0.2929,0.29746,887578,0
1983-10-07,0.29746,0.29746,0.29746,0.29746,4892307,0
1983-10-10,0.29746,0.30651,0.29746,0.30651,1888757,0
1983-10-11,0.30651,0.30651,0.30651,0.30651,2753254,0
1983-10-12,0.30651,0.30651,0.30651,0.30651,1714792,0
1983-10-13,0.30651,0.30651,0.2929,0.29746,3147342,0
1983-10-14,0.2929,0.2929,0.28847,0.28847,1068639,0
1983-10-17,0.28847,0.29746,0.28847,0.2929,1228401,0
1983-10-18,0.2929,0.2929,0.28847,0.2929,392309,0
1983-10-19,0.2929,0.2929,0.28847,0.2929,708287,0
1983-10-20,0.2929,0.29746,0.28847,0.29746,442008,0
1983-10-21,0.29746,0.29746,0.2929,0.2929,500593,0
1983-10-24,0.2929,0.2929,0.28847,0.2929,589352,0
1983-10-25,0.2929,0.2929,0.2929,0.2929,3475746,0
1983-10-26,0.2929,0.2929,0.2929,0.2929,546749,0
1983-10-27,0.2929,0.2929,0.28847,0.2929,612426,0
1983-10-28,0.2929,0.2929,0.2929,0.2929,1166277,0
1983-10-31,0.2929,0.2929,0.28395,0.28847,1272781,0
1983-11-01,0.28847,0.28847,0.27948,0.27948,2352077,0
1983-11-02,0.27948,0.27948,0.2749,0.27948,3736690,0
1983-11-03,0.27948,0.27948,0.2749,0.27948,2176335,0
1983-11-04,0.27948,0.27948,0.2749,0.2749,1109465,0
1983-11-07,0.2749,0.28395,0.2749,0.27948,1725444,0
1983-11-08,0.27948,0.28395,0.27948,0.28395,742016,0
1983-11-09,0.28395,0.2929,0.27948,0.2929,4054439,0
1983-11-10,0.2929,0.29746,0.2929,0.29746,6971008,0
1983-11-11,0.29746,0.30193,0.29746,0.30193,1501780,0
1983-11-14,0.30651,0.31098,0.30651,0.30651,2185209,0
1983-11-15,0.30651,0.31098,0.30651,0.31098,2339643,0
1983-11-16,0.31098,0.31098,0.30651,0.30651,892898,0
1983-11-17,0.30651,0.31098,0.30193,0.31098,2227811,0
1983-11-18,0.30193,0.30193,0.28847,0.29746,6624854,0
1983-11-21,0.29746,0.29746,0.2929,0.2929,1713017,0
1983-11-22,0.2929,0.29746,0.2929,0.29746,1050884,0
1983-11-23,0.2929,0.2929,0.28395,0.28395,3472189,0
1983-11-25,0.28395,0.28847,0.28395,0.28395,660356,0
1983-11-28,0.28395,0.28847,0.28395,0.28847,683435,0
1983-11-29,0.28847,0.28847,0.28395,0.28395,733139,0
1983-11-30,0.28395,0.28847,0.28395,0.28847,489941,0
1983-12-01,0.28847,0.28847,0.28395,0.28847,1711242,0
1983-12-02,0.28847,0.28847,0.27948,0.28395,1931362,0
1983-12-05,0.28395,0.28847,0.2749,0.27948,1219532,0
1983-12-06,0.27948,0.27948,0.27948,0.27948,850297,0
1983-12-07,0.27948,0.27948,0.2749,0.27948,717159,0
1983-12-08,0.27948,0.27948,0.2749,0.27948,1924255,0
1983-12-09,0.27948,0.27948,0.2749,0.27948,1116570,0
1983-12-12,0.27948,0.27948,0.2749,0.2749,1089936,0
1983-12-13,0.2749,0.27948,0.2749,0.2749,1253260,0
1983-12-14,0.2749,0.27948,0.2749,0.27948,1164498,0
1983-12-15,0.27948,0.28395,0.2749,0.27948,308880,0
1983-12-16,0.27948,0.27948,0.2749,0.27948,390529,0
1983-12-19,0.27948,0.28395,0.27948,0.27948,718935,0
1983-12-20,0.27948,0.28395,0.27948,0.27948,772193,0
1983-12-21,0.27948,0.28395,0.27948,0.28395,1331361,0
1983-12-22,0.28395,0.2929,0.27948,0.28847,1611835,0
1983-12-23,0.28847,0.28847,0.28395,0.28395,1081069,0
1983-12-27,0.28395,0.28847,0.28395,0.28847,2886393,0
1983-12-28,0.28847,0.28847,0.28395,0.28847,1507098,0
1983-12-29,0.28847,0.29746,0.28847,0.29746,482844,0
1983-12-30,0.29746,0.30193,0.29746,0.30193,477513,0
1984-01-03,0.29746,0.29746,0.2929,0.2929,491717,0
1984-01-04,0.2929,0.30193,0.2929,0.29746,2346744,0
1984-01-05,0.29746,0.30193,0.29746,0.29746,1027810,0
1984-01-06,0.29746,0.29746,0.2929,0.29746,2085801,0
1984-01-09,0.29746,0.30193,0.29746,0.30193,612426,0
1984-01-10,0.30193,0.30193,0.2929,0.29746,946154,0
1984-01-11,0.29746,0.29746,0.29746,0.29746,853847,0
1984-01-12,0.29746,0.29746,0.2929,0.2929,3127809,0
1984-01-13,0.2929,0.2929,0.28395,0.28395,898222,0
1984-01-16,0.28395,0.28395,0.2749,0.27948,1365086,0
1984-01-17,0.27948,0.27948,0.2749,0.27948,600001,0
1984-01-18,0.27948,0.27948,0.2749,0.27948,797046,0
1984-01-19,0.27948,0.27948,0.2749,0.27948,1432544,0
1984-01-20,0.27948,0.28395,0.27948,0.28395,1128995,0
1984-01-23,0.27948,0.27948,0.27948,0.27948,1105917,0
1984-01-24,0.27948,0.28395,0.27948,0.28395,1128995,0
1984-01-25,0.28847,0.28847,0.28395,0.28395,578694,0
1984-01-26,0.28395,0.28847,0.27948,0.28395,1299411,0
1984-01-27,0.28395,0.28847,0.27948,0.28395,420715,0
1984-01-30,0.28395,0.28847,0.2749,0.27948,1917159,0
1984-01-31,0.27948,0.27948,0.27948,0.27948,615972,0
1984-02-01,0.27948,0.27948,0.27948,0.27948,1908285,0
1984-02-02,0.27948,0.27948,0.2749,0.27948,1629590,0
1984-02-03,0.27948,0.27948,0.2749,0.2749,1318939,0
1984-02-06,0.2749,0.2749,0.27038,0.2749,2863315,0
1984-02-07,0.2749,0.2749,0.26587,0.27038,882243,0
1984-02-08,0.27038,0.27038,0.26587,0.26587,571601,0
1984-02-09,0.2614,0.2614,0.25691,0.2614,1134318,0
1984-02-10,0.2614,0.2614,0.25691,0.25691,772193,0
1984-02-13,0.25691,0.2614,0.25691,0.2614,392309,0
1984-02-14,0.2614,0.2614,0.25691,0.2614,1029585,0
1984-02-15,0.2614,0.2614,0.25691,0.2614,688757,0
1984-02-16,0.2614,0.26587,0.25691,0.26587,665681,0
1984-02-17,0.26587,0.26587,0.2614,0.26587,388759,0
1984-02-21,0.2614,0.2614,0.25691,0.25691,500593,0
1984-02-22,0.25691,0.25691,0.25691,0.25691,351479,0
1984-02-23,0.25691,0.2614,0.25691,0.2614,292902,0
1984-02-24,0.2614,0.2614,0.25691,0.2614,1574555,0
1984-02-27,0.26587,0.26587,0.26587,0.26587,216571,0
1984-02-28,0.26587,0.26587,0.25691,0.25691,653254,0
1984-02-29,0.2614,0.26587,0.2614,0.26587,420715,0
1984-03-01,0.26587,0.27038,0.2614,0.27038,848523,0
1984-03-02,0.27038,0.27948,0.27038,0.27038,1675742,0
1984-03-05,0.27038,0.2749,0.27038,0.27038,1329583,0
1984-03-06,0.27038,0.2749,0.27038,0.2749,841417,0
1984-03-07,0.2749,0.2749,0.27038,0.2749,864496,0
1984-03-08,0.2749,0.2749,0.26587,0.26587,232550,0
1984-03-09,0.26587,0.26587,0.2614,0.2614,182843,0
1984-03-12,0.2614,0.2614,0.25691,0.25691,264495,0
1984-03-13,0.25691,0.2614,0.25691,0.2614,489941,0
1984-03-14,0.2614,0.2614,0.25691,0.25691,2625448,0
1984-03-15,0.25691,0.25691,0.25235,0.25691,885799,0
1984-03-16,0.25691,0.2614,0.25691,0.2614,1947334,0
1984-03-19,0.2614,0.2614,0.24793,0.24793,3301773,0
1984-03-20,0.24793,0.25235,0.24333,0.24793,935506,0
1984-03-21,0.24793,0.25691,0.24793,0.25691,884019,0
1984-03-22,0.25691,0.25691,0.25691,0.25691,7420124,0
1984-03-23,0.25691,0.25691,0.24793,0.24793,548520,0
1984-03-26,0.24793,0.25691,0.24793,0.25235,2186986,0
1984-03-27,0.25235,0.25235,0.24793,0.25235,798816,0
1984-03-28,0.25235,0.25691,0.25235,0.25691,1283429,0
1984-03-29,0.25691,0.25691,0.24793,0.24793,4750296,0
1984-03-30,0.24793,0.24793,0.24793,0.24793,4407693,0
1984-04-02,0.24793,0.25235,0.24333,0.24793,1290530,0
1984-04-03,0.24793,0.24793,0.24793,0.24793,360359,0
1984-04-04,0.24793,0.24793,0.24333,0.24333,1281656,0
1984-04-05,0.24333,0.24793,0.24333,0.24333,514796,0
1984-04-06,0.24333,0.24793,0.24333,0.24333,756212,0
1984-04-09,0.24333,0.24793,0.24333,0.24333,317753,0
1984-04-10,0.24793,0.25691,0.24793,0.25235,2172784,0
1984-04-11,0.25235,0.25691,0.25235,0.25235,607100,0
1984-04-12,0.25235,0.25691,0.25235,0.25691,475739,0
1984-04-13,0.25691,0.2614,0.25235,0.25691,2169233,0
1984-04-16,0.25691,0.25691,0.25691,0.25691,1675742,0
1984-04-17,0.25691,0.2614,0.25691,0.25691,603550,0
1984-04-18,0.25691,0.2614,0.25691,0.2614,1027810,0
1984-04-19,0.2614,0.26587,0.2614,0.26587,1292307,0
1984-04-23,0.27038,0.27038,0.26587,0.27038,1269232,0
1984-04-24,0.27038,0.2749,0.27038,0.2749,5124853,0
1984-04-25,0.2749,0.27948,0.2749,0.27948,1018939,0
1984-04-26,0.27948,0.27948,0.2749,0.2749,383436,0
1984-04-27,0.2749,0.27948,0.2749,0.27948,536093,0
1984-04-30,0.27948,0.27948,0.2749,0.27948,898222,0
1984-05-01,0.27948,0.28395,0.2749,0.2749,1856801,0
1984-05-02,0.2749,0.27948,0.2749,0.2749,1902962,0
1984-05-03,0.2749,0.2749,0.27038,0.27038,594673,0
1984-05-04,0.27038,0.2749,0.27038,0.2749,1169827,0
1984-05-07,0.2749,0.2749,0.27038,0.2749,1377513,0
1984-05-08,0.27038,0.27038,0.27038,0.27038,1395269,0
1984-05-09,0.27038,0.2749,0.27038,0.2749,697636,0
1984-05-10,0.2749,0.2749,0.27038,0.27038,3548521,0
1984-05-11,0.27038,0.27038,0.26587,0.27038,259171,0
1984-05-14,0.27038,0.27038,0.2614,0.2614,367452,0
1984-05-15,0.2614,0.2614,0.25235,0.25235,465091,0
1984-05-16,0.25691,0.2614,0.25691,0.25691,358582,0
1984-05-17,0.25691,0.25691,0.25235,0.25235,269824,0
1984-05-18,0.25235,0.25691,0.25235,0.25691,1998816,0
1984-05-21,0.25691,0.25691,0.25235,0.25235,1798229,0
1984-05-22,0.25235,0.25235,0.25235,0.25235,335502,0
1984-05-23,0.25235,0.25235,0.25235,0.25235,637281,0
1984-05-24,0.25235,0.25235,0.25235,0.25235,1718343,0
1984-05-25,0.25235,0.25235,0.24793,0.24793,1817750,0
1984-05-29,0.24793,0.24793,0.24793,0.24793,356803,0
1984-05-30,0.24793,0.24793,0.24333,0.24333,463316,0
1984-05-31,0.24333,0.24793,0.24333,0.24793,1047339,0
1984-06-01,0.24793,0.25235,0.24793,0.25235,3788163,0
1984-06-04,0.25691,0.2614,0.25691,0.2614,2199410,0
1984-06-05,0.2614,0.2614,0.25691,0.2614,793491,0
1984-06-06,0.2614,0.2614,0.25691,0.2614,1815976,0
1984-06-07,0.2614,0.2614,0.25691,0.25691,4663315,0
1984-06-08,0.25691,0.2614,0.25691,0.2614,1425447,0
1984-06-11,0.2614,0.2614,0.25691,0.2614,2772784,0
1984-06-12,0.2614,0.27038,0.25691,0.27038,1320709,0
1984-06-13,0.27038,0.2749,0.27038,0.27038,951477,0
1984-06-14,0.27038,0.2749,0.27038,0.2749,628397,0
1984-06-15,0.2749,0.28395,0.27038,0.2749,308880,0
1984-06-18,0.2749,0.28395,0.27038,0.28395,1503547,0
1984-06-19,0.28395,0.28847,0.28395,0.28395,1207096,0
1984-06-20,0.28395,0.28395,0.27948,0.28395,1892308,0
1984-06-21,0.28395,0.28395,0.27948,0.27948,449113,0
1984-06-22,0.27948,0.28395,0.2749,0.28395,678105,0
1984-06-25,0.28395,0.28395,0.27948,0.27948,303547,0
1984-06-26,0.27948,0.27948,0.2749,0.2749,2123074,0
1984-06-27,0.2749,0.27948,0.2749,0.27948,623079,0
1984-06-28,0.2749,0.2749,0.2749,0.2749,1515973,0
1984-06-29,0.2749,0.27948,0.2749,0.2749,2976922,0
1984-07-02,0.2749,0.2749,0.2749,0.2749,4952665,0
1984-07-03,0.2749,0.2749,0.27038,0.2749,8295271,0
1984-07-05,0.2749,0.2749,0.27038,0.27038,225448,0
1984-07-06,0.27038,0.27038,0.27038,0.27038,248524,0
1984-07-09,0.27038,0.2749,0.27038,0.27038,615972,0
1984-07-10,0.27038,0.28395,0.27038,0.28395,6864504,0
1984-07-11,0.28395,0.28395,0.27948,0.28395,2382248,0
1984-07-12,0.28395,0.28395,0.27948,0.28395,2378695,0
1984-07-13,0.28395,0.28395,0.27948,0.28395,308880,0
1984-07-16,0.28395,0.28395,0.27948,0.27948,2824265,0
1984-07-17,0.27948,0.28395,0.27948,0.28395,4111244,0
1984-07-18,0.28395,0.2929,0.28395,0.28395,2536688,0
1984-07-19,0.28395,0.28847,0.28395,0.28395,869824,0
1984-07-20,0.28395,0.28395,0.28395,0.28395,802368,0
1984-07-23,0.28395,0.28395,0.27948,0.27948,2020121,0
1984-07-24,0.27948,0.28395,0.2749,0.27948,633724,0
1984-07-25,0.27948,0.27948,0.2749,0.27948,1214204,0
1984-07-26,0.27948,0.28395,0.27948,0.27948,3230774,0
1984-07-27,0.27948,0.28847,0.27948,0.28847,1356213,0
1984-07-30,0.28847,0.28847,0.28395,0.28847,915978,0
1984-07-31,0.28847,0.2929,0.28395,0.28847,818342,0
1984-08-01,0.28847,0.30193,0.28847,0.30193,1304736,0
1984-08-02,0.30193,0.31991,0.30193,0.31991,3901777,0
1984-08-03,0.31991,0.32453,0.31547,0.31547,3811245,0
1984-08-06,0.31547,0.31991,0.31098,0.31547,1707690,0
1984-08-07,0.31547,0.31991,0.31547,0.31547,2547336,0
1984-08-08,0.31547,0.31547,0.31098,0.31547,949701,0
1984-08-09,0.31547,0.31991,0.31098,0.31991,1565679,0
1984-08-10,0.31991,0.33343,0.31991,0.31991,2712430,0
1984-08-13,0.31991,0.32453,0.31991,0.31991,617748,0
1984-08-14,0.31991,0.31991,0.31547,0.31547,1791124,0
1984-08-15,0.31547,0.31991,0.31547,0.31547,745565,0
1984-08-16,0.31547,0.31991,0.31547,0.31991,296451,0
1984-08-17,0.31991,0.31991,0.31547,0.31991,443785,0
1984-08-20,0.31991,0.31991,0.31547,0.31547,631952,0
1984-08-21,0.31547,0.31547,0.31098,0.31098,2453256,0
1984-08-22,0.31098,0.31547,0.31098,0.31098,1265680,0
1984-08-23,0.31098,0.31098,0.30193,0.30651,7995269,0
1984-08-24,0.30651,0.30651,0.30193,0.30651,1139643,0
1984-08-27,0.30651,0.30651,0.30193,0.30193,431362,0
1984-08-28,0.30193,0.30651,0.30193,0.30651,1975742,0
1984-08-29,0.30651,0.30651,0.30651,0.30651,747335,0
1984-08-30,0.30651,0.30651,0.30651,0.30651,1290530,0
1984-08-31,0.30651,0.31098,0.30651,0.31098,346161,0
1984-09-04,0.31098,0.31098,0.30193,0.30193,823664,0
1984-09-05,0.30193,0.30651,0.30193,0.30651,813017,0
1984-09-06,0.30651,0.31098,0.30651,0.30651,562719,0
1984-09-07,0.30651,0.31098,0.30651,0.30651,392309,0
1984-09-10,0.30651,0.30651,0.30193,0.30651,410057,0
1984-09-11,0.30651,0.30651,0.30193,0.30651,1168046,0
1984-09-12,0.30651,0.30651,0.30193,0.30193,869824,0
1984-09-13,0.30193,0.30193,0.30193,0.30193,690532,0
1984-09-14,0.30193,0.30651,0.30193,0.30193,3742012,0
1984-09-17,0.30193,0.31098,0.30193,0.30651,534314,0
1984-09-18,0.30651,0.31098,0.30651,0.30651,607100,0
1984-09-19,0.31098,0.32453,0.31098,0.31991,3427803,0
1984-09-20,0.31991,0.32894,0.31991,0.32453,1917159,0
1984-09-21,0.32453,0.32894,0.31991,0.31991,530773,0
1984-09-24,0.31991,0.32453,0.31991,0.31991,852072,0
1984-09-25,0.31991,0.32453,0.31991,0.31991,4968638,0
1984-09-26,0.31991,0.31991,0.31991,0.31991,275152,0
1984-09-27,0.31991,0.32453,0.31991,0.32453,568051,0
1984-09-28,0.32453,0.32453,0.31991,0.31991,770416,0
1984-10-01,0.31991,0.31991,0.31991,0.31991,702962,0
1984-10-02,0.31991,0.31991,0.31991,0.31991,505921,0
1984-10-03,0.31547,0.31547,0.31098,0.31547,1611835,0
1984-10-04,0.31547,0.31547,0.31098,0.31547,252074,0
1984-10-05,0.31547,0.31547,0.31098,0.31098,1200000,0
1984-10-08,0.31098,0.31547,0.31098,0.31547,1611835,0
1984-10-09,0.31547,0.31547,0.31547,0.31547,997634,0
1984-10-10,0.31547,0.31547,0.30651,0.31547,986980,0
1984-10-11,0.31547,0.31547,0.31098,0.31098,356803,0
1984-10-12,0.31098,0.31547,0.31098,0.31547,5771009,0
1984-10-15,0.31547,0.32453,0.31098,0.31991,1785802,0
1984-10-16,0.31991,0.32453,0.31991,0.32453,1011835,0
1984-10-17,0.32453,0.32453,0.31991,0.32453,900002,0
1984-10-18,0.32453,0.32453,0.32453,0.32453,930177,0
1984-10-19,0.32453,0.32894,0.32453,0.32453,4968638,0
1984-10-22,0.32453,0.32453,0.31991,0.31991,1695265,0
1984-10-23,0.31991,0.32453,0.31991,0.31991,436690,0
1984-10-24,0.31991,0.32453,0.31991,0.32453,1395269,0
1984-10-25,0.32453,0.32453,0.32453,0.32453,292902,0
1984-10-26,0.32453,0.32453,0.32453,0.32453,252074,0
1984-10-29,0.32453,0.32453,0.31991,0.32453,502368,0
1984-10-30,0.32453,0.32453,0.31991,0.32453,413615,0
1984-10-31,0.32453,0.32453,0.31991,0.31991,704736,0
1984-11-01,0.31991,0.32453,0.31991,0.32453,1031361,0
1984-11-02,0.32453,0.32453,0.32453,0.32453,672778,0
1984-11-05,0.32453,0.32453,0.32453,0.32453,378107,0
1984-11-06,0.32453,0.32894,0.32453,0.32894,600001,0
1984-11-07,0.32894,0.32894,0.32453,0.32453,859173,0
1984-11-08,0.32453,0.33343,0.32453,0.32894,798816,0
1984-11-09,0.33343,0.33805,0.33343,0.33805,2456804,0
1984-11-12,0.33805,0.33805,0.33343,0.33343,3608880,0
1984-11-13,0.33343,0.33343,0.32453,0.32453,979883,0
1984-11-14,0.32453,0.32894,0.32453,0.32453,766863,0
1984-11-15,0.32453,0.32894,0.32453,0.32894,271600,0
1984-11-16,0.32894,0.32894,0.32453,0.32453,820119,0
1984-11-19,0.32453,0.32453,0.32453,0.32453,282248,0
1984-11-20,0.32453,0.32894,0.32453,0.32453,1029585,0
1984-11-21,0.32453,0.32894,0.32453,0.32894,438467,0
1984-11-23,0.32894,0.32894,0.32453,0.32894,520119,0
1984-11-26,0.32894,0.32894,0.32453,0.32453,339054,0
1984-11-27,0.32453,0.32894,0.32453,0.32894,2581071,0
1984-11-28,0.32894,0.32894,0.32453,0.32894,422487,0
1984-11-29,0.32894,0.32894,0.31991,0.31991,1052660,0
1984-11-30,0.31991,0.32453,0.31547,0.32453,685204,0
1984-12-03,0.32453,0.32453,0.31991,0.32453,855623,0
1984-12-04,0.32453,0.32894,0.32453,0.32453,2055621,0
1984-12-05,0.32453,0.32453,0.31991,0.31991,569827,0
1984-12-06,0.31991,0.31991,0.31547,0.31991,1121894,0
1984-12-07,0.31991,0.31991,0.31547,0.31991,821893,0
1984-12-10,0.31991,0.31991,0.31547,0.31547,537875,0
1984-12-11,0.31547,0.31547,0.31547,0.31547,383436,0
1984-12-12,0.31547,0.31547,0.31547,0.31547,1152067,0
1984-12-13,0.31547,0.31547,0.31098,0.31098,679879,0
1984-12-14,0.31098,0.31547,0.31098,0.31547,884019,0
1984-12-17,0.31547,0.32453,0.31098,0.32453,550289,0
1984-12-18,0.32453,0.33805,0.32453,0.33343,1711242,0
1984-12-19,0.33343,0.33343,0.31098,0.32894,1728994,0
1984-12-20,0.32894,0.33343,0.32894,0.33343,1065088,0
1984-12-21,0.33343,0.33343,0.32894,0.32894,1444973,0
1984-12-24,0.33343,0.33343,0.33343,0.33343,511240,0
1984-12-26,0.33343,0.33343,0.33343,0.33343,292902,0
1984-12-27,0.33343,0.33805,0.33343,0.33805,738463,0
1984-12-28,0.33805,0.33805,0.33343,0.33343,1162723,0
1984-12-31,0.33343,0.33805,0.33343,0.33805,779292,0
1985-01-02,0.33805,0.34256,0.33343,0.33343,505921,0
1985-01-03,0.33343,0.33805,0.33343,0.33343,3949704,0
1985-01-04,0.33343,0.33343,0.33343,0.33343,850297,0
1985-01-07,0.33343,0.33805,0.33343,0.33343,1853256,0
1985-01-08,0.33343,0.33805,0.33343,0.33343,1173375,0
1985-01-09,0.33343,0.33805,0.33343,0.33343,1272781,0
1985-01-10,0.33343,0.33343,0.32894,0.32894,252074,0
1985-01-11,0.32894,0.33343,0.32894,0.32894,1130773,0
1985-01-14,0.32894,0.32894,0.32453,0.32894,335502,0
1985-01-15,0.32894,0.33343,0.32453,0.32894,1588757,0
1985-01-16,0.32894,0.33805,0.32894,0.33343,1620711,0
1985-01-17,0.33805,0.33805,0.33805,0.33805,814792,0
1985-01-18,0.33805,0.33805,0.33343,0.33343,690532,0
1985-01-21,0.33343,0.34256,0.32894,0.33805,852072,0
1985-01-22,0.33805,0.34256,0.33343,0.33343,814792,0
1985-01-23,0.33343,0.33805,0.32894,0.33343,1489348,0
1985-01-24,0.33343,0.33343,0.33343,0.33343,447340,0
1985-01-25,0.33343,0.33343,0.32894,0.32894,1107693,0
1985-01-28,0.32894,0.32894,0.32453,0.32453,1817750,0
1985-01-29,0.32453,0.32894,0.32453,0.32894,378107,0
1985-01-30,0.32894,0.33343,0.32894,0.32894,557398,0
1985-01-31,0.32894,0.33343,0.32894,0.33343,461538,0
1985-02-01,0.33343,0.33343,0.33343,0.33343,1333137,0
1985-02-04,0.33343,0.33805,0.33343,0.33343,2023667,0
1985-02-05,0.33343,0.33805,0.32894,0.32894,1446748,0
1985-02-06,0.32894,0.33343,0.32894,0.33343,1093490,0
1985-02-07,0.33343,0.33805,0.33343,0.33343,401186,0
1985-02-08,0.33343,0.33343,0.32894,0.32894,1072189,0
1985-02-11,0.32894,0.33343,0.32894,0.33343,509463,0
1985-02-12,0.33343,0.33805,0.33343,0.33343,2822487,0
1985-02-13,0.33343,0.33805,0.33343,0.33805,1665090,0
1985-02-14,0.33805,0.33805,0.33343,0.33805,969234,0
1985-02-15,0.33805,0.33805,0.33805,0.33805,3844969,0
1985-02-19,0.33805,0.33805,0.32453,0.32894,979883,0
1985-02-20,0.32894,0.32894,0.32453,0.32453,750889,0
1985-02-21,0.32453,0.33343,0.32453,0.33343,5082256,0
1985-02-22,0.33343,0.33343,0.33343,0.33343,294675,0
1985-02-25,0.33343,0.33343,0.32894,0.32894,2586396,0
1985-02-26,0.32894,0.33805,0.32894,0.33343,5082256,0
1985-02-27,0.33343,0.34256,0.33343,0.34256,1688168,0
1985-02-28,0.34256,0.34689,0.34256,0.34256,4782251,0
1985-03-01,0.34256,0.35151,0.34256,0.34689,1885207,0
1985-03-04,0.34689,0.35151,0.34689,0.34689,1874558,0
1985-03-05,0.34689,0.35151,0.34256,0.34689,3007101,0
1985-03-06,0.34689,0.34689,0.34256,0.34689,704736,0
1985-03-07,0.34689,0.34689,0.34256,0.34256,1345562,0
1985-03-08,0.34256,0.34689,0.34256,0.34256,1198225,0
1985-03-11,0.34256,0.34689,0.34256,0.34689,912426,0
1985-03-12,0.34689,0.34689,0.34689,0.34689,862725,0
1985-03-13,0.34689,0.35151,0.34689,0.34689,655026,0
1985-03-14,0.34689,0.34689,0.34689,0.34689,34886993,0
1985-03-15,0.34689,0.34689,0.34256,0.34256,3079878,0
1985-03-18,0.34256,0.34256,0.33805,0.33805,1602959,0
1985-03-19,0.33805,0.34689,0.33805,0.34256,1329583,0
1985-03-20,0.34256,0.34689,0.34256,0.34256,647926,0
1985-03-21,0.34256,0.34689,0.34256,0.34689,399415,0
1985-03-22,0.34689,0.34689,0.34256,0.34256,3271596,0
1985-03-25,0.34256,0.34256,0.33805,0.34256,241420,0
1985-03-26,0.34256,0.34256,0.33805,0.34256,928403,0
1985-03-27,0.34256,0.34256,0.34256,0.34256,495262,0
1985-03-28,0.34256,0.34256,0.34256,0.34256,860947,0
1985-03-29,0.34256,0.34256,0.34256,0.34256,1492897,0
1985-04-01,0.34256,0.34256,0.34256,0.34256,1109465,0
1985-04-02,0.34256,0.34689,0.34256,0.34256,1418346,0
1985-04-03,0.34256,0.34256,0.34256,0.34256,939055,0
1985-04-04,0.34256,0.34256,0.34256,0.34256,1998816,0
1985-04-08,0.34256,0.34256,0.34256,0.34256,580475,0
1985-04-09,0.34689,0.35151,0.34689,0.35151,1947334,0
1985-04-10,0.35151,0.36056,0.34689,0.36056,2815386,0
1985-04-11,0.36498,0.36959,0.36498,0.36498,4581658,0
1985-04-12,0.36498,0.36498,0.36498,0.36498,1608284,0
1985-04-15,0.36498,0.37394,0.36498,0.37394,1970411,0
1985-04-16,0.37394,0.37394,0.36959,0.36959,1352661,0
1985-04-17,0.36959,0.36959,0.36498,0.36959,2927216,0
1985-04-18,0.36959,0.36959,0.36959,0.36959,1968643,0
1985-04-19,0.36959,0.37394,0.36056,0.36498,4224853,0
1985-04-22,0.36498,0.36498,0.36056,0.36498,887578,0
1985-04-23,0.36498,0.36959,0.36056,0.36959,3310649,0
1985-04-24,0.36959,0.36959,0.36498,0.36959,1185804,0
1985-04-25,0.36498,0.37394,0.36498,0.37394,8652077,0
1985-04-26,0.37394,0.37859,0.37394,0.37394,3773968,0
1985-04-29,0.37394,0.37859,0.37394,0.37859,1246149,0
1985-04-30,0.37394,0.37859,0.36959,0.36959,804142,0
1985-05-01,0.36959,0.36959,0.36056,0.36056,1640243,0
1985-05-02,0.36056,0.36498,0.36056,0.36056,2300593,0
1985-05-03,0.36498,0.36498,0.35602,0.35602,1697043,0
1985-05-06,0.36056,0.36056,0.35602,0.35602,440235,0
1985-05-07,0.35602,0.35602,0.35151,0.35602,1725444,0
1985-05-08,0.35602,0.35602,0.35602,0.35602,4613610,0
1985-05-09,0.35602,0.36056,0.35602,0.35602,1249709,0
1985-05-10,0.36498,0.36959,0.36056,0.36498,1961541,0
1985-05-13,0.36959,0.37394,0.36959,0.37394,884019,0
1985-05-14,0.37394,0.37394,0.37394,0.37394,727814,0
1985-05-15,0.37394,0.37394,0.37394,0.37394,649704,0
1985-05-16,0.37394,0.37394,0.37394,0.37394,1214204,0
1985-05-17,0.37394,0.38306,0.37394,0.37859,1847924,0
1985-05-20,0.3921,0.3921,0.38751,0.38751,3177517,0
1985-05-21,0.38751,0.38751,0.38306,0.38306,5131955,0
1985-05-22,0.38306,0.38306,0.37394,0.37859,1409470,0
1985-05-23,0.37859,0.37859,0.37394,0.37394,534314,0
1985-05-24,0.37394,0.37394,0.37394,0.37394,1496446,0
1985-05-28,0.37394,0.37394,0.37394,0.37394,1281656,0
1985-05-29,0.37394,0.37859,0.37394,0.37859,1613611,0
1985-05-30,0.38306,0.38306,0.37859,0.37859,3612428,0
1985-05-31,0.37859,0.37859,0.37859,0.37859,1097042,0
1985-06-03,0.37859,0.38306,0.37859,0.37859,1130773,0
1985-06-04,0.38306,0.38306,0.38306,0.38306,1677517,0
1985-06-05,0.38306,0.38306,0.37859,0.38306,1499996,0
1985-06-06,0.38306,0.38306,0.37859,0.38306,841417,0
1985-06-07,0.38306,0.38306,0.37859,0.37859,2265090,0
1985-06-10,0.37859,0.37859,0.37859,0.37859,1952665,0
1985-06-11,0.38306,0.38306,0.37859,0.37859,335502,0
1985-06-12,0.38306,0.38306,0.37859,0.37859,704736,0
1985-06-13,0.37859,0.37859,0.37859,0.37859,891126,0
1985-06-14,0.37859,0.38306,0.37859,0.38306,1515973,0
1985-06-17,0.38306,0.38306,0.37859,0.37859,237874,0
1985-06-18,0.37859,0.38306,0.37859,0.38306,667451,0
1985-06-19,0.38306,0.38306,0.38306,0.38306,786396,0
1985-06-20,0.38306,0.38751,0.37859,0.38751,516567,0
1985-06-21,0.38306,0.38751,0.38306,0.38751,2758587,0
1985-06-24,0.38751,0.38751,0.38751,0.38751,473962,0
1985-06-25,0.38751,0.39667,0.38751,0.3921,2066271,0
1985-06-26,0.3921,0.3921,0.3921,0.3921,1721896,0
1985-06-27,0.3921,0.3921,0.38751,0.38751,1322483,0
1985-06-28,0.3921,0.3921,0.3921,0.3921,1283429,0
1985-07-01,0.39667,0.40106,0.3921,0.39667,1059763,0
1985-07-02,0.39667,0.40106,0.39667,0.39667,2920114,0
1985-07-03,0.39667,0.39667,0.39667,0.39667,3477517,0
1985-07-05,0.39667,0.40106,0.39667,0.39667,2142606,0
1985-07-08,0.39667,0.39667,0.39667,0.39667,1256808,0
1985-07-09,0.39667,0.39667,0.3921,0.39667,1867455,0
1985-07-10,0.3921,0.39667,0.38751,0.38751,1933135,0
1985-07-11,0.38751,0.38751,0.37859,0.37859,5101776,0
1985-07-12,0.37859,0.38306,0.37859,0.38306,1530180,0
1985-07-15,0.38306,0.38751,0.38306,0.38306,1310061,0
1985-07-16,0.38751,0.38751,0.38306,0.38306,1088167,0
1985-07-17,0.38751,0.3921,0.37859,0.38306,2960948,0
1985-07-18,0.38306,0.38306,0.37394,0.37394,2843786,0
1985-07-19,0.37859,0.37859,0.37394,0.37859,1297636,0
1985-07-22,0.37859,0.37859,0.36959,0.37394,381656,0
1985-07-23,0.37394,0.37859,0.36959,0.36959,1526622,0
1985-07-24,0.36959,0.36959,0.36959,0.36959,1295861,0
1985-07-25,0.36959,0.36959,0.36498,0.36498,1934912,0
1985-07-26,0.36498,0.36959,0.36498,0.36498,772193,0
1985-07-29,0.36959,0.36959,0.36498,0.36959,718935,0
1985-07-30,0.36959,0.36959,0.36959,0.36959,1359765,0
1985-07-31,0.36959,0.37394,0.36959,0.36959,1352661,0
1985-08-01,0.36959,0.37394,0.36959,0.36959,1420120,0
1985-08-02,0.37394,0.37394,0.36959,0.36959,910654,0
1985-08-05,0.36959,0.36959,0.36498,0.36498,655026,0
1985-08-06,0.36498,0.36959,0.36498,0.36498,488166,0
1985-08-07,0.36498,0.36498,0.36056,0.36498,2982251,0
1985-08-08,0.36498,0.36498,0.36498,0.36498,1542601,0
1985-08-09,0.36498,0.36959,0.36498,0.36959,788168,0
1985-08-12,0.36959,0.36959,0.36498,0.36498,5332544,0
1985-08-13,0.36498,0.37394,0.36498,0.37394,1013611,0
1985-08-14,0.37394,0.37394,0.37394,0.37394,280473,0
1985-08-15,0.37394,0.37394,0.37394,0.37394,988757,0
1985-08-16,0.37394,0.37859,0.37394,0.37859,1444973,0
1985-08-19,0.37859,0.37859,0.37859,0.37859,1027810,0
1985-08-20,0.37859,0.37859,0.37859,0.37859,974559,0
1985-08-21,0.37859,0.37859,0.37859,0.37859,355037,0
1985-08-22,0.37859,0.37859,0.37859,0.37859,2605915,0
1985-08-23,0.37394,0.37859,0.37394,0.37394,4320710,0
1985-08-26,0.37394,0.37394,0.37394,0.37394,1208876,0
1985-08-27,0.37394,0.37394,0.37394,0.37394,772193,0
1985-08-28,0.37394,0.37394,0.36959,0.36959,585799,0
1985-08-29,0.36959,0.37394,0.36959,0.37394,607100,0
1985-08-30,0.37394,0.37394,0.37394,0.37394,615972,0
1985-09-03,0.36959,0.37394,0.36959,0.36959,1286985,0
1985-09-04,0.37394,0.37394,0.36959,0.36959,1049113,0
1985-09-05,0.36959,0.37859,0.36959,0.37859,914202,0
1985-09-06,0.37394,0.37859,0.37394,0.37859,701181,0
1985-09-09,0.37859,0.37859,0.37859,0.37859,1121894,0
1985-09-10,0.37859,0.37859,0.37859,0.37859,264495,0
1985-09-11,0.37859,0.37859,0.37859,0.37859,4201779,0
1985-09-12,0.37859,0.37859,0.37394,0.37394,905325,0
1985-09-13,0.37394,0.37859,0.37394,0.37859,2678702,0
1985-09-16,0.37859,0.38306,0.37859,0.38306,220120,0
1985-09-17,0.38306,0.38751,0.37859,0.38306,939055,0
1985-09-18,0.38751,0.38751,0.38751,0.38751,3285800,0
1985-09-19,0.38751,0.38751,0.38751,0.38751,656802,0
1985-09-20,0.38751,0.38751,0.38751,0.38751,871601,0
1985-09-23,0.38751,0.38751,0.38751,0.38751,1198225,0
1985-09-24,0.38751,0.38751,0.38751,0.38751,1333137,0
1985-09-25,0.38751,0.38751,0.38306,0.38306,633724,0
1985-09-26,0.37859,0.37859,0.37394,0.37394,1168046,0
1985-09-30,0.37394,0.37394,0.36959,0.37394,475739,0
1985-10-01,0.36959,0.37394,0.36498,0.36959,548520,0
1985-10-02,0.36959,0.37394,0.36959,0.37394,1764498,0
1985-10-03,0.36959,0.38306,0.36959,0.37394,1205326,0
1985-10-04,0.37394,0.37394,0.37394,0.37394,257395,0
1985-10-07,0.37394,0.37859,0.37394,0.37859,869824,0
1985-10-08,0.37859,0.38306,0.37859,0.38306,408289,0
1985-10-09,0.38306,0.38306,0.37859,0.37859,3624850,0
1985-10-10,0.37859,0.38306,0.37859,0.38306,197038,0
1985-10-11,0.37859,0.38306,0.37859,0.38306,340828,0
1985-10-14,0.38306,0.38306,0.37859,0.38306,608876,0
1985-10-15,0.38306,0.38306,0.37859,0.38306,596451,0
1985-10-16,0.38306,0.38306,0.37859,0.38306,2197635,0
1985-10-17,0.38306,0.38751,0.38306,0.38306,967451,0
1985-10-18,0.38306,0.38306,0.38306,0.38306,362135,0
1985-10-21,0.38306,0.38751,0.38306,0.38751,631952,0
1985-10-22,0.38751,0.3921,0.38306,0.3921,4920718,0
1985-10-23,0.38751,0.3921,0.38751,0.3921,1551478,0
1985-10-24,0.38751,0.38751,0.38751,0.38751,864496,0
1985-10-25,0.38751,0.3921,0.38751,0.3921,992306,0
1985-10-28,0.3921,0.39667,0.3921,0.3921,8242020,0
1985-10-29,0.39667,0.39667,0.3921,0.39667,4704144,0
1985-10-30,0.39667,0.39667,0.39667,0.39667,887578,0
1985-10-31,0.39667,0.39667,0.39667,0.39667,397636,0
1985-11-01,0.39667,0.40106,0.39667,0.40106,2953847,0
1985-11-04,0.40106,0.40552,0.40106,0.40106,1063319,0
1985-11-05,0.40106,0.40106,0.40106,0.40106,140236,0
1985-11-06,0.40106,0.41018,0.40106,0.41018,1407695,0
1985-11-07,0.41018,0.41919,0.41018,0.41464,825447,0
1985-11-08,0.41464,0.41919,0.41464,0.41919,493491,0
1985-11-11,0.41464,0.4281,0.41464,0.42364,2934318,0
1985-11-12,0.42364,0.43262,0.42364,0.4281,1375739,0
1985-11-13,0.42364,0.42364,0.41919,0.41919,694081,0
1985-11-14,0.41464,0.42364,0.41464,0.42364,759764,0
1985-11-15,0.42364,0.4281,0.41919,0.42364,1453848,0
1985-11-18,0.41919,0.42364,0.41919,0.42364,1185804,0
1985-11-19,0.42364,0.42364,0.41919,0.41919,662130,0
1985-11-20,0.41919,0.41919,0.41464,0.41919,204141,0
1985-11-21,0.41919,0.42364,0.41919,0.41919,1097042,0
1985-11-22,0.42364,0.42364,0.41919,0.41919,997634,0
1985-11-25,0.41919,0.41919,0.41464,0.41464,349701,0
1985-11-26,0.41464,0.41464,0.41018,0.41018,417160,0
1985-11-27,0.41018,0.42364,0.41018,0.41919,3580475,0
1985-11-29,0.42364,0.42364,0.41919,0.41919,232550,0
1985-12-02,0.41919,0.41919,0.41464,0.41464,1265680,0
1985-12-03,0.41464,0.41464,0.41018,0.41464,319526,0
1985-12-04,0.41464,0.42364,0.41464,0.42364,912426,0
1985-12-05,0.42364,0.42364,0.41919,0.41919,887578,0
1985-12-06,0.41919,0.42364,0.41919,0.41919,692309,0
1985-12-09,0.41919,0.42364,0.41919,0.42364,912426,0
1985-12-10,0.41919,0.42364,0.41919,0.42364,889351,0
1985-12-11,0.42364,0.43262,0.42364,0.43262,1315380,0
1985-12-12,0.43262,0.43262,0.4281,0.4281,690532,0
1985-12-13,0.4281,0.44162,0.4281,0.44162,1807105,0
1985-12-16,0.43721,0.44622,0.43721,0.43721,1810656,0
1985-12-17,0.44162,0.44162,0.43721,0.43721,1015384,0
1985-12-18,0.43721,0.44162,0.43721,0.43721,757986,0
1985-12-19,0.43721,0.43721,0.43262,0.43721,1626036,0
1985-12-20,0.43262,0.44162,0.43262,0.43721,1656212,0
1985-12-23,0.43262,0.43721,0.4281,0.4281,1963311,0
1985-12-24,0.4281,0.4281,0.42364,0.4281,401186,0
1985-12-26,0.42364,0.4281,0.42364,0.4281,99406,0
1985-12-27,0.4281,0.4281,0.4281,0.4281,770416,0
1985-12-30,0.4281,0.43262,0.4281,0.43262,944380,0
1985-12-31,0.43262,0.43262,0.42364,0.42364,2755031,0
1986-01-02,0.42364,0.42364,0.41464,0.41464,1485805,0
1986-01-03,0.41464,0.41464,0.41464,0.41464,2518939,0
1986-01-06,0.41464,0.41464,0.41018,0.41018,358582,0
1986-01-07,0.41018,0.41919,0.41018,0.41919,2806514,0
1986-01-08,0.41919,0.41919,0.40552,0.41018,2020121,0
1986-01-09,0.40552,0.40552,0.3921,0.39667,1042011,0
1986-01-10,0.39667,0.39667,0.39667,0.39667,3017759,0
1986-01-13,0.39667,0.39667,0.3921,0.39667,734910,0
1986-01-14,0.39667,0.39667,0.3921,0.39667,2094677,0
1986-01-15,0.39667,0.40106,0.39667,0.39667,4844379,0
1986-01-16,0.39667,0.40106,0.39667,0.40106,2726628,0
1986-01-17,0.40106,0.40552,0.39667,0.40552,1184021,0
1986-01-20,0.40552,0.41018,0.40552,0.41018,805917,0
1986-01-21,0.41018,0.41464,0.41018,0.41018,2463904,0
1986-01-22,0.41018,0.41018,0.40106,0.40106,1306509,0
1986-01-23,0.40106,0.40552,0.40106,0.40106,461538,0
1986-01-24,0.40552,0.40552,0.39667,0.40106,4084618,0
1986-01-27,0.40106,0.40106,0.39667,0.39667,2341425,0
1986-01-28,0.39667,0.39667,0.3921,0.39667,2069820,0
1986-01-29,0.39667,0.40106,0.3921,0.3921,2028992,0
1986-01-30,0.39667,0.39667,0.39667,0.39667,1050884,0
1986-01-31,0.39667,0.39667,0.39667,0.39667,2400001,0
1986-02-03,0.39667,0.40106,0.39667,0.40106,7249709,0
1986-02-04,0.39667,0.40552,0.3921,0.39667,10070419,0
1986-02-05,0.39667,0.39667,0.38306,0.38751,10707698,0
1986-02-06,0.38751,0.39667,0.38751,0.3921,2928995,0
1986-02-07,0.39667,0.40106,0.3921,0.40106,951477,0
1986-02-10,0.40106,0.40552,0.39667,0.40552,2325447,0
1986-02-11,0.40552,0.40552,0.39667,0.40106,2380471,0
1986-02-12,0.40106,0.41018,0.40106,0.41018,1320709,0
1986-02-13,0.41018,0.41919,0.41018,0.41464,1693496,0
1986-02-14,0.41464,0.41919,0.41464,0.41919,1413018,0
1986-02-18,0.41919,0.4281,0.41919,0.42364,1189351,0
1986-02-19,0.4281,0.4281,0.42364,0.42364,1833729,0
1986-02-20,0.42364,0.4281,0.42364,0.4281,3000003,0
1986-02-21,0.4281,0.43262,0.42364,0.42364,3457988,0
1986-02-24,0.4281,0.4281,0.41919,0.42364,1831955,0
1986-02-25,0.42364,0.42364,0.42364,0.42364,974559,0
1986-02-26,0.42364,0.42364,0.41018,0.41464,1576333,0
1986-02-27,0.41464,0.41464,0.40552,0.41464,2533140,0
1986-02-28,0.41464,0.41464,0.41018,0.41464,1991714,0
1986-03-03,0.41464,0.41464,0.41018,0.41018,1812427,0
1986-03-04,0.41018,0.41464,0.40552,0.40552,3910651,0
1986-03-05,0.40552,0.41018,0.40106,0.40552,1645564,0
1986-03-06,0.40552,0.41018,0.40552,0.40552,2423074,0
1986-03-07,0.41018,0.41018,0.40106,0.40552,3971008,0
1986-03-10,0.40552,0.40552,0.39667,0.40106,7018937,0
1986-03-11,0.40106,0.40106,0.40106,0.40106,6090536,0
1986-03-12,0.40106,0.41464,0.40106,0.41018,6699410,0
1986-03-13,0.41018,0.41018,0.40106,0.40552,1991714,0
1986-03-14,0.40552,0.41919,0.40552,0.41919,2254435,0
1986-03-17,0.42364,0.4281,0.41919,0.42364,2366273,0
1986-03-18,0.42364,0.4281,0.42364,0.4281,2059172,0
1986-03-19,0.4281,0.4281,0.42364,0.4281,894678,0
1986-03-20,0.4281,0.43262,0.42364,0.4281,3349708,0
1986-03-21,0.4281,0.4281,0.41464,0.41464,2028992,0
1986-03-24,0.41464,0.41919,0.41464,0.41919,1373964,0
1986-03-25,0.41919,0.41919,0.41018,0.41464,1359765,0
1986-03-26,0.41919,0.41919,0.41464,0.41464,1136096,0
1986-03-27,0.41464,0.41919,0.41464,0.41464,2039638,0
1986-03-31,0.41464,0.42364,0.41464,0.42364,1936691,0
1986-04-01,0.42364,0.4281,0.42364,0.42364,1343791,0
1986-04-02,0.42364,0.42364,0.42364,0.42364,818342,0
1986-04-03,0.4281,0.4281,0.41919,0.41919,2281068,0
1986-04-04,0.41464,0.41919,0.41464,0.41464,1713017,0
1986-04-07,0.41018,0.41464,0.41018,0.41018,679879,0
1986-04-08,0.41464,0.42364,0.41018,0.41919,2451483,0
1986-04-09,0.41919,0.42364,0.41919,0.41919,1743201,0
1986-04-10,0.41919,0.41919,0.41919,0.41919,896449,0
1986-04-11,0.41919,0.42364,0.41919,0.42364,3381658,0
1986-04-14,0.41919,0.42364,0.41919,0.42364,679879,0
1986-04-15,0.42364,0.4281,0.42364,0.42364,635499,0
1986-04-16,0.4281,0.43721,0.4281,0.43721,2146154,0
1986-04-17,0.43721,0.44162,0.43721,0.44162,1695265,0
1986-04-18,0.44622,0.45527,0.44622,0.45067,6488169,0
1986-04-21,0.45067,0.45955,0.45067,0.45527,2643196,0
1986-04-22,0.45527,0.45955,0.45527,0.45527,3828995,0
1986-04-23,0.45527,0.46869,0.45067,0.46869,4654442,0
1986-04-24,0.46869,0.47767,0.46423,0.46423,5628993,0
1986-04-25,0.46869,0.47331,0.46423,0.47331,6227221,0
1986-04-28,0.46423,0.47331,0.45955,0.46423,6310657,0
1986-04-29,0.46423,0.46423,0.45955,0.45955,983426,0
1986-04-30,0.46423,0.46423,0.45527,0.45955,2343198,0
1986-05-01,0.45955,0.45955,0.45527,0.45955,2936095,0
1986-05-02,0.45955,0.45955,0.45067,0.45527,912426,0
1986-05-05,0.45527,0.45527,0.44622,0.45067,1982836,0
1986-05-06,0.45527,0.45527,0.44162,0.44622,1576333,0
1986-05-07,0.44622,0.44622,0.44162,0.44162,1077515,0
1986-05-08,0.44622,0.44622,0.44162,0.44622,1366862,0
1986-05-09,0.44622,0.45527,0.44622,0.45527,1460947,0
1986-05-12,0.45067,0.45955,0.45067,0.45527,3484618,0
1986-05-13,0.45527,0.45955,0.45067,0.45955,1643787,0
1986-05-14,0.45955,0.47331,0.45527,0.47331,3463311,0
1986-05-15,0.47331,0.47767,0.46869,0.47331,3122484,0
1986-05-16,0.47331,0.47331,0.45955,0.46423,1528399,0
1986-05-19,0.46869,0.46869,0.46423,0.46423,1645564,0
1986-05-20,0.46423,0.46423,0.46423,0.46423,781070,0
1986-05-21,0.46423,0.46869,0.46423,0.46869,1409470,0
1986-05-22,0.46869,0.47767,0.46869,0.47331,2009472,0
1986-05-23,0.47331,0.47331,0.46869,0.47331,875148,0
1986-05-27,0.47331,0.5048,0.47331,0.48679,3047929,0
1986-05-28,0.48217,0.48679,0.47331,0.48217,2233135,0
1986-05-29,0.47767,0.48217,0.47767,0.48217,2943194,0
1986-05-30,0.48217,0.48217,0.47331,0.47767,1331361,0
1986-06-02,0.47767,0.48217,0.47331,0.47331,1018939,0
1986-06-03,0.47331,0.47331,0.46869,0.47331,667451,0
1986-06-04,0.47331,0.47331,0.46423,0.46869,1276332,0
1986-06-05,0.46869,0.47767,0.46869,0.47767,692309,0
1986-06-06,0.47767,0.48217,0.47767,0.47767,676333,0
1986-06-09,0.48217,0.48217,0.46869,0.47331,990530,0
1986-06-10,0.46869,0.46869,0.46869,0.46869,649704,0
1986-06-11,0.46869,0.46869,0.46423,0.46423,1141417,0
1986-06-12,0.46869,0.47331,0.46869,0.47331,592899,0
1986-06-13,0.48217,0.49566,0.48217,0.48679,1862135,0
1986-06-16,0.48679,0.49566,0.48679,0.49566,795269,0
1986-06-17,0.5002,0.5182,0.49566,0.5092,4505330,0
1986-06-18,0.5092,0.5092,0.5048,0.5092,1988166,0
1986-06-19,0.5092,0.5182,0.5048,0.5137,2792313,0
1986-06-20,0.5137,0.5182,0.5092,0.5182,1769825,0
1986-06-23,0.5137,0.5182,0.5137,0.5182,1331361,0
1986-06-24,0.5182,0.5182,0.5048,0.5137,2291719,0
1986-06-25,0.5137,0.5275,0.5092,0.5275,5098229,0
1986-06-26,0.5408,0.5408,0.5275,0.532,4927815,0
1986-06-27,0.532,0.5544,0.532,0.5451,3846745,0
1986-06-30,0.5497,0.5497,0.5408,0.5451,2011245,0
1986-07-01,0.5451,0.5451,0.532,0.5362,1239056,0
1986-07-02,0.5275,0.532,0.5137,0.5137,1585210,0
1986-07-03,0.5182,0.5275,0.5137,0.5275,679879,0
1986-07-07,0.5182,0.5182,0.49566,0.49566,1050884,0
1986-07-08,0.48679,0.48679,0.46869,0.48679,1798229,0
1986-07-09,0.5002,0.5137,0.49566,0.5137,3894676,0
1986-07-10,0.5137,0.5182,0.5048,0.5092,1661541,0
1986-07-11,0.5092,0.5137,0.5092,0.5137,1258579,0
1986-07-14,0.5092,0.5137,0.5092,0.5092,1027810,0
1986-07-15,0.5048,0.5092,0.47331,0.48217,2985799,0
1986-07-16,0.48217,0.49566,0.48217,0.49132,1315380,0
1986-07-17,0.49132,0.49132,0.48679,0.48679,1002961,0
1986-07-18,0.49132,0.5048,0.48679,0.5002,1569232,0
1986-07-21,0.5048,0.5408,0.5048,0.5362,4054439,0
1986-07-22,0.5362,0.5767,0.5362,0.5679,16409475,0
1986-07-23,0.5634,0.5634,0.5497,0.5589,5155034,0
1986-07-24,0.5544,0.5544,0.532,0.5451,2423074,0
1986-07-25,0.5451,0.5634,0.5451,0.5634,4432546,0
1986-07-28,0.5723,0.586,0.5679,0.5723,5829594,0
1986-07-29,0.5679,0.5723,0.5544,0.5679,2845564,0
1986-07-30,0.5679,0.5679,0.5589,0.5634,2295264,0
1986-07-31,0.5634,0.5679,0.5589,0.5679,2179885,0
1986-08-01,0.5679,0.6038,0.5679,0.5904,7601186,0
1986-08-04,0.5814,0.586,0.5767,0.5814,1420120,0
1986-08-05,0.5767,0.5814,0.5723,0.5767,2252665,0
1986-08-06,0.5767,0.5767,0.5723,0.5723,2806514,0
1986-08-07,0.5679,0.5723,0.5634,0.5679,4752069,0
1986-08-08,0.5634,0.5767,0.5634,0.5679,1704142,0
1986-08-11,0.5679,0.5679,0.5634,0.5634,2731952,0
1986-08-12,0.5634,0.5679,0.5634,0.5679,4262132,0
1986-08-13,0.5679,0.586,0.5679,0.5814,5295265,0
1986-08-14,0.5814,0.586,0.5814,0.586,3250300,0
1986-08-15,0.586,0.586,0.5814,0.586,1812427,0
1986-08-18,0.586,0.5904,0.5814,0.586,2900593,0
1986-08-19,0.586,0.5904,0.5814,0.586,1223080,0
1986-08-20,0.586,0.5904,0.586,0.586,3170410,0
1986-08-21,0.586,0.586,0.5814,0.586,2210057,0
1986-08-22,0.586,0.5904,0.586,0.5904,1372191,0
1986-08-25,0.5904,0.5904,0.586,0.586,600001,0
1986-08-26,0.586,0.5951,0.586,0.5904,2598818,0
1986-08-27,0.5951,0.6038,0.5951,0.5951,3534324,0
1986-08-28,0.5951,0.5951,0.586,0.586,1565679,0
1986-08-29,0.586,0.5904,0.5767,0.5767,1972191,0
1986-09-02,0.5723,0.5767,0.5451,0.5544,2362726,0
1986-09-03,0.5589,0.5679,0.5589,0.5679,2314791,0
1986-09-04,0.5679,0.586,0.5679,0.586,2687578,0
1986-09-05,0.586,0.586,0.5723,0.5723,1720112,0
1986-09-08,0.5767,0.5767,0.5679,0.5723,1393490,0
1986-09-09,0.5723,0.5814,0.5723,0.5723,1235508,0
1986-09-10,0.5723,0.5814,0.5723,0.5767,2408877,0
1986-09-11,0.5723,0.5723,0.5497,0.5544,2305923,0
1986-09-12,0.5408,0.5408,0.5227,0.5362,3516571,0
1986-09-15,0.5362,0.5408,0.532,0.5362,1586987,0
1986-09-16,0.5362,0.5497,0.532,0.5451,2749704,0
1986-09-17,0.5451,0.5723,0.5451,0.5679,4022486,0
1986-09-18,0.5634,0.5767,0.5589,0.5723,3898226,0
1986-09-19,0.5679,0.5679,0.5589,0.5679,2149709,0
1986-09-22,0.5634,0.5679,0.5544,0.5589,1514201,0
1986-09-23,0.5544,0.5634,0.5497,0.5634,2412429,0
1986-09-24,0.5634,0.5723,0.5634,0.5634,2559762,0
1986-09-25,0.5679,0.5814,0.5679,0.5767,3784613,0
1986-09-26,0.5767,0.586,0.5723,0.5814,1837280,0
1986-09-29,0.5679,0.5767,0.5589,0.5679,2486980,0
1986-09-30,0.5634,0.5767,0.5634,0.5679,4342013,0
1986-10-01,0.5451,0.5723,0.532,0.5451,2337872,0
1986-10-02,0.5451,0.5589,0.5451,0.5544,1930471,0
1986-10-03,0.5544,0.5589,0.5408,0.5544,1668640,0
1986-10-06,0.5589,0.5589,0.5451,0.5544,1373080,0
1986-10-07,0.5544,0.5544,0.5451,0.5497,881358,0
1986-10-08,0.5451,0.5679,0.5451,0.5634,2851778,0
1986-10-09,0.5634,0.5723,0.5589,0.5679,4405923,0
1986-10-10,0.5634,0.5679,0.5589,0.5634,1081069,0
1986-10-13,0.5544,0.5634,0.5544,0.5634,2273078,0
1986-10-14,0.5634,0.5723,0.5634,0.5634,1910948,0
1986-10-15,0.5679,0.586,0.5634,0.586,2363613,0
1986-10-16,0.586,0.5904,0.5814,0.5814,1437869,0
1986-10-17,0.5814,0.586,0.5723,0.5767,1325147,0
1986-10-20,0.5723,0.5767,0.5634,0.5723,1486688,0
1986-10-21,0.5723,0.5767,0.5634,0.5723,772193,0
1986-10-22,0.5723,0.5723,0.5679,0.5723,534314,0
1986-10-23,0.5679,0.5814,0.5634,0.5634,1807988,0
1986-10-24,0.5679,0.5679,0.5544,0.5589,1590527,0
1986-10-27,0.5544,0.586,0.5497,0.586,2339643,0
1986-10-28,0.6083,0.6443,0.5904,0.6083,7626924,0
1986-10-29,0.6083,0.631,0.6083,0.6265,13579884,0
1986-10-30,0.6265,0.6354,0.622,0.622,6066571,0
1986-10-31,0.6265,0.631,0.6129,0.6265,1764498,0
1986-11-03,0.631,0.631,0.6129,0.622,1743201,0
1986-11-04,0.6265,0.631,0.622,0.631,5615683,0
1986-11-05,0.6265,0.631,0.6265,0.631,2272188,0
1986-11-06,0.631,0.631,0.6265,0.6265,1050001,0
1986-11-07,0.6265,0.6354,0.6265,0.631,4976626,0
1986-11-10,0.6265,0.631,0.6129,0.622,1308290,0
1986-11-11,0.6265,0.631,0.622,0.6265,3479293,0
1986-11-12,0.6265,0.6265,0.6038,0.6174,1294972,0
1986-11-13,0.6174,0.6174,0.6038,0.6038,930177,0
1986-11-14,0.6038,0.6083,0.5993,0.6038,885799,0
1986-11-17,0.6038,0.6038,0.586,0.5904,817455,0
1986-11-18,0.5904,0.5904,0.532,0.5362,7346451,0
1986-11-19,0.5275,0.5497,0.5227,0.5497,4986389,0
1986-11-20,0.5544,0.5544,0.5408,0.5497,3339052,0
1986-11-21,0.5497,0.5679,0.5451,0.5634,2523373,0
1986-11-24,0.5589,0.5679,0.5544,0.5634,1404140,0
1986-11-25,0.5634,0.5767,0.5589,0.5767,1029585,0
1986-11-26,0.5723,0.586,0.5723,0.5723,836099,0
1986-11-28,0.5723,0.5723,0.5679,0.5723,655922,0
1986-12-01,0.5723,0.5993,0.5634,0.5993,2436389,0
1986-12-02,0.5993,0.6038,0.5767,0.586,3319522,0
1986-12-03,0.586,0.5904,0.5767,0.586,1231958,0
1986-12-04,0.5814,0.586,0.5767,0.5767,2523373,0
1986-12-05,0.5723,0.5767,0.5723,0.5767,1880769,0
1986-12-08,0.5723,0.5723,0.5497,0.5544,1730774,0
1986-12-09,0.5589,0.5723,0.5497,0.5723,1656212,0
1986-12-10,0.5634,0.5767,0.5634,0.5679,1158281,0
1986-12-11,0.5679,0.5679,0.5589,0.5634,962133,0
1986-12-12,0.5634,0.5679,0.5589,0.5634,912426,0
1986-12-15,0.5634,0.5634,0.5544,0.5634,3422488,0
1986-12-16,0.5589,0.5634,0.5544,0.5634,1289641,0
1986-12-17,0.5589,0.5634,0.5544,0.5544,1446748,0
1986-12-18,0.5544,0.5589,0.5544,0.5589,2123074,0
1986-12-19,0.5544,0.5589,0.5451,0.5544,3062135,0
1986-12-22,0.5497,0.5497,0.5451,0.5451,1686396,0
1986-12-23,0.5451,0.5497,0.5451,0.5497,2443496,0
1986-12-24,0.5451,0.5497,0.5451,0.5497,1003851,0
1986-12-26,0.5451,0.5589,0.5451,0.5544,3108283,0
1986-12-29,0.5544,0.5544,0.5451,0.5451,1131658,0
1986-12-30,0.5451,0.5451,0.5451,0.5451,726040,0
1986-12-31,0.5408,0.5544,0.5408,0.5497,3191720,0
1987-01-02,0.5497,0.5589,0.5497,0.5544,586688,0
1987-01-05,0.5544,0.5634,0.5544,0.5634,6431363,0
1987-01-06,0.5634,0.5679,0.5589,0.5589,3606212,0
1987-01-07,0.5589,0.5634,0.5544,0.5589,3406514,0
1987-01-08,0.5589,0.5723,0.5589,0.5723,7551483,0
1987-01-09,0.5723,0.5767,0.5679,0.5723,5705324,0
1987-01-12,0.5723,0.5814,0.5679,0.5767,1807105,0
1987-01-13,0.5767,0.5814,0.5767,0.5814,1873668,0
1987-01-14,0.5767,0.5814,0.5767,0.5767,2835800,0
1987-01-15,0.5814,0.5814,0.5679,0.5723,3546747,0
1987-01-16,0.5679,0.5723,0.5589,0.5679,4642904,0
1987-01-19,0.5679,0.5723,0.5634,0.5679,1259462,0
1987-01-20,0.5723,0.5723,0.5634,0.5634,2585506,0
1987-01-21,0.5634,0.5767,0.5634,0.5723,1675742,0
1987-01-22,0.5723,0.5904,0.5723,0.5814,1554143,0
1987-01-23,0.5904,0.5993,0.5589,0.5589,5289943,0
1987-01-26,0.5679,0.5723,0.5634,0.5679,1168046,0
1987-01-27,0.5679,0.5814,0.5634,0.5723,1571899,0
1987-01-28,0.5723,0.5767,0.5679,0.5723,1351772,0
1987-01-29,0.5723,0.586,0.5723,0.5814,2487868,0
1987-01-30,0.5814,0.586,0.5814,0.586,757097,0
1987-02-02,0.586,0.6083,0.586,0.5993,1957101,0
1987-02-03,0.6038,0.6083,0.5993,0.5993,2266866,0
1987-02-04,0.5951,0.5993,0.586,0.5993,1938462,0
1987-02-05,0.5904,0.5993,0.5904,0.5993,2217160,0
1987-02-06,0.6038,0.6038,0.5951,0.5951,4425449,0
1987-02-09,0.5951,0.6038,0.5951,0.6038,2764792,0
1987-02-10,0.6083,0.6083,0.5993,0.6083,1405028,0
1987-02-11,0.6038,0.6129,0.6038,0.6038,2296152,0
1987-02-12,0.6038,0.6038,0.5951,0.5951,4318936,0
1987-02-13,0.5951,0.6083,0.5951,0.6083,1662424,0
1987-02-17,0.6083,0.6129,0.6038,0.6129,1022488,0
1987-02-18,0.6129,0.622,0.6038,0.6038,3283143,0
1987-02-19,0.6038,0.6083,0.5993,0.6083,1752957,0
1987-02-20,0.6129,0.6174,0.6083,0.6083,3191720,0
1987-02-23,0.6083,0.6129,0.5951,0.6038,1533729,0
1987-02-24,0.5993,0.6038,0.5951,0.6038,694081,0
1987-02-25,0.5993,0.6083,0.5993,0.6083,1741422,0
1987-02-26,0.6129,0.6174,0.6083,0.6129,3484618,0
1987-02-27,0.6174,0.622,0.6129,0.6174,967451,0
1987-03-02,0.6129,0.6174,0.6083,0.6174,3672787,0
1987-03-03,0.6129,0.6174,0.6129,0.6129,1423665,0
1987-03-04,0.6174,0.622,0.6129,0.622,1575443,0
1987-03-05,0.622,0.622,0.6174,0.6174,1459166,0
1987-03-06,0.6174,0.6265,0.6129,0.6265,993193,0
1987-03-09,0.622,0.6489,0.6083,0.6443,4118348,0
1987-03-10,0.6443,0.6534,0.6399,0.6489,2492312,0
1987-03-11,0.6534,0.658,0.6443,0.6443,2939644,0
1987-03-12,0.6489,0.658,0.6443,0.6534,2369822,0
1987-03-13,0.6489,0.658,0.6399,0.6443,1180478,0
1987-03-16,0.6443,0.6534,0.6399,0.6489,1342896,0
1987-03-17,0.6489,0.658,0.6443,0.658,1940233,0
1987-03-18,0.6489,0.6534,0.6443,0.6534,1207988,0
1987-03-19,0.6534,0.6534,0.6489,0.6534,1106804,0
1987-03-20,0.6534,0.658,0.6489,0.658,1761829,0
1987-03-23,0.6625,0.6849,0.6489,0.6849,3215682,0
1987-03-24,0.6896,0.6942,0.6758,0.6758,3093201,0
1987-03-25,0.6717,0.6758,0.6489,0.658,4444969,0
1987-03-26,0.6625,0.6671,0.6625,0.6625,1483134,0
1987-03-27,0.6625,0.6625,0.6399,0.6443,1318939,0
1987-03-30,0.6265,0.6399,0.6265,0.631,1299411,0
1987-03-31,0.6354,0.6354,0.622,0.631,2683140,0
1987-04-01,0.6265,0.6354,0.622,0.631,2319234,0
1987-04-02,0.6265,0.6443,0.6265,0.6399,1722782,0
1987-04-03,0.6399,0.6625,0.6399,0.6534,1002961,0
1987-04-06,0.6534,0.6758,0.6534,0.6758,1005626,0
1987-04-07,0.6717,0.6804,0.6625,0.6671,1851482,0
1987-04-08,0.6671,0.6671,0.6443,0.6534,952374,0
1987-04-09,0.6443,0.6489,0.6354,0.6399,1014497,0
1987-04-10,0.6354,0.6399,0.622,0.6265,1139643,0
1987-04-13,0.631,0.631,0.5951,0.6038,1087281,0
1987-04-14,0.5951,0.6038,0.5904,0.5993,2431066,0
1987-04-15,0.6038,0.6129,0.5951,0.6038,1126332,0
1987-04-16,0.6038,0.6038,0.5951,0.5951,1163613,0
1987-04-20,0.5993,0.6129,0.5951,0.6083,2936984,0
1987-04-21,0.6038,0.6129,0.5993,0.6129,1309174,0
1987-04-22,0.6038,0.622,0.5993,0.6129,2072491,0
1987-04-23,0.6083,0.6354,0.6083,0.631,1719231,0
1987-04-24,0.6265,0.631,0.622,0.622,1899412,0
1987-04-27,0.6174,0.622,0.5993,0.6129,1318044,0
1987-04-28,0.6038,0.6129,0.6038,0.6129,1753845,0
1987-04-29,0.6083,0.622,0.6083,0.6174,932839,0
1987-04-30,0.6174,0.631,0.6129,0.6265,856510,0
1987-05-01,0.6265,0.6399,0.6265,0.6399,500593,0
1987-05-04,0.6399,0.6534,0.6399,0.6489,893784,0
1987-05-05,0.6399,0.658,0.6399,0.658,1097042,0
1987-05-06,0.6534,0.6534,0.631,0.631,1945561,0
1987-05-07,0.631,0.6354,0.622,0.6265,1634912,0
1987-05-08,0.6265,0.631,0.5993,0.6129,1129882,0
1987-05-11,0.6174,0.6354,0.6129,0.6174,1547932,0
1987-05-12,0.6174,0.622,0.6129,0.622,3115389,0
1987-05-13,0.6174,0.622,0.6129,0.6174,793491,0
1987-05-14,0.6174,0.622,0.6129,0.6174,694081,0
1987-05-15,0.6174,0.6174,0.5951,0.5993,1422781,0
1987-05-18,0.5993,0.6038,0.5904,0.5951,2015682,0
1987-05-19,0.5951,0.5993,0.5767,0.5767,1068639,0
1987-05-20,0.5814,0.5814,0.5634,0.5634,3802372,0
1987-05-21,0.5679,0.5814,0.5679,0.5814,1555033,0
1987-05-22,0.5814,0.5814,0.5767,0.5767,1037573,0
1987-05-26,0.5814,0.586,0.5767,0.586,955917,0
1987-05-27,0.586,0.586,0.5767,0.5814,1507986,0
1987-05-28,0.586,0.5993,0.5814,0.5951,1507986,0
1987-05-29,0.5951,0.5951,0.5904,0.5951,814792,0
1987-06-01,0.5993,0.631,0.5951,0.622,3022188,0
1987-06-02,0.6174,0.622,0.6038,0.6083,1457396,0
1987-06-03,0.6129,0.622,0.6129,0.6174,741121,0
1987-06-04,0.6174,0.631,0.6174,0.631,705614,0
1987-06-05,0.631,0.631,0.622,0.622,1152959,0
1987-06-08,0.622,0.6399,0.6174,0.6354,1242606,0
1987-06-09,0.6354,0.6399,0.622,0.631,565382,0
1987-06-10,0.6354,0.6354,0.6083,0.6129,1034904,0
1987-06-11,0.6174,0.6174,0.5993,0.6083,833432,0
1987-06-12,0.6129,0.6265,0.6083,0.6265,1513315,0
1987-06-15,0.6354,0.6534,0.631,0.6443,2273078,0
1987-06-16,0.6489,0.6534,0.6399,0.6534,3228996,0
1987-06-17,0.658,0.6625,0.6443,0.6489,2194969,0
1987-06-18,0.6489,0.6489,0.6265,0.6399,796155,0
1987-06-19,0.6489,0.6489,0.631,0.6354,2154143,0
1987-06-22,0.6489,0.6717,0.6489,0.6625,1887872,0
1987-06-23,0.6717,0.6717,0.658,0.6671,1687280,0
1987-06-24,0.6717,0.6758,0.6671,0.6671,3391426,0
1987-06-25,0.6717,0.6942,0.6717,0.6896,4818644,0
1987-06-26,0.6849,0.6942,0.6849,0.6896,1751187,0
1987-06-29,0.6896,0.6942,0.6896,0.6942,1002070,0
1987-06-30,0.6942,0.6942,0.6717,0.6896,1426334,0
1987-07-01,0.6849,0.6896,0.6717,0.6717,861836,0
1987-07-02,0.6717,0.6804,0.6717,0.6717,370115,0
1987-07-06,0.6804,0.6849,0.6758,0.6758,1268338,0
1987-07-07,0.6758,0.7031,0.6758,0.6988,1554143,0
1987-07-08,0.712,0.7165,0.6896,0.7072,1289641,0
1987-07-09,0.712,0.7302,0.7031,0.7211,2439940,0
1987-07-10,0.7302,0.7526,0.7257,0.7257,2665386,0
1987-07-13,0.7302,0.7302,0.7165,0.7302,1704142,0
1987-07-14,0.7302,0.7302,0.7211,0.7302,1447633,0
1987-07-15,0.7302,0.7302,0.7211,0.7257,1110361,0
1987-07-16,0.7302,0.7302,0.7211,0.7302,1005626,0
1987-07-17,0.7302,0.7434,0.7257,0.739,2060068,0
1987-07-20,0.7434,0.7662,0.739,0.7662,3160653,0
1987-07-21,0.7615,0.7796,0.7345,0.7434,2727515,0
1987-07-22,0.7434,0.757,0.7257,0.7434,1973074,0
1987-07-23,0.7482,0.757,0.7302,0.7302,1370415,0
1987-07-24,0.7302,0.7302,0.7165,0.7211,853847,0
1987-07-27,0.7257,0.7257,0.7072,0.712,732245,0
1987-07-28,0.7165,0.7257,0.7165,0.7257,517462,0
1987-07-29,0.7257,0.7302,0.7211,0.7257,823664,0
1987-07-30,0.7257,0.7345,0.7211,0.7211,915978,0
1987-07-31,0.7257,0.7257,0.712,0.7165,2250893,0
1987-08-03,0.712,0.7257,0.712,0.7165,1111244,0
1987-08-04,0.7165,0.7165,0.6942,0.7072,1342015,0
1987-08-05,0.7072,0.7165,0.7031,0.712,915978,0
1987-08-06,0.7031,0.7302,0.6942,0.7302,1873668,0
1987-08-07,0.7257,0.739,0.7257,0.739,931955,0
1987-08-10,0.7345,0.739,0.7302,0.7345,1600292,0
1987-08-11,0.739,0.739,0.7257,0.7345,1919824,0
1987-08-12,0.739,0.7434,0.7257,0.7302,1205326,0
1987-08-13,0.7345,0.739,0.7302,0.7345,1152959,0
1987-08-14,0.7345,0.7345,0.7257,0.7345,1249709,0
1987-08-17,0.7302,0.7434,0.7302,0.7434,944380,0
1987-08-18,0.739,0.739,0.7302,0.7345,1220414,0
1987-08-19,0.7302,0.7345,0.7165,0.7165,1778698,0
1987-08-20,0.7211,0.7345,0.712,0.712,3000888,0
1987-08-21,0.7165,0.7165,0.7072,0.712,1132550,0
1987-08-24,0.712,0.712,0.7031,0.7072,1275442,0
1987-08-25,0.7072,0.7165,0.7031,0.7072,1297636,0
1987-08-26,0.712,0.712,0.6988,0.6988,1251485,0
1987-08-27,0.6988,0.6988,0.6942,0.6942,781951,0
1987-08-28,0.6942,0.6942,0.6804,0.6804,1515973,0
1987-08-31,0.6804,0.6849,0.6758,0.6758,923079,0
1987-09-01,0.6804,0.6849,0.6671,0.6758,4934913,0
1987-09-02,0.6758,0.6758,0.6534,0.658,2111537,0
1987-09-03,0.6625,0.6717,0.6443,0.658,1268338,0
1987-09-04,0.6625,0.6671,0.6489,0.6489,1449410,0
1987-09-08,0.6354,0.6443,0.6129,0.6443,2079586,0
1987-09-09,0.6443,0.6443,0.631,0.631,1319821,0
1987-09-10,0.6399,0.658,0.631,0.6354,3031067,0
1987-09-11,0.6399,0.6443,0.6354,0.6354,2365393,0
1987-09-14,0.6399,0.6625,0.6399,0.658,2198522,0
1987-09-15,0.6534,0.6534,0.6443,0.6443,2066271,0
1987-09-16,0.6354,0.6399,0.622,0.6354,2956510,0
1987-09-17,0.6354,0.6443,0.6265,0.6443,1530180,0
1987-09-18,0.6399,0.6399,0.6354,0.6399,937279,0
1987-09-21,0.6443,0.6443,0.6265,0.6265,590241,0
1987-09-22,0.631,0.6354,0.622,0.6354,998520,0
1987-09-23,0.6354,0.6399,0.6265,0.6354,1723669,0
1987-09-24,0.6354,0.6399,0.6354,0.6399,1003851,0
1987-09-25,0.6399,0.6399,0.631,0.6399,470419,0
1987-09-28,0.6489,0.658,0.6354,0.6443,923963,0
1987-09-29,0.6489,0.6534,0.6399,0.6443,807693,0
1987-09-30,0.6443,0.6489,0.622,0.6354,1972191,0
1987-10-01,0.6354,0.6534,0.6354,0.6534,2635206,0
1987-10-02,0.6489,0.6534,0.6443,0.6534,874258,0
1987-10-05,0.6534,0.6671,0.6534,0.658,2083137,0
1987-10-06,0.658,0.658,0.6443,0.6443,1505326,0
1987-10-07,0.6399,0.6443,0.631,0.6399,1412132,0
1987-10-08,0.631,0.6399,0.631,0.631,991418,0
1987-10-09,0.6265,0.6354,0.6265,0.631,1044676,0
1987-10-12,0.631,0.631,0.6265,0.6265,923963,0
1987-10-13,0.631,0.6354,0.6265,0.631,1115680,0
1987-10-14,0.6265,0.6265,0.6038,0.6083,1169827,0
1987-10-15,0.6129,0.6174,0.5951,0.6038,1931362,0
1987-10-16,0.5993,0.6038,0.5767,0.5767,2636102,0
1987-10-19,0.5767,0.5767,0.45527,0.45955,6155328,0
1987-10-20,0.47331,0.48679,0.44162,0.47331,2821601,0
1987-10-21,0.45955,0.5723,0.45955,0.5497,3935502,0
1987-10-22,0.532,0.5451,0.49566,0.5227,3379881,0
1987-10-23,0.5048,0.5227,0.5048,0.5182,1403257,0
1987-10-26,0.5002,0.5048,0.48679,0.48679,1038464,0
1987-10-27,0.47331,0.49132,0.47331,0.48679,1618052,0
1987-10-28,0.47331,0.48679,0.45527,0.47331,2457698,0
1987-10-29,0.47331,0.5002,0.47331,0.49566,4428104,0
1987-10-30,0.5092,0.5227,0.5048,0.5048,2041419,0
1987-11-02,0.5092,0.5275,0.5002,0.5275,961247,0
1987-11-03,0.5182,0.5182,0.48217,0.5137,3578701,0
1987-11-04,0.5137,0.5137,0.48679,0.5092,744679,0
1987-11-05,0.49132,0.5092,0.49132,0.5092,1354442,0
1987-11-06,0.5182,0.5182,0.5048,0.5048,810354,0
1987-11-09,0.5048,0.5092,0.49566,0.49566,530773,0
1987-11-10,0.49132,0.5002,0.47767,0.48679,2068049,0
1987-11-11,0.49132,0.5048,0.49132,0.49566,802368,0
1987-11-12,0.5002,0.5227,0.49132,0.49566,1805328,0
1987-11-13,0.5002,0.5002,0.48217,0.49132,2115975,0
1987-11-16,0.5048,0.5048,0.49566,0.5002,1366862,0
1987-11-17,0.49566,0.5048,0.49132,0.5048,837870,0
1987-11-18,0.5048,0.5048,0.48679,0.48679,844082,0
1987-11-19,0.49566,0.5002,0.48679,0.48679,654140,0
1987-11-20,0.49132,0.5048,0.48217,0.5002,711836,0
1987-11-23,0.49566,0.49566,0.48679,0.49132,403846,0
1987-11-24,0.49132,0.5002,0.48217,0.48217,721599,0
1987-11-25,0.48679,0.5002,0.48679,0.48679,1226626,0
1987-11-27,0.49132,0.49132,0.48217,0.48217,365677,0
1987-11-30,0.47767,0.47767,0.46423,0.46869,972782,0
1987-12-01,0.46869,0.47767,0.45955,0.46423,1091714,0
1987-12-02,0.46423,0.46423,0.44622,0.45527,1469825,0
1987-12-03,0.45527,0.47331,0.45067,0.45527,2143495,0
1987-12-04,0.45527,0.46423,0.44622,0.46423,1204439,0
1987-12-07,0.45955,0.46869,0.45067,0.45067,718935,0
1987-12-08,0.45067,0.48217,0.45067,0.47767,1027810,0
1987-12-09,0.47331,0.47767,0.46423,0.47331,759764,0
1987-12-10,0.45527,0.46869,0.45527,0.46423,1139643,0
1987-12-11,0.45527,0.45527,0.44622,0.45527,1033134,0
1987-12-14,0.45067,0.46423,0.45067,0.46423,1313608,0
1987-12-15,0.46869,0.48217,0.46869,0.46869,1125447,0
1987-12-16,0.47767,0.49566,0.47767,0.48679,1325147,0
1987-12-17,0.48679,0.49132,0.46869,0.46869,543193,0
1987-12-18,0.47767,0.48679,0.47767,0.48679,2755031,0
1987-12-21,0.48217,0.49132,0.46869,0.47331,843195,0
1987-12-22,0.47767,0.47767,0.45527,0.47331,2079586,0
1987-12-23,0.47331,0.48679,0.47331,0.48679,3019530,0
1987-12-24,0.48217,0.48679,0.47767,0.47767,1185804,0
1987-12-28,0.47331,0.47767,0.46423,0.46869,1722782,0
1987-12-29,0.46869,0.47331,0.46423,0.46869,1338461,0
1987-12-30,0.47331,0.47331,0.46423,0.46423,1778698,0
1987-12-31,0.46423,0.47331,0.45955,0.47331,2306805,0
1988-01-04,0.47331,0.47331,0.46423,0.47331,2685802,0
1988-01-05,0.47767,0.49132,0.46869,0.47331,2090240,0
1988-01-06,0.47331,0.47767,0.46423,0.46423,1799112,0
1988-01-07,0.46423,0.48679,0.46423,0.47767,2323671,0
1988-01-08,0.47767,0.48679,0.47331,0.47767,2565090,0
1988-01-11,0.47767,0.48679,0.47331,0.48217,1669525,0
1988-01-12,0.48217,0.49132,0.48217,0.49132,1851482,0
1988-01-13,0.48679,0.49566,0.48679,0.48679,1267457,0
1988-01-14,0.49132,0.5182,0.48679,0.5182,2662725,0
1988-01-15,0.5362,0.5497,0.5182,0.5182,2692012,0
1988-01-18,0.5137,0.5227,0.5092,0.5137,781070,0
1988-01-19,0.5092,0.5092,0.49566,0.49566,682543,0
1988-01-20,0.49566,0.49566,0.48217,0.48217,2212724,0
1988-01-21,0.48679,0.49132,0.48217,0.49132,2547336,0
1988-01-22,0.48679,0.5048,0.48679,0.5048,1467163,0
1988-01-25,0.5137,0.5227,0.5048,0.5182,1665977,0
1988-01-26,0.5182,0.5227,0.5048,0.5092,1726333,0
1988-01-27,0.5137,0.5275,0.5092,0.5182,2021896,0
1988-01-28,0.5275,0.5634,0.5227,0.5589,3413607,0
1988-01-29,0.5679,0.5723,0.5544,0.5589,1824856,0
1988-02-01,0.5679,0.5679,0.5408,0.5408,777513,0
1988-02-02,0.5362,0.5362,0.5227,0.532,1184912,0
1988-02-03,0.532,0.5451,0.5275,0.532,1128995,0
1988-02-04,0.5362,0.5497,0.5362,0.5451,829883,0
1988-02-05,0.5408,0.5679,0.5408,0.5634,1614497,0
1988-02-08,0.5589,0.5723,0.5589,0.5589,2786095,0
1988-02-09,0.5589,0.5634,0.5589,0.5634,1209765,0
1988-02-10,0.5634,0.5634,0.5589,0.5634,1501780,0
1988-02-11,0.5589,0.5634,0.5451,0.5497,763315,0
1988-02-12,0.5497,0.5544,0.5408,0.5451,1063319,0
1988-02-16,0.5451,0.5451,0.5362,0.5451,625739,0
1988-02-17,0.5451,0.5634,0.5362,0.5589,1676628,0
1988-02-18,0.5497,0.5544,0.5451,0.5497,755326,0
1988-02-19,0.5497,0.5544,0.5408,0.5544,496157,0
1988-02-22,0.5497,0.5679,0.5497,0.5679,1325147,0
1988-02-23,0.5634,0.5767,0.5634,0.5723,1497339,0
1988-02-24,0.5634,0.5679,0.5544,0.5634,1533729,0
1988-02-25,0.5679,0.5723,0.5451,0.5544,1246149,0
1988-02-26,0.5544,0.5634,0.5544,0.5589,654140,0
1988-02-29,0.5544,0.5679,0.5497,0.5679,1425447,0
1988-03-01,0.5723,0.5723,0.5679,0.5723,1729881,0
1988-03-02,0.5723,0.586,0.5723,0.5723,2467459,0
1988-03-03,0.5723,0.5814,0.5679,0.5767,2407995,0
1988-03-04,0.5723,0.5814,0.5679,0.5814,2041419,0
1988-03-07,0.5814,0.5814,0.5723,0.5723,528997,0
1988-03-08,0.5723,0.5767,0.5679,0.5723,1636692,0
1988-03-09,0.5723,0.586,0.5723,0.5814,1039347,0
1988-03-10,0.5723,0.5814,0.5634,0.5679,1060653,0
1988-03-11,0.5679,0.5767,0.5589,0.5679,1426334,0
1988-03-14,0.5679,0.5679,0.5589,0.5634,947928,0
1988-03-15,0.5589,0.5723,0.5589,0.5723,616865,0
1988-03-16,0.5723,0.5723,0.5679,0.5723,752664,0
1988-03-17,0.5723,0.586,0.5679,0.586,5176328,0
1988-03-18,0.5951,0.6083,0.5904,0.6038,5637874,0
1988-03-21,0.5993,0.6717,0.5993,0.6625,11905921,0
1988-03-22,0.6942,0.7031,0.6625,0.6942,10047347,0
1988-03-23,0.6896,0.7257,0.6896,0.7165,7341126,0
1988-03-24,0.6988,0.6988,0.6671,0.6804,5247339,0
1988-03-25,0.6849,0.6896,0.6354,0.6489,4057991,0
1988-03-28,0.6354,0.6354,0.6174,0.631,2520711,0
1988-03-29,0.6354,0.6443,0.622,0.6399,2411541,0
1988-03-30,0.6443,0.6625,0.6399,0.6443,4019825,0
1988-03-31,0.6443,0.6534,0.6354,0.6399,1758284,0
1988-04-04,0.631,0.6399,0.622,0.622,2225145,0
1988-04-05,0.6265,0.6443,0.6265,0.6354,2679585,0
1988-04-06,0.6354,0.6399,0.6265,0.6354,1901181,0
1988-04-07,0.6399,0.6489,0.6354,0.6443,1913616,0
1988-04-08,0.6443,0.6443,0.6354,0.6399,2392898,0
1988-04-11,0.6399,0.6443,0.6399,0.6443,1717454,0
1988-04-12,0.6443,0.6671,0.6443,0.6489,3005323,0
1988-04-13,0.6443,0.6534,0.6443,0.6489,1469825,0
1988-04-14,0.6354,0.6399,0.6083,0.6174,2336099,0
1988-04-15,0.6083,0.6083,0.5904,0.6038,2179885,0
1988-04-18,0.5993,0.6038,0.5951,0.5993,950594,0
1988-04-19,0.5993,0.622,0.5993,0.6129,1461834,0
1988-04-20,0.6174,0.622,0.6083,0.6083,1132550,0
1988-04-21,0.6174,0.622,0.5993,0.6038,1207096,0
1988-04-22,0.6083,0.6129,0.6038,0.6083,798816,0
1988-04-25,0.6174,0.622,0.6083,0.6083,503257,0
1988-04-26,0.6083,0.622,0.6083,0.6174,816568,0
1988-04-27,0.6129,0.622,0.6129,0.6174,601772,0
1988-04-28,0.6174,0.6443,0.6174,0.6354,1743201,0
1988-04-29,0.6399,0.6399,0.6265,0.6354,1263016,0
1988-05-02,0.6354,0.6489,0.6354,0.6443,1094380,0
1988-05-03,0.6443,0.6625,0.6443,0.6534,2376038,0
1988-05-04,0.6534,0.6534,0.6354,0.6354,1216868,0
1988-05-05,0.6399,0.6399,0.622,0.622,863603,0
1988-05-06,0.6265,0.6265,0.6174,0.622,752664,0
1988-05-09,0.6265,0.6265,0.6038,0.6174,1158281,0
1988-05-10,0.6174,0.6265,0.6174,0.622,1649997,0
1988-05-11,0.6129,0.622,0.6038,0.622,2455028,0
1988-05-12,0.6265,0.6354,0.6265,0.631,1499111,0
1988-05-13,0.6354,0.6489,0.631,0.6489,1953551,0
1988-05-16,0.6534,0.658,0.6489,0.658,1983729,0
1988-05-17,0.658,0.658,0.6399,0.6443,1246149,0
1988-05-18,0.6443,0.6489,0.622,0.631,1555033,0
1988-05-19,0.6265,0.631,0.6174,0.631,2439053,0
1988-05-20,0.631,0.631,0.622,0.631,954144,0
1988-05-23,0.6265,0.631,0.6129,0.6129,585799,0
1988-05-24,0.6083,0.6174,0.6038,0.6174,527220,0
1988-05-25,0.622,0.6354,0.622,0.6265,1584322,0
1988-05-26,0.622,0.6489,0.622,0.6399,1816861,0
1988-05-27,0.6399,0.6443,0.6399,0.6443,1804434,0
1988-05-31,0.6399,0.658,0.6399,0.658,2025449,0
1988-06-01,0.658,0.6717,0.6534,0.6671,2709763,0
1988-06-02,0.6671,0.6671,0.658,0.658,1872781,0
1988-06-03,0.658,0.6671,0.6534,0.658,887578,0
1988-06-06,0.658,0.658,0.6354,0.6489,614205,0
1988-06-07,0.6399,0.6443,0.631,0.6399,962133,0
1988-06-08,0.6399,0.6717,0.6399,0.6671,2723962,0
1988-06-09,0.6625,0.6671,0.658,0.6625,1918942,0
1988-06-10,0.6625,0.6671,0.6534,0.6534,1945561,0
1988-06-13,0.6534,0.6671,0.6534,0.6671,458875,0
1988-06-14,0.6717,0.6758,0.6625,0.6671,1190240,0
1988-06-15,0.6625,0.6625,0.6489,0.658,1511539,0
1988-06-16,0.658,0.6896,0.6534,0.6896,3267161,0
1988-06-17,0.6942,0.7165,0.6849,0.712,6813021,0
1988-06-20,0.7165,0.7434,0.6942,0.6942,7011834,0
1988-06-21,0.6942,0.6988,0.6717,0.6988,2542904,0
1988-06-22,0.6988,0.712,0.6988,0.7031,2864204,0
1988-06-23,0.7031,0.7031,0.6988,0.6988,852963,0
1988-06-24,0.7031,0.7165,0.6988,0.712,2158586,0
1988-06-27,0.7072,0.7072,0.6942,0.6942,2046741,0
1988-06-28,0.6988,0.6988,0.6804,0.6896,1035799,0
1988-06-29,0.6849,0.6988,0.6758,0.6849,1351772,0
1988-06-30,0.6896,0.6988,0.6804,0.6942,1531955,0
1988-07-01,0.6988,0.6988,0.6804,0.6849,903553,0
1988-07-05,0.6804,0.6942,0.6758,0.6942,1000295,0
1988-07-06,0.6942,0.6988,0.6804,0.6849,1128108,0
1988-07-07,0.6849,0.6849,0.6758,0.6804,600001,0
1988-07-08,0.6758,0.6804,0.6717,0.6717,637281,0
1988-07-11,0.6717,0.6758,0.6671,0.6671,851184,0
1988-07-12,0.6717,0.6717,0.6489,0.6489,1230177,0
1988-07-13,0.6534,0.658,0.6489,0.658,680768,0
1988-07-14,0.658,0.6717,0.6534,0.6717,1964197,0
1988-07-15,0.6671,0.6804,0.6671,0.6804,1776032,0
1988-07-18,0.6804,0.6804,0.6625,0.6671,1741422,0
1988-07-19,0.6671,0.6671,0.6489,0.6625,1702368,0
1988-07-20,0.6625,0.6625,0.6443,0.6489,1857695,0
1988-07-21,0.6443,0.6489,0.6399,0.6489,1139643,0
1988-07-22,0.6399,0.6399,0.6174,0.622,2355620,0
1988-07-25,0.6174,0.6265,0.6129,0.6174,1602069,0
1988-07-26,0.6174,0.6265,0.6174,0.6265,1300295,0
1988-07-27,0.6354,0.6399,0.631,0.6354,2355620,0
1988-07-28,0.6399,0.6399,0.6354,0.6354,1181364,0
1988-07-29,0.6354,0.6625,0.6354,0.6625,2344085,0
1988-08-01,0.658,0.6717,0.658,0.6717,1846151,0
1988-08-02,0.6717,0.6804,0.6671,0.6758,2773669,0
1988-08-03,0.6717,0.6804,0.6717,0.6717,2824265,0
1988-08-04,0.6717,0.6758,0.658,0.6625,1431656,0
1988-08-05,0.658,0.6671,0.658,0.658,1279889,0
1988-08-08,0.658,0.658,0.6534,0.658,1061537,0
1988-08-09,0.6625,0.6625,0.6489,0.6534,1865682,0
1988-08-10,0.6489,0.6534,0.6354,0.6443,1922485,0
1988-08-11,0.6443,0.6443,0.6354,0.6399,1365086,0
1988-08-12,0.6443,0.6443,0.6354,0.6354,1971304,0
1988-08-15,0.6399,0.6443,0.631,0.631,1224856,0
1988-08-16,0.6265,0.6354,0.6265,0.6354,3323080,0
1988-08-17,0.6354,0.6399,0.631,0.6354,2980473,0
1988-08-18,0.6354,0.6896,0.631,0.6849,8224264,0
1988-08-19,0.6849,0.6988,0.6849,0.6896,4160948,0
1988-08-22,0.6896,0.7302,0.6896,0.7072,6706511,0
1988-08-23,0.7031,0.7072,0.6896,0.6942,2819819,0
1988-08-24,0.6942,0.7072,0.6942,0.6988,4715684,0
1988-08-25,0.6896,0.7257,0.6896,0.7211,4473377,0
1988-08-26,0.7165,0.739,0.7072,0.7072,1822183,0
1988-08-29,0.712,0.7165,0.7072,0.712,1143186,0
1988-08-30,0.7165,0.7165,0.7031,0.712,2098224,0
1988-08-31,0.712,0.7165,0.7072,0.7072,1050884,0
1988-09-01,0.7072,0.7072,0.6942,0.6988,2020121,0
1988-09-02,0.7031,0.7482,0.7031,0.712,3141126,0
1988-09-06,0.7072,0.7165,0.7072,0.7165,1513315,0
1988-09-07,0.7165,0.7165,0.7072,0.712,2156809,0
1988-09-08,0.712,0.7165,0.712,0.7165,2123963,0
1988-09-09,0.7165,0.7482,0.712,0.7434,6963912,0
1988-09-12,0.7434,0.7751,0.739,0.7708,7875449,0
1988-09-13,0.978,1.0052,0.9193,1.0003,63371030,0
1988-09-14,1.0003,1.0052,0.978,0.9823,49106824,0
1988-09-15,0.9823,1.0003,0.978,0.9914,24435808,0
1988-09-16,0.996,1.0052,0.9914,0.996,31589657,0
1988-09-19,0.996,1.0321,0.9823,1.0276,29115994,0
1988-09-20,1.0365,1.0996,1.0185,1.0996,43658007,0
1988-09-21,1.0952,1.0996,1.077,1.0905,23424863,0
1988-09-22,1.0905,1.0996,1.0905,1.0952,18870722,0
1988-09-23,1.0952,1.0996,1.086,1.0905,8542903,0
1988-09-26,1.086,1.1085,1.086,1.0996,16921601,0
1988-09-27,1.0996,1.0996,1.0905,1.0905,11370717,0
1988-09-28,1.0905,1.0905,1.086,1.086,11414205,0
1988-09-29,1.086,1.0905,1.0817,1.0817,10644681,0
1988-09-30,1.086,1.1085,1.086,1.1085,16689065,0
1988-10-03,1.1085,1.1085,1.0905,1.0996,13054448,0
1988-10-04,1.0952,1.0952,1.0636,1.0817,10848825,0
1988-10-05,1.1537,1.1537,1.1403,1.1403,29730190,0
1988-10-06,1.1403,1.1492,1.1357,1.1403,24465988,0
1988-10-07,1.1446,1.1581,1.1357,1.1403,26463919,0
1988-10-10,1.1357,1.1357,1.1268,1.1311,7468048,0
1988-10-11,1.1311,1.1311,1.0591,1.0817,50377834,0
1988-10-12,1.0817,1.1041,1.0817,1.0996,35911259,0
1988-10-13,1.0996,1.1131,1.0952,1.1085,16757403,0
1988-10-14,1.1041,1.1222,1.1041,1.1222,13332253,0
1988-10-17,1.1222,1.1403,1.1041,1.1357,10470716,0
1988-10-18,1.1311,1.1446,1.1311,1.1357,15772191,0
1988-10-19,1.1357,1.1357,1.1222,1.1222,9909764,0
1988-10-20,1.1222,1.1268,1.1131,1.1177,9480185,0
1988-10-21,1.1177,1.1222,1.1177,1.1222,12206813,0
1988-10-24,1.1222,1.1222,1.1131,1.1177,6120712,0
1988-10-25,1.1222,1.1311,1.1177,1.1268,10381959,0
1988-10-26,1.1268,1.1311,1.1131,1.1268,8835799,0
1988-10-27,1.1222,1.1222,1.1041,1.1131,12104742,0
1988-10-28,1.1131,1.1446,1.1131,1.1403,5146159,0
1988-10-31,1.1403,1.1537,1.1085,1.1537,2426627,0
1988-11-01,1.1537,1.1717,1.1446,1.1537,2408877,0
1988-11-02,1.1627,1.1717,1.1446,1.1537,3386983,0
1988-11-03,1.1537,1.2123,1.1537,1.1853,7996158,0
1988-11-04,1.1809,1.1853,1.1537,1.1717,4727220,0
1988-11-07,1.1627,1.1627,1.1222,1.1446,4894974,0
1988-11-08,1.1446,1.1627,1.1403,1.1403,2609467,0
1988-11-09,1.1403,1.1403,1.1222,1.1311,1641124,0
1988-11-10,1.1222,1.1311,1.1222,1.1311,1368637,0
1988-11-11,1.1131,1.1222,1.1085,1.1131,1913616,0
1988-11-14,1.1085,1.1131,1.0591,1.0591,2571303,0
1988-11-15,1.0456,1.0905,1.0456,1.0817,2352956,0
1988-11-16,1.0681,1.0817,1.0141,1.0456,2606802,0
1988-11-17,1.0456,1.0591,1.0276,1.0276,3214794,0
1988-11-18,1.0365,1.0591,1.0276,1.0591,2017451,0
1988-11-21,1.0591,1.0681,1.0456,1.0681,1046453,0
1988-11-22,1.05,1.0591,1.05,1.0591,1159167,0
1988-11-23,1.0456,1.0817,1.0456,1.077,1485805,0
1988-11-25,1.0681,1.0681,1.05,1.0681,394970,0
1988-11-28,1.05,1.0996,1.05,1.0905,693195,0
1988-11-29,1.0817,1.1085,1.0817,1.0996,1025148,0
1988-11-30,1.1085,1.1403,1.1085,1.1222,2173668,0
1988-12-01,1.1222,1.1627,1.1131,1.1627,1174258,0
1988-12-02,1.1446,1.1627,1.1446,1.1537,718935,0
1988-12-05,1.086,1.086,1.0727,1.0727,2073373,0
1988-12-06,1.0727,1.086,1.0544,1.0727,2437275,0
1988-12-07,1.0727,1.086,1.0276,1.0544,4199112,0
1988-12-08,1.041,1.0544,1.0003,1.0141,2889053,0
1988-12-09,1.0003,1.0141,1.0003,1.0141,2219823,0
1988-12-12,1.0003,1.0141,0.9869,1.0003,2374262,0
1988-12-13,1.0003,1.0141,0.9734,1.0141,2766566,0
1988-12-14,1.0003,1.0141,1.0003,1.0141,1501780,0
1988-12-15,1.0141,1.0141,0.9734,0.9734,6892904,0
1988-12-16,0.9734,0.9869,0.942,0.9734,3529878,0
1988-12-19,0.9869,0.9869,0.942,0.9734,1847046,0
1988-12-20,0.9734,0.9734,0.9552,0.9552,1697043,0
1988-12-21,0.9734,0.9869,0.9552,0.9734,3110059,0
1988-12-22,0.9734,1.0003,0.9552,1.0003,3517455,0
1988-12-23,1.0003,1.0003,0.9734,0.9869,894678,0
1988-12-27,0.9869,1.0003,0.9734,0.9869,2380471,0
1988-12-28,0.9734,0.9869,0.942,0.942,3667462,0
1988-12-29,0.942,0.9869,0.942,0.9869,3313319,0
1988-12-30,0.9734,1.0003,0.9734,1.0003,2780770,0
1989-01-03,0.9734,1.0141,0.9734,1.0003,1540827,0
1989-01-04,0.9869,1.0141,0.9869,1.0141,1267457,0
1989-01-05,1.0141,1.0141,1.0003,1.0141,1462724,0
1989-01-06,1.0141,1.0141,0.9869,0.9869,1926037,0
1989-01-09,0.9734,0.9869,0.9552,0.9734,1224856,0
1989-01-10,0.9869,0.9869,0.9552,0.9552,2107104,0
1989-01-11,0.9552,0.9734,0.942,0.9552,1170710,0
1989-01-12,0.9552,0.9734,0.942,0.942,2374262,0
1989-01-13,0.942,0.9734,0.942,0.942,2516273,0
1989-01-16,0.942,0.9734,0.942,0.9734,1178699,0
1989-01-17,0.9734,1.0003,0.9734,1.0003,3300893,0
1989-01-18,0.9869,1.0003,0.9734,0.9869,1362429,0
1989-01-19,0.9869,1.0003,0.9734,0.9869,1628699,0
1989-01-20,0.9869,1.0276,0.9869,1.0276,3766868,0
1989-01-23,1.0141,1.041,1.0003,1.0003,564494,0
1989-01-24,1.0141,1.0276,1.0003,1.0276,1358876,0
1989-01-25,1.0276,1.0276,1.0141,1.0276,3663017,0
1989-01-26,1.0276,1.0544,1.0141,1.0276,1957988,0
1989-01-27,1.041,1.0727,1.0141,1.0276,1543491,0
1989-01-30,1.0276,1.0544,1.0276,1.0544,1547932,0
1989-01-31,1.0544,1.0544,1.041,1.0544,1128995,0
1989-02-01,1.0544,1.0544,1.041,1.0544,1983729,0
1989-02-02,1.041,1.0544,1.0276,1.041,2497635,0
1989-02-03,1.041,1.041,1.0276,1.041,1234616,0
1989-02-06,1.0276,1.041,1.0141,1.041,702070,0
1989-02-07,1.041,1.041,1.0276,1.041,1567454,0
1989-02-08,1.0276,1.086,1.0276,1.086,2712430,0
1989-02-09,1.086,1.1131,1.0727,1.086,3151775,0
1989-02-10,1.0727,1.0996,1.0727,1.0727,897335,0
1989-02-13,1.0727,1.0727,1.041,1.0727,1389051,0
1989-02-14,1.0727,1.0727,1.041,1.0544,888458,0
1989-02-15,1.041,1.0544,1.041,1.041,756212,0
1989-02-16,1.0544,1.0727,1.041,1.0727,880475,0
1989-02-17,1.0544,1.1131,1.0544,1.1131,2302366,0
1989-02-21,1.0996,1.1131,1.0996,1.0996,1718343,0
1989-02-22,1.0996,1.1131,1.0727,1.086,3921298,0
1989-02-23,1.0727,1.0996,1.0727,1.086,3467753,0
1989-02-24,1.086,1.086,1.041,1.0544,1693496,0
1989-02-27,1.041,1.0544,1.0276,1.0276,1053553,0
1989-02-28,1.041,1.0727,1.0276,1.0727,1197340,0
1989-03-01,1.0727,1.086,1.0276,1.0276,1448523,0
1989-03-02,1.0276,1.0727,1.0276,1.041,2534028,0
1989-03-03,1.041,1.0727,1.041,1.0727,2188757,0
1989-03-06,1.086,1.086,1.0727,1.086,4064207,0
1989-03-07,1.086,1.1403,1.0727,1.1268,5418646,0
1989-03-08,1.1268,1.2123,1.1131,1.1809,7177810,0
1989-03-09,1.1809,1.1987,1.1537,1.1673,5109763,0
1989-03-10,1.1537,1.1537,1.1268,1.1537,2723962,0
1989-03-13,1.1537,1.1537,1.1403,1.1537,1903852,0
1989-03-14,1.1403,1.1809,1.1403,1.1673,847638,0
1989-03-15,1.1673,1.1809,1.1537,1.1673,2243787,0
1989-03-16,1.1673,1.1987,1.1673,1.1809,2220708,0
1989-03-17,1.1537,1.1537,1.1268,1.1403,3328402,0
1989-03-20,1.1403,1.1403,1.0996,1.1268,2125738,0
1989-03-21,1.1268,1.1537,1.1268,1.1537,3552071,0
1989-03-22,1.1537,1.1537,1.1403,1.1403,1664205,0
1989-03-23,1.1403,1.1537,1.1268,1.1537,4640240,0
1989-03-27,1.1403,1.1537,1.1268,1.1537,1010948,0
1989-03-28,1.1403,1.1537,1.1403,1.1537,2112434,0
1989-03-29,1.1537,1.1537,1.1403,1.1537,1445859,0
1989-03-30,1.1537,1.1537,1.1403,1.1537,1038464,0
1989-03-31,1.1403,1.1809,1.1403,1.1809,1981066,0
1989-04-03,1.1809,1.2123,1.1673,1.2123,1787574,0
1989-04-04,1.1987,1.2123,1.1809,1.1987,1319821,0
1989-04-05,1.1987,1.1987,1.1809,1.1987,1168933,0
1989-04-06,1.1987,1.2123,1.1809,1.1987,1332247,0
1989-04-07,1.1809,1.2123,1.1809,1.2123,995854,0
1989-04-10,1.1987,1.2123,1.1987,1.1987,1844380,0
1989-04-11,1.1987,1.2123,1.1987,1.1987,1304736,0
1989-04-12,1.1987,1.2258,1.1809,1.2258,3726928,0
1989-04-13,1.2258,1.2258,1.1987,1.1987,1038464,0
1989-04-14,1.1987,1.2258,1.1987,1.2123,1555918,0
1989-04-17,1.2123,1.2258,1.2123,1.2258,1167159,0
1989-04-18,1.2123,1.2258,1.1987,1.2123,4397931,0
1989-04-19,1.1987,1.2258,1.1987,1.2258,1726333,0
1989-04-20,1.2258,1.2258,1.1987,1.2258,1966864,0
1989-04-21,1.2258,1.2393,1.2123,1.2258,2415975,0
1989-04-24,1.2393,1.2393,1.2258,1.2393,1476031,0
1989-04-25,1.2393,1.2393,1.2258,1.2258,696747,0
1989-04-26,1.2393,1.2393,1.2258,1.2258,1567454,0
1989-04-27,1.2393,1.28,1.2258,1.2662,2462132,0
1989-04-28,1.2662,1.2662,1.2529,1.2529,1739648,0
1989-05-01,1.2529,1.2662,1.2529,1.2662,1021599,0
1989-05-02,1.2529,1.3251,1.2529,1.3115,5130179,0
1989-05-03,1.3115,1.3251,1.2258,1.2529,74590864,0
1989-05-04,1.2529,1.28,1.2529,1.28,4377516,0
1989-05-05,1.28,1.2979,1.2662,1.28,1794677,0
1989-05-08,1.2662,1.28,1.2258,1.2258,2724852,0
1989-05-09,1.2393,1.2662,1.2393,1.2529,3796155,0
1989-05-10,1.2529,1.2529,1.2393,1.2529,1331361,0
1989-05-11,1.2393,1.28,1.2393,1.2529,4209765,0
1989-05-12,1.28,1.2979,1.2662,1.2979,4257694,0
1989-05-15,1.2979,1.3115,1.28,1.2979,2819819,0
1989-05-16,1.2979,1.3115,1.28,1.2979,1725444,0
1989-05-17,1.2979,1.3384,1.2979,1.3384,4707694,0
1989-05-18,1.3521,1.3926,1.3521,1.3655,5920121,0
1989-05-19,1.3655,1.406,1.3521,1.379,4847928,0
1989-05-22,1.3926,1.3926,1.3655,1.379,1913616,0
1989-05-23,1.379,1.3926,1.3655,1.379,2636102,0
1989-05-24,1.3926,1.3926,1.379,1.3926,3458883,0
1989-05-25,1.3926,1.3926,1.3384,1.3521,4094379,0
1989-05-26,1.3521,1.3655,1.3384,1.3655,2161238,0
1989-05-30,1.379,1.4512,1.379,1.4242,4323370,0
1989-05-31,1.4242,1.4919,1.406,1.4919,3743788,0
1989-06-01,1.4782,1.6043,1.4646,1.5638,6854731,0
1989-06-02,1.5773,1.6314,1.5638,1.6179,5318344,0
1989-06-05,1.6314,1.6496,1.5773,1.5909,3811245,0
1989-06-06,1.6043,1.6043,1.5909,1.6043,1029585,0
1989-06-07,1.6043,1.6179,1.5909,1.6179,2665386,0
1989-06-08,1.6043,1.6179,1.5909,1.6043,2176335,0
1989-06-09,1.5909,1.6043,1.5638,1.5773,2093786,0
1989-06-12,1.5773,1.5773,1.5051,1.5366,2059172,0
1989-06-13,1.5366,1.5638,1.5233,1.5504,3720713,0
1989-06-14,1.5773,1.5909,1.5504,1.5773,3269821,0
1989-06-15,1.5773,1.5909,1.5504,1.5773,5888167,0
1989-06-16,1.6179,1.6179,1.6043,1.6179,3974556,0
1989-06-19,1.6179,1.6179,1.5909,1.6179,1689056,0
1989-06-20,1.6043,1.6179,1.5909,1.6043,1612721,0
1989-06-21,1.5909,1.6043,1.5773,1.6043,1607394,0
1989-06-22,1.6043,1.6043,1.5909,1.6043,1334905,0
1989-06-23,1.6043,1.6179,1.5909,1.6179,1810656,0
1989-06-26,1.6179,1.6179,1.5909,1.6043,1192899,0
1989-06-27,1.6043,1.6179,1.6043,1.6043,631070,0
1989-06-28,1.6179,1.6314,1.6043,1.6314,2009472,0
1989-06-29,1.6314,1.6314,1.5909,1.5909,1433431,0
1989-06-30,1.6043,1.7036,1.5773,1.7036,6330179,0
1989-07-03,1.7306,1.7756,1.7171,1.7756,7667756,0
1989-07-05,1.7756,1.7891,1.7486,1.7622,2646745,0
1989-07-06,1.7756,1.7756,1.69,1.7036,8577520,0
1989-07-07,1.7036,1.7306,1.6764,1.7306,2234029,0
1989-07-10,1.7486,1.7756,1.7306,1.7622,1118340,0
1989-07-11,1.7756,1.8163,1.7622,1.8026,2155910,0
1989-07-12,1.8026,1.8163,1.7891,1.8026,3285800,0
1989-07-13,1.8163,1.8163,1.7891,1.8026,1111244,0
1989-07-14,1.8163,1.8163,1.7486,1.7622,2269527,0
1989-07-17,1.7622,1.8163,1.7622,1.7891,1927813,0
1989-07-18,1.7891,1.8026,1.7486,1.7486,892007,0
1989-07-19,1.7486,1.8748,1.7486,1.8748,5739940,0
1989-07-20,1.8748,1.9287,1.8568,1.8748,6372783,0
1989-07-21,1.8748,2.0146,1.8748,2.0146,6912431,0
1989-07-24,1.9873,2.1138,1.9558,2.1138,4711243,0
1989-07-25,2.1001,2.1271,2.0009,2.055,5139054,0
1989-07-26,2.055,2.0822,2.0417,2.0686,2447926,0
1989-07-27,2.0686,2.1138,2.0686,2.1138,1476031,0
1989-07-28,2.0822,2.1271,2.0417,2.055,10600299,0
1989-07-31,2.0417,2.055,2.0009,2.0279,1915385,0
1989-08-01,2.0279,2.0279,1.9152,1.9426,2118635,0
1989-08-02,1.9287,2.0146,1.9287,2.0146,4460060,0
1989-08-03,2.0146,2.055,2.0146,2.0417,2607693,0
1989-08-04,2.0279,2.0417,2.0009,2.0279,1446748,0
1989-08-07,2.0279,2.0417,2.0146,2.0279,1307399,0
1989-08-08,2.0417,2.055,2.0279,2.0417,1207988,0
1989-08-09,2.0279,2.0417,1.974,2.0009,1893200,0
1989-08-10,1.974,2.0146,1.9426,1.9873,1319821,0
1989-08-11,1.9873,2.0146,1.9873,1.9873,2328995,0
1989-08-14,1.974,2.0146,1.974,1.974,2346744,0
1989-08-15,1.974,2.0146,1.974,2.0009,1119227,0
1989-08-16,2.0146,2.0146,1.974,1.974,702962,0
1989-08-17,1.9873,2.0009,1.974,1.9873,2007692,0
1989-08-18,1.9873,2.0009,1.974,2.0009,1363318,0
1989-08-21,2.0279,2.0279,1.9873,2.0009,1814201,0
1989-08-22,2.0009,2.0009,1.974,1.974,805917,0
1989-08-23,1.9873,2.0279,1.974,2.0279,1523076,0
1989-08-24,2.0279,2.0686,2.0146,2.0686,1857695,0
1989-08-25,2.0822,2.1271,2.0417,2.0417,1559467,0
1989-08-28,2.0417,2.0822,2.0417,2.055,800589,0
1989-08-29,2.0686,2.1812,2.0686,2.1542,3438462,0
1989-08-30,2.1677,2.2262,2.1677,2.1812,2527815,0
1989-08-31,2.199,2.199,2.1542,2.1677,1632250,0
1989-09-01,2.1812,2.2129,2.1677,2.1812,1214204,0
1989-09-05,2.2129,2.2129,2.1406,2.1542,877809,0
1989-09-06,2.1677,2.1677,2.1406,2.1677,817455,0
1989-09-07,2.1812,2.199,2.1677,2.1812,1645564,0
1989-09-08,2.199,2.2129,2.1542,2.2129,853847,0
1989-09-11,2.199,2.199,2.1542,2.1812,654140,0
1989-09-12,2.199,2.199,2.1677,2.1812,463316,0
1989-09-13,2.1812,2.199,2.1271,2.1406,1856801,0
1989-09-14,2.1406,2.1677,2.0822,2.1406,2961834,0
1989-09-15,2.1138,2.1406,2.0279,2.0686,4125443,0
1989-09-18,2.055,2.0686,1.9873,2.0686,2115975,0
1989-09-19,2.0822,2.199,2.0686,2.1542,2597932,0
1989-09-20,2.1542,2.1812,2.1271,2.1271,2680478,0
1989-09-21,2.1406,2.1542,2.1138,2.1138,969234,0
1989-09-22,2.1138,2.1406,2.0822,2.1001,732245,0
1989-09-25,2.0822,2.1001,2.0417,2.055,2052961,0
1989-09-26,2.055,2.0822,2.055,2.055,609764,0
1989-09-27,2.0417,2.0686,2.0146,2.0279,1291421,0
1989-09-28,2.0417,2.0417,2.0009,2.0279,1586987,0
1989-09-29,2.0279,2.0822,2.0009,2.0686,2601484,0
1989-10-02,2.0822,2.0822,2.055,2.0822,896449,0
1989-10-03,2.0822,2.1138,2.0686,2.1138,1160055,0
1989-10-04,2.1406,2.1406,2.1001,2.1138,851184,0
1989-10-05,2.1138,2.1271,2.1001,2.1001,1342015,0
1989-10-06,2.1138,2.1271,2.055,2.055,2742602,0
1989-10-09,2.0822,2.0822,2.055,2.055,1645564,0
1989-10-10,2.0822,2.1001,2.0686,2.0822,1482249,0
1989-10-11,2.1001,2.1138,2.055,2.0822,2060068,0
1989-10-12,2.0686,2.0686,1.9873,2.0009,3139354,0
1989-10-13,2.0009,2.0009,1.7486,1.7756,7082845,0
1989-10-16,1.663,1.9287,1.6043,1.9018,6503260,0
1989-10-17,1.9018,1.9018,1.8026,1.8748,1982836,0
1989-10-18,1.8748,1.8748,1.7756,1.8163,2867750,0
1989-10-19,1.8296,1.8882,1.8296,1.8882,2592600,0
1989-10-20,1.8882,1.9287,1.8163,1.9287,2343198,0
1989-10-23,1.9152,1.9287,1.8748,1.8882,1487576,0
1989-10-24,1.8882,1.9018,1.8026,1.9018,2423965,0
1989-10-25,1.8882,1.9152,1.8568,1.8748,870713,0
1989-10-26,1.8432,1.8568,1.8026,1.8296,1782251,0
1989-10-27,1.8296,1.8432,1.7756,1.7756,1223080,0
1989-10-30,1.7756,1.8163,1.7486,1.7622,743793,0
1989-10-31,1.7622,1.7891,1.7171,1.7171,1705922,0
1989-11-01,1.7306,1.7486,1.6496,1.69,3386983,0
1989-11-02,1.7036,1.8296,1.69,1.7486,1434320,0
1989-11-03,1.7486,1.7756,1.7306,1.7622,1113902,0
1989-11-06,1.7622,1.7622,1.7036,1.7171,619523,0
1989-11-07,1.69,1.7036,1.6043,1.663,3383428,0
1989-11-08,1.663,1.7036,1.6179,1.6496,2585506,0
1989-11-09,1.6043,1.6179,1.5638,1.5773,2944974,0
1989-11-10,1.5909,1.6314,1.5773,1.5909,2520711,0
1989-11-13,1.6179,1.6179,1.5773,1.5773,2712430,0
1989-11-14,1.5909,1.5909,1.5638,1.5773,2239347,0
1989-11-15,1.5773,1.6043,1.5638,1.5638,1818638,0
1989-11-16,1.5638,1.6043,1.5638,1.5909,2692012,0
1989-11-17,1.5909,1.6043,1.5638,1.5638,2199410,0
1989-11-20,1.5638,1.5773,1.5638,1.5638,1238167,0
1989-11-21,1.5504,1.5909,1.5504,1.5909,1247041,0
1989-11-22,1.5909,1.6043,1.5773,1.6043,967451,0
1989-11-24,1.6043,1.6179,1.6043,1.6179,665681,0
1989-11-27,1.6179,1.6179,1.6043,1.6179,1089052,0
1989-11-28,1.6179,1.6179,1.6043,1.6179,638171,0
1989-11-29,1.6179,1.7036,1.6179,1.7036,2794974,0
1989-11-30,1.69,1.7171,1.69,1.7171,951477,0
1989-12-01,1.7171,1.7171,1.69,1.7171,2891717,0
1989-12-04,1.7171,1.7171,1.69,1.7036,1386395,0
1989-12-05,1.7036,1.7036,1.6314,1.6496,713612,0
1989-12-06,1.6179,1.6314,1.6043,1.6043,1010948,0
1989-12-07,1.6314,1.663,1.6043,1.6043,1949999,0
1989-12-08,1.6179,1.663,1.6179,1.6496,1376627,0
1989-12-11,1.6496,1.6496,1.5909,1.6314,900887,0
1989-12-12,1.6314,1.7171,1.6314,1.69,1502664,0
1989-12-13,1.69,1.69,1.663,1.6764,1877224,0
1989-12-14,1.6764,1.7036,1.663,1.6764,2044088,0
1989-12-15,1.69,1.69,1.6496,1.663,1534620,0
1989-12-18,1.663,1.663,1.5909,1.6043,1323378,0
1989-12-19,1.6043,1.6043,1.5638,1.5909,1934912,0
1989-12-20,1.5773,1.663,1.5638,1.6314,3293789,0
1989-12-21,1.6314,1.6496,1.6043,1.6314,1533729,0
1989-12-22,1.6314,1.6314,1.6043,1.6043,531653,0
1989-12-26,1.5909,1.5909,1.5773,1.5909,361246,0
1989-12-27,1.5909,1.6314,1.5909,1.6043,1002070,0
1989-12-28,1.6179,1.6496,1.5909,1.6314,1184912,0
1989-12-29,1.6179,1.69,1.6179,1.663,1090824,0
1990-01-02,1.663,1.7306,1.6496,1.7306,1398815,0
1990-01-03,1.7171,1.7486,1.7171,1.7171,1305617,0
1990-01-04,1.7171,1.7622,1.69,1.7171,1333137,0
1990-01-05,1.7036,1.8163,1.7036,1.8163,1697043,0
1990-01-08,1.8026,1.8163,1.7622,1.7891,1968643,0
1990-01-09,1.7891,1.8163,1.7306,1.7486,1252365,0
1990-01-10,1.7171,1.7486,1.69,1.7306,1404140,0
1990-01-11,1.7306,1.7622,1.7171,1.7306,613312,0
1990-01-12,1.7036,1.7171,1.6314,1.6764,1294088,0
1990-01-15,1.663,1.663,1.6179,1.6314,1016278,0
1990-01-16,1.6043,1.6179,1.5909,1.6043,863603,0
1990-01-17,1.6043,1.6043,1.5773,1.5773,2249112,0
1990-01-18,1.5773,1.6043,1.5773,1.5773,729589,0
1990-01-19,1.5773,1.5773,1.4919,1.5504,1087281,0
1990-01-22,1.5638,1.5773,1.4919,1.4919,1445859,0
1990-01-23,1.4919,1.5051,1.4646,1.4782,1649112,0
1990-01-24,1.4646,1.4919,1.4242,1.4782,1751187,0
1990-01-25,1.4919,1.5773,1.4512,1.4512,2678702,0
1990-01-26,1.4646,1.4782,1.4376,1.4782,2245564,0
1990-01-29,1.4919,1.5233,1.4646,1.4919,1700589,0
1990-01-30,1.4919,1.5051,1.4376,1.4376,2145268,0
1990-01-31,1.4646,1.4782,1.3521,1.3926,5491418,0
1990-02-01,1.3926,1.4376,1.3655,1.4242,3054142,0
1990-02-02,1.4242,1.5051,1.406,1.5051,2425741,0
1990-02-05,1.5051,1.5233,1.4782,1.4919,2605915,0
1990-02-06,1.4919,1.4919,1.4376,1.4512,1198225,0
1990-02-07,1.4646,1.4782,1.4376,1.4782,2173668,0
1990-02-08,1.4919,1.5366,1.4919,1.5051,1560350,0
1990-02-09,1.5233,1.5638,1.5233,1.5233,5542896,0
1990-02-12,1.5233,1.5233,1.4242,1.4646,2474559,0
1990-02-13,1.4782,1.4919,1.4512,1.4919,1021599,0
1990-02-14,1.4782,1.4919,1.4512,1.4919,571601,0
1990-02-15,1.5233,1.5638,1.5051,1.5504,2373376,0
1990-02-16,1.5504,1.6043,1.5366,1.5638,1734320,0
1990-02-20,1.5638,1.5638,1.5051,1.5233,1582545,0
1990-02-21,1.4782,1.4919,1.4512,1.4782,1730774,0
1990-02-22,1.4782,1.4919,1.4646,1.4646,1014497,0
1990-02-23,1.4512,1.4782,1.4512,1.4512,483732,0
1990-02-26,1.4646,1.5051,1.4512,1.4919,968340,0
1990-02-27,1.4646,1.4782,1.4512,1.4646,701181,0
1990-02-28,1.4512,1.4782,1.4512,1.4646,690532,0
1990-03-01,1.4782,1.4782,1.4646,1.4646,1652666,0
1990-03-02,1.4782,1.4782,1.4512,1.4646,1238167,0
1990-03-05,1.4512,1.4646,1.4376,1.4512,891126,0
1990-03-06,1.4512,1.4646,1.4512,1.4646,901775,0
1990-03-07,1.4512,1.5051,1.4512,1.4646,614205,0
1990-03-08,1.4646,1.4919,1.4512,1.4919,906214,0
1990-03-09,1.4919,1.4919,1.4512,1.4646,1619821,0
1990-03-12,1.4646,1.4646,1.4376,1.4376,554738,0
1990-03-13,1.4646,1.4782,1.4512,1.4512,1331361,0
1990-03-14,1.4512,1.5051,1.4512,1.4646,1596744,0
1990-03-15,1.4782,1.4782,1.4512,1.4512,937279,0
1990-03-16,1.4782,1.4782,1.4646,1.4782,1451187,0
1990-03-19,1.4782,1.4782,1.4512,1.4512,821893,0
1990-03-20,1.4646,1.4782,1.4512,1.4782,956807,0
1990-03-21,1.4646,1.4919,1.4512,1.4646,1025148,0
1990-03-22,1.4646,1.4646,1.406,1.4512,1160055,0
1990-03-23,1.4376,1.4919,1.4376,1.4512,1285211,0
1990-03-26,1.4646,1.4782,1.4512,1.4782,956807,0
1990-03-27,1.4782,1.4782,1.4512,1.4782,580475,0
1990-03-28,1.4646,1.4782,1.4376,1.4376,1807988,0
1990-03-29,1.4512,1.4512,1.4242,1.4376,1271893,0
1990-03-30,1.4376,1.4512,1.406,1.4242,1765386,0
1990-04-02,1.406,1.4512,1.406,1.4376,678998,0
1990-04-03,1.4512,1.4646,1.4376,1.4376,904438,0
1990-04-04,1.4512,1.4646,1.406,1.4242,1417456,0
1990-04-05,1.4376,1.4376,1.4242,1.4242,394082,0
1990-04-06,1.4376,1.4512,1.3926,1.406,1046453,0
1990-04-09,1.406,1.4376,1.406,1.4376,904438,0
1990-04-10,1.4376,1.4376,1.4242,1.4242,333727,0
1990-04-11,1.4242,1.4242,1.3926,1.406,1899412,0
1990-04-12,1.406,1.406,1.3926,1.406,557398,0
1990-04-16,1.406,1.4242,1.3521,1.3521,1380176,0
1990-04-17,1.3521,1.3521,1.3251,1.3251,3382547,0
1990-04-18,1.3384,1.4242,1.3251,1.406,8248227,0
1990-04-19,1.379,1.3926,1.3384,1.3521,1782251,0
1990-04-20,1.3521,1.379,1.3521,1.379,1785802,0
1990-04-23,1.3655,1.3655,1.3521,1.3655,518343,0
1990-04-24,1.3655,1.3655,1.3384,1.3384,776624,0
1990-04-25,1.3384,1.3521,1.3384,1.3521,1350889,0
1990-04-26,1.3521,1.3655,1.3251,1.3521,2621012,0
1990-04-27,1.3521,1.3521,1.3251,1.3251,1411247,0
1990-04-30,1.3384,1.4376,1.3251,1.3655,1253260,0
1990-05-01,1.3655,1.3655,1.3384,1.3384,781951,0
1990-05-02,1.3521,1.3655,1.3384,1.3521,3582252,0
1990-05-03,1.3521,1.3521,1.3384,1.3384,586688,0
1990-05-04,1.3521,1.379,1.3521,1.3521,2391123,0
1990-05-07,1.3655,1.379,1.3521,1.3655,3353256,0
1990-05-08,1.379,1.4376,1.3655,1.4376,1059763,0
1990-05-09,1.4242,1.4376,1.3926,1.4242,1754734,0
1990-05-10,1.4242,1.4376,1.406,1.4242,748225,0
1990-05-11,1.4242,1.4919,1.4242,1.4919,1864796,0
1990-05-14,1.4919,1.5638,1.4376,1.5504,2918347,0
1990-05-15,1.5233,1.6043,1.5051,1.5773,2647631,0
1990-05-16,1.5773,1.5773,1.5504,1.5773,1601188,0
1990-05-17,1.5773,1.5909,1.5504,1.5638,1007401,0
1990-05-18,1.5773,1.6043,1.5773,1.6043,1340235,0
1990-05-21,1.5909,1.6764,1.5909,1.6496,1795564,0
1990-05-22,1.6496,1.6764,1.6179,1.663,1697043,0
1990-05-23,1.6496,1.6496,1.6043,1.6314,1662424,0
1990-05-24,1.6314,1.6496,1.5909,1.6043,1007401,0
1990-05-25,1.6043,1.6043,1.5773,1.6043,610650,0
1990-05-29,1.6179,1.6314,1.6043,1.6179,614205,0
1990-05-30,1.6314,1.6496,1.6043,1.6179,659468,0
1990-05-31,1.6179,1.6314,1.6179,1.6314,1189351,0
1990-06-01,1.6496,1.69,1.6496,1.6764,1361539,0
1990-06-04,1.6764,1.7036,1.6314,1.69,2019233,0
1990-06-05,1.7036,1.7306,1.6764,1.7171,2120413,0
1990-06-06,1.7036,1.7171,1.663,1.663,1924255,0
1990-06-07,1.663,1.69,1.6496,1.69,1202664,0
1990-06-08,1.7036,1.7036,1.663,1.6764,2457698,0
1990-06-11,1.6764,1.6764,1.6496,1.663,382544,0
1990-06-12,1.6496,1.7171,1.6496,1.7171,1563019,0
1990-06-13,1.7036,1.7171,1.69,1.69,993193,0
1990-06-14,1.6764,1.7486,1.6764,1.7486,1734320,0
1990-06-15,1.7171,1.7622,1.7171,1.7622,1840827,0
1990-06-18,1.7306,1.7622,1.7036,1.7622,954144,0
1990-06-19,1.7622,1.7622,1.7306,1.7486,1208876,0
1990-06-20,1.7486,1.7486,1.69,1.69,1642013,0
1990-06-21,1.69,1.7036,1.6764,1.7036,1168046,0
1990-06-22,1.7036,1.7306,1.69,1.69,1200893,0
1990-06-25,1.7036,1.7036,1.663,1.69,488166,0
1990-06-26,1.7036,1.7171,1.6764,1.6764,667451,0
1990-06-27,1.663,1.7486,1.663,1.7486,1831064,0
1990-06-28,1.7306,1.7756,1.7306,1.7756,1214204,0
1990-06-29,1.7756,1.8296,1.7756,1.8163,1990829,0
1990-07-02,1.8296,1.8296,1.8026,1.8163,2123963,0
1990-07-03,1.8296,1.8432,1.8026,1.8026,1468049,0
1990-07-05,1.8163,1.8163,1.8026,1.8163,797927,0
1990-07-06,1.8026,1.8296,1.8026,1.8163,940827,0
1990-07-09,1.8163,1.8163,1.7891,1.8163,1208876,0
1990-07-10,1.8163,1.8163,1.7756,1.7756,3603551,0
1990-07-11,1.8026,1.8748,1.7891,1.8748,2131063,0
1990-07-12,1.8568,1.9152,1.8568,1.9152,2820706,0
1990-07-13,1.9152,1.9152,1.8882,1.8882,2226032,0
1990-07-16,1.9018,1.9152,1.8748,1.9018,1239056,0
1990-07-17,1.9018,1.9018,1.8748,1.8748,929290,0
1990-07-18,1.9018,1.9018,1.7891,1.8432,1813308,0
1990-07-19,1.8163,1.8568,1.7891,1.8568,2341425,0
1990-07-20,1.8568,1.8748,1.8432,1.8568,2153259,0
1990-07-23,1.8296,1.8432,1.6179,1.7756,1810656,0
1990-07-24,1.7622,1.7891,1.7486,1.7891,635499,0
1990-07-25,1.7756,1.8296,1.7756,1.7891,915978,0
1990-07-26,1.7756,1.8296,1.7486,1.8296,628397,0
1990-07-27,1.8163,1.9152,1.8163,1.9152,2547336,0
1990-07-30,1.9018,1.9018,1.8296,1.8568,1241717,0
1990-07-31,1.8568,1.8568,1.7756,1.8163,2228702,0
1990-08-01,1.8026,1.8163,1.7891,1.7891,1148520,0
1990-08-02,1.7036,1.7622,1.7036,1.7486,1563019,0
1990-08-03,1.7171,1.7171,1.6179,1.6764,3449999,0
1990-08-06,1.5233,1.6043,1.5233,1.5773,1452960,0
1990-08-07,1.5773,1.6496,1.5773,1.6314,1056211,0
1990-08-08,1.6496,1.69,1.6496,1.69,641715,0
1990-08-09,1.69,1.69,1.6496,1.6496,886686,0
1990-08-10,1.663,1.663,1.6179,1.6179,594673,0
1990-08-13,1.6179,1.663,1.6179,1.6496,281359,0
1990-08-14,1.663,1.7486,1.663,1.7486,643487,0
1990-08-15,1.7622,1.7756,1.7486,1.7622,900887,0
1990-08-16,1.7622,1.7622,1.69,1.7036,473080,0
1990-08-17,1.6314,1.663,1.6179,1.663,1144082,0
1990-08-20,1.6496,1.7036,1.6496,1.69,696747,0
1990-08-21,1.663,1.6764,1.6179,1.6314,2305923,0
1990-08-22,1.663,1.6764,1.6179,1.6179,1581659,0
1990-08-23,1.5366,1.6496,1.4646,1.4782,1916278,0
1990-08-24,1.4919,1.5366,1.4919,1.5366,652368,0
1990-08-27,1.5773,1.6179,1.5638,1.5909,2696449,0
1990-08-28,1.5909,1.6043,1.5773,1.5909,715383,0
1990-08-29,1.5773,1.6314,1.5773,1.6043,897335,0
1990-08-30,1.6496,1.6496,1.5909,1.6043,1110361,0
1990-08-31,1.5909,1.6179,1.5909,1.6179,751773,0
1990-09-04,1.6179,1.6179,1.5638,1.6043,725148,0
1990-09-05,1.6179,1.6314,1.5909,1.6179,876924,0
1990-09-06,1.6179,1.6179,1.5773,1.6043,897335,0
1990-09-07,1.5909,1.6314,1.5909,1.6314,986980,0
1990-09-10,1.663,1.6764,1.6043,1.6179,730477,0
1990-09-11,1.6043,1.6179,1.5909,1.6043,937279,0
1990-09-12,1.6179,1.663,1.6043,1.6496,682543,0
1990-09-13,1.6179,1.6179,1.5773,1.6179,4734324,0
1990-09-14,1.5909,1.6043,1.5773,1.6043,625739,0
1990-09-17,1.5909,1.6043,1.5773,1.6043,1033134,0
1990-09-18,1.5909,1.6314,1.5773,1.6314,1912725,0
1990-09-19,1.6496,1.6496,1.6043,1.6043,571601,0
1990-09-20,1.6043,1.6179,1.5638,1.5909,498817,0
1990-09-21,1.6043,1.6043,1.5504,1.5638,1086394,0
1990-09-24,1.5504,1.5504,1.4646,1.5051,832547,0
1990-09-25,1.5051,1.5504,1.4782,1.5504,760653,0
1990-09-26,1.5366,1.5504,1.5051,1.5233,1136981,0
1990-09-27,1.5233,1.5504,1.4242,1.4646,1191127,0
1990-09-28,1.4512,1.4512,1.3521,1.4512,2297931,0
1990-10-01,1.4646,1.4646,1.406,1.4376,930177,0
1990-10-02,1.4512,1.5051,1.4376,1.5051,1405028,0
1990-10-03,1.5051,1.5051,1.4242,1.4646,1005626,0
1990-10-04,1.4512,1.4782,1.4242,1.4376,978106,0
1990-10-05,1.406,1.4242,1.3521,1.406,1144969,0
1990-10-08,1.3926,1.4242,1.379,1.406,243200,0
1990-10-09,1.406,1.406,1.3115,1.3251,913316,0
1990-10-10,1.3384,1.3655,1.2979,1.3115,877809,0
1990-10-11,1.3115,1.3251,1.2979,1.3115,1372191,0
1990-10-12,1.3115,1.3251,1.1987,1.2979,2994672,0
1990-10-15,1.3115,1.3115,1.2258,1.2393,1028704,0
1990-10-16,1.28,1.2979,1.2258,1.2258,1436980,0
1990-10-17,1.2529,1.3521,1.2393,1.3115,787277,0
1990-10-18,1.3251,1.3926,1.3251,1.3521,1197340,0
1990-10-19,1.406,1.4242,1.3655,1.406,1410360,0
1990-10-22,1.379,1.4376,1.379,1.4242,714498,0
1990-10-23,1.406,1.406,1.379,1.3926,1004732,0
1990-10-24,1.406,1.406,1.3655,1.379,256508,0
1990-10-25,1.3655,1.3926,1.3655,1.3655,529883,0
1990-10-26,1.379,1.379,1.3521,1.3521,1055321,0
1990-10-29,1.3521,1.3926,1.3115,1.3251,1121004,0
1990-10-30,1.3251,1.3384,1.2393,1.2393,1459166,0
1990-10-31,1.2662,1.2979,1.2662,1.2662,647042,0
1990-11-01,1.2662,1.3521,1.2662,1.3521,738463,0
1990-11-02,1.3384,1.3926,1.3384,1.3926,805917,0
1990-11-05,1.406,1.4376,1.3926,1.4242,773961,0
1990-11-06,1.4242,1.4242,1.3655,1.379,459761,0
1990-11-07,1.379,1.379,1.2979,1.3251,4614497,0
1990-11-08,1.3251,1.3521,1.2979,1.3251,1758284,0
1990-11-09,1.3384,1.3655,1.3251,1.3521,1657990,0
1990-11-12,1.3655,1.379,1.3521,1.379,539644,0
1990-11-13,1.379,1.406,1.3655,1.3655,1584322,0
1990-11-14,1.3521,1.4376,1.3384,1.406,2844676,0
1990-11-15,1.406,1.4646,1.406,1.4242,812130,0
1990-11-16,1.4376,1.4512,1.4242,1.4376,678998,0
1990-11-19,1.4512,1.4646,1.4376,1.4512,1214204,0
1990-11-20,1.4512,1.4512,1.4242,1.4242,713612,0
1990-11-21,1.4242,1.4376,1.4242,1.4376,860947,0
1990-11-23,1.4242,1.4512,1.406,1.4242,309761,0
1990-11-26,1.406,1.4376,1.3926,1.4376,353258,0
1990-11-27,1.4242,1.4242,1.379,1.379,547633,0
1990-11-28,1.3655,1.4242,1.3655,1.379,1071303,0
1990-11-29,1.406,1.406,1.379,1.3926,402068,0
1990-11-30,1.406,1.4376,1.3926,1.4376,852963,0
1990-12-03,1.4376,1.5233,1.4242,1.5051,1690828,0
1990-12-04,1.5051,1.5233,1.4646,1.5051,756212,0
1990-12-05,1.4919,1.5638,1.4646,1.5638,548520,0
1990-12-06,1.5773,1.6179,1.5233,1.5366,1822183,0
1990-12-07,1.5504,1.5638,1.4919,1.5504,839644,0
1990-12-10,1.5504,1.5504,1.5051,1.5233,890236,0
1990-12-11,1.4919,1.4919,1.4646,1.4646,736688,0
1990-12-12,1.4782,1.5366,1.4782,1.5051,648815,0
1990-12-13,1.5233,1.5366,1.5051,1.5051,473080,0
1990-12-14,1.4919,1.5233,1.4782,1.5233,1221298,0
1990-12-17,1.4919,1.5051,1.4782,1.4919,653254,0
1990-12-18,1.4919,1.5773,1.4919,1.5638,1239943,0
1990-12-19,1.5638,1.5638,1.5366,1.5366,625739,0
1990-12-20,1.4919,1.5366,1.4782,1.5233,932839,0
1990-12-21,1.5638,1.5638,1.5233,1.5638,1369524,0
1990-12-24,1.5504,1.5773,1.5233,1.5638,540530,0
1990-12-26,1.5638,1.5773,1.5366,1.5504,505034,0
1990-12-27,1.5366,1.5638,1.5366,1.5504,1117457,0
1990-12-28,1.5366,1.5504,1.5233,1.5504,420715,0
1990-12-31,1.5504,1.6043,1.5366,1.6043,1239056,0
1991-01-02,1.5909,1.5909,1.5504,1.5504,573370,0
1991-01-03,1.5366,1.5773,1.5366,1.5366,861836,0
1991-01-04,1.5233,1.5909,1.5233,1.5773,1167159,0
1991-01-07,1.5773,1.5773,1.5366,1.5504,1226626,0
1991-01-08,1.5366,1.5504,1.5233,1.5366,1503547,0
1991-01-09,1.5366,1.5638,1.4782,1.4782,774850,0
1991-01-10,1.4919,1.5233,1.4919,1.5051,619523,0
1991-01-11,1.5051,1.5366,1.4919,1.5366,543193,0
1991-01-14,1.5233,1.5233,1.4646,1.4782,609764,0
1991-01-15,1.4646,1.4782,1.4646,1.4782,759764,0
1991-01-16,1.4646,1.4919,1.4242,1.4646,1006507,0
1991-01-17,1.5638,1.6043,1.5366,1.6043,2090240,0
1991-01-18,1.5909,1.6314,1.5504,1.5909,1647342,0
1991-01-21,1.5638,1.5909,1.5504,1.5909,462431,0
1991-01-22,1.5909,1.5909,1.5504,1.5773,764200,0
1991-01-23,1.5773,1.6043,1.5638,1.5773,663903,0
1991-01-24,1.5773,1.663,1.5773,1.6496,1884326,0
1991-01-25,1.6496,1.6764,1.6496,1.6764,809465,0
1991-01-28,1.6764,1.7891,1.6764,1.7756,2786095,0
1991-01-29,1.7891,1.8432,1.7891,1.8026,4474260,0
1991-01-30,1.8163,1.9287,1.8163,1.9018,6589353,0
1991-01-31,1.8882,1.9558,1.8296,1.9426,7106807,0
1991-02-01,1.9152,1.9152,1.8568,1.9018,3096746,0
1991-02-04,1.9018,1.9426,1.8882,1.9426,1407695,0
1991-02-05,1.9287,2.2262,1.9018,2.1406,12908881,0
1991-02-06,2.1677,2.3389,2.1542,2.199,11034325,0
1991-02-07,2.1677,2.2262,2.1677,2.1677,4483142,0
1991-02-08,2.1406,2.1812,2.1406,2.1812,3242310,0
1991-02-11,2.1677,2.2939,2.1677,2.2803,4986389,0
1991-02-12,2.2534,2.4067,2.2262,2.3074,6773082,0
1991-02-13,2.2668,2.3527,2.2668,2.3389,3294676,0
1991-02-14,2.3074,2.3389,2.2262,2.2399,2246454,0
1991-02-15,2.2262,2.2939,2.1812,2.2939,2657393,0
1991-02-19,2.2668,2.3253,2.2129,2.3074,2401771,0
1991-02-20,2.2803,2.2939,2.2399,2.2399,1436980,0
1991-02-21,2.2262,2.2534,2.199,2.2262,1406806,0
1991-02-22,2.199,2.3074,2.1812,2.2534,1759176,0
1991-02-25,2.2668,2.2939,2.2399,2.2534,1614497,0
1991-02-26,2.2129,2.2262,2.1406,2.1677,1078403,0
1991-02-27,2.1677,2.199,2.0822,2.1406,2156809,0
1991-02-28,2.1542,2.2534,2.1542,2.2399,2070712,0
1991-03-01,2.2129,2.2668,2.2129,2.2534,1966864,0
1991-03-04,2.2668,2.438,2.2399,2.3527,3859175,0
1991-03-05,2.3795,2.5327,2.3795,2.5057,6573373,0
1991-03-06,2.5193,2.5193,2.4653,2.4785,9674561,0
1991-03-07,2.4785,2.4923,2.3931,2.4653,4515979,0
1991-03-08,2.5057,2.5193,2.4653,2.4653,2543786,0
1991-03-11,2.4517,2.5057,2.4517,2.5057,2425741,0
1991-03-12,2.4785,2.5193,2.4785,2.4785,1688168,0
1991-03-13,2.4785,2.4923,2.4517,2.4785,3734026,0
1991-03-14,2.4517,2.4923,2.3389,2.3527,2332542,0
1991-03-15,2.3931,2.4246,2.3795,2.4246,2130180,0
1991-03-18,2.3931,2.3931,2.3527,2.3661,1316272,0
1991-03-19,2.3931,2.3931,2.3527,2.3661,841417,0
1991-03-20,2.3661,2.4246,2.3389,2.4246,2138169,0
1991-03-21,2.4785,2.4785,2.3527,2.3527,2834029,0
1991-03-22,2.3661,2.4067,2.2939,2.3253,1849708,0
1991-03-25,2.3661,2.3795,2.3253,2.3661,1589644,0
1991-03-26,2.3931,2.5327,2.3795,2.5057,3204144,0
1991-03-27,2.5327,2.7173,2.4923,2.6905,7616272,0
1991-03-28,2.6769,2.7581,2.6634,2.7581,2917462,0
1991-04-01,2.7312,2.7445,2.6905,2.7312,2989346,0
1991-04-02,2.6769,2.7581,2.6769,2.7445,2185209,0
1991-04-03,2.7173,2.7312,2.6769,2.7041,2921011,0
1991-04-04,2.7041,2.7312,2.6769,2.7312,2520711,0
1991-04-05,2.7173,2.7312,2.7041,2.7041,2128408,0
1991-04-08,2.6905,2.7041,2.6769,2.6905,2868640,0
1991-04-09,2.6769,2.6769,2.6182,2.6182,1140535,0
1991-04-10,2.632,2.632,2.5506,2.5914,2700886,0
1991-04-11,2.5914,2.6634,2.5777,2.632,1907396,0
1991-04-12,2.6182,2.6905,2.605,2.6769,2081359,0
1991-04-15,2.6905,2.7041,2.6499,2.6769,1492897,0
1991-04-16,2.6634,2.6634,2.5914,2.6499,1681952,0
1991-04-17,2.6499,2.6634,2.6182,2.6182,1212427,0
1991-04-18,2.6182,2.6905,2.5914,2.632,3959468,0
1991-04-19,2.6634,2.6634,2.605,2.605,1280767,0
1991-04-22,2.5914,2.5914,2.5193,2.5193,1434320,0
1991-04-23,2.5327,2.5777,2.5193,2.5506,1197340,0
1991-04-24,2.5644,2.5644,2.5327,2.5506,888458,0
1991-04-25,2.5327,2.5644,2.5327,2.5506,1215982,0
1991-04-26,2.5327,2.605,2.5327,2.5914,1121004,0
1991-04-29,2.5777,2.6499,2.5193,2.5193,1188466,0
1991-04-30,2.5193,2.5644,2.5193,2.5193,1784913,0
1991-05-01,2.5327,2.5327,2.4923,2.5057,801482,0
1991-05-02,2.5193,2.5644,2.5057,2.5327,1192013,0
1991-05-03,2.5193,2.5327,2.4653,2.4923,1856801,0
1991-05-06,2.4653,2.5057,2.438,2.438,1106804,0
1991-05-07,2.4653,2.4923,2.438,2.438,847638,0
1991-05-08,2.4653,2.4785,2.4517,2.4517,493491,0
1991-05-09,2.4517,2.4923,2.438,2.4653,865380,0
1991-05-10,2.4653,2.4923,2.4517,2.4517,1025148,0
1991-05-13,2.4653,2.4653,2.3795,2.3931,930177,0
1991-05-14,2.3661,2.3661,2.2803,2.2939,2924560,0
1991-05-15,2.2803,2.2939,2.2399,2.2399,2328995,0
1991-05-16,2.2534,2.3661,2.2399,2.3527,2400890,0
1991-05-17,2.3253,2.4246,2.3253,2.3931,671892,0
1991-05-20,2.3795,2.4067,2.3661,2.3795,531653,0
1991-05-21,2.3795,2.4067,2.3661,2.3795,845859,0
1991-05-22,2.3661,2.4067,2.3527,2.3527,1222185,0
1991-05-23,2.3527,2.4246,2.3527,2.4067,1076623,0
1991-05-24,2.4246,2.5057,2.4067,2.438,1504442,0
1991-05-28,2.4517,2.5057,2.4246,2.5057,1953551,0
1991-05-29,2.4923,2.5506,2.4785,2.4785,1814201,0
1991-05-30,2.4517,2.4785,2.4246,2.4785,1350889,0
1991-05-31,2.4653,2.4785,2.4246,2.4517,1092603,0
1991-06-03,2.4246,2.5193,2.4246,2.5193,2879291,0
1991-06-04,2.5193,2.5644,2.4785,2.5644,2621012,0
1991-06-05,2.5777,2.5777,2.5327,2.5327,1223080,0
1991-06-06,2.5327,2.5644,2.5327,2.5506,694971,0
1991-06-07,2.5327,2.5506,2.4923,2.5057,816568,0
1991-06-10,2.5193,2.5193,2.438,2.4517,966571,0
1991-06-11,2.4246,2.4517,2.4067,2.438,1246149,0
1991-06-12,2.4067,2.4517,2.3661,2.3661,1073082,0
1991-06-13,2.4067,2.4785,2.3931,2.4653,1472487,0
1991-06-14,2.4517,2.5644,2.4517,2.5327,1535502,0
1991-06-17,2.5327,2.5506,2.4653,2.4653,418933,0
1991-06-18,2.4785,2.4923,2.438,2.438,776624,0
1991-06-19,2.4246,2.438,2.3661,2.4067,611541,0
1991-06-20,2.3795,2.4246,2.3661,2.3931,955917,0
1991-06-21,2.4067,2.4067,2.3253,2.3661,2089350,0
1991-06-24,2.3527,2.3527,2.3074,2.3253,756212,0
1991-06-25,2.3253,2.3527,2.2939,2.3389,964794,0
1991-06-26,2.3389,2.3527,2.3253,2.3389,3006214,0
1991-06-27,2.3389,2.4246,2.3389,2.4246,1460067,0
1991-06-28,2.3931,2.4246,2.3661,2.4067,2262424,0
1991-07-01,2.3931,2.4517,2.3661,2.438,1847924,0
1991-07-02,2.4246,2.4653,2.4246,2.438,2560658,0
1991-07-03,2.4246,2.438,2.3931,2.4067,535205,0
1991-07-05,2.3931,2.4067,2.3661,2.3795,252074,0
1991-07-08,2.3661,2.4517,2.3661,2.4517,2401771,0
1991-07-09,2.4517,2.5193,2.438,2.5193,3078993,0
1991-07-10,2.5506,2.5777,2.5193,2.5193,1775151,0
1991-07-11,2.5193,2.605,2.5193,2.5914,2547336,0
1991-07-12,2.6182,2.6769,2.605,2.6634,2097342,0
1991-07-15,2.6769,2.7041,2.6634,2.6905,1461834,0
1991-07-16,2.7041,2.7581,2.2803,2.2803,11651188,0
1991-07-17,2.2534,2.3527,2.2534,2.3074,5926335,0
1991-07-18,2.3074,2.3389,2.2939,2.3253,2894381,0
1991-07-19,2.3074,2.3389,2.3074,2.3389,1703253,0
1991-07-22,2.3389,2.3389,2.2534,2.2668,4249706,0
1991-07-23,2.2668,2.2939,2.1406,2.1542,4129881,0
1991-07-24,2.1406,2.1406,2.0009,2.0279,5739940,0
1991-07-25,2.0009,2.1001,1.9873,2.1001,2362726,0
1991-07-26,2.0686,2.1001,2.055,2.0822,2162132,0
1991-07-29,2.0822,2.1001,2.0686,2.0822,3005323,0
1991-07-30,2.0822,2.1138,2.055,2.1138,2606802,0
1991-07-31,2.1138,2.1677,2.1001,2.1677,2776334,0
1991-08-01,2.1677,2.1677,2.1406,2.1406,3426926,0
1991-08-02,2.1542,2.1542,2.0822,2.1271,3236094,0
1991-08-05,2.1138,2.1271,2.1001,2.1138,1557695,0
1991-08-06,2.1001,2.1271,2.0686,2.1001,2755031,0
1991-08-07,2.1001,2.1138,2.0417,2.0686,2353848,0
1991-08-08,2.1138,2.1271,2.055,2.1138,2660944,0
1991-08-09,2.0822,2.1001,2.0417,2.0417,1447633,0
1991-08-12,2.0279,2.0417,2.0009,2.0146,1599413,0
1991-08-13,2.0146,2.0686,1.9152,2.055,2986687,0
1991-08-14,2.0686,2.0822,2.0417,2.0417,993193,0
1991-08-15,2.0279,2.1001,2.0279,2.0822,1348227,0
1991-08-16,2.0822,2.0822,2.0417,2.0417,1333137,0
1991-08-19,2.0146,2.0146,1.9018,2.0146,1744089,0
1991-08-20,2.0009,2.0146,1.9873,2.0009,1852366,0
1991-08-21,2.0146,2.055,2.0146,2.0417,2588165,0
1991-08-22,2.0417,2.0417,2.0009,2.0146,1852366,0
1991-08-23,2.0279,2.0686,2.0009,2.055,5054732,0
1991-08-26,2.0279,2.055,2.0279,2.055,481063,0
1991-08-27,2.055,2.055,1.9873,2.0146,1391719,0
1991-08-28,2.0146,2.0279,1.9873,2.0279,3020415,0
1991-08-29,2.0146,2.0146,1.9558,1.974,2438168,0
1991-08-30,1.974,1.974,1.9558,1.974,817455,0
1991-09-03,1.974,1.974,1.8568,1.8882,4732544,0
1991-09-04,1.9018,1.9287,1.8882,1.9152,2205621,0
1991-09-05,1.9152,1.9287,1.9018,1.9018,2222485,0
1991-09-06,1.9152,1.9426,1.8432,1.8882,2289053,0
1991-09-09,1.9018,1.9018,1.8163,1.8296,2228702,0
1991-09-10,1.8432,1.8432,1.7891,1.8026,2776334,0
1991-09-11,1.8026,1.8026,1.7622,1.7756,3739354,0
1991-09-12,1.7891,1.7891,1.7486,1.7891,2262424,0
1991-09-13,1.7891,1.8163,1.7622,1.7622,2229589,0
1991-09-16,1.7486,1.7622,1.7306,1.7622,2939644,0
1991-09-17,1.7622,1.7891,1.7622,1.7622,2975152,0
1991-09-18,1.7891,1.9426,1.7891,1.9152,7171600,0
1991-09-19,1.974,2.0146,1.9558,2.0146,8393793,0
1991-09-20,2.0009,2.0146,1.9873,2.0146,4239053,0
1991-09-23,2.0146,2.0279,1.9873,2.0009,1153842,0
1991-09-24,1.9873,1.9873,1.9287,1.9426,1495569,0
1991-09-25,1.9287,1.9426,1.9152,1.9152,1544377,0
1991-09-26,1.8882,1.9287,1.8748,1.9018,1691719,0
1991-09-27,1.9152,1.9426,1.9152,1.9287,1887872,0
1991-09-30,1.9152,1.9426,1.9152,1.9152,1765386,0
1991-10-01,1.9426,2.0417,1.9426,2.0146,4102370,0
1991-10-02,2.0146,2.0146,1.9873,2.0009,1974850,0
1991-10-03,1.974,2.0009,1.9426,1.9426,1345562,0
1991-10-04,1.9558,1.9558,1.9287,1.9287,901775,0
1991-10-07,1.9426,1.9426,1.9018,1.9018,2536688,0
1991-10-08,1.9152,1.9426,1.9152,1.9152,2064499,0
1991-10-09,1.9018,1.9152,1.8568,1.8882,2968051,0
1991-10-10,1.9018,1.9152,1.8882,1.8882,2013906,0
1991-10-11,1.9018,1.9018,1.8748,1.8748,1439646,0
1991-10-14,1.8568,1.8882,1.8296,1.8748,3107399,0
1991-10-15,1.8882,2.1001,1.8748,2.0822,9215685,0
1991-10-16,2.1271,2.199,2.1271,2.1677,8315684,0
1991-10-17,2.1542,2.2129,2.1271,2.1406,3072784,0
1991-10-18,2.1271,2.1677,2.1271,2.1271,1811541,0
1991-10-21,2.1001,2.1271,2.0822,2.1001,1181364,0
1991-10-22,2.0822,2.1138,2.0009,2.0009,3648820,0
1991-10-23,1.9873,2.0009,1.9873,2.0009,732245,0
1991-10-24,2.0279,2.0417,1.9873,2.0009,1462724,0
1991-10-25,1.9873,2.0009,1.974,1.9873,619523,0
1991-10-28,1.9873,2.0279,1.9873,2.0279,1203551,0
1991-10-29,2.055,2.0822,2.0417,2.0686,1442304,0
1991-10-30,2.0686,2.0822,2.0417,2.055,1814201,0
1991-10-31,2.0686,2.0686,2.0146,2.0279,1447633,0
1991-11-01,2.0279,2.0279,1.9873,2.0009,1610060,0
1991-11-04,1.974,2.0146,1.974,2.0009,836099,0
1991-11-05,2.0279,2.0279,1.9873,1.9873,1025148,0
1991-11-06,1.9873,2.0279,1.9873,1.9873,1677517,0
1991-11-07,1.9873,2.0279,1.9873,2.0279,901775,0
1991-11-08,2.0279,2.0686,2.0009,2.0279,1537278,0
1991-11-11,2.0279,2.0279,2.0009,2.0279,919535,0
1991-11-12,2.0279,2.1406,2.0279,2.1406,3177517,0
1991-11-13,2.1138,2.1406,2.0822,2.1406,1079291,0
1991-11-14,2.1406,2.1542,2.1001,2.1271,1874558,0
1991-11-15,2.1271,2.1271,2.0146,2.0146,1829290,0
1991-11-18,2.055,2.0822,2.0146,2.0686,2133730,0
1991-11-19,2.0686,2.0686,1.9873,2.0146,1514201,0
1991-11-20,2.0279,2.0417,1.9873,1.9873,1351772,0
1991-11-21,2.0009,2.0009,1.9558,1.974,1527517,0
1991-11-22,1.9558,1.974,1.9287,1.9558,1499996,0
1991-11-25,1.9426,1.974,1.9152,1.9426,1365086,0
1991-11-26,1.9287,1.9558,1.9018,1.9558,1634912,0
1991-11-27,1.9558,1.974,1.9426,1.9426,1027810,0
1991-11-29,1.9558,1.9558,1.9426,1.9426,375442,0
1991-12-02,1.9152,1.9873,1.8882,1.9873,1817750,0
1991-12-03,1.974,2.055,1.974,2.0417,1399702,0
1991-12-04,2.0279,2.1001,2.0279,2.0822,1795564,0
1991-12-05,2.0686,2.0822,2.055,2.055,1886096,0
1991-12-06,2.055,2.1138,2.055,2.1138,1854147,0
1991-12-09,2.0822,2.1001,2.0686,2.0686,1854147,0
1991-12-10,2.0686,2.1001,2.0686,2.0822,1121004,0
1991-12-11,2.1001,2.1542,2.1001,2.1138,1443196,0
1991-12-12,2.1406,2.1542,2.1271,2.1271,1729881,0
1991-12-13,2.1406,2.1677,2.1406,2.1677,1182249,0
1991-12-16,2.1677,2.1812,2.1542,2.1677,1076623,0
1991-12-17,2.1677,2.1812,2.1406,2.1542,1200000,0
1991-12-18,2.1812,2.1812,2.1138,2.1138,4417459,0
1991-12-19,2.1138,2.1542,2.1001,2.1542,1311833,0
1991-12-20,2.2129,2.2262,2.1138,2.1138,3849410,0
1991-12-23,2.1138,2.1542,2.1138,2.1271,1442304,0
1991-12-24,2.1406,2.1812,2.1406,2.1406,1748522,0
1991-12-26,2.1812,2.2262,2.1812,2.2129,3483730,0
1991-12-27,2.2262,2.2534,2.2262,2.2399,3295564,0
1991-12-30,2.2534,2.2668,2.1406,2.199,3082546,0
1991-12-31,2.199,2.2262,2.1406,2.2262,2737277,0
1992-01-02,2.2262,2.2534,2.2129,2.2534,2155910,0
1992-01-03,2.2399,2.2939,2.2262,2.2803,2396451,0
1992-01-06,2.2803,2.2803,2.2262,2.2399,1947334,0
1992-01-07,2.2262,2.2262,2.1677,2.1677,2947633,0
1992-01-08,2.1677,2.2262,2.1542,2.1542,2411541,0
1992-01-09,2.1677,2.199,2.1542,2.199,2857991,0
1992-01-10,2.2262,2.2534,2.199,2.2129,2392015,0
1992-01-13,2.2129,2.2262,2.1677,2.1677,627515,0
1992-01-14,2.1812,2.2534,2.1677,2.2534,1531066,0
1992-01-15,2.2668,2.2803,2.2399,2.2534,2054733,0
1992-01-16,2.2399,2.3389,2.2399,2.3389,1894972,0
1992-01-17,2.3389,2.3795,2.3253,2.3661,2298821,0
1992-01-20,2.3389,2.3661,2.3074,2.3527,1362429,0
1992-01-21,2.3661,2.3661,2.1406,2.1677,5016570,0
1992-01-22,2.1812,2.2668,2.1677,2.2668,3765089,0
1992-01-23,2.2803,2.3074,2.2534,2.2534,3171303,0
1992-01-24,2.2399,2.3253,2.2399,2.3074,4228405,0
1992-01-27,2.2939,2.3389,2.2939,2.3074,2735503,0
1992-01-28,2.2939,2.3074,2.2534,2.2534,3186393,0
1992-01-29,2.2262,2.2668,2.199,2.2129,1838168,0
1992-01-30,2.2262,2.2534,2.199,2.2399,1109465,0
1992-01-31,2.2262,2.2534,2.199,2.2262,1832841,0
1992-02-03,2.2262,2.2262,2.2129,2.2129,1170710,0
1992-02-04,2.2129,2.2399,2.1271,2.2129,3857398,0
1992-02-05,2.2262,2.2262,2.1542,2.1542,5097342,0
1992-02-06,2.1677,2.1677,2.1138,2.1406,1417456,0
1992-02-07,2.1542,2.1542,2.055,2.0822,2779881,0
1992-02-10,2.1001,2.1271,2.0822,2.1271,1014497,0
1992-02-11,2.1406,2.1406,2.055,2.0686,1654439,0
1992-02-12,2.055,2.1001,2.055,2.0822,1855027,0
1992-02-13,2.055,2.0686,2.0417,2.0417,3326626,0
1992-02-14,2.0417,2.055,2.0146,2.0279,1424556,0
1992-02-18,2.0279,2.0417,1.9873,2.0009,1287868,0
1992-02-19,2.0009,2.0009,1.974,1.974,1435206,0
1992-02-20,1.9873,2.0146,1.974,2.0146,2427520,0
1992-02-21,2.0146,2.0146,1.9873,1.9873,865380,0
1992-02-24,1.9558,1.974,1.9018,1.9152,5788756,0
1992-02-25,1.9152,1.9287,1.8882,1.9287,3508583,0
1992-02-26,1.9152,1.9558,1.9152,1.9426,2286394,0
1992-02-27,1.9558,2.0146,1.9287,1.9873,3894676,0
1992-02-28,2.0009,2.0279,1.9873,2.0279,2175447,0
1992-03-02,2.0417,2.0686,2.0279,2.0279,1825733,0
1992-03-03,2.0417,2.0417,2.0146,2.0279,649704,0
1992-03-04,2.0417,2.0417,1.9873,1.9873,1042011,0
1992-03-05,1.9558,1.9558,1.9152,1.9287,1550590,0
1992-03-06,1.9287,1.9558,1.9018,1.9152,1398815,0
1992-03-09,1.9152,1.9558,1.9152,1.9152,1281656,0
1992-03-10,1.9287,1.974,1.9152,1.9558,1920710,0
1992-03-11,1.9426,1.9558,1.9018,1.9152,2159471,0
1992-03-12,1.9018,1.9287,1.8882,1.8882,1059763,0
1992-03-13,1.9018,1.9287,1.9018,1.9152,2326337,0
1992-03-16,1.9287,1.9426,1.9152,1.9426,2134622,0
1992-03-17,1.9287,1.9873,1.9287,1.974,3091423,0
1992-03-18,1.974,2.0146,1.974,2.0009,1334023,0
1992-03-19,1.9873,2.0146,1.9558,1.9873,2745268,0
1992-03-20,1.9873,2.0417,1.9873,2.0417,2271304,0
1992-03-23,2.0009,2.0279,1.9873,2.0146,939943,0
1992-03-24,2.0146,2.0279,2.0009,2.0279,937279,0
1992-03-25,2.0146,2.0279,1.974,1.974,1560350,0
1992-03-26,2.0009,2.0146,1.9287,1.9426,1709467,0
1992-03-27,1.9426,1.974,1.9426,1.9558,1681067,0
1992-03-30,1.9426,1.974,1.9426,1.9558,1042011,0
1992-03-31,1.974,1.974,1.9152,1.9287,2173668,0
1992-04-01,1.9152,1.9287,1.8882,1.8882,2888160,0
1992-04-02,1.9018,1.9558,1.9018,1.9287,900002,0
1992-04-03,1.9426,1.9426,1.9018,1.9152,682543,0
1992-04-06,1.9018,1.9152,1.9018,1.9018,235203,0
1992-04-07,1.9018,1.9152,1.8568,1.8568,638171,0
1992-04-08,1.8568,1.9018,1.8026,1.8296,2712430,0
1992-04-09,1.8568,1.9018,1.8296,1.8882,1627810,0
1992-04-10,1.9018,1.9018,1.8882,1.8882,480178,0
1992-04-13,1.8882,1.9018,1.8163,1.8568,921302,0
1992-04-14,1.9558,2.1271,1.9558,2.0686,4726336,0
1992-04-15,2.0822,2.1542,2.0686,2.1406,4303844,0
1992-04-16,2.1138,2.1406,2.0686,2.1406,1965980,0
1992-04-20,2.1001,2.1138,2.055,2.0822,1585210,0
1992-04-21,2.055,2.1138,2.0417,2.1138,975445,0
1992-04-22,2.0822,2.1001,2.0146,2.0279,1308290,0
1992-04-23,2.0146,2.0279,1.9873,1.9873,1306509,0
1992-04-24,2.0009,2.0146,1.9873,2.0009,1224856,0
1992-04-27,2.0009,2.0009,1.974,1.9873,176627,0
1992-04-28,2.0009,2.0009,1.8748,1.9287,661249,0
1992-04-29,1.9287,1.9426,1.9152,1.9287,2076918,0
1992-04-30,1.9287,1.9426,1.9152,1.9426,3967457,0
1992-05-01,1.974,1.974,1.9287,1.9287,1665977,0
1992-05-04,1.9426,1.974,1.9426,1.974,986980,0
1992-05-05,1.974,2.0279,1.974,2.0009,2422192,0
1992-05-06,2.0146,2.0686,2.0146,2.0417,2585506,0
1992-05-07,2.0417,2.055,2.0417,2.055,1539943,0
1992-05-08,2.055,2.0686,2.0279,2.0279,3089644,0
1992-05-11,2.0279,2.0686,2.0279,2.0417,2034319,0
1992-05-12,2.0417,2.0686,2.0417,2.0417,1062428,0
1992-05-13,2.0417,2.055,2.0417,2.055,864496,0
1992-05-14,2.0417,2.055,2.0146,2.0146,3884022,0
1992-05-15,2.0146,2.0146,1.9873,2.0009,1689940,0
1992-05-18,2.0009,2.0146,1.9873,2.0146,2056508,0
1992-05-19,2.0009,2.0279,2.0009,2.0279,1115680,0
1992-05-20,2.0279,2.0417,2.0146,2.0279,1461834,0
1992-05-21,2.0009,2.0146,1.9873,1.9873,2252665,0
1992-05-22,2.0009,2.0279,2.0009,2.0146,904438,0
1992-05-26,2.0009,2.0146,2.0009,2.0146,863603,0
1992-05-27,2.0009,2.0279,2.0009,2.0146,425143,0
1992-05-28,2.0279,2.0279,2.0009,2.0279,1206209,0
1992-05-29,2.0279,2.0417,2.0009,2.0009,2203846,0
1992-06-01,2.0146,2.0279,2.0009,2.0146,786396,0
1992-06-02,2.0279,2.0417,2.0009,2.0009,1768932,0
1992-06-03,2.0009,2.0009,1.974,1.9873,1551478,0
1992-06-04,1.974,1.9873,1.9152,1.9152,1400594,0
1992-06-05,1.9018,1.9018,1.8748,1.8882,1756510,0
1992-06-08,1.8882,1.8882,1.8748,1.8748,1342896,0
1992-06-09,1.8882,1.8882,1.8748,1.8882,853847,0
1992-06-10,1.8568,1.8748,1.8163,1.8296,3043489,0
1992-06-11,1.8163,1.8296,1.7622,1.7756,2485206,0
1992-06-12,1.7756,1.8026,1.7756,1.7891,2013020,0
1992-06-15,1.7891,1.8026,1.7756,1.8026,1654439,0
1992-06-16,1.8026,1.8026,1.7486,1.7486,1847046,0
1992-06-17,1.7306,1.7486,1.7036,1.7036,1588757,0
1992-06-18,1.7171,1.7171,1.663,1.663,2028111,0
1992-06-19,1.6764,1.7622,1.6764,1.7622,3667462,0
1992-06-22,1.7622,1.7622,1.7036,1.7036,1709467,0
1992-06-23,1.7171,1.7486,1.7036,1.7306,1067747,0
1992-06-24,1.7171,1.7486,1.7171,1.7486,1497339,0
1992-06-25,1.7306,1.7486,1.7171,1.7171,815680,0
1992-06-26,1.7171,1.7171,1.663,1.6764,3215682,0
1992-06-29,1.663,1.7036,1.663,1.6764,3893789,0
1992-06-30,1.663,1.69,1.663,1.6764,3400300,0
1992-07-01,1.6764,1.7036,1.6764,1.69,4160056,0
1992-07-02,1.69,1.7036,1.6764,1.69,1910948,0
1992-07-06,1.69,1.7171,1.69,1.7036,2031657,0
1992-07-07,1.7036,1.7036,1.6496,1.663,1018050,0
1992-07-08,1.6496,1.6764,1.6496,1.6764,599116,0
1992-07-09,1.6764,1.7036,1.6764,1.69,829883,0
1992-07-10,1.69,1.7036,1.6764,1.6764,1236387,0
1992-07-13,1.6764,1.69,1.6764,1.6764,461538,0
1992-07-14,1.69,1.69,1.5909,1.6496,2409768,0
1992-07-15,1.6314,1.6496,1.5366,1.5504,4634917,0
1992-07-16,1.5638,1.6179,1.5504,1.6179,3668342,0
1992-07-17,1.6179,1.6314,1.5504,1.5638,5532249,0
1992-07-20,1.5638,1.5773,1.5504,1.5638,5136396,0
1992-07-21,1.5638,1.5909,1.5638,1.5773,15217459,0
1992-07-22,1.5638,1.5773,1.5504,1.5638,2700003,0
1992-07-23,1.5638,1.5638,1.5233,1.5638,1573670,0
1992-07-24,1.5638,1.5638,1.5051,1.5233,4864795,0
1992-07-27,1.5233,1.5504,1.4919,1.5366,1705922,0
1992-07-28,1.5366,1.5638,1.5366,1.5638,591125,0
1992-07-29,1.6043,1.663,1.5909,1.663,3661246,0
1992-07-30,1.6496,1.6764,1.6496,1.663,1735208,0
1992-07-31,1.6496,1.6764,1.6496,1.663,1000295,0
1992-08-03,1.663,1.6764,1.6314,1.6496,501478,0
1992-08-04,1.6496,1.6496,1.6179,1.6314,694971,0
1992-08-05,1.6314,1.6314,1.5638,1.5638,1823963,0
1992-08-06,1.5773,1.5909,1.5504,1.5773,2487868,0
1992-08-07,1.5773,1.5773,1.5638,1.5773,1106804,0
1992-08-10,1.5773,1.5773,1.5638,1.5773,373667,0
1992-08-11,1.5773,1.5773,1.5504,1.5773,686980,0
1992-08-12,1.5638,1.5638,1.5504,1.5638,451776,0
1992-08-13,1.5638,1.5773,1.5504,1.5638,699411,0
1992-08-14,1.5638,1.5638,1.5233,1.5233,2210946,0
1992-08-17,1.5233,1.5366,1.5051,1.5233,3214794,0
1992-08-18,1.2979,1.3521,1.2662,1.3115,29477228,0
1992-08-19,1.3115,1.3251,1.28,1.2979,11662727,0
1992-08-20,1.28,1.2979,1.2662,1.28,5445267,0
1992-08-21,1.28,1.3115,1.2662,1.2979,4509761,0
1992-08-24,1.2979,1.3521,1.28,1.3384,3923969,0
1992-08-25,1.3384,1.3521,1.3115,1.3521,2723079,0
1992-08-26,1.3521,1.3655,1.3384,1.3384,2952073,0
1992-08-27,1.3521,1.3655,1.3115,1.3115,2682245,0
1992-08-28,1.3251,1.3384,1.3115,1.3251,1151185,0
1992-08-31,1.3384,1.3384,1.3115,1.3384,1639349,0
1992-09-01,1.3251,1.3384,1.28,1.3115,3552954,0
1992-09-02,1.3115,1.406,1.3115,1.3926,4856806,0
1992-09-03,1.3926,1.406,1.3655,1.3655,2814499,0
1992-09-04,1.379,1.3926,1.3655,1.3926,1252365,0
1992-09-08,1.3926,1.3926,1.379,1.3926,641715,0
1992-09-09,1.379,1.3926,1.379,1.379,939943,0
1992-09-10,1.3926,1.406,1.379,1.406,1868342,0
1992-09-11,1.406,1.406,1.379,1.3926,2208278,0
1992-09-14,1.3926,1.4242,1.379,1.406,3105619,0
1992-09-15,1.406,1.4512,1.406,1.4376,2191423,0
1992-09-16,1.4242,1.4512,1.406,1.4242,1442304,0
1992-09-17,1.4512,1.4646,1.406,1.4242,1775151,0
1992-09-18,1.379,1.4376,1.379,1.406,4132541,0
1992-09-21,1.406,1.406,1.379,1.3926,1895859,0
1992-09-22,1.379,1.379,1.3655,1.3655,1863905,0
1992-09-23,1.379,1.379,1.3521,1.3655,1222185,0
1992-09-24,1.3521,1.3655,1.3521,1.3655,354140,0
1992-09-25,1.3655,1.3655,1.3384,1.3655,478403,0
1992-09-28,1.3655,1.3926,1.3655,1.379,1096156,0
1992-09-29,1.379,1.406,1.379,1.379,816568,0
1992-09-30,1.379,1.379,1.3521,1.3655,1099703,0
1992-10-01,1.3655,1.3655,1.3521,1.3521,1006507,0
1992-10-02,1.379,1.379,1.3521,1.3655,565382,0
1992-10-05,1.3521,1.3521,1.3115,1.3384,2194085,0
1992-10-06,1.3251,1.3384,1.3251,1.3384,729589,0
1992-10-07,1.3251,1.3655,1.3251,1.3521,1599413,0
1992-10-08,1.3655,1.379,1.3251,1.3384,1393490,0
1992-10-09,1.3251,1.3384,1.3251,1.3384,2127518,0
1992-10-12,1.3521,1.3521,1.3115,1.3251,1508875,0
1992-10-13,1.3521,1.406,1.3115,1.3115,4391713,0
1992-10-14,1.3251,1.3521,1.2979,1.3115,2439053,0
1992-10-15,1.3115,1.3251,1.28,1.2979,1738758,0
1992-10-16,1.2979,1.3251,1.28,1.3251,1775151,0
1992-10-19,1.3251,1.3384,1.28,1.3251,2230471,0
1992-10-20,1.3251,1.3251,1.2979,1.3251,1887872,0
1992-10-21,1.3251,1.3384,1.3115,1.3251,2201186,0
1992-10-22,1.3251,1.3251,1.3115,1.3115,605330,0
1992-10-23,1.3251,1.3521,1.3251,1.3384,879582,0
1992-10-26,1.3521,1.379,1.3521,1.379,1251485,0
1992-10-27,1.406,1.4782,1.379,1.4376,3678997,0
1992-10-28,1.4376,1.4782,1.4376,1.4646,2115092,0
1992-10-29,1.4646,1.4646,1.4376,1.4512,1537278,0
1992-10-30,1.4512,1.4646,1.4376,1.4376,3290240,0
1992-11-02,1.4646,1.5366,1.4646,1.5366,2525148,0
1992-11-03,1.5366,1.5638,1.4919,1.4919,2654734,0
1992-11-04,1.4919,1.5233,1.4782,1.4919,2850887,0
1992-11-05,1.5051,1.5051,1.4919,1.5051,1074848,0
1992-11-06,1.4919,1.5051,1.4919,1.5051,894678,0
1992-11-09,1.5051,1.5233,1.4919,1.4919,1044676,0
1992-11-10,1.4782,1.4919,1.4646,1.4782,1788460,0
1992-11-11,1.4782,1.5233,1.4646,1.5051,2192311,0
1992-11-12,1.5366,1.5504,1.4782,1.4919,3877808,0
1992-11-13,1.4919,1.5366,1.4782,1.5366,3716276,0
1992-11-16,1.5366,1.5366,1.5051,1.5233,1347338,0
1992-11-17,1.5051,1.5233,1.4919,1.5233,1611835,0
1992-11-18,1.5233,1.5233,1.4919,1.5051,1391719,0
1992-11-19,1.5051,1.5233,1.5051,1.5233,3194382,0
1992-11-20,1.5366,1.5773,1.5233,1.5504,4100596,0
1992-11-23,1.5366,1.6043,1.5366,1.5909,3481958,0
1992-11-24,1.6314,1.6764,1.6179,1.6496,5053845,0
1992-11-25,1.6496,1.69,1.6496,1.6764,3641719,0
1992-11-27,1.69,1.7036,1.6764,1.6764,1064201,0
1992-11-30,1.663,1.7036,1.6314,1.6314,3866274,0
1992-12-01,1.6314,1.663,1.6179,1.663,2303256,0
1992-12-02,1.6764,1.7171,1.663,1.7036,2728405,0
1992-12-03,1.7036,1.7891,1.69,1.7756,4572788,0
1992-12-04,1.7891,1.7891,1.7486,1.7486,1847924,0
1992-12-07,1.7486,1.7622,1.7171,1.7306,1318939,0
1992-12-08,1.7171,1.7306,1.7036,1.7171,7457398,0
1992-12-09,1.7171,1.7306,1.69,1.69,4202671,0
1992-12-10,1.69,1.7036,1.6764,1.7036,3755329,0
1992-12-11,1.7036,1.7036,1.6043,1.6179,6420712,0
1992-12-14,1.6179,1.6764,1.6043,1.663,3301773,0
1992-12-15,1.6496,1.6764,1.6496,1.6764,2855326,0
1992-12-16,1.663,1.6764,1.663,1.663,1303851,0
1992-12-17,1.6764,1.6764,1.6496,1.663,2160356,0
1992-12-18,1.6764,1.6764,1.6496,1.6496,7175153,0
1992-12-21,1.6496,1.663,1.6314,1.6496,3343490,0
1992-12-22,1.6496,1.663,1.6179,1.6314,1211539,0
1992-12-23,1.6179,1.6314,1.6043,1.6043,1578106,0
1992-12-24,1.6043,1.6314,1.6043,1.6314,1109465,0
1992-12-28,1.6314,1.6314,1.6043,1.6314,515684,0
1992-12-29,1.6314,1.6764,1.6179,1.6764,5792311,0
1992-12-30,1.6764,1.69,1.663,1.663,3103844,0
1992-12-31,1.6764,1.6764,1.6496,1.6496,2282840,0
1993-01-04,1.6496,1.6496,1.6179,1.6314,2506508,0
1993-01-05,1.663,1.6764,1.6314,1.6764,1687280,0
1993-01-06,1.6764,1.6764,1.6496,1.663,1831955,0
1993-01-07,1.663,1.663,1.5773,1.6314,907100,0
1993-01-08,1.6179,1.6314,1.6043,1.6179,1804434,0
1993-01-11,1.6179,1.6496,1.6043,1.6043,1634912,0
1993-01-12,1.6043,1.6314,1.6043,1.6314,3782838,0
1993-01-13,1.663,1.9018,1.6314,1.8568,22618050,0
1993-01-14,1.8568,1.9018,1.8026,1.8026,14089354,0
1993-01-15,1.8432,1.8748,1.8296,1.8432,6394973,0
1993-01-18,1.8568,1.9018,1.8432,1.8882,5308581,0
1993-01-19,1.9018,1.9018,1.8748,1.8748,3494382,0
1993-01-20,1.8882,1.9018,1.8748,1.9018,6042609,0
1993-01-21,1.8882,1.9018,1.8882,1.8882,2096451,0
1993-01-22,1.9018,1.9558,1.8882,1.8882,7135211,0
1993-01-25,1.8882,2.0009,1.8882,1.9873,5943194,0
1993-01-26,2.0146,2.055,2.0009,2.0009,8707100,0
1993-01-27,1.9873,2.0009,1.9558,1.9873,2813611,0
1993-01-28,1.9558,1.9873,1.9426,1.9873,3562724,0
1993-01-29,1.974,1.974,1.8882,1.974,2652960,0
1993-02-01,1.974,1.974,1.9018,1.9018,3261841,0
1993-02-02,1.9152,2.0009,1.9018,1.974,3450886,0
1993-02-03,1.974,1.9873,1.9287,1.9426,2504736,0
1993-02-04,1.9558,1.974,1.9018,1.9018,5206506,0
1993-02-05,1.9018,1.9018,1.8568,1.9018,4055326,0
1993-02-08,2.0009,2.0417,1.9873,2.0009,11197636,0
1993-02-09,2.0009,2.0009,1.9426,1.9558,4341131,0
1993-02-10,1.9558,1.9873,1.9426,1.974,5494970,0
1993-02-11,1.974,1.9873,1.9558,1.9873,1685502,0
1993-02-12,1.9873,1.9873,1.9426,1.9426,1059763,0
1993-02-16,1.9287,1.9287,1.8026,1.8432,3078993,0
1993-02-17,1.8748,1.8882,1.8163,1.8296,3984319,0
1993-02-18,1.8432,1.9152,1.8163,1.8432,2819819,0
1993-02-19,1.8568,1.8748,1.8432,1.8568,862725,0
1993-02-22,1.8748,1.8882,1.8026,1.8026,1731655,0
1993-02-23,1.8163,1.8568,1.8026,1.8568,1995265,0
1993-02-24,1.8568,1.9287,1.8568,1.9152,2516273,0
1993-02-25,1.9152,1.9152,1.8568,1.8748,2745268,0
1993-02-26,1.8026,1.8296,1.7891,1.8296,34105043,0
1993-03-01,1.8296,1.8432,1.8296,1.8296,6153555,0
1993-03-02,1.8163,1.8882,1.8163,1.8882,7341126,0
1993-03-03,1.9018,1.9287,1.8882,1.9152,7933137,0
1993-03-04,1.9152,1.9287,1.9018,1.9287,3589356,0
1993-03-05,1.9152,1.9287,1.8882,1.9018,3000003,0
1993-03-08,1.9152,1.9558,1.9018,1.9558,4789355,0
1993-03-09,1.9558,1.9873,1.9287,1.9426,6952371,0
1993-03-10,1.9426,1.9558,1.9287,1.9558,6451779,0
1993-03-11,1.9558,1.9558,1.9152,1.9426,4152074,0
1993-03-12,1.9152,1.9287,1.8882,1.9152,3134916,0
1993-03-15,1.9287,2.0279,1.9287,2.0146,4889650,0
1993-03-16,2.0146,2.055,1.9873,2.0009,4690826,0
1993-03-17,2.0009,2.0279,1.9873,2.0279,4583432,0
1993-03-18,2.0146,2.0417,2.0146,2.0417,5331655,0
1993-03-19,2.055,2.1001,2.0417,2.1001,7302958,0
1993-03-22,2.0822,2.1812,2.0686,2.1406,8497636,0
1993-03-23,2.199,2.199,2.1271,2.1677,6563612,0
1993-03-24,2.1812,2.199,2.1406,2.1542,5420419,0
1993-03-25,2.1542,2.1677,2.1406,2.1542,4035801,0
1993-03-26,2.1406,2.1406,2.0822,2.1001,3119823,0
1993-03-29,2.1138,2.1406,2.1001,2.1271,1953551,0
1993-03-30,2.1138,2.1271,2.0822,2.1001,4370412,0
1993-03-31,2.1001,2.2129,2.0417,2.1542,10200002,0
1993-04-01,2.1406,2.1542,2.1138,2.1406,5169232,0
1993-04-02,2.1138,2.1138,2.0686,2.0686,6062136,0
1993-04-05,2.055,2.1138,2.055,2.0822,4337578,0
1993-04-06,2.0686,2.0822,1.9558,1.974,4576337,0
1993-04-07,1.9873,2.0009,1.974,1.974,5268643,0
1993-04-08,2.0009,2.0146,1.9873,2.0146,2923673,0
1993-04-12,2.0279,2.0822,2.0279,2.0686,8400893,0
1993-04-13,2.0686,2.1138,2.0686,2.1001,3164197,0
1993-04-14,2.1271,2.1406,2.1001,2.1001,2261535,0
1993-04-15,2.1138,2.1677,2.1001,2.1271,4432546,0
1993-04-16,2.1406,2.1406,2.0822,2.1001,3623964,0
1993-04-19,2.1138,2.1271,2.1001,2.1138,1868342,0
1993-04-20,2.1406,2.1542,2.1271,2.1542,4950891,0
1993-04-21,2.1406,2.1677,2.1406,2.1406,3790829,0
1993-04-22,2.1406,2.1542,2.1001,2.1271,2360948,0
1993-04-23,2.1271,2.1271,2.0686,2.1001,3388759,0
1993-04-26,2.0822,2.1406,2.0822,2.1138,3274263,0
1993-04-27,2.1271,2.1271,2.1001,2.1001,2533140,0
1993-04-28,2.1001,2.1271,2.1001,2.1271,2243787,0
1993-04-29,2.1138,2.1406,2.1138,2.1271,2556216,0
1993-04-30,2.1812,2.1812,2.1542,2.1812,4304734,0
1993-05-03,2.1542,2.1677,2.1138,2.1542,2013020,0
1993-05-04,2.1406,2.1677,2.1271,2.1271,2505619,0
1993-05-05,2.1406,2.1542,2.1138,2.1138,3665685,0
1993-05-06,2.1138,2.1271,2.0417,2.0417,7354441,0
1993-05-07,2.0009,2.0146,1.974,1.9873,3907990,0
1993-05-10,2.0146,2.0279,1.9873,1.9873,3388759,0
1993-05-11,1.9873,1.9873,1.9018,1.9152,6281357,0
1993-05-12,1.9152,1.9152,1.9018,1.9152,4034029,0
1993-05-13,1.9018,1.9152,1.8748,1.9152,2084026,0
1993-05-14,1.9152,1.9287,1.9018,1.9152,938171,0
1993-05-17,1.9152,1.974,1.9018,1.974,2660944,0
1993-05-18,1.9558,1.9873,1.9558,1.9558,1405028,0
1993-05-19,1.9426,1.9558,1.9018,1.9426,2838462,0
1993-05-20,1.9873,2.0146,1.974,2.0146,2745268,0
1993-05-21,2.0146,2.0686,2.0009,2.0279,2528700,0
1993-05-24,2.0009,2.0146,2.0009,2.0146,1854147,0
1993-05-25,2.0146,2.0146,1.974,1.9873,1121004,0
1993-05-26,2.0009,2.0146,1.9873,2.0146,4143197,0
1993-05-27,2.0279,2.055,2.0146,2.055,3366574,0
1993-05-28,2.055,2.055,2.0009,2.0146,790827,0
1993-06-01,2.0146,2.0279,1.974,1.974,1377513,0
1993-06-02,1.974,2.0009,1.9426,2.0009,3165090,0
1993-06-03,1.9873,2.0146,1.9558,1.974,2367164,0
1993-06-04,1.9873,1.9873,1.9558,1.974,1040237,0
1993-06-07,1.974,1.9873,1.9426,1.9426,1798229,0
1993-06-08,1.9426,1.9426,1.9152,1.9152,1644671,0
1993-06-09,1.9018,1.9558,1.9018,1.9426,2741714,0
1993-06-10,1.9426,1.9558,1.9287,1.9558,1191127,0
1993-06-11,1.9426,1.974,1.9426,1.9426,3802372,0
1993-06-14,1.9558,1.9873,1.9426,1.9873,1395269,0
1993-06-15,1.974,1.9873,1.9558,1.974,2621895,0
1993-06-16,1.9558,1.9558,1.9152,1.9287,4230180,0
1993-06-17,1.9426,1.9558,1.9152,1.9152,1312717,0
1993-06-18,1.9287,1.9287,1.9152,1.9152,1752073,0
1993-06-21,1.9152,1.9287,1.8568,1.8882,2208278,0
1993-06-22,1.8882,1.8882,1.8296,1.8568,2305027,0
1993-06-23,1.8568,1.8882,1.8432,1.8882,3346158,0
1993-06-24,1.8748,1.9426,1.8748,1.9152,1829290,0
1993-06-25,1.974,2.0146,1.9558,2.0146,3221006,0
1993-06-28,1.9873,2.0009,1.9558,1.974,2128408,0
1993-06-29,1.9426,1.974,1.9426,1.9426,1282542,0
1993-06-30,1.9558,1.974,1.9152,1.9426,2899709,0
1993-07-01,1.9558,1.974,1.9287,1.9558,3268048,0
1993-07-02,1.974,2.0009,1.9558,2.0009,2291719,0
1993-07-06,2.0009,2.0279,2.0009,2.0146,3655031,0
1993-07-07,2.0146,2.0279,2.0146,2.0146,4215086,0
1993-07-08,2.0146,2.0417,2.0009,2.0417,3589356,0
1993-07-09,2.0417,2.0417,2.0146,2.0279,2510947,0
1993-07-12,2.0279,2.0279,1.9873,1.9873,861836,0
1993-07-13,2.0009,2.0009,1.974,1.974,939943,0
1993-07-14,1.9873,2.0279,1.9873,2.0279,2084914,0
1993-07-15,2.0279,2.1138,2.0279,2.1138,3436685,0
1993-07-16,2.1138,2.1138,2.0822,2.1138,3797934,0
1993-07-19,2.1138,2.1271,2.1001,2.1271,3200596,0
1993-07-20,2.1001,2.1001,2.0417,2.0417,8639650,0
1993-07-21,2.055,2.1138,2.0417,2.1138,4989053,0
1993-07-22,2.1138,2.1138,2.055,2.055,2851778,0
1993-07-23,2.0686,2.0686,2.0417,2.055,1505326,0
1993-07-26,2.055,2.0822,2.0417,2.055,4555033,0
1993-07-27,2.055,2.0686,2.0417,2.055,2690239,0
1993-07-28,2.055,2.055,2.0417,2.055,2558873,0
1993-07-29,2.055,2.0822,2.0417,2.055,4992605,0
1993-07-30,2.055,2.055,2.0279,2.0417,4039355,0
1993-08-02,2.0417,2.055,2.0279,2.0417,5229588,0
1993-08-03,2.055,2.0822,2.055,2.0822,4432546,0
1993-08-04,2.1001,2.1542,2.0686,2.1271,9067460,0
1993-08-05,2.1271,2.2399,2.1138,2.199,5494086,0
1993-08-06,2.199,2.2803,2.199,2.2668,6101184,0
1993-08-09,2.2668,2.3253,2.2534,2.2803,6266276,0
1993-08-10,2.2939,2.3389,2.2803,2.3389,4672191,0
1993-08-11,2.2939,2.4067,2.2939,2.3931,6436688,0
1993-08-12,2.3931,2.3931,2.3661,2.3795,6485505,0
1993-08-13,2.3661,2.3661,2.3074,2.3527,4657988,0
1993-08-16,2.3527,2.4067,2.3074,2.3931,3871599,0
1993-08-17,2.4067,2.438,2.3931,2.4067,3956808,0
1993-08-18,2.4246,2.4517,2.3931,2.3931,2345859,0
1993-08-19,2.3389,2.3795,2.3074,2.3661,3321299,0
1993-08-20,2.3661,2.3931,2.3389,2.3795,2219823,0
1993-08-23,2.3074,2.3389,2.2803,2.3074,2560658,0
1993-08-24,2.3074,2.3074,2.2534,2.2803,3548521,0
1993-08-25,2.2939,2.3389,2.2668,2.3253,1855027,0
1993-08-26,2.3527,2.3661,2.3253,2.3661,1312717,0
1993-08-27,2.3661,2.3931,2.3389,2.3795,1387280,0
1993-08-30,2.3795,2.4067,2.3795,2.3795,2571303,0
1993-08-31,2.3795,2.3795,2.3661,2.3795,4002073,0
1993-09-01,2.3527,2.3931,2.3389,2.3931,2231362,0
1993-09-02,2.3931,2.4067,2.3795,2.3931,1830182,0
1993-09-03,2.3931,2.4067,2.3931,2.3931,2182547,0
1993-09-07,2.3931,2.4517,2.3795,2.4067,2136393,0
1993-09-08,2.3931,2.4246,2.3661,2.4067,3014201,0
1993-09-09,2.3795,2.4246,2.3661,2.4246,4934019,0
1993-09-10,2.4246,2.438,2.3795,2.4246,2172784,0
1993-09-13,2.4246,2.438,2.3795,2.4067,1377513,0
1993-09-14,2.4067,2.4246,2.3931,2.4246,1471601,0
1993-09-15,2.3931,2.4067,2.3661,2.3931,1557695,0
1993-09-16,2.3931,2.3931,2.3661,2.3795,805032,0
1993-09-17,2.3527,2.3931,2.3527,2.3527,3444677,0
1993-09-20,2.3527,2.3661,2.3074,2.3527,1069527,0
1993-09-21,2.3527,2.3661,2.3253,2.3389,2235798,0
1993-09-22,2.3527,2.3661,2.2939,2.3389,2934318,0
1993-09-23,2.3253,2.3661,2.3074,2.3527,4000295,0
1993-09-24,2.3661,2.3931,2.3527,2.3931,2233135,0
1993-09-27,2.3931,2.3931,2.3527,2.3661,2470118,0
1993-09-28,2.3661,2.3661,2.2534,2.2534,4245268,0
1993-09-29,2.2534,2.2803,2.2399,2.2668,6250297,0
1993-09-30,2.2668,2.2803,2.2399,2.2668,4501776,0
1993-10-01,2.2399,2.2668,2.2399,2.2668,2325447,0
1993-10-04,2.2534,2.2668,2.2262,2.2262,1899412,0
1993-10-05,2.2399,2.2939,2.2399,2.2803,3115389,0
1993-10-06,2.2803,2.3527,2.2803,2.3527,4164495,0
1993-10-07,2.3527,2.3527,2.2939,2.3074,1587874,0
1993-10-08,2.3074,2.3253,2.2803,2.2939,1138761,0
1993-10-11,2.2939,2.3074,2.2803,2.2803,765978,0
1993-10-12,2.2939,2.3074,2.2803,2.3074,1933135,0
1993-10-13,2.3074,2.3389,2.3074,2.3253,2264201,0
1993-10-14,2.3253,2.3253,2.2668,2.2939,3244087,0
1993-10-15,2.3074,2.3253,2.2803,2.2803,2609467,0
1993-10-18,2.2803,2.2803,2.2129,2.2262,2227811,0
1993-10-19,2.199,2.2129,2.1542,2.1812,2983140,0
1993-10-20,2.199,2.199,2.0822,2.1001,7902075,0
1993-10-21,2.0822,2.1001,2.0009,2.0686,10142313,0
1993-10-22,2.0822,2.1271,2.0822,2.1138,3765976,0
1993-10-25,2.1138,2.1271,2.0822,2.1001,1402371,0
1993-10-26,2.0822,2.1406,2.0822,2.1406,4411242,0
1993-10-27,2.1406,2.1812,2.1271,2.1812,4310059,0
1993-10-28,2.1812,2.2399,2.1812,2.2262,4673963,0
1993-10-29,2.2399,2.2399,2.1677,2.2129,3168641,0
1993-11-01,2.2129,2.2129,2.1677,2.199,3364798,0
1993-11-02,2.2129,2.2129,2.1542,2.1812,2212724,0
1993-11-03,2.1812,2.1812,2.1001,2.1138,4296751,0
1993-11-04,2.1271,2.1271,2.0822,2.1271,3410949,0
1993-11-05,2.1001,2.1138,2.055,2.1001,3660354,0
1993-11-08,2.1138,2.1271,2.1001,2.1271,906214,0
1993-11-09,2.1406,2.1542,2.1271,2.1271,1752957,0
1993-11-10,2.1406,2.1406,2.1001,2.1138,2115092,0
1993-11-11,2.1406,2.1406,2.0822,2.0822,1703253,0
1993-11-12,2.0822,2.0822,2.0146,2.0279,2683140,0
1993-11-15,2.0279,2.0822,1.974,2.0822,14039649,0
1993-11-16,2.0822,2.1271,2.0822,2.1001,3314205,0
1993-11-17,2.1138,2.1138,2.0822,2.1138,2333433,0
1993-11-18,2.1001,2.1138,2.0417,2.0686,2115092,0
1993-11-19,2.0686,2.0822,2.055,2.0822,1474261,0
1993-11-22,2.055,2.1138,2.055,2.1138,1482249,0
1993-11-23,2.1001,2.1138,2.0822,2.0822,2486980,0
1993-11-24,2.0822,2.1001,2.0686,2.0686,2471893,0
1993-11-26,2.1001,2.1001,2.0822,2.1001,168639,0
1993-11-29,2.0822,2.1001,2.0686,2.0822,602655,0
1993-11-30,2.0822,2.1271,2.0822,2.1001,2228702,0
1993-12-01,2.1001,2.1271,2.0686,2.1271,2825148,0
1993-12-02,2.1542,2.1677,2.1406,2.1542,1140535,0
1993-12-03,2.1542,2.1812,2.1542,2.1812,1581659,0
1993-12-06,2.199,2.2534,2.199,2.2399,2066271,0
1993-12-07,2.2534,2.2668,2.2399,2.2399,3692312,0
1993-12-08,2.2262,2.2534,2.2129,2.2534,1744974,0
1993-12-09,2.2534,2.2534,2.2262,2.2262,1563019,0
1993-12-10,2.2262,2.2399,2.199,2.199,756212,0
1993-12-13,2.199,2.2399,2.199,2.2262,1145860,0
1993-12-14,2.2262,2.2668,2.199,2.2534,3564501,0
1993-12-15,2.2668,2.3074,2.2534,2.2803,2643196,0
1993-12-16,2.2939,2.3253,2.2668,2.2668,2758587,0
1993-12-17,2.2668,2.2939,2.2534,2.2939,4631363,0
1993-12-20,2.3074,2.3389,2.2939,2.3389,1580770,0
1993-12-21,2.3389,2.3527,2.2939,2.3253,1543491,0
1993-12-22,2.3253,2.3253,2.2668,2.3074,1331361,0
1993-12-23,2.2939,2.3074,2.2939,2.3074,959469,0
1993-12-27,2.3253,2.3253,2.2803,2.2939,1325147,0
1993-12-28,2.2939,2.3074,2.2668,2.2939,820119,0
1993-12-29,2.2668,2.2939,2.2668,2.2803,1452960,0
1993-12-30,2.2803,2.2803,2.2534,2.2534,879582,0
1993-12-31,2.2668,2.2939,2.2668,2.2668,656802,0
1994-01-03,2.2668,2.3253,2.2668,2.3253,1826627,0
1994-01-04,2.3074,2.3074,2.2399,2.2668,8698230,0
1994-01-05,2.2534,2.2668,2.2129,2.2262,3007994,0
1994-01-06,2.2399,2.2399,2.1812,2.2129,1807988,0
1994-01-07,2.2262,2.2399,2.2129,2.2262,1662424,0
1994-01-10,2.2399,2.3389,2.2399,2.3389,2451483,0
1994-01-11,2.3253,2.3253,2.2668,2.3074,1680180,0
1994-01-12,2.3074,2.3527,2.3074,2.3527,2222485,0
1994-01-13,2.3527,2.4246,2.3074,2.3074,3101187,0
1994-01-14,2.3253,2.3389,2.2803,2.3074,1342015,0
1994-01-17,2.3074,2.3527,2.2803,2.3389,1408578,0
1994-01-18,2.3527,2.3795,2.3389,2.3389,1081069,0
1994-01-19,2.3527,2.3527,2.2939,2.3074,1029585,0
1994-01-20,2.3074,2.3661,2.2939,2.3661,1980176,0
1994-01-21,2.3527,2.3661,2.2668,2.2668,2073373,0
1994-01-24,2.2668,2.3253,2.2534,2.3074,4908287,0
1994-01-25,2.3074,2.3389,2.3074,2.3389,659468,0
1994-01-26,2.3527,2.3527,2.2803,2.2939,1307399,0
1994-01-27,2.2939,2.3389,2.2803,2.3074,5973374,0
1994-01-28,2.3389,2.438,2.3389,2.4246,5530479,0
1994-01-31,2.4246,2.5327,2.4067,2.5057,6660358,0
1994-02-01,2.5057,2.5193,2.4653,2.4653,2668053,0
1994-02-02,2.4785,2.5057,2.4517,2.4653,2153259,0
1994-02-03,2.438,2.4517,2.4067,2.4517,2091125,0
1994-02-04,2.4517,2.4653,2.3661,2.3661,1704142,0
1994-02-07,2.3074,2.3931,2.2939,2.3661,2628110,0
1994-02-08,2.4923,2.6499,2.4785,2.632,16046456,0
1994-02-09,2.6499,2.7445,2.632,2.7312,14720422,0
1994-02-10,2.7041,2.7041,2.6634,2.6769,6457103,0
1994-02-11,2.6182,2.6634,2.6182,2.6634,3284030,0
1994-02-14,2.6499,2.776,2.6499,2.7581,5724856,0
1994-02-15,2.8032,2.8753,2.776,2.8165,9823674,0
1994-02-16,2.8165,2.8165,2.776,2.7897,3923081,0
1994-02-17,2.8032,2.8165,2.7312,2.7581,5087577,0
1994-02-18,2.7312,2.776,2.7173,2.7445,2213615,0
1994-02-22,2.7445,2.776,2.7312,2.7581,4493786,0
1994-02-23,2.776,2.776,2.7445,2.776,2730180,0
1994-02-24,2.7581,2.776,2.7312,2.776,3115389,0
1994-02-25,2.776,2.8165,2.7581,2.776,3722486,0
1994-02-28,2.776,2.7897,2.7173,2.7173,2313022,0
1994-03-01,2.7173,2.7445,2.7041,2.7445,3942609,0
1994-03-02,2.7173,2.776,2.6905,2.776,3627519,0
1994-03-03,2.776,2.8301,2.7581,2.8165,3861836,0
1994-03-04,2.8301,2.8437,2.8032,2.8301,3614202,0
1994-03-07,2.8301,2.8437,2.8301,2.8437,4498225,0
1994-03-08,2.8437,2.8753,2.8165,2.8165,2090240,0
1994-03-09,2.8165,2.8165,2.7581,2.7897,1810656,0
1994-03-10,2.7897,2.7897,2.7312,2.7312,2782552,0
1994-03-11,2.7445,2.776,2.7445,2.776,1997925,0
1994-03-14,2.776,2.7897,2.7581,2.7897,1879881,0
1994-03-15,2.7897,2.8301,2.776,2.8032,2784321,0
1994-03-16,2.7897,2.8032,2.7445,2.7581,2050292,0
1994-03-17,2.776,2.8301,2.7581,2.8165,4162721,0
1994-03-18,2.8301,2.8572,2.8165,2.8301,5548227,0
1994-03-21,2.8301,2.8437,2.8032,2.8301,1976630,0
1994-03-22,2.8165,2.8301,2.8032,2.8032,2149709,0
1994-03-23,2.8032,2.8437,2.7897,2.8165,2962723,0
1994-03-24,2.8301,2.9023,2.8165,2.8886,3838764,0
1994-03-25,2.8753,2.9158,2.8301,2.8301,4192014,0
1994-03-28,2.8437,2.8572,2.7897,2.8032,2091125,0
1994-03-29,2.8165,2.8301,2.7445,2.776,3047929,0
1994-03-30,2.776,2.776,2.6499,2.7173,4611836,0
1994-03-31,2.7041,2.7173,2.6634,2.6905,4450298,0
1994-04-04,2.6499,2.6634,2.5914,2.6499,5798519,0
1994-04-05,2.6634,2.6905,2.6499,2.6769,6678994,0
1994-04-06,2.6634,2.6905,2.6499,2.6769,3640828,0
1994-04-07,2.6634,2.7173,2.6499,2.7041,2987574,0
1994-04-08,2.7173,2.7312,2.632,2.6634,2913905,0
1994-04-11,2.632,2.6499,2.5644,2.5914,1653550,0
1994-04-12,2.5914,2.605,2.5057,2.5327,3602667,0
1994-04-13,2.5777,2.6499,2.5644,2.605,5423080,0
1994-04-14,2.605,2.6182,2.5914,2.605,1381948,0
1994-04-15,2.605,2.6769,2.605,2.6499,3134916,0
1994-04-18,2.6634,2.6634,2.5777,2.5914,2076038,0
1994-04-19,2.7041,2.7173,2.6182,2.6769,7613612,0
1994-04-20,2.6499,2.6769,2.5644,2.5777,9209471,0
1994-04-21,2.5777,2.5777,2.4923,2.5193,3215682,0
1994-04-22,2.5327,2.5327,2.5193,2.5327,2521599,0
1994-04-25,2.5193,2.5777,2.5057,2.5777,4042012,0
1994-04-26,2.5777,2.5777,2.5327,2.5644,3020415,0
1994-04-28,2.5506,2.5506,2.438,2.4785,1829290,0
1994-04-29,2.4785,2.5644,2.4785,2.5644,2346744,0
1994-05-02,2.5644,2.5644,2.5193,2.5327,1053553,0
1994-05-03,2.5327,2.5506,2.4923,2.5506,1346452,0
1994-05-04,2.5327,2.5506,2.438,2.438,3041712,0
1994-05-05,2.438,2.4517,2.4067,2.438,1501780,0
1994-05-06,2.4067,2.438,2.3795,2.438,1505326,0
1994-05-09,2.4067,2.4517,2.3931,2.3931,1082843,0
1994-05-10,2.4517,2.5193,2.4246,2.5057,3901777,0
1994-05-11,2.5057,2.5193,2.4067,2.4246,2703553,0
1994-05-12,2.4246,2.4517,2.4067,2.4517,1674849,0
1994-05-13,2.438,2.4785,2.438,2.4653,3338170,0
1994-05-16,2.4923,2.5327,2.4785,2.5327,3449110,0
1994-05-17,2.5193,2.5506,2.5057,2.5506,1757396,0
1994-05-18,2.5506,2.605,2.5506,2.5914,4157398,0
1994-05-19,2.5914,2.6769,2.5914,2.6499,4532840,0
1994-05-20,2.6499,2.6499,2.5644,2.6182,2454143,0
1994-05-23,2.605,2.6182,2.5644,2.6182,2028111,0
1994-05-24,2.6182,2.6634,2.6182,2.6499,2908582,0
1994-05-25,2.6499,2.6769,2.6499,2.6634,5123079,0
1994-05-26,2.6769,2.6905,2.6499,2.6769,3710948,0
1994-05-27,2.6769,2.7041,2.6634,2.7041,2415091,0
1994-05-31,2.6905,2.7041,2.6769,2.6905,2508287,0
1994-06-01,2.6769,2.6905,2.6769,2.6769,1136096,0
1994-06-02,2.6769,2.7041,2.6634,2.7041,4744086,0
1994-06-03,2.6905,2.7173,2.6769,2.7173,5045857,0
1994-06-06,2.7041,2.7173,2.6769,2.6905,1094380,0
1994-06-07,2.6769,2.7041,2.6634,2.6905,2331655,0
1994-06-08,2.6905,2.7312,2.6769,2.6905,1138761,0
1994-06-09,2.6769,2.7581,2.6769,2.7041,3550296,0
1994-06-10,2.6905,2.7041,2.6769,2.6905,1343791,0
1994-06-13,2.6634,2.7041,2.6634,2.7041,820119,0
1994-06-14,2.7041,2.7173,2.6769,2.6769,2989346,0
1994-06-15,2.6905,2.6905,2.632,2.632,1031361,0
1994-06-16,2.632,2.6769,2.632,2.6769,721599,0
1994-06-17,2.7041,2.7173,2.6769,2.6905,2095564,0
1994-06-20,2.6769,2.6769,2.632,2.6634,1286096,0
1994-06-21,2.632,2.7041,2.632,2.6634,2273961,0
1994-06-22,2.6634,2.6905,2.6634,2.6905,2298821,0
1994-06-23,2.6905,2.6905,2.6634,2.6634,1176033,0
1994-06-24,2.6634,2.6634,2.632,2.632,1514201,0
1994-06-27,2.6499,2.6499,2.5914,2.632,1833729,0
1994-06-28,2.6499,2.6499,2.6182,2.632,537875,0
1994-06-29,2.632,2.632,2.605,2.632,1570120,0
1994-06-30,2.632,2.632,2.605,2.6182,1362429,0
1994-07-01,2.605,2.632,2.5914,2.632,2076918,0
1994-07-05,2.6182,2.6905,2.5914,2.6499,2004143,0
1994-07-06,2.6499,2.6634,2.6182,2.6499,2844676,0
1994-07-07,2.6634,2.6769,2.6499,2.6499,702962,0
1994-07-08,2.6499,2.6769,2.6499,2.6769,1569232,0
1994-07-11,2.6905,2.7445,2.6905,2.7445,3263610,0
1994-07-12,2.7445,2.7897,2.7312,2.7445,2510947,0
1994-07-13,2.7581,2.776,2.7445,2.776,2013906,0
1994-07-14,2.7897,2.8032,2.776,2.7897,2384912,0
1994-07-15,2.7897,2.8165,2.7897,2.8032,1972191,0
1994-07-18,2.8032,2.8032,2.7445,2.7581,1642013,0
1994-07-19,2.8165,2.9023,2.8165,2.8572,6644383,0
1994-07-20,2.8753,2.8753,2.8032,2.8437,4787574,0
1994-07-21,2.8301,2.8437,2.776,2.776,3188165,0
1994-07-22,2.7897,2.8032,2.7581,2.7897,2073373,0
1994-07-25,2.8032,2.8437,2.7897,2.8437,2360064,0
1994-07-26,2.8437,2.8437,2.7897,2.8032,1207096,0
1994-07-27,2.7897,2.8437,2.776,2.8437,1559467,0
1994-07-28,2.8301,2.8437,2.8301,2.8301,992306,0
1994-07-29,2.8301,2.8437,2.8165,2.8165,1803549,0
1994-08-01,2.8301,2.8301,2.8032,2.8301,3857398,0
1994-08-02,2.8437,2.8437,2.8032,2.8165,2409768,0
1994-08-03,2.8032,2.8165,2.776,2.8032,670118,0
1994-08-04,2.8301,2.8301,2.8032,2.8032,1390830,0
1994-08-05,2.7897,2.8032,2.7897,2.8032,2294377,0
1994-08-08,2.8165,2.8301,2.8032,2.8165,1528399,0
1994-08-09,2.8301,2.8437,2.8165,2.8301,2518939,0
1994-08-10,2.8165,2.8301,2.8165,2.8301,2192311,0
1994-08-11,2.8165,2.8165,2.7897,2.8032,2971598,0
1994-08-12,2.7897,2.8165,2.7897,2.8165,884913,0
1994-08-15,2.8165,2.8301,2.8032,2.8032,1136096,0
1994-08-16,2.8165,2.8301,2.8032,2.8165,2288168,0
1994-08-17,2.8301,2.8301,2.7897,2.8165,1527517,0
1994-08-18,2.7897,2.8032,2.776,2.8032,1301184,0
1994-08-19,2.8032,2.8032,2.7581,2.776,2171007,0
1994-08-22,2.7445,2.7581,2.7041,2.7445,3481958,0
1994-08-23,2.7445,2.7581,2.7312,2.7312,2983140,0
1994-08-24,2.7581,2.7581,2.7312,2.7445,2597932,0
1994-08-25,2.7445,2.8165,2.7445,2.8165,4226628,0
1994-08-26,2.8301,2.8301,2.8032,2.8165,6232548,0
1994-08-29,2.8301,2.8753,2.8301,2.8753,4628700,0
1994-08-30,2.8572,2.8753,2.8437,2.8572,5484324,0
1994-08-31,2.8753,2.8753,2.8437,2.8572,2677812,0
1994-09-01,2.8301,2.8301,2.8032,2.8301,1042011,0
1994-09-02,2.8165,2.8437,2.7897,2.7897,2485206,0
1994-09-06,2.8032,2.8165,2.7445,2.8165,1385505,0
1994-09-07,2.8032,2.8301,2.7897,2.8165,1641124,0
1994-09-08,2.776,2.8165,2.776,2.8165,1121894,0
1994-09-09,2.7897,2.8032,2.776,2.7897,1142306,0
1994-09-12,2.776,2.8032,2.7581,2.8032,1813308,0
1994-09-13,2.8032,2.8032,2.776,2.776,1694379,0
1994-09-14,2.7581,2.8032,2.7581,2.7897,1391719,0
1994-09-15,2.776,2.9294,2.776,2.8886,6111833,0
1994-09-16,2.8886,2.8886,2.8572,2.8886,3803255,0
1994-09-19,2.8572,2.8886,2.8572,2.8886,1958876,0
1994-09-20,2.8437,2.8437,2.776,2.776,5459466,0
1994-09-21,2.776,2.776,2.7041,2.7312,1848823,0
1994-09-22,2.7445,2.8301,2.7445,2.8032,4302962,0
1994-09-23,2.8165,2.8572,2.8032,2.8437,2862425,0
1994-09-26,2.8572,2.8572,2.8165,2.8437,656802,0
1994-09-27,2.8301,2.8753,2.8032,2.8753,1776924,0
1994-09-28,2.8753,2.8886,2.8165,2.8886,3283143,0
1994-09-29,2.9158,2.97,2.8753,2.97,4602958,0
1994-09-30,2.9834,3.0286,2.9834,3.0014,4215974,0
1994-10-03,2.9834,3.0014,2.9564,2.9564,4097927,0
1994-10-04,2.9429,3.015,2.9429,2.9564,2413317,0
1994-10-05,2.97,2.97,2.8886,2.9294,2021896,0
1994-10-06,2.9294,2.9429,2.8437,2.8572,1128995,0
1994-10-07,2.8572,2.9429,2.8572,2.9294,1372191,0
1994-10-10,2.9564,3.0014,2.9564,3.0014,789939,0
1994-10-11,2.97,3.0014,2.9023,2.9429,2407102,0
1994-10-12,2.9429,2.9429,2.9023,2.9158,1903852,0
1994-10-13,2.9564,3.0014,2.9564,2.97,1342015,0
1994-10-14,2.9834,3.0286,2.9564,3.0014,2319234,0
1994-10-17,3.0014,3.015,2.9429,2.9429,1098813,0
1994-10-18,2.9158,2.9294,2.8572,2.8753,2049410,0
1994-10-19,2.8753,2.97,2.8572,2.9564,3058584,0
1994-10-20,2.9158,2.9294,2.8165,2.9023,4131655,0
1994-10-21,2.8886,2.9158,2.8301,2.8301,3339942,0
1994-10-24,2.8032,2.8165,2.7041,2.7041,3846745,0
1994-10-25,2.7041,2.7041,2.6182,2.632,7056216,0
1994-10-26,2.6769,2.7041,2.6634,2.6769,6692307,0
1994-10-27,2.7445,2.8437,2.7312,2.8165,4957993,0
1994-10-28,2.8165,2.8753,2.8032,2.8753,1676628,0
1994-10-31,2.8753,2.9429,2.8572,2.9429,3261841,0
1994-11-01,2.9429,2.9429,2.8437,2.8753,1619821,0
1994-11-02,2.8753,2.9294,2.8572,2.9158,1480476,0
1994-11-03,2.9294,2.9429,2.8753,2.8886,1417456,0
1994-11-04,2.8886,2.8886,2.7897,2.7897,1258579,0
1994-11-07,2.776,2.7897,2.7312,2.776,2684911,0
1994-11-08,2.8032,2.9158,2.8032,2.8886,4090827,0
1994-11-09,2.9294,2.9294,2.8753,2.9023,1426334,0
1994-11-10,2.9023,2.9294,2.8886,2.9158,3260070,0
1994-11-11,2.8886,2.8886,2.8572,2.8572,656802,0
1994-11-14,2.8753,2.9023,2.8437,2.9023,4107692,0
1994-11-15,2.9023,2.9023,2.8437,2.8753,1247041,0
1994-11-16,2.8572,2.9158,2.8572,2.9158,1513315,0
1994-11-17,2.9158,2.9294,2.8572,2.8886,1097042,0
1994-11-18,2.8886,2.8886,2.8437,2.8437,3690535,0
1994-11-21,2.8753,2.8753,2.7581,2.776,1647342,0
1994-11-22,2.7581,2.8032,2.7173,2.7312,1350889,0
1994-11-23,2.7312,2.7581,2.6634,2.6905,8097344,0
1994-11-25,2.7041,2.7173,2.7041,2.7041,382544,0
1994-11-28,2.7041,2.7445,2.7041,2.7312,1089936,0
1994-11-29,2.7173,2.7445,2.7173,2.7312,761540,0
1994-11-30,2.7445,2.7581,2.7041,2.7041,3055032,0
1994-12-01,2.7041,2.7312,2.6769,2.7041,2410652,0
1994-12-02,2.6905,2.7041,2.6769,2.6905,1405028,0
1994-12-05,2.7173,2.7173,2.632,2.6499,3036393,0
1994-12-06,2.6499,2.6634,2.5327,2.5644,3061245,0
1994-12-07,2.5327,2.5644,2.4785,2.5506,16408590,0
1994-12-08,2.5644,2.5914,2.4517,2.4785,3704735,0
1994-12-09,2.4785,2.5327,2.4653,2.5327,2655624,0
1994-12-12,2.5057,2.5914,2.4923,2.5777,3036393,0
1994-12-13,2.5644,2.5914,2.5506,2.5506,1406806,0
1994-12-14,2.5193,2.6182,2.5193,2.5914,2187874,0
1994-12-15,2.5914,2.7041,2.5914,2.7041,5334323,0
1994-12-16,2.7041,2.7312,2.6769,2.6769,6384320,0
1994-12-19,2.6905,2.7041,2.6769,2.7041,1870115,0
1994-12-20,2.7041,2.7173,2.6769,2.7173,2145268,0
1994-12-21,2.7173,2.8165,2.7173,2.7897,3774854,0
1994-12-22,2.8032,2.8032,2.7312,2.7445,1480476,0
1994-12-23,2.7581,2.7581,2.7173,2.7312,834320,0
1994-12-27,2.7445,2.7445,2.6634,2.6905,1719231,0
1994-12-28,2.7173,2.7173,2.6634,2.6905,1360656,0
1994-12-29,2.6905,2.7173,2.6769,2.6905,2116859,0
1994-12-30,2.6905,2.7445,2.6905,2.7173,1840827,0
1995-01-03,2.7041,2.7445,2.6634,2.7445,1999703,0
1995-01-04,2.7312,2.7581,2.6905,2.7581,2360064,0
1995-01-05,2.7445,2.8032,2.7312,2.8032,1242606,0
1995-01-06,2.776,2.8301,2.776,2.8032,4563015,0
1995-01-09,2.7897,2.8301,2.776,2.8165,1092603,0
1995-01-10,2.8165,2.8301,2.8032,2.8032,1227517,0
1995-01-11,2.8032,2.8165,2.7581,2.7581,2034319,0
1995-01-12,2.776,2.7897,2.7581,2.7897,1408578,0
1995-01-13,2.8032,2.8165,2.776,2.7897,2786095,0
1995-01-16,2.8032,2.8165,2.7897,2.7897,1000295,0
1995-01-17,2.7897,2.8032,2.776,2.7897,1838168,0
1995-01-18,2.776,2.7897,2.7312,2.7312,2013906,0
1995-01-19,2.7173,2.8437,2.7173,2.8301,3488164,0
1995-01-20,2.8301,2.8301,2.7897,2.8032,1365086,0
1995-01-23,2.8032,2.8165,2.776,2.8165,1084616,0
1995-01-24,2.8165,2.8165,2.7897,2.8032,1913616,0
1995-01-25,2.8165,2.8301,2.8032,2.8165,1860353,0
1995-01-26,2.8032,2.8572,2.776,2.776,1673079,0
1995-01-27,2.7897,2.8032,2.7581,2.7897,1124557,0
1995-01-30,2.8032,2.8032,2.7581,2.7581,1383728,0
1995-01-31,2.7445,2.7581,2.632,2.6634,6184617,0
1995-02-01,2.6905,2.7041,2.6634,2.6769,4445859,0
1995-02-02,2.6905,2.7445,2.6769,2.7445,5581064,0
1995-02-03,2.7581,2.8437,2.7445,2.8437,3497042,0
1995-02-06,2.8165,2.8886,2.8165,2.8572,5984911,0
1995-02-07,2.8753,2.9158,2.8437,2.8886,7889647,0
1995-02-08,2.9023,2.9429,2.8886,2.9429,2588165,0
1995-02-09,2.9294,2.9429,2.9023,2.9023,2632547,0
1995-02-10,2.9158,2.9429,2.9023,2.9158,2512725,0
1995-02-13,2.9158,2.9429,2.8886,2.8886,2192311,0
1995-02-14,2.9158,2.9158,2.8886,2.9023,1805328,0
1995-02-15,2.9158,2.9158,2.8753,2.9023,1701485,0
1995-02-16,2.9158,2.9429,2.9023,2.9429,2919233,0
1995-02-17,2.9429,2.9564,2.9158,2.9294,1734320,0
1995-02-21,2.9429,2.9564,2.9158,2.9564,2909466,0
1995-02-22,2.9564,3.015,2.9429,2.9834,3631954,0
1995-02-23,3.0014,3.015,2.9564,2.97,3542310,0
1995-02-24,2.97,3.0286,2.9294,3.0014,4441426,0
1995-02-27,3.0014,3.0014,2.9294,2.9294,1883429,0
1995-02-28,2.9429,2.9564,2.9294,2.9564,787277,0
1995-03-01,2.9564,2.97,2.9023,2.9294,2983140,0
1995-03-02,2.9158,2.9294,2.8753,2.8886,1334023,0
1995-03-03,2.8753,2.9023,2.8572,2.8886,1505326,0
1995-03-06,2.8753,2.8753,2.8437,2.8753,2305923,0
1995-03-07,2.8753,2.9834,2.8572,2.97,3659465,0
1995-03-08,2.9834,3.015,2.97,3.015,4597638,0
1995-03-09,3.0014,3.015,2.97,3.0014,2881066,0
1995-03-10,3.015,3.015,2.9834,2.9834,1981952,0
1995-03-13,2.9834,3.0421,2.9834,3.0421,1753845,0
1995-03-14,3.0555,3.0555,3.0014,3.0014,3201476,0
1995-03-15,3.0014,3.1275,3.0014,3.069,4981067,0
1995-03-16,3.0827,3.1411,3.069,3.1275,3502365,0
1995-03-17,3.1411,3.1411,3.1005,3.1141,4960652,0
1995-03-20,3.1005,3.1141,3.0286,3.0286,7632249,0
1995-03-21,3.0421,3.0827,3.015,3.015,2135504,0
1995-03-22,3.0286,3.0827,3.0014,3.0827,3909764,0
1995-03-23,3.0827,3.1141,3.0555,3.0555,4061541,0
1995-03-24,3.069,3.1005,3.0555,3.0827,1578996,0
1995-03-27,3.0827,3.0827,3.0286,3.0421,3560954,0
1995-03-28,3.0421,3.0421,3.015,3.0421,4673963,0
1995-03-29,3.0286,3.0421,2.9834,3.015,3000888,0
1995-03-30,3.015,3.015,2.9429,2.9564,5108877,0
1995-03-31,2.9564,2.9834,2.9158,2.97,2958286,0
1995-04-03,2.9564,2.97,2.9429,2.9564,2352077,0
1995-04-04,2.97,2.9834,2.9564,2.97,7578113,0
1995-04-05,2.9564,2.97,2.9429,2.9564,2972482,0
1995-04-06,2.9429,2.9564,2.8572,2.8572,5058288,0
1995-04-07,2.8753,2.9158,2.8572,2.9023,3253848,0
1995-04-10,2.9023,2.9023,2.8753,2.8886,1292307,0
1995-04-11,2.9023,2.9429,2.8886,2.9429,5342310,0
1995-04-12,2.9429,2.9429,2.8886,2.9158,3828106,0
1995-04-13,2.9294,2.9429,2.9158,2.9429,8008583,0
1995-04-17,2.9294,2.9294,2.8886,2.8886,3926631,0
1995-04-18,2.8886,2.9023,2.8753,2.8886,3047929,0
1995-04-19,2.9023,2.9023,2.8886,2.9023,4295859,0
1995-04-20,2.8886,2.9023,2.8437,2.8753,4237279,0
1995-04-21,2.8886,2.8886,2.8753,2.8886,3907103,0
1995-04-24,2.8886,2.9023,2.8753,2.8753,1149410,0
1995-04-25,2.8753,2.8886,2.8301,2.8572,1758284,0
1995-04-26,2.8572,2.8753,2.8437,2.8437,1605622,0
1995-04-27,2.8572,2.8753,2.8572,2.8753,1447633,0
1995-04-28,2.8753,2.8753,2.8165,2.8572,2424853,0
1995-05-01,2.8572,2.8753,2.8165,2.8572,2370712,0
1995-05-02,2.8572,2.9023,2.8572,2.8886,1794677,0
1995-05-03,2.8886,2.8886,2.8394,2.8753,2027219,0
1995-05-04,2.8886,2.9023,2.8572,2.8572,2845564,0
1995-05-05,2.8753,2.8753,2.8301,2.8437,893784,0
1995-05-08,2.8165,2.8572,2.8165,2.8437,1468938,0
1995-05-09,2.8572,2.8572,2.8165,2.8437,2812724,0
1995-05-10,2.8437,2.8572,2.8301,2.8437,1464503,0
1995-05-11,2.8301,2.8437,2.8165,2.8437,1910058,0
1995-05-12,2.8301,2.9294,2.8301,2.9158,4548819,0
1995-05-15,2.9023,2.9294,2.9023,2.9158,3171303,0
1995-05-16,2.9158,2.9564,2.9158,2.9564,2826036,0
1995-05-17,2.9294,2.9564,2.9158,2.9294,3530768,0
1995-05-18,2.9294,2.9564,2.9294,2.9294,2276627,0
1995-05-19,2.9294,2.9564,2.9294,2.9294,2632547,0
1995-05-22,2.9294,2.9429,2.9158,2.9294,2465678,0
1995-05-23,2.9294,2.9429,2.9158,2.9294,2798524,0
1995-05-24,2.9564,2.97,2.9294,2.9429,1807105,0
1995-05-25,2.9429,2.9429,2.9158,2.9429,974559,0
1995-05-26,2.9429,2.9429,2.9023,2.9158,1525738,0
1995-05-30,2.9158,2.9294,2.9023,2.9158,2181660,0
1995-05-31,2.8886,2.9294,2.8753,2.9294,4276333,0
1995-06-01,2.9834,3.0555,2.9834,3.0555,9937284,0
1995-06-02,3.0555,3.069,3.0286,3.0555,2800300,0
1995-06-05,3.0555,3.1275,3.0421,3.0827,2947633,0
1995-06-06,3.0555,3.1411,3.0555,3.1141,4351774,0
1995-06-07,3.1141,3.1547,3.1005,3.1411,2192311,0
1995-06-08,3.1411,3.1411,3.1141,3.1411,1763607,0
1995-06-09,3.1141,3.1141,3.0827,3.1005,3228106,0
1995-06-12,3.069,3.1411,3.069,3.1141,1642013,0
1995-06-13,3.1275,3.1411,3.1141,3.1275,1972191,0
1995-06-14,3.1141,3.1275,3.1005,3.1005,1104143,0
1995-06-15,3.1141,3.1141,3.069,3.1141,1340235,0
1995-06-16,3.1141,3.1411,3.1005,3.1275,3134025,0
1995-06-19,3.1005,3.1411,3.1005,3.1275,3543200,0
1995-06-20,3.1141,3.1681,3.1141,3.1411,2037869,0
1995-06-21,3.1411,3.1411,3.1141,3.1141,1197340,0
1995-06-22,3.1141,3.1411,3.1141,3.1275,904438,0
1995-06-23,3.1141,3.1411,3.1005,3.1275,896449,0
1995-06-26,3.1141,3.1411,3.1005,3.1005,1608284,0
1995-06-27,3.1275,3.1681,3.0827,3.1141,3819234,0
1995-06-28,3.1005,3.1275,3.0827,3.0827,940827,0
1995-06-29,3.1005,3.1141,3.0421,3.0555,1497339,0
1995-06-30,3.0555,3.069,3.0286,3.0286,1721896,0
1995-07-03,3.015,3.0286,2.9834,3.0286,1109465,0
1995-07-05,3.0421,3.1681,3.0421,3.1411,2809174,0
1995-07-06,3.1547,3.2402,3.1547,3.2089,8155925,0
1995-07-07,3.2089,3.2672,3.1951,3.2672,3216565,0
1995-07-10,3.2402,3.2538,3.1547,3.1547,3485504,0
1995-07-11,3.1681,3.1681,3.1411,3.1681,2606802,0
1995-07-12,3.2089,3.2402,3.1818,3.2089,3038164,0
1995-07-13,3.2089,3.2089,3.1411,3.1818,2485206,0
1995-07-14,3.1818,3.2809,3.1681,3.2672,3284913,0
1995-07-17,3.2538,3.326,3.2538,3.2672,3647935,0
1995-07-18,3.3079,3.4523,3.2943,3.3394,7926926,0
1995-07-19,3.3394,3.407,3.326,3.38,4381065,0
1995-07-20,3.38,3.4339,3.38,3.4339,5272190,0
1995-07-21,3.4339,3.4523,3.38,3.4207,3024857,0
1995-07-24,3.4207,3.4523,3.38,3.407,4003848,0
1995-07-25,3.38,3.4523,3.3664,3.4207,3736690,0
1995-07-26,3.4793,3.5197,3.4654,3.5197,4671302,0
1995-07-27,3.5333,3.5919,3.5333,3.5783,6411839,0
1995-07-28,3.6323,3.718,3.6189,3.718,5651179,0
1995-07-31,3.718,3.718,3.4926,3.5063,6780180,0
1995-08-01,3.5333,3.7044,3.5333,3.5919,4204442,0
1995-08-02,3.6054,3.6323,3.5783,3.6323,4152074,0
1995-08-03,3.6189,3.6323,3.5647,3.6054,2897931,0
1995-08-04,3.6189,3.6189,3.4926,3.5512,3074559,0
1995-08-07,3.5512,3.6594,3.5063,3.6594,2755031,0
1995-08-08,3.6594,3.6774,3.5197,3.5783,3710062,0
1995-08-09,3.5647,3.5783,3.5197,3.5512,1688168,0
1995-08-10,3.5783,3.5783,3.4793,3.5063,2587278,0
1995-08-11,3.5197,3.5512,3.4926,3.5063,2510947,0
1995-08-14,3.5197,3.5197,3.4523,3.4926,1902076,0
1995-08-15,3.5063,3.5647,3.5063,3.5512,2480768,0
1995-08-16,3.5783,3.5783,3.5197,3.5647,1125447,0
1995-08-17,3.5333,3.5919,3.5333,3.5512,1741422,0
1995-08-18,3.5647,3.5783,3.5512,3.5647,1057992,0
1995-08-21,3.5512,3.6054,3.5512,3.6054,2636102,0
1995-08-22,3.6054,3.6054,3.5333,3.5919,870713,0
1995-08-23,3.5919,3.6054,3.5512,3.5647,1687280,0
1995-08-24,3.5647,3.6594,3.5647,3.6054,5189649,0
1995-08-25,3.6459,3.6594,3.6054,3.6323,4487577,0
1995-08-28,3.6594,3.7044,3.6459,3.691,1563907,0
1995-08-29,3.6774,3.7044,3.6594,3.6774,2707101,0
1995-08-30,3.691,3.7044,3.6594,3.7044,2413317,0
1995-08-31,3.7044,3.7044,3.6774,3.6774,2826036,0
1995-09-01,3.691,3.745,3.682,3.718,2571303,0
1995-09-05,3.7316,3.745,3.7044,3.718,2336982,0
1995-09-06,3.7044,3.7044,3.6774,3.7044,1134318,0
1995-09-07,3.691,3.691,3.6189,3.6594,3427803,0
1995-09-08,3.6459,3.7044,3.6054,3.7044,3174851,0
1995-09-11,3.7044,3.718,3.6594,3.6774,1291421,0
1995-09-12,3.6459,3.6774,3.6323,3.6459,1749410,0
1995-09-13,3.6774,3.745,3.6774,3.7316,1452071,0
1995-09-14,3.745,3.8036,3.7316,3.8036,3286686,0
1995-09-15,3.8712,3.9162,3.8308,3.8848,5197633,0
1995-09-18,3.8712,3.8848,3.8036,3.8172,1864796,0
1995-09-19,3.8172,3.8848,3.8172,3.8848,1226626,0
1995-09-20,3.8577,3.8848,3.7766,3.8172,2027219,0
1995-09-21,3.8712,3.8712,3.8036,3.8036,1571899,0
1995-09-22,3.7766,3.8308,3.7586,3.8308,1519530,0
1995-09-25,3.8308,3.8308,3.745,3.7586,1612721,0
1995-09-26,3.79,3.8172,3.7586,3.79,1672188,0
1995-09-27,3.7586,3.7766,3.691,3.691,2588165,0
1995-09-28,3.7044,3.79,3.6459,3.7766,3428698,0
1995-09-29,3.79,3.8441,3.7766,3.8441,1931362,0
1995-10-02,3.8308,3.8308,3.7586,3.79,1868342,0
1995-10-03,3.7766,3.79,3.718,3.745,1235508,0
1995-10-04,3.7316,3.7676,3.7044,3.7586,2465678,0
1995-10-05,3.7586,3.8172,3.745,3.8172,2299706,0
1995-10-06,3.8036,3.8712,3.8036,3.8441,2020121,0
1995-10-09,3.8441,3.8441,3.718,3.745,2281955,0
1995-10-10,3.718,3.7586,3.6594,3.718,1853256,0
1995-10-11,3.718,3.718,3.6459,3.7044,2863315,0
1995-10-12,3.6774,3.7316,3.6774,3.7044,1156510,0
1995-10-13,3.7044,3.7044,3.6594,3.7044,1807988,0
1995-10-16,3.7316,3.7316,3.6594,3.6774,1479589,0
1995-10-17,3.6774,3.8308,3.6594,3.8308,3552071,0
1995-10-18,3.8036,3.8172,3.718,3.7586,1675742,0
1995-10-19,3.79,3.9162,3.7766,3.8848,4420119,0
1995-10-20,3.8441,3.8577,3.8036,3.8577,2336099,0
1995-10-23,3.8308,3.8577,3.8036,3.8308,1806213,0
1995-10-24,3.8577,3.8848,3.8308,3.8577,1696153,0
1995-10-25,3.8577,3.8712,3.79,3.8036,5452366,0
1995-10-26,3.8308,3.8441,3.7766,3.79,4341131,0
1995-10-27,3.79,3.79,3.691,3.7044,3170410,0
1995-10-30,3.7044,3.8308,3.7044,3.8036,2810061,0
1995-10-31,3.8036,3.8036,3.718,3.7586,2226032,0
1995-11-01,3.745,3.745,3.5919,3.6189,9205034,0
1995-11-02,3.6189,3.691,3.5919,3.6459,3321299,0
1995-11-03,3.6774,3.718,3.6594,3.691,2770119,0
1995-11-06,3.691,3.718,3.6594,3.718,1790236,0
1995-11-07,3.7044,3.7586,3.691,3.7316,2612131,0
1995-11-08,3.7316,3.79,3.718,3.7316,2125738,0
1995-11-09,3.745,3.79,3.745,3.7586,3122484,0
1995-11-10,3.745,3.79,3.718,3.7316,2769232,0
1995-11-13,3.7044,3.745,3.7044,3.7316,1492897,0
1995-11-14,3.718,3.7316,3.7044,3.7044,1076623,0
1995-11-15,3.6774,3.7316,3.6774,3.691,2167458,0
1995-11-16,3.7044,3.8172,3.7044,3.7586,1658873,0
1995-11-17,3.7586,3.8441,3.745,3.8172,1676628,0
1995-11-20,3.8308,3.8441,3.79,3.8036,1576333,0
1995-11-21,3.8036,3.8441,3.8036,3.8172,1073962,0
1995-11-22,3.8577,3.8577,3.7586,3.8172,1109465,0
1995-11-24,3.79,3.8036,3.7316,3.7316,377217,0
1995-11-27,3.7316,3.8441,3.7316,3.7316,1288761,0
1995-11-28,3.7316,3.7316,3.7044,3.7316,2233135,0
1995-11-29,3.7316,3.8036,3.7316,3.79,1336685,0
1995-11-30,3.8036,3.8172,3.7586,3.7766,1776924,0
1995-12-01,3.79,3.79,3.7316,3.7586,1502664,0
1995-12-04,3.7586,3.9029,3.7316,3.8848,1789349,0
1995-12-05,3.8848,3.9433,3.8712,3.9299,3005323,0
1995-12-06,3.9162,4.0696,3.9162,4.0558,3853845,0
1995-12-07,4.0558,4.128,4.0291,4.0425,4629591,0
1995-12-08,4.0425,4.083,4.0155,4.083,2028111,0
1995-12-11,4.0696,4.083,4.0425,4.0696,1534620,0
1995-12-12,4.0558,4.0966,4.0558,4.0966,1827516,0
1995-12-13,4.083,4.0966,4.0425,4.0696,2576634,0
1995-12-14,4.083,4.155,4.0155,4.0966,4445859,0
1995-12-15,4.128,4.2543,4.1101,4.2093,6140233,0
1995-12-18,4.2093,4.2093,4.155,4.155,1941128,0
1995-12-19,4.1956,4.1956,4.083,4.182,1655328,0
1995-12-20,4.2093,4.2273,4.1417,4.2093,3395857,0
1995-12-21,4.2273,4.2409,4.182,4.182,1857695,0
1995-12-22,4.2093,4.2409,4.182,4.1956,1454739,0
1995-12-26,4.2093,4.2409,4.182,4.1956,1169827,0
1995-12-27,4.1956,4.2543,4.182,4.2093,1007401,0
1995-12-28,4.1956,4.2093,4.1417,4.182,599116,0
1995-12-29,4.1689,4.2273,4.155,4.2093,1398815,0
1996-01-02,4.2093,4.2409,4.155,4.2273,2187874,0
1996-01-03,4.2273,4.3218,4.1956,4.2678,4242607,0
1996-01-04,4.2813,4.2813,4.1101,4.182,2526926,0
1996-01-05,4.155,4.2273,4.0425,4.1956,2180773,0
1996-01-08,4.182,4.2093,4.1417,4.155,297337,0
1996-01-09,4.1417,4.182,4.0966,4.1101,2513610,0
1996-01-10,4.083,4.182,4.0558,4.0558,2632547,0
1996-01-11,4.0425,4.0558,3.9162,3.9433,2499405,0
1996-01-12,3.9433,4.0155,3.9299,4.0021,1191127,0
1996-01-15,4.0155,4.128,3.9838,4.0966,2261535,0
1996-01-16,4.128,4.128,4.0558,4.0558,1989941,0
1996-01-17,4.0558,4.1101,4.0425,4.0425,1581659,0
1996-01-18,4.0558,4.0696,3.9704,4.0021,1549701,0
1996-01-19,3.9433,4.1417,3.9433,4.083,2577513,0
1996-01-22,4.083,4.182,4.083,4.1417,2375152,0
1996-01-23,4.1101,4.1689,4.1101,4.155,1636692,0
1996-01-24,4.1689,4.2273,4.1417,4.1689,5149707,0
1996-01-25,4.182,4.2273,3.7766,3.9704,16627816,0
1996-01-26,3.9568,4.0425,3.9162,3.9162,7400597,0
1996-01-29,3.9162,3.9704,3.8577,3.8848,4736986,0
1996-01-30,3.8848,3.9029,3.8441,3.8577,1841712,0
1996-01-31,3.8441,3.9162,3.8308,3.9162,8592608,0
1996-02-01,3.9162,4.0558,3.9029,4.0425,3060359,0
1996-02-02,4.0425,4.0558,3.9433,3.9433,3040828,0
1996-02-05,3.9299,4.0064,3.9162,3.9704,1386395,0
1996-02-06,3.9162,4.0558,3.9029,4.0291,4005618,0
1996-02-07,4.0021,4.0425,3.9433,4.0425,4641130,0
1996-02-08,4.0425,4.0425,3.9838,4.0155,1665090,0
1996-02-09,4.0021,4.0558,3.9838,4.0291,2322781,0
1996-02-12,4.0425,4.0696,4.0155,4.0425,4329588,0
1996-02-13,4.0558,4.155,4.0558,4.1101,4004731,0
1996-02-14,4.155,4.182,4.128,4.128,3276921,0
1996-02-15,4.155,4.182,4.1101,4.1689,2029884,0
1996-02-16,4.1689,4.2543,4.1417,4.2543,4415683,0
1996-02-20,4.2273,4.2678,4.182,4.2409,4105917,0
1996-02-21,4.2093,4.2093,4.155,4.1689,1651779,0
1996-02-22,4.1956,4.2678,4.182,4.2093,2753254,0
1996-02-23,4.2273,4.2543,4.1956,4.2409,3003547,0
1996-02-26,4.2409,4.2543,4.1689,4.1689,2561541,0
1996-02-27,4.1689,4.1956,4.1689,4.1689,3093201,0
1996-02-28,4.1956,4.2678,4.1956,4.2093,2646745,0
1996-02-29,4.182,4.2543,4.182,4.182,3458883,0
1996-03-01,4.2409,4.2409,4.1956,4.2093,2669827,0
1996-03-04,4.2273,4.2678,4.1956,4.2093,1918942,0
1996-03-05,4.1956,4.2813,4.1689,4.2813,5497635,0
1996-03-06,4.2543,4.2678,4.155,4.1689,4869234,0
1996-03-07,4.182,4.1956,4.128,4.128,5676929,0
1996-03-08,4.1101,4.2093,4.0696,4.1101,3091423,0
1996-03-11,4.0966,4.1417,4.0696,4.0966,2691126,0
1996-03-12,4.0558,4.0966,4.0425,4.0558,3268048,0
1996-03-13,4.083,4.1101,4.0558,4.0696,3611537,0
1996-03-14,4.083,4.1417,4.083,4.0966,5980472,0
1996-03-15,4.0966,4.2273,4.0696,4.2273,6900005,0
1996-03-18,4.2273,4.3354,4.2273,4.3085,8876633,0
1996-03-19,4.3535,4.3939,4.2949,4.3939,7595857,0
1996-03-20,4.3939,4.3939,4.2949,4.3805,1750296,0
1996-03-21,4.3805,4.4661,4.3535,4.4526,1871004,0
1996-03-22,4.4661,4.4661,4.3669,4.4075,1431656,0
1996-03-25,4.4075,4.4075,4.3354,4.3805,2808285,0
1996-03-26,4.3805,4.4526,4.3805,4.4526,1822183,0
1996-03-27,4.4526,4.4526,4.3805,4.3805,2172784,0
1996-03-28,4.3669,4.4932,4.3535,4.4932,3560954,0
1996-03-29,4.4932,4.6187,4.4932,4.5609,6111833,0
1996-04-01,4.5789,4.5789,4.4932,4.5337,4045564,0
1996-04-02,4.5066,4.5066,4.3354,4.4211,3621299,0
1996-04-03,4.4345,4.4345,4.3805,4.3805,3317753,0
1996-04-04,4.4075,4.5472,4.3939,4.5337,3746448,0
1996-04-08,4.4932,4.4932,4.4075,4.4526,3093201,0
1996-04-09,4.4661,4.4796,4.43,4.4661,1829290,0
1996-04-10,4.4661,4.5066,4.4526,4.4932,4505330,0
1996-04-11,4.4796,4.6777,4.4661,4.6594,7313611,0
1996-04-12,4.7858,4.9568,4.7723,4.8309,14959181,0
1996-04-15,4.8856,4.9568,4.8584,4.9035,6670117,0
1996-04-16,4.8856,4.9035,4.7054,4.7858,8825149,0
1996-04-17,4.7858,4.8038,4.6462,4.8038,5752375,0
1996-04-18,4.7054,4.7191,4.6327,4.6777,5084907,0
1996-04-19,4.6594,4.7191,4.6462,4.7054,3256510,0
1996-04-22,4.6919,4.7191,4.5472,4.5609,5659171,0
1996-04-23,4.5789,4.6327,4.5472,4.6056,8296161,0
1996-04-24,4.6187,4.6777,4.6056,4.6777,7848817,0
1996-04-25,4.6777,4.6777,4.6187,4.6327,5772778,0
1996-04-26,4.6327,4.6777,4.6187,4.6777,5132844,0
1996-04-29,4.6594,4.7054,4.6462,4.6594,1927813,0
1996-04-30,4.6462,4.6594,4.6187,4.6327,2199410,0
1996-05-01,4.6187,4.6327,4.4796,4.4932,5257106,0
1996-05-02,4.4796,4.5472,4.4661,4.4661,2661833,0
1996-05-03,4.4932,4.4932,4.3085,4.3354,5092901,0
1996-05-06,4.3805,4.3939,4.2273,4.3085,4274560,0
1996-05-07,4.3218,4.4661,4.3085,4.4526,5849999,0
1996-05-08,4.4526,4.5066,4.4345,4.4661,7292313,0
1996-05-09,4.4796,4.5609,4.4526,4.5337,4833725,0
1996-05-10,4.6777,4.7723,4.6594,4.7723,4971302,0
1996-05-13,4.7321,4.7461,4.6594,4.6594,4528403,0
1996-05-14,4.6919,4.7191,4.6462,4.6777,2948519,0
1996-05-15,4.6462,4.6594,4.5923,4.6462,2498517,0
1996-05-16,4.6187,4.6462,4.5472,4.5609,4210653,0
1996-05-17,4.5609,4.5789,4.5337,4.5472,3570707,0
1996-05-20,4.5789,4.6327,4.5609,4.5923,2571303,0
1996-05-21,4.5789,4.6056,4.5609,4.5789,2308578,0
1996-05-22,4.5789,4.5789,4.5066,4.5066,7505330,0
1996-05-23,4.5609,4.5789,4.5202,4.5202,1845266,0
1996-05-24,4.5202,4.5472,4.5066,4.5337,3158875,0
1996-05-28,4.5337,4.5472,4.4932,4.5066,1482249,0
1996-05-29,4.5202,4.5609,4.5066,4.5066,2261535,0
1996-05-30,4.5202,4.5472,4.5066,4.5066,1918942,0
1996-05-31,4.5066,4.5202,4.4211,4.4211,3816567,0
1996-06-03,4.4075,4.4345,4.3535,4.3669,1634912,0
1996-06-04,4.4211,4.4661,4.3535,4.4211,3373668,0
1996-06-05,4.4075,4.4075,4.3535,4.3805,1832841,0
1996-06-06,4.3939,4.3939,4.3354,4.3354,5510063,0
1996-06-07,4.2813,4.4075,4.2813,4.3939,5134612,0
1996-06-10,4.3939,4.4796,4.3805,4.3805,3829880,0
1996-06-11,4.3939,4.4345,4.3939,4.3939,2686688,0
1996-06-12,4.3939,4.4211,4.3354,4.3805,2221600,0
1996-06-13,4.3805,4.4075,4.3535,4.3669,3023968,0
1996-06-14,4.3669,4.3939,4.3354,4.3354,2687578,0
1996-06-17,4.3535,4.4075,4.3354,4.3805,4412127,0
1996-06-18,4.3805,4.3805,4.2813,4.2949,2050292,0
1996-06-19,4.3218,4.3535,4.2543,4.2543,3523676,0
1996-06-20,4.2813,4.3939,4.2813,4.3535,10112138,0
1996-06-21,4.3535,4.4661,4.3535,4.4075,5544672,0
1996-06-24,4.4075,4.5337,4.4075,4.4932,4787574,0
1996-06-25,4.4932,4.6187,4.4796,4.5066,4996157,0
1996-06-26,4.5066,4.5789,4.5066,4.5337,4485803,0
1996-06-27,4.5066,4.5609,4.4796,4.4796,6503260,0
1996-06-28,4.4932,4.5472,4.4345,4.4526,6048819,0
1996-07-01,4.4796,4.5789,4.4796,4.4796,1786685,0
1996-07-02,4.5066,4.6187,4.5066,4.6056,3222778,0
1996-07-03,4.5923,4.6056,4.5066,4.5202,1655328,0
1996-07-05,4.4932,4.5472,4.4796,4.5066,653254,0
1996-07-08,4.4796,4.5472,4.4345,4.5066,4005618,0
1996-07-09,4.4932,4.4932,4.4075,4.4075,3891123,0
1996-07-10,4.3939,4.4211,4.3669,4.4075,5693791,0
1996-07-11,4.4075,4.4526,4.3535,4.4211,2187874,0
1996-07-12,4.4345,4.5202,4.4211,4.4211,2810061,0
1996-07-15,4.4211,4.4211,4.3535,4.3669,3290240,0
1996-07-16,4.3669,4.3939,4.182,4.2678,5566862,0
1996-07-17,4.2678,4.3085,4.2409,4.2813,2842901,0
1996-07-18,4.2543,4.3535,4.2409,4.2949,2905029,0
1996-07-19,4.2949,4.3085,4.2273,4.2678,2819819,0
1996-07-22,4.2543,4.2813,4.1956,4.2678,3734026,0
1996-07-23,4.2949,4.5066,4.2949,4.3535,3840534,0
1996-07-24,4.2273,4.3354,4.2093,4.2949,2443496,0
1996-07-25,4.3218,4.3669,4.3218,4.3535,2851778,0
1996-07-26,4.3669,4.6187,4.3535,4.4661,5040533,0
1996-07-29,4.4345,4.4345,4.3535,4.3805,1079291,0
1996-07-30,4.3805,4.3805,4.2409,4.2813,3356807,0
1996-07-31,4.2949,4.3535,4.2543,4.2543,4473377,0
1996-08-01,4.2813,4.3535,4.2543,4.3085,2585506,0
1996-08-02,4.4796,4.4932,4.4661,4.4796,4521304,0
1996-08-05,4.4345,4.6327,4.4345,4.5789,4622491,0
1996-08-06,4.5472,4.6056,4.5337,4.6056,2647631,0
1996-08-07,4.5789,4.5789,4.4932,4.5066,4795564,0
1996-08-08,4.5337,4.5337,4.4661,4.4796,3434912,0
1996-08-09,4.4932,4.4932,4.4075,4.4211,1671308,0
1996-08-12,4.3939,4.4932,4.3939,4.4796,2293492,0
1996-08-13,4.4796,4.4796,4.4345,4.4796,2420421,0
1996-08-14,4.4932,4.5066,4.4526,4.4932,1826627,0
1996-08-15,4.4661,4.5202,4.4661,4.4932,2648523,0
1996-08-16,4.4932,4.5337,4.4932,4.5066,2415975,0
1996-08-19,4.5202,4.5789,4.5066,4.5472,2517162,0
1996-08-20,4.5337,4.5609,4.5066,4.5472,3275145,0
1996-08-21,4.5337,4.5789,4.5202,4.5609,1478701,0
1996-08-22,4.5472,4.7191,4.5472,4.7191,4070415,0
1996-08-23,4.6594,4.6777,4.5789,4.6056,2591716,0
1996-08-26,4.5923,4.7591,4.5337,4.6462,5360951,0
1996-08-27,4.6919,4.7054,4.6462,4.6919,2168341,0
1996-08-28,4.7054,4.8038,4.6594,4.7858,4965976,0
1996-08-29,4.7723,4.8309,4.7461,4.7461,3834318,0
1996-08-30,4.7591,4.7723,4.6919,4.7723,2344971,0
1996-09-03,4.7191,4.7723,4.6919,4.7723,2416868,0
1996-09-04,4.7461,4.8038,4.7461,4.8038,2217160,0
1996-09-05,4.7461,4.7858,4.7321,4.7461,2365393,0
1996-09-06,4.7321,4.7723,4.7321,4.7461,965680,0
1996-09-09,4.7723,4.8449,4.7191,4.7858,2692012,0
1996-09-10,4.8173,4.8173,4.7723,4.8173,4338462,0
1996-09-11,4.8038,4.8173,4.7723,4.7858,1992604,0
1996-09-12,4.7723,4.8173,4.7321,4.7858,4306509,0
1996-09-13,4.8173,4.8584,4.8173,4.8449,2811838,0
1996-09-16,4.8449,4.9175,4.8309,4.8309,4991719,0
1996-09-17,4.8449,4.8584,4.8309,4.8449,1248811,0
1996-09-18,4.8173,4.8584,4.8173,4.8309,1571899,0
1996-09-19,4.8309,4.8584,4.8038,4.8584,1283429,0
1996-09-20,4.8715,4.9705,4.8584,4.9302,4294089,0
1996-09-23,4.9035,4.9175,4.8449,4.8715,1534620,0
1996-09-24,4.9035,4.9981,4.8856,4.9302,2997333,0
1996-09-25,4.9568,4.9705,4.9175,4.9568,2479882,0
1996-09-26,4.9568,5.0116,4.9302,4.9302,2228702,0
1996-09-27,4.9302,5.0702,4.9302,5.0702,5638758,0
1996-09-30,5.043,5.057,4.9981,5.043,1955325,0
1996-10-01,5.0295,5.0295,4.9175,4.9705,4287876,0
1996-10-02,4.984,5.057,4.9705,5.043,4633137,0
1996-10-03,5.043,5.057,4.9981,5.0295,5881953,0
1996-10-04,5.0295,5.057,5.0295,5.057,2023667,0
1996-10-07,5.043,5.1555,5.0295,5.1555,2892606,0
1996-10-08,5.1419,5.2097,5.1419,5.1689,3356807,0
1996-10-09,5.1826,5.1962,5.0973,5.1289,2562429,0
1996-10-10,5.0973,5.1108,5.0702,5.0973,1151185,0
1996-10-11,5.0973,5.1108,4.9981,5.043,828992,0
1996-10-14,4.9981,4.9981,4.7321,4.8173,8190535,0
1996-10-15,4.8038,4.8038,4.5923,4.6462,7590533,0
1996-10-16,4.7321,4.9433,4.7191,4.9175,10400591,0
1996-10-17,4.9302,5.057,4.9302,5.0295,3846745,0
1996-10-18,5.057,5.057,4.984,4.9981,2603254,0
1996-10-21,5.043,5.0973,4.9981,5.0832,3518347,0
1996-10-22,5.0702,5.1555,4.984,5.1555,1867455,0
1996-10-23,5.1108,5.1289,4.9981,5.0702,3269821,0
1996-10-24,5.0295,5.0832,5.0295,5.0702,2015682,0
1996-10-25,5.043,5.0702,5.0295,5.057,1728994,0
1996-10-28,5.057,5.057,5.0116,5.0295,3265388,0
1996-10-29,5.057,5.057,4.9981,5.043,3517455,0
1996-10-30,5.0295,5.0832,4.9981,5.057,4347337,0
1996-10-31,5.0295,5.0973,4.9981,5.0295,1693496,0
1996-11-01,5.043,5.043,4.9981,5.0116,2199410,0
1996-11-04,5.0295,5.0973,5.0116,5.0973,3788163,0
1996-11-05,5.0973,5.1962,5.0832,5.1826,5358287,0
1996-11-06,5.1826,5.2547,5.1826,5.2547,4196451,0
1996-11-07,5.2547,5.2683,5.2097,5.2363,2278397,0
1996-11-08,5.2363,5.2683,5.2228,5.2683,1856801,0
1996-11-11,5.2683,5.335,5.2363,5.335,2276627,0
1996-11-12,5.3536,5.3536,5.2961,5.3089,2065386,0
1996-11-13,5.3089,5.3089,5.2228,5.2683,2092901,0
1996-11-14,5.2547,5.2547,5.1289,5.2363,5468344,0
1996-11-15,5.2363,5.2824,5.1826,5.2824,5112427,0
1996-11-18,5.2683,5.2683,5.1962,5.2228,1264788,0
1996-11-19,5.2228,5.2961,5.2097,5.2547,3160653,0
1996-11-20,5.2228,5.3226,5.2097,5.2683,1882546,0
1996-11-21,5.2824,5.2824,5.1555,5.2097,2000590,0
1996-11-22,5.2363,5.335,5.2363,5.3226,1981066,0
1996-11-25,5.3089,5.3089,5.2228,5.2228,2376918,0
1996-11-26,5.2363,5.2683,5.1419,5.1555,2815386,0
1996-11-27,5.1555,5.1555,5.0116,5.0702,2322781,0
1996-11-29,5.1108,5.1962,5.1108,5.1962,787277,0
1996-12-02,5.1689,5.1826,5.1289,5.1289,2036982,0
1996-12-03,5.1289,5.1419,5.0702,5.0832,2657393,0
1996-12-04,5.0702,5.0702,4.9433,4.9705,2526926,0
1996-12-05,4.9981,5.043,4.984,5.0116,4753849,0
1996-12-06,4.9568,5.043,4.9302,4.9981,1855918,0
1996-12-09,5.0116,5.0116,4.9433,4.9981,936394,0
1996-12-10,4.9981,5.0116,4.9568,4.9568,1535502,0
1996-12-11,4.9568,4.9705,4.9035,4.9302,3120711,0
1996-12-12,4.9302,4.984,4.9175,4.9175,3189049,0
1996-12-13,4.9175,4.9175,4.8449,4.8584,1996155,0
1996-12-16,4.8856,4.9035,4.8038,4.8449,1979293,0
1996-12-17,4.8449,4.8449,4.7723,4.8038,3142905,0
1996-12-18,4.7858,4.8856,4.7858,4.8584,3851187,0
1996-12-19,4.8856,5.0295,4.8584,5.0116,4353556,0
1996-12-20,5.2097,5.2097,5.0832,5.0832,6298227,0
1996-12-23,5.0973,5.1108,5.0295,5.0973,1681067,0
1996-12-24,5.057,5.1289,5.057,5.1289,786396,0
1996-12-26,5.1289,5.1689,5.1108,5.1419,1360656,0
1996-12-27,5.1555,5.2097,5.1555,5.2097,1361539,0
1996-12-30,5.2363,5.3226,5.2228,5.2363,3574261,0
1996-12-31,5.2363,5.2961,5.2228,5.2363,2660059,0
1997-01-02,5.2547,5.335,5.1962,5.335,5347633,0
1997-01-03,5.3089,5.3671,5.2961,5.335,5623668,0
1997-01-06,5.3536,5.4801,5.3226,5.3808,6848521,0
1997-01-07,5.3536,5.3808,5.2228,5.3226,5158581,0
1997-01-08,5.3226,5.3226,5.1826,5.2228,4705919,0
1997-01-09,5.2228,5.2547,5.2097,5.2228,2192311,0
1997-01-10,5.1962,5.1962,5.1108,5.1419,4041125,0
1997-01-13,5.1689,5.1826,5.1289,5.1826,2060068,0
1997-01-14,5.1826,5.2228,5.1689,5.1826,3407399,0
1997-01-15,5.1289,5.2228,5.1289,5.2097,4555033,0
1997-01-16,5.2228,5.2363,5.1555,5.1689,3031957,0
1997-01-17,5.1689,5.3226,5.1689,5.2824,3286686,0
1997-01-20,5.2824,5.3089,5.2683,5.2683,1039347,0
1997-01-21,5.2547,5.2547,5.1555,5.1962,15741136,0
1997-01-22,5.2228,5.5339,5.2097,5.4219,14978704,0
1997-01-23,5.449,5.7867,5.4355,5.606,9163318,0
1997-01-24,5.606,5.6195,5.449,5.4621,7579882,0
1997-01-27,5.4621,5.4801,5.4355,5.4621,10724558,0
1997-01-28,5.5071,5.5203,5.3671,5.3808,5242902,0
1997-01-29,5.3944,5.4078,5.2961,5.3226,13686394,0
1997-01-30,5.3536,5.3944,5.335,5.3944,7447632,0
1997-01-31,5.4219,5.4355,5.3808,5.3808,4175150,0
1997-02-03,5.4078,5.449,5.3944,5.4219,2823373,0
1997-02-04,5.449,5.593,5.449,5.5473,4260357,0
1997-02-05,5.5339,5.6608,5.5071,5.6471,5095561,0
1997-02-06,5.6336,5.6875,5.6336,5.6471,4800003,0
1997-02-07,5.6336,5.7454,5.6195,5.6749,3251184,0
1997-02-10,5.7053,5.7727,5.6875,5.7188,1934912,0
1997-02-11,5.7324,5.7454,5.5613,5.6336,1997925,0
1997-02-12,5.6336,5.7867,5.6336,5.7727,2242904,0
1997-02-13,5.7727,5.8593,5.759,5.8593,2172784,0
1997-02-14,5.885,5.885,5.7454,5.7727,1398815,0
1997-02-18,5.7727,5.7867,5.6875,5.759,1640243,0
1997-02-19,5.759,5.8046,5.7188,5.759,2360948,0
1997-02-20,5.7867,5.8318,5.7454,5.8318,2187874,0
1997-02-21,5.8454,5.9582,5.8186,5.9582,5566862,0
1997-02-24,5.9441,6.0435,5.9122,6.0435,5285502,0
1997-02-25,6.0564,6.0972,6.0564,6.0564,2133730,0
1997-02-26,6.0837,6.0972,6.0121,6.0303,3397635,0
1997-02-27,6.0121,6.0564,5.9441,5.9582,1492897,0
1997-02-28,5.8986,6.0121,5.8318,5.9717,3747340,0
1997-03-03,5.9717,6.0701,5.9717,5.9717,3215682,0
1997-03-04,5.9717,5.985,5.8318,5.8724,6365681,0
1997-03-05,5.8724,5.9307,5.8454,5.9122,6467756,0
1997-03-06,5.9988,6.0121,5.9441,5.985,3515682,0
1997-03-07,5.985,6.1113,5.9717,6.0972,3000003,0
1997-03-10,6.0837,6.1558,6.0435,6.1558,2272188,0
1997-03-11,6.138,6.1694,6.0564,6.0701,2322781,0
1997-03-12,6.0435,6.2378,6.0435,6.2102,3034617,0
1997-03-13,6.183,6.2241,6.0972,6.0972,5199414,0
1997-03-14,6.1113,6.3228,6.1113,6.309,2458584,0
1997-03-17,6.2953,6.3361,6.2241,6.2686,2372484,0
1997-03-18,6.2686,6.2686,6.0701,6.1248,2003258,0
1997-03-19,6.1248,6.183,6.0435,6.0701,2008576,0
1997-03-20,6.0837,6.0837,5.985,6.0303,1705031,0
1997-03-21,6.0564,6.1248,5.9988,5.9988,5824264,0
1997-03-24,5.9988,6.0701,5.9988,6.0303,2332542,0
1997-03-25,6.0564,6.0837,6.0303,6.0435,2473671,0
1997-03-26,6.0435,6.0701,5.9582,5.9582,3533433,0
1997-03-27,5.9582,5.9717,5.8724,5.8986,6488169,0
1997-03-31,5.8986,5.8986,5.7053,5.7454,5953852,0
1997-04-01,5.7188,5.8046,5.6749,5.7454,3546747,0
1997-04-02,5.7727,5.9717,5.7727,5.9122,4661538,0
1997-04-03,5.9122,5.9582,5.8724,5.9582,5371601,0
1997-04-04,5.9582,6.0121,5.8724,5.9307,6174851,0
1997-04-07,5.9307,5.9717,5.8454,5.8454,3018639,0
1997-04-08,5.8593,5.8724,5.7454,5.7867,4779586,0
1997-04-09,5.8186,5.8593,5.7454,5.759,2174555,0
1997-04-10,5.7727,5.8186,5.5339,5.6336,7183137,0
1997-04-11,5.6336,5.6749,5.5203,5.5203,4450298,0
1997-04-14,5.5203,5.5203,5.3671,5.4219,2804738,0
1997-04-15,5.4621,5.606,5.4621,5.593,5643197,0
1997-04-16,5.5792,5.6749,5.5071,5.6471,3111839,0
1997-04-17,5.7454,5.8318,5.6875,5.7454,3518347,0
1997-04-18,5.7454,5.8454,5.7324,5.8186,3352369,0
1997-04-21,5.8046,5.8454,5.6749,5.6875,2663611,0
1997-04-22,5.6608,6.0303,5.6471,5.9307,3415393,0
1997-04-23,6.0837,6.0837,5.8593,5.9988,2997333,0
1997-04-24,5.9717,6.0564,5.8593,5.885,1809327,0
1997-04-25,5.9122,5.9717,5.8046,5.885,1468495,0
1997-04-28,5.885,6.0837,5.8593,5.9717,1745863,0
1997-04-29,6.309,6.309,5.9988,6.1694,4030920,0
1997-04-30,6.1694,6.2556,6.1113,6.1965,4448964,0
1997-05-01,6.0837,6.1694,6.0303,6.1113,3461542,0
1997-05-02,6.1113,6.2556,6.1113,6.2241,2537574,0
1997-05-05,6.1694,6.3636,6.1694,6.3636,2919680,0
1997-05-06,6.3956,6.5617,6.3361,6.4484,5964943,0
1997-05-07,6.4484,6.4484,6.138,6.1965,2855326,0
1997-05-08,6.0837,6.3361,6.0837,6.2556,2732841,0
1997-05-09,6.2819,6.3956,6.1965,6.2819,1740975,0
1997-05-12,6.2819,6.309,6.2241,6.2819,2635206,0
1997-05-13,6.2241,6.2241,6.0564,6.0837,3019086,0
1997-05-14,6.1113,6.1694,5.9988,5.9988,2461686,0
1997-05-15,6.0564,6.1113,5.9988,6.0303,3474408,0
1997-05-16,5.9988,6.0303,5.9122,5.9717,4664645,0
1997-05-19,5.885,5.9122,5.8046,5.8046,5644528,0
1997-05-20,5.8318,5.9717,5.8318,5.8593,6788608,0
1997-05-21,5.8593,5.9717,5.8046,5.8593,7074854,0
1997-05-22,5.8593,5.9122,5.7727,5.8593,6450441,0
1997-05-23,5.8318,5.9717,5.8318,5.9441,2115534,0
1997-05-27,5.9441,5.9441,5.8046,5.8593,2116859,0
1997-05-28,5.885,5.9122,5.8593,5.8593,1362429,0
1997-05-29,5.885,5.885,5.7324,5.7727,3646156,0
1997-05-30,5.7454,5.8318,5.6336,5.8318,3573816,0
1997-06-02,5.7188,5.8593,5.7188,5.7727,1111244,0
1997-06-03,5.7454,5.9717,5.7188,5.9441,5294825,0
1997-06-04,5.9441,6.138,5.9441,6.0564,4958437,0
1997-06-05,6.0564,6.1113,5.9988,6.0303,5965830,0
1997-06-06,6.0303,6.1113,6.0303,6.0303,2375152,0
1997-06-09,6.1694,6.2819,6.138,6.1694,3182844,0
1997-06-10,6.2241,6.2241,6.0564,6.1694,2879739,0
1997-06-11,6.2241,6.2556,6.138,6.1694,2274852,0
1997-06-12,6.1965,6.5617,6.1965,6.4484,3400745,0
1997-06-13,6.309,6.3361,6.1113,6.2819,3739354,0
1997-06-16,6.2819,6.2819,6.2241,6.2556,2249112,0
1997-06-17,6.2556,6.3956,6.1694,6.1694,2445709,0
1997-06-18,6.1113,6.2819,6.1113,6.2241,2730180,0
1997-06-19,6.2241,6.4799,6.2241,6.4484,5245120,0
1997-06-20,6.4799,6.4799,6.2819,6.3636,2905029,0
1997-06-23,6.3956,6.3956,6.2241,6.2819,1013169,0
1997-06-24,6.2378,6.4222,6.138,6.3228,4553257,0
1997-06-25,6.3228,6.4939,6.2686,6.462,4136982,0
1997-06-26,6.462,6.6073,6.3636,6.4222,2882396,0
1997-06-27,6.4484,6.5211,6.3361,6.3361,1559467,0
1997-06-30,6.3228,6.62,6.2556,6.5348,3257395,0
1997-07-01,6.5076,6.5076,6.4222,6.4484,1889199,0
1997-07-02,6.4799,6.633,6.462,6.5617,1566569,0
1997-07-03,6.62,6.6877,6.6073,6.6877,1055767,0
1997-07-07,6.7333,6.7463,6.462,6.4939,2321451,0
1997-07-08,6.462,6.462,6.3636,6.4222,5499855,0
1997-07-09,6.4093,6.633,6.4093,6.5348,5092901,0
1997-07-10,6.589,6.6471,6.5487,6.5617,1739648,0
1997-07-11,6.62,6.7605,6.589,6.7463,1426777,0
1997-07-14,6.7463,6.7463,6.5617,6.6471,1317606,0
1997-07-15,6.7063,6.7605,6.5758,6.6742,1967313,0
1997-07-16,6.6471,6.6606,6.5348,6.5487,3219675,0
1997-07-17,6.62,6.8318,6.4799,6.8318,5748823,0
1997-07-18,6.7734,6.8141,6.6742,6.7605,3777957,0
1997-07-21,6.7463,6.7734,6.6877,6.7605,2112434,0
1997-07-22,6.7605,6.8593,6.7197,6.7734,3664794,0
1997-07-23,6.8141,6.8452,6.6877,6.6877,3713610,0
1997-07-24,6.6877,6.7333,6.4222,6.6471,3464202,0
1997-07-25,6.6073,6.7876,6.6073,6.6877,2860653,0
1997-07-28,6.7333,6.7876,6.6877,6.7333,1317606,0
1997-07-29,6.7333,6.7463,6.633,6.6877,3051924,0
1997-07-30,6.6877,6.7197,6.5076,6.5348,2040533,0
1997-07-31,6.5348,6.7463,6.4222,6.6606,2618346,0
1997-08-01,6.6742,6.8318,6.62,6.8011,2668490,0
1997-08-04,6.8011,6.8011,6.5758,6.6471,2243344,0
1997-08-05,6.6471,6.7333,6.6471,6.6742,2271748,0
1997-08-06,6.7063,6.7463,6.633,6.6606,1825733,0
1997-08-07,6.6877,6.7333,6.633,6.6742,1215537,0
1997-08-08,6.633,6.7197,6.589,6.6606,1953551,0
1997-08-11,6.6742,6.7333,6.62,6.6877,1994380,0
1997-08-12,6.7463,6.7876,6.6742,6.7063,1219532,0
1997-08-13,6.7605,6.7876,6.633,6.7605,1680180,0
1997-08-14,6.7063,6.9989,6.7063,6.8141,5001479,0
1997-08-15,6.8318,6.913,6.7333,6.7734,2478994,0
1997-08-18,6.7463,6.8011,6.6606,6.7463,2469234,0
1997-08-19,6.7605,6.8318,6.7063,6.8318,2424410,0
1997-08-20,6.8318,6.8859,6.7734,6.8318,927076,0
1997-08-21,6.8727,6.8859,6.7463,6.7605,1777812,0
1997-08-22,6.8011,6.8141,6.7333,6.7605,1816421,0
1997-08-25,6.7463,6.8011,6.7333,6.7605,1989497,0
1997-08-26,6.7734,6.8141,6.6877,6.7605,2032539,0
1997-08-27,6.7876,6.8318,6.6742,6.7463,1987277,0
1997-08-28,6.7197,6.8318,6.6877,6.7463,1401038,0
1997-08-29,6.7197,6.8593,6.7197,6.7876,1744531,0
1997-09-02,6.7605,6.9315,6.7605,6.8859,1906507,0
1997-09-03,6.913,6.913,6.7605,6.8593,1937580,0
1997-09-04,6.8593,6.9315,6.8141,6.8593,1438309,0
1997-09-05,6.8859,6.9315,6.7333,6.8011,1544377,0
1997-09-08,6.8452,6.8859,6.7734,6.7734,1405468,0
1997-09-09,6.7876,6.8593,6.7333,6.8141,2856659,0
1997-09-10,6.8011,6.8141,6.62,6.633,1647784,0
1997-09-11,6.6877,6.7197,6.4354,6.5348,2588612,0
1997-09-12,6.4939,6.8141,6.4939,6.7605,3051039,0
1997-09-15,6.7605,6.7876,6.5758,6.5758,2532699,0
1997-09-16,6.633,6.8011,6.633,6.7876,2356954,0
1997-09-17,6.8141,6.8452,6.7605,6.7876,1767606,0
1997-09-18,6.8318,6.972,6.7876,6.8011,1425001,0
1997-09-19,6.7734,6.8141,6.7463,6.7734,2614793,0
1997-09-22,6.7734,6.7734,6.633,6.6471,4434762,0
1997-09-23,6.6471,6.6471,6.5487,6.62,4587876,0
1997-09-24,6.6073,6.62,6.3636,6.4354,5462580,0
1997-09-25,6.4484,6.4799,6.2953,6.3821,5127073,0
1997-09-26,6.3956,6.5076,6.309,6.462,8057401,0
1997-09-29,6.4484,6.8011,6.4484,6.7333,6288462,0
1997-09-30,6.8727,6.8859,6.7605,6.8011,4302962,0
1997-10-01,6.7876,6.8593,6.7063,6.8011,4330921,0
1997-10-02,6.7876,6.8593,6.7876,6.8593,3659915,0
1997-10-03,6.9315,6.972,6.8727,6.9581,2466122,0
1997-10-06,6.9857,7.3238,6.9857,7.1708,4364646,0
1997-10-07,7.2236,7.2371,7.1388,7.2099,2895713,0
1997-10-08,7.2236,7.2236,7.0122,7.1572,1681067,0
1997-10-09,7.1572,7.2507,7.1115,7.2099,3853845,0
1997-10-10,7.2099,7.4222,7.1388,7.4222,4373522,0
1997-10-13,7.3952,7.4222,7.3504,7.4222,2167898,0
1997-10-14,7.4361,7.4499,7.2507,7.2646,3361689,0
1997-10-15,7.2099,7.2968,7.0977,7.2646,2168785,0
1997-10-16,7.3104,7.4086,7.2831,7.3809,1999703,0
1997-10-17,7.3379,7.3809,6.9989,7.0844,2152811,0
1997-10-20,7.1115,7.2236,7.0389,7.197,3580475,0
1997-10-21,7.197,7.2646,7.1252,7.2236,1635803,0
1997-10-22,7.2507,7.4905,7.1842,7.3952,3221450,0
1997-10-23,7.3952,7.4086,7.2236,7.2968,3721159,0
1997-10-24,7.3809,7.4222,7.3104,7.3104,3319522,0
1997-10-27,7.3238,7.3238,6.8011,6.8011,2632547,0
1997-10-28,6.7333,6.9315,6.4222,6.8452,4061541,0
1997-10-29,6.972,7.1708,6.945,7.0844,4136544,0
1997-10-30,7.0705,7.2371,7.0569,7.197,3914646,0
1997-10-31,7.2371,7.4361,7.2236,7.3504,5635208,0
1997-11-03,7.4086,7.4222,7.3379,7.3636,3050594,0
1997-11-04,7.3636,7.4086,7.2507,7.2646,1636692,0
1997-11-05,7.3809,7.4905,7.3636,7.3809,4905179,0
1997-11-06,7.5215,7.8461,7.4775,7.8324,6292457,0
1997-11-07,7.7336,7.7739,7.4905,7.562,3533433,0
1997-11-10,7.8324,7.9145,7.7158,7.7473,3191720,0
1997-11-11,7.7473,7.7608,7.562,7.6609,1500445,0
1997-11-12,7.4775,7.7608,7.4633,7.5894,2802515,0
1997-11-13,7.647,7.8142,7.647,7.6882,2518493,0
1997-11-14,7.6343,7.6609,7.4633,7.5894,3568493,0
1997-11-17,7.6882,7.8324,7.647,7.7608,2471004,0
1997-11-18,7.8142,7.9145,7.7608,7.7739,2540677,0
1997-11-19,7.7739,7.9716,7.6746,7.9268,2459469,0
1997-11-20,8.0582,8.0853,7.9579,8.0582,2017451,0
1997-11-21,8.0268,8.1251,7.9401,8.0853,4469821,0
1997-11-24,8.0268,8.3372,7.9579,8.0398,2735948,0
1997-11-25,8.2248,8.2514,8.0132,8.0853,2229144,0
1997-11-26,7.9716,7.9716,7.5894,7.6746,3810359,0
1997-11-28,7.7336,7.8461,7.6882,7.7608,1985505,0
1997-12-01,7.8324,8.1662,7.8324,8.1662,4968638,0
1997-12-02,8.2248,8.4095,8.1977,8.3102,7228847,0
1997-12-03,8.364,8.3779,8.2114,8.3102,2709763,0
1997-12-04,8.3232,8.3779,8.0582,8.1662,4041125,0
1997-12-05,8.1116,8.364,8.0268,8.1662,3934613,0
1997-12-08,8.1388,8.1522,8.0714,8.0853,1332247,0
1997-12-09,8.1116,8.2385,7.9716,8.1388,2656504,0
1997-12-10,8.0853,8.1116,7.8596,7.9993,1968643,0
1997-12-11,7.7473,7.8461,7.7022,7.8005,3107399,0
1997-12-12,7.7871,7.8873,7.6609,7.7473,4487131,0
1997-12-15,7.7739,7.7739,7.5894,7.6343,2730625,0
1997-12-16,7.6609,7.7739,7.6213,7.7336,3165090,0
1997-12-17,7.7739,7.8005,7.6746,7.7336,1384174,0
1997-12-18,7.7608,7.7739,7.6609,7.7739,1813756,0
1997-12-19,7.7022,7.7158,7.4222,7.6609,4331805,0
1997-12-22,7.7608,7.8461,7.6077,7.7336,2408434,0
1997-12-23,7.7608,7.7739,7.5215,7.5215,1911390,0
1997-12-24,7.5488,7.5753,7.4086,7.4499,1451187,0
1997-12-26,7.4775,7.5215,7.4361,7.4633,659022,0
1997-12-29,7.4905,7.7608,7.4499,7.7473,1771153,0
1997-12-30,7.8324,8.0985,7.7871,8.0985,1872336,0
1997-12-31,8.0853,8.3372,7.8461,8.2834,3314647,0
1998-01-02,8.2834,8.2834,7.9145,8.2385,3770861,0
1998-01-05,8.1251,8.2114,7.7473,7.9268,9121159,0
1998-01-06,7.9716,8.2114,7.9401,8.0268,2578405,0
1998-01-07,8.0132,8.0985,7.9401,8.0714,2317453,0
1998-01-08,8.0985,8.1116,7.8324,8.1116,2459026,0
1998-01-09,8.0714,8.1116,7.6746,7.7608,2939644,0
1998-01-12,7.6609,7.9856,7.6609,7.9579,2162132,0
1998-01-13,8.0132,8.0268,7.7871,7.9993,1287429,0
1998-01-14,8.0582,8.0582,7.7871,8.0268,1411686,0
1998-01-15,8.0268,8.0582,7.9008,7.9716,1336685,0
1998-01-16,8.0582,8.2248,8.0132,8.1251,2680031,0
1998-01-20,8.2514,8.2652,8.0582,8.2114,1917608,0
1998-01-21,8.0985,8.1662,7.9579,8.1116,1114348,0
1998-01-22,8.1662,8.6354,8.1662,8.5495,6032839,0
1998-01-23,8.5626,8.5626,8.1116,8.4502,5729735,0
1998-01-26,8.5083,8.5891,8.3779,8.5756,3398078,0
1998-01-27,8.5626,8.6753,8.4502,8.5891,3916416,0
1998-01-28,8.4502,8.6753,8.3372,8.6167,3449999,0
1998-01-29,8.5083,8.8431,8.4909,8.6886,3382547,0
1998-01-30,8.7469,9,8.6167,8.8154,3580028,0
1998-02-02,9.0673,9.3392,9.0401,9.2508,5378261,0
1998-02-03,9.2257,9.4228,8.9003,9.2123,4311841,0
1998-02-04,9.1847,9.3929,9.0988,9.3929,3565384,0
1998-02-05,9.3788,9.715,9.1847,9.59,4457402,0
1998-02-06,9.517,9.576,9.1985,9.2257,5746158,0
1998-02-09,9.2788,9.3522,9.0543,9.0988,2105769,0
1998-02-10,8.9594,9.0988,8.8731,9.0673,7950005,0
1998-02-11,9.0543,9.1531,8.9594,9.1395,3806808,0
1998-02-12,9.1259,9.1531,9.0543,9.1259,3297340,0
1998-02-13,9.0853,9.1531,9.0271,9.1125,1383285,0
1998-02-17,9.2123,9.2392,9.0271,9.1259,2595709,0
1998-02-18,9.0853,9.4228,9.0543,9.3392,2086244,0
1998-02-19,9.3929,9.4505,9.2788,9.3117,1890533,0
1998-02-20,9.4367,9.59,9.3929,9.535,3132694,0
1998-02-23,9.675,9.828,9.4097,9.4646,4225743,0
1998-02-24,9.4505,9.4505,9.1847,9.3117,3268048,0
1998-02-25,9.3659,9.3788,9.1666,9.1847,1681508,0
1998-02-26,9.1985,9.4775,8.9865,9.4228,4663315,0
1998-02-27,9.65,9.702,9.4904,9.517,3171303,0
1998-03-02,9.4646,9.65,9.4646,9.59,1551478,0
1998-03-03,9.549,9.789,9.549,9.789,2103991,0
1998-03-04,9.744,9.814,9.675,9.801,2905029,0
1998-03-05,9.763,10.029,9.663,9.688,3232101,0
1998-03-06,9.715,10.141,9.688,10.141,2985799,0
1998-03-09,10.043,10.266,10.029,10.127,5067607,0
1998-03-10,10.099,10.141,10.066,10.127,1709467,0
1998-03-11,10.113,10.393,10.113,10.393,2117306,0
1998-03-12,10.452,10.452,10.266,10.379,1953113,0
1998-03-13,10.42,10.663,10.312,10.365,2546898,0
1998-03-16,10.452,10.478,10.351,10.379,1293197,0
1998-03-17,10.406,10.42,10.326,10.365,1929584,0
1998-03-18,10.239,10.28,10.085,10.141,3996304,0
1998-03-19,10.168,10.181,10.099,10.127,2371593,0
1998-03-20,10.113,10.181,10.001,10.066,3060359,0
1998-03-23,10.055,10.055,9.777,9.902,2922336,0
1998-03-24,10.001,10.168,10.001,10.099,2934318,0
1998-03-25,10.099,10.141,9.828,9.942,3439793,0
1998-03-26,9.988,10.099,9.874,9.968,2977816,0
1998-03-27,10.141,10.155,10.014,10.085,2746157,0
1998-03-30,10.141,10.253,10.085,10.193,2725740,0
1998-03-31,10.365,10.452,10.239,10.406,2254887,0
1998-04-01,10.406,10.576,10.351,10.562,3516571,0
1998-04-02,10.576,10.646,10.491,10.59,2582841,0
1998-04-03,10.677,10.704,10.365,10.491,2099998,0
1998-04-06,10.548,10.59,10.337,10.548,1956659,0
1998-04-07,10.536,10.536,10.326,10.337,1464057,0
1998-04-08,10.379,10.631,10.379,10.604,2613020,0
1998-04-09,10.576,10.576,10.42,10.505,1195563,0
1998-04-13,10.478,10.478,10.099,10.294,1546596,0
1998-04-14,10.393,10.562,10.379,10.452,2458141,0
1998-04-15,10.464,10.464,10.168,10.225,1424556,0
1998-04-16,10.141,10.141,9.902,9.902,2522483,0
1998-04-17,9.902,10.127,9.789,10.029,2494081,0
1998-04-20,10.029,10.029,9.789,9.888,2215383,0
1998-04-21,9.801,9.902,9.604,9.86,2217160,0
1998-04-22,9.828,9.828,9.576,9.702,2130180,0
1998-04-23,9.715,9.86,9.576,9.729,2078258,0
1998-04-24,9.744,9.902,9.688,9.688,2254887,0
1998-04-27,9.663,9.715,9.2928,9.4505,2384023,0
1998-04-28,9.504,9.636,9.1847,9.1985,2442607,0
1998-04-29,9.3522,9.3659,9.1259,9.2788,3329733,0
1998-04-30,9.3659,9.562,9.3659,9.4367,3994971,0
1998-05-01,9.4505,9.688,9.4505,9.65,2719977,0
1998-05-04,9.663,9.675,9.4904,9.517,2064056,0
1998-05-05,9.4646,9.636,9.4228,9.604,2101330,0
1998-05-06,9.59,9.604,9.2257,9.2508,2371150,0
1998-05-07,9.2644,9.2644,9.0673,9.0853,3072784,0
1998-05-08,9.1125,9.3392,9.0988,9.3117,3229443,0
1998-05-11,9.2928,9.549,9.2928,9.3788,2368935,0
1998-05-12,9.3788,9.535,9.2788,9.4775,1811099,0
1998-05-13,9.4097,9.576,9.3788,9.3788,2161238,0
1998-05-14,9.3929,9.549,9.2123,9.2257,2727954,0
1998-05-15,9.2123,9.2644,9.1395,9.1531,3613760,0
1998-05-18,9.2788,9.2928,9.0543,9.1531,5631216,0
1998-05-19,9.517,9.517,9.2508,9.3255,1894521,0
1998-05-20,9.3788,9.4097,9.3117,9.3929,2747931,0
1998-05-21,9.3659,9.4904,9.3659,9.4367,1370855,0
1998-05-22,9.4904,9.562,9.4505,9.535,1090824,0
1998-05-26,9.636,9.636,9.1847,9.3117,2835800,0
1998-05-27,9.4097,9.688,9.1985,9.663,3344373,0
1998-05-28,9.636,9.636,9.4097,9.4775,1652222,0
1998-05-29,9.535,9.763,9.535,9.675,3165090,0
1998-06-01,9.688,9.777,9.618,9.777,2110653,0
1998-06-02,9.915,9.942,9.715,9.801,2945418,0
1998-06-03,9.915,10.043,9.888,9.888,2388466,0
1998-06-04,9.888,10.043,9.874,10.014,1419671,0
1998-06-05,10.043,10.225,9.968,10.055,3378110,0
1998-06-08,10.055,10.127,9.801,9.888,1657544,0
1998-06-09,9.874,10.193,9.814,10.193,2098224,0
1998-06-10,10.141,10.266,10.099,10.155,1836388,0
1998-06-11,10.029,10.066,9.814,9.828,1633138,0
1998-06-12,9.715,10.014,9.675,10.014,1725887,0
1998-06-15,10.001,10.029,9.688,9.688,2735057,0
1998-06-16,9.65,9.715,9.4646,9.715,1882992,0
1998-06-17,9.729,9.789,9.604,9.663,2079139,0
1998-06-18,9.688,9.688,9.549,9.618,2234029,0
1998-06-19,9.636,9.928,9.59,9.59,2477223,0
1998-06-22,9.789,10.014,9.777,9.777,1368637,0
1998-06-23,9.902,10.239,9.888,10.212,2241570,0
1998-06-24,10.155,10.155,9.915,9.915,1767155,0
1998-06-25,9.828,10.141,9.744,9.828,2750147,0
1998-06-26,9.801,9.988,9.777,9.828,1540386,0
1998-06-29,9.915,9.968,9.777,9.777,1373080,0
1998-06-30,9.828,10.029,9.663,9.663,3214794,0
1998-07-01,9.744,10.168,9.702,10.127,3137580,0
1998-07-02,10.029,10.253,10.001,10.141,1796009,0
1998-07-06,10.168,10.337,10.141,10.253,1666861,0
1998-07-07,10.193,10.253,9.928,9.928,2558433,0
1998-07-08,9.955,10.055,9.942,10.043,2461686,0
1998-07-09,10.043,10.055,9.715,9.801,1848374,0
1998-07-10,9.801,9.86,9.4904,9.801,3529878,0
1998-07-13,9.715,9.828,9.604,9.618,3468195,0
1998-07-14,9.715,10.099,9.663,10.029,2283729,0
1998-07-15,10.704,10.971,10.562,10.817,7796011,0
1998-07-16,10.817,10.901,10.646,10.761,3161987,0
1998-07-17,10.776,11.095,10.761,10.857,2201626,0
1998-07-20,10.887,11.127,10.731,10.887,2512725,0
1998-07-21,10.943,11.268,10.929,11.054,3128698,0
1998-07-22,11.028,11.182,10.987,11.028,1955774,0
1998-07-23,11.001,11.028,10.743,10.817,2514936,0
1998-07-24,10.79,11.001,10.776,10.869,1707253,0
1998-07-27,10.857,11.095,10.817,11.081,2156809,0
1998-07-28,11.041,11.081,10.491,10.817,3270268,0
1998-07-29,10.817,10.843,10.562,10.663,2022783,0
1998-07-30,10.761,10.79,10.59,10.731,2738166,0
1998-07-31,10.869,10.929,10.617,10.663,3080326,0
1998-08-03,10.843,11.306,10.843,11.141,3921746,0
1998-08-04,11.141,11.214,10.704,10.743,4564793,0
1998-08-05,10.843,10.971,10.536,10.943,3172633,0
1998-08-06,10.857,11.068,10.704,10.957,1925590,0
1998-08-07,10.901,11.127,10.631,10.831,2645417,0
1998-08-10,10.831,11.182,10.817,11.081,2458584,0
1998-08-11,10.869,11.001,10.817,10.971,2702227,0
1998-08-12,10.987,11.001,10.803,10.869,1953993,0
1998-08-13,10.971,10.987,10.776,10.803,1791571,0
1998-08-14,10.743,11.041,10.743,10.843,3096746,0
1998-08-17,10.817,11.127,10.817,11.127,3274263,0
1998-08-18,11.155,11.182,10.957,11.028,3324406,0
1998-08-19,11.041,11.041,10.869,10.869,3044822,0
1998-08-20,10.957,11.395,10.957,11.195,4344678,0
1998-08-21,11.141,11.182,10.743,11.054,4234616,0
1998-08-24,11.081,11.645,11.068,11.619,3695859,0
1998-08-25,11.718,12.197,11.59,11.731,6671451,0
1998-08-26,11.577,11.915,11.409,11.451,3798371,0
1998-08-27,11.395,11.705,11.155,11.533,4535945,0
1998-08-28,11.52,11.52,10.987,11.168,4339797,0
1998-08-31,11.195,11.268,10.066,10.141,5741720,0
1998-09-01,10.193,10.761,10.141,10.718,6128258,0
1998-09-02,10.663,11.546,10.646,11.068,5680922,0
1998-09-03,10.817,11.319,10.69,10.704,6070561,0
1998-09-04,10.869,11.095,10.718,11.041,3249853,0
1998-09-08,11.492,11.507,11.214,11.352,4804442,0
1998-09-09,11.292,11.352,11.141,11.195,2516718,0
1998-09-10,11.141,11.214,10.79,11.041,3859175,0
1998-09-11,10.987,11.292,10.915,11.227,4040680,0
1998-09-14,11.409,11.663,11.352,11.604,2772344,0
1998-09-15,11.546,11.59,11.214,11.214,2567754,0
1998-09-16,11.041,11.054,10.562,10.776,6636836,0
1998-09-17,10.562,10.743,10.491,10.646,2878847,0
1998-09-18,10.646,10.646,10.42,10.562,3989647,0
1998-09-21,10.505,10.576,10.379,10.464,2518939,0
1998-09-22,10.518,10.817,10.518,10.79,3565830,0
1998-09-23,10.776,11.563,10.776,11.492,4780919,0
1998-09-24,11.437,11.888,10.869,11.068,3619971,0
1998-09-25,11.028,11.42,10.929,11.28,2468788,0
1998-09-28,11.451,11.533,11.195,11.352,2291272,0
1998-09-29,11.409,11.577,11.268,11.533,2772784,0
1998-09-30,11.42,11.492,11.168,11.268,2966273,0
1998-10-01,11.268,11.337,11.054,11.113,3525005,0
1998-10-02,11.268,11.888,11.268,11.888,4040243,0
1998-10-05,11.773,11.829,10.987,11.155,3985207,0
1998-10-06,11.352,11.677,11.168,11.28,3657690,0
1998-10-07,11.268,11.366,10.929,11.015,3795715,0
1998-10-08,10.761,11.001,10.141,10.225,4891865,0
1998-10-09,10.225,10.631,10.225,10.365,4844379,0
1998-10-12,10.59,11.292,10.59,11.254,3116275,0
1998-10-13,10.929,11.352,10.59,11.352,4450298,0
1998-10-14,11.24,11.604,11.155,11.492,5731512,0
1998-10-15,11.409,11.409,11.095,11.254,3760211,0
1998-10-16,11.268,11.409,10.987,10.987,5133733,0
1998-10-19,9.915,10.59,9.915,10.239,23444830,0
1998-10-20,10.576,10.957,10.491,10.943,21077669,0
1998-10-21,10.987,11.292,10.887,11.268,9679887,0
1998-10-22,11.268,11.479,11.113,11.38,4712131,0
1998-10-23,11.395,11.451,11.254,11.268,5014354,0
1998-10-26,11.268,11.492,11.268,11.42,6366568,0
1998-10-27,11.492,11.691,11.492,11.632,6005328,0
1998-10-28,11.645,11.773,11.645,11.677,6802371,0
1998-10-29,11.773,12.095,11.718,12.081,8535357,0
1998-10-30,12.169,12.604,12.142,12.507,12190830,0
1998-11-02,12.548,12.732,12.534,12.658,8027669,0
1998-11-03,12.718,12.803,12.69,12.718,7960655,0
1998-11-04,12.816,12.884,12.507,12.718,8514495,0
1998-11-05,12.672,12.69,12.197,12.339,11242456,0
1998-11-06,12.339,12.565,12.339,12.522,10612726,0
1998-11-09,12.534,12.63,12.466,12.63,7093050,0
1998-11-10,12.617,12.718,12.522,12.704,5535358,0
1998-11-11,12.79,12.884,12.565,12.578,4039795,0
1998-11-12,12.643,12.672,12.604,12.643,6147785,0
1998-11-13,12.658,12.843,12.643,12.83,5072042,0
1998-11-16,12.93,13.041,12.79,13.028,5153258,0
1998-11-17,13.015,13.028,12.843,12.969,3248963,0
1998-11-18,12.969,12.969,12.658,12.732,2954736,0
1998-11-19,12.732,12.816,12.704,12.704,4455624,0
1998-11-20,12.718,12.803,12.63,12.803,5007246,0
1998-11-23,12.916,12.916,12.447,12.466,3956808,0
1998-11-24,12.408,12.42,12.054,12.054,5821595,0
1998-11-25,12.054,12.068,11.773,12.068,6158437,0
1998-11-27,12.169,12.267,12.113,12.222,2194526,0
1998-11-30,12.169,12.183,11.943,11.957,3466425,0
1998-12-01,11.971,12.267,11.929,12.267,6859623,0
1998-12-02,12.142,12.293,12.041,12.293,6703852,0
1998-12-03,12.32,12.522,12.028,12.068,8265540,0
1998-12-04,12.222,12.774,12.21,12.643,7314500,0
1998-12-07,12.643,12.704,12.522,12.658,4448964,0
1998-12-08,12.658,12.658,12.169,12.293,3621749,0
1998-12-09,12.293,12.32,12.113,12.28,3284913,0
1998-12-10,12.293,12.293,11.984,12.222,6052366,0
1998-12-11,12.155,12.24,12.028,12.169,2477664,0
1998-12-14,12.054,12.081,11.915,11.957,3370562,0
1998-12-15,11.971,12.028,11.803,12.016,3150444,0
1998-12-16,12.054,12.222,11.816,12.081,3289347,0
1998-12-17,12.197,12.339,12.142,12.307,3961240,0
1998-12-18,12.307,12.307,12.127,12.267,3465534,0
1998-12-21,12.267,12.604,12.253,12.534,5302813,0
1998-12-22,12.534,12.969,12.534,12.898,3294233,0
1998-12-23,12.898,13.181,12.83,13.155,3225446,0
1998-12-24,13.167,13.282,13.155,13.195,1602069,0
1998-12-28,13.255,13.42,13.209,13.209,3321748,0
1998-12-29,13.308,13.434,13.195,13.38,4131655,0
1998-12-30,13.38,13.406,13.11,13.155,2383578,0
1998-12-31,13.155,13.703,13.155,13.632,3275145,0
1999-01-04,13.52,13.632,12.983,13.07,5793196,0
1999-01-05,13.124,13.155,12.93,12.983,5691573,0
1999-01-06,13.084,13.084,12.746,12.996,8880182,0
1999-01-07,12.843,12.969,12.816,12.871,3679884,0
1999-01-08,12.898,12.969,12.843,12.884,5896156,0
1999-01-11,12.884,12.969,12.816,12.884,7217753,0
1999-01-12,12.943,12.996,12.884,12.898,4266120,0
1999-01-13,12.843,12.93,12.643,12.898,5383580,0
1999-01-14,12.843,12.843,12.507,12.672,11986696,0
1999-01-15,12.816,13.209,12.79,13.167,7311835,0
1999-01-19,13.195,13.393,13.015,13.028,5928994,0
1999-01-20,13.07,13.181,12.843,12.857,4904741,0
1999-01-21,12.843,12.983,12.803,12.884,3613315,0
1999-01-22,12.76,12.93,12.732,12.76,3112724,0
1999-01-25,12.955,13.056,12.857,12.884,5209622,0
1999-01-26,12.943,13.745,12.898,13.534,6396305,0
1999-01-27,13.745,14.084,13.632,13.832,8294383,0
1999-01-28,13.832,14.042,13.799,13.846,7480923,0
1999-01-29,14.023,14.349,13.899,14.308,5588174,0
1999-02-01,14.308,14.998,14.294,14.7,7616272,0
1999-02-02,14.647,14.66,14.394,14.561,4329588,0
1999-02-03,14.561,14.7,14.492,14.607,3956808,0
1999-02-04,14.66,14.746,14.449,14.463,3782394,0
1999-02-05,14.449,14.449,13.731,13.818,5310803,0
1999-02-08,13.846,14.056,13.799,14.056,6132696,0
1999-02-09,14.056,14.056,13.873,14.01,3936391,0
1999-02-10,13.997,13.997,13.548,13.619,3288464,0
1999-02-11,13.619,13.785,13.479,13.772,5459914,0
1999-02-12,13.717,13.717,13.619,13.632,4807992,0
1999-02-16,13.659,14.196,13.644,14.169,5863319,0
1999-02-17,14.023,14.321,13.859,14.223,4237727,0
1999-02-18,14.223,14.223,13.983,13.997,3761546,0
1999-02-19,13.971,13.971,13.691,13.759,4168049,0
1999-02-22,13.818,13.971,13.691,13.957,4414354,0
1999-02-23,13.971,14.575,13.942,14.475,4586539,0
1999-02-24,14.475,14.492,14.084,14.183,4087722,0
1999-02-25,14.196,14.281,13.899,14.098,2892163,0
1999-02-26,14.183,14.633,14.125,14.575,3994084,0
1999-03-01,14.561,14.575,14.196,14.251,4159618,0
1999-03-02,14.251,14.267,13.859,13.887,3174411,0
1999-03-03,13.887,14.023,13.745,13.859,2787875,0
1999-03-04,13.846,14.251,13.846,14.183,3703404,0
1999-03-05,14.321,14.561,14.321,14.349,4762726,0
1999-03-08,14.349,14.349,14.111,14.223,3366574,0
1999-03-09,14.267,14.267,13.832,13.917,3886685,0
1999-03-10,13.917,13.983,13.644,13.818,4035355,0
1999-03-11,13.818,14.633,13.818,14.561,6269380,0
1999-03-12,14.647,14.873,14.647,14.859,5108877,0
1999-03-15,14.799,15.348,14.799,15.282,6424264,0
1999-03-16,15.171,15.267,15.055,15.111,4122779,0
1999-03-17,15.185,15.267,15.083,15.152,3197928,0
1999-03-18,15.152,15.496,15.152,15.496,4616275,0
1999-03-19,15.548,15.733,15.375,15.394,5431073,0
1999-03-22,15.323,15.331,14.831,14.845,3331067,0
1999-03-23,14.673,14.785,14.394,14.463,6053700,0
1999-03-24,14.436,14.436,13.859,13.997,4882546,0
1999-03-25,14.223,14.308,14.056,14.098,8383143,0
1999-03-26,13.997,14.196,13.917,14.056,2803839,0
1999-03-29,14.084,14.111,13.873,13.887,3114502,0
1999-03-30,13.899,13.899,13.576,13.731,3287576,0
1999-03-31,13.703,13.731,13.141,13.493,9144677,0
1999-04-01,13.493,13.493,13.38,13.465,3973674,0
1999-04-05,13.52,13.619,12.983,13.07,5788756,0
1999-04-06,13.097,13.703,13.097,13.632,5985359,0
1999-04-07,13.691,13.745,13.52,13.644,6277365,0
1999-04-08,13.644,13.983,13.632,13.983,5727515,0
1999-04-09,14.023,14.042,13.846,14.042,3289347,0
1999-04-12,14.023,14.023,13.534,13.548,4211091,0
1999-04-13,13.406,13.507,13.209,13.255,4483586,0
1999-04-14,13.322,13.479,13.322,13.434,6907100,0
1999-04-15,13.406,13.52,13.041,13.056,9274710,0
1999-04-16,12.955,12.969,12.507,12.548,7591865,0
1999-04-19,12.704,12.871,12.565,12.643,8926336,0
1999-04-20,12.604,12.83,12.578,12.643,6506800,0
1999-04-21,12.63,12.732,12.42,12.578,7452516,0
1999-04-22,12.617,12.617,12.142,12.307,10386394,0
1999-04-23,12.366,12.48,12.28,12.408,6226780,0
1999-04-26,12.42,12.466,12.253,12.408,9549414,0
1999-04-27,12.42,12.617,12.28,12.578,14314799,0
1999-04-28,12.617,12.898,12.534,12.534,10001632,0
1999-04-29,12.393,12.507,12.222,12.293,5798519,0
1999-04-30,12.307,12.38,12.095,12.24,13143197,0
1999-05-03,12.24,12.466,12.222,12.466,7198675,0
1999-05-04,12.48,12.522,12.113,12.127,4444969,0
1999-05-05,12.081,12.307,12.081,12.253,6527671,0
1999-05-06,12.21,12.21,11.915,11.915,6800151,0
1999-05-07,11.745,11.803,11.492,11.619,10630031,0
1999-05-10,11.533,11.577,11.465,11.546,13399267,0
1999-05-11,11.691,12.142,11.691,12.095,8818051,0
1999-05-12,12.169,12.493,12.113,12.433,8340978,0
1999-05-13,12.42,12.592,12.42,12.466,5135057,0
1999-05-14,12.38,12.433,12.095,12.127,4399262,0
1999-05-17,12.113,12.113,11.829,11.857,3050594,0
1999-05-18,11.871,11.888,11.214,11.479,7276333,0
1999-05-19,11.52,11.803,11.52,11.691,4871452,0
1999-05-20,11.691,12.169,11.677,12.081,5846895,0
1999-05-21,12.24,12.408,12.127,12.21,5070265,0
1999-05-24,12.142,12.222,11.731,11.843,6680772,0
1999-05-25,11.857,12.142,11.857,11.871,5403992,0
1999-05-26,11.829,12.253,11.745,12.21,11537137,0
1999-05-27,12.197,12.352,12.142,12.32,9522784,0
1999-05-28,12.447,13.269,12.393,13.195,9614651,0
1999-06-01,13.195,13.223,13.015,13.056,7423673,0
1999-06-02,13.028,13.167,12.732,12.898,4402372,0
1999-06-03,13.07,13.269,13.041,13.223,5882400,0
1999-06-04,13.282,13.35,13.056,13.181,4637130,0
1999-06-07,13.195,13.294,12.857,13.056,3551629,0
1999-06-08,13.056,13.155,12.871,12.916,4652665,0
1999-06-09,12.983,13.028,12.393,12.548,7118340,0
1999-06-10,12.466,12.493,12.28,12.339,6259176,0
1999-06-11,12.393,12.408,12.222,12.222,7446308,0
1999-06-14,12.197,12.339,12.054,12.24,3742455,0
1999-06-15,12.366,12.447,12.339,12.38,5281953,0
1999-06-16,12.447,12.643,12.447,12.617,5955623,0
1999-06-17,12.578,12.732,12.113,12.732,8005920,0
1999-06-18,12.643,12.898,12.42,12.871,8616570,0
1999-06-21,12.898,12.898,12.592,12.604,4183582,0
1999-06-22,12.433,12.76,12.393,12.48,4338019,0
1999-06-23,12.604,12.604,12.28,12.565,4405033,0
1999-06-24,12.42,12.548,12.222,12.32,6784614,0
1999-06-25,12.433,12.704,12.339,12.408,4094379,0
1999-06-28,12.548,12.617,12.447,12.48,3141571,0
1999-06-29,12.169,12.42,12.081,12.42,4399040,0
1999-06-30,12.42,12.93,12.393,12.592,4294307,0
1999-07-01,12.507,12.871,12.339,12.617,4553924,0
1999-07-02,12.732,13.181,12.672,13.041,3192162,0
1999-07-06,12.983,13.576,12.983,13.294,5804513,0
1999-07-07,13.322,13.632,13.294,13.406,4790022,0
1999-07-08,13.294,13.691,13.07,13.548,4435206,0
1999-07-09,13.576,13.632,13.294,13.465,4249263,0
1999-07-12,13.52,13.799,13.434,13.548,6411167,0
1999-07-13,13.35,13.576,13.322,13.406,6453774,0
1999-07-14,13.52,13.659,13.294,13.659,3101406,0
1999-07-15,13.772,13.799,13.548,13.772,2493645,0
1999-07-16,13.832,14.023,13.745,13.997,3694972,0
1999-07-19,13.942,14.144,13.576,13.632,3108951,0
1999-07-20,13.632,14.144,13.294,13.35,4148076,0
1999-07-21,12.955,13.181,12.76,12.843,10016942,0
1999-07-22,12.843,12.843,12.42,12.447,4269677,0
1999-07-23,12.565,12.672,12.393,12.393,5085582,0
1999-07-26,12.393,12.732,12.339,12.732,3870053,0
1999-07-27,12.76,12.843,12.534,12.704,4682172,0
1999-07-28,12.592,12.732,12.28,12.565,2585954,0
1999-07-29,12.447,12.48,11.829,11.888,4588094,0
1999-07-30,12.113,12.222,11.829,11.915,4423674,0
1999-08-02,11.803,12.169,11.691,11.745,3711837,0
1999-08-03,11.803,11.915,11.465,11.663,9379441,0
1999-08-04,11.663,11.718,11.182,11.292,5069820,0
1999-08-05,11.268,11.745,11.268,11.546,8224704,0
1999-08-06,11.492,11.803,11.492,11.632,4845046,0
1999-08-09,11.52,11.546,11.182,11.214,2878626,0
1999-08-10,11.268,11.292,10.869,10.929,4389279,0
1999-08-11,11.095,11.319,11.015,11.24,3929515,0
1999-08-12,11.292,11.52,11.214,11.268,2728188,0
1999-08-13,11.319,11.546,11.155,11.465,3504809,0
1999-08-16,11.465,11.492,11.068,11.319,2868864,0
1999-08-17,11.319,11.319,10.562,10.761,11480105,0
1999-08-18,10.843,10.869,10.312,10.337,15329071,0
1999-08-19,10.365,10.817,10.365,10.731,13858585,0
1999-08-20,10.929,10.987,10.646,10.704,6696305,0
1999-08-23,10.843,11.465,10.843,11.465,6814127,0
1999-08-24,11.492,11.577,10.987,11.214,6546972,0
1999-08-25,11.268,11.492,11.041,11.437,6462431,0
1999-08-26,11.465,11.465,10.987,11.095,5141049,0
1999-08-27,11.041,11.068,10.79,10.929,5758362,0
1999-08-30,10.929,11.015,10.42,10.478,5653850,0
1999-08-31,10.478,10.869,10.393,10.42,6233435,0
1999-09-01,10.478,10.505,10.085,10.193,7259696,0
1999-09-02,10.193,10.337,10.085,10.337,6817014,0
1999-09-03,10.59,10.731,10.365,10.617,5372489,0
1999-09-07,10.617,10.901,10.505,10.817,4862357,0
1999-09-08,10.731,10.901,10.42,10.843,5403331,0
1999-09-09,10.761,10.79,10.193,10.393,10456957,0
1999-09-10,10.393,10.452,9.915,10.141,11273526,0
1999-09-13,10.085,10.677,10.085,10.677,6653922,0
1999-09-14,10.536,11.127,10.536,11.095,15303335,0
1999-09-15,11.155,11.577,11.015,11.465,10123448,0
1999-09-16,11.492,11.745,11.409,11.718,5821823,0
1999-09-17,11.915,12.142,11.718,12.113,10556370,0
1999-09-20,12.142,12.142,11.663,11.745,8000374,0
1999-09-21,11.663,11.773,11.38,11.632,6046378,0
1999-09-22,11.52,11.691,11.352,11.38,4829069,0
1999-09-23,11.268,11.38,10.704,10.761,6079884,0
1999-09-24,10.761,11.24,10.761,11.095,4211319,0
1999-09-27,11.127,11.268,10.843,10.843,4182918,0
1999-09-28,10.59,10.704,10.478,10.617,6561393,0
1999-09-29,10.677,10.843,10.28,10.337,3859617,0
1999-09-30,10.365,10.505,9.4646,9.942,19922944,0
1999-10-01,9.86,9.888,9.517,9.576,12933290,0
1999-10-04,10.029,10.029,9.4646,9.744,5886173,0
1999-10-05,9.744,10.055,9.663,9.828,7553481,0
1999-10-06,9.715,9.968,9.576,9.888,10297859,0
1999-10-07,9.828,10.337,9.777,10.337,4563462,0
1999-10-08,10.253,10.562,10.225,10.452,6033729,0
1999-10-11,10.365,10.617,10.365,10.617,3902882,0
1999-10-12,10.42,10.452,9.744,10.055,6784397,0
1999-10-13,10.168,10.168,9.777,9.801,4899851,0
1999-10-14,9.828,10.253,9.777,9.777,4165828,0
1999-10-15,9.86,9.86,9.549,9.688,3938163,0
1999-10-18,9.715,9.828,9.2123,9.3522,6094752,0
1999-10-19,9.636,9.888,9.4646,9.688,5578181,0
1999-10-20,9.801,9.968,9.744,9.888,4708805,0
1999-10-21,9.888,9.942,9.604,9.915,3418494,0
1999-10-22,9.86,9.942,9.744,9.828,6822340,0
1999-10-25,9.801,9.801,9.549,9.715,5116198,0
1999-10-26,9.517,9.688,9.2928,9.4904,6253405,0
1999-10-27,9.517,9.549,8.7883,8.9594,11522490,0
1999-10-28,9.2123,9.3522,9.0988,9.0988,10670417,0
1999-10-29,9.1847,9.688,9.1259,9.3788,7835286,0
1999-11-01,9.576,9.801,9.517,9.744,7994160,0
1999-11-02,9.604,10.029,9.3255,9.576,10744976,0
1999-11-03,9.777,9.777,9.3788,9.517,9238537,0
1999-11-04,9.549,9.888,9.4904,9.744,7191795,0
1999-11-05,10.029,10.28,9.801,10.193,10513321,0
1999-11-08,10.193,10.253,10.029,10.225,4679293,0
1999-11-09,10.393,10.393,10.085,10.193,6727590,0
1999-11-10,10.085,10.337,10.029,10.141,5368053,0
1999-11-11,10.141,10.337,10.113,10.337,3180840,0
1999-11-12,10.42,10.929,10.42,10.869,11204293,0
1999-11-15,10.869,10.869,10.59,10.646,5502295,0
1999-11-17,10.505,10.731,10.452,10.452,5239572,0
1999-11-18,10.505,10.704,10.42,10.646,7203996,0
1999-11-19,10.505,10.646,10.253,10.42,4805099,0
1999-11-22,10.312,10.452,10.168,10.168,6721821,0
1999-11-23,10.28,10.536,9.915,10.029,8535799,0
1999-11-24,9.915,10.617,9.744,10.42,6385213,0
1999-11-26,10.562,10.677,10.393,10.536,2438616,0
1999-11-29,10.42,10.42,10.168,10.312,4674186,0
1999-11-30,9.636,9.744,9.4367,9.604,13196680,0
1999-12-01,9.688,10.001,9.636,9.715,7887871,0
1999-12-02,9.715,9.744,9.3522,9.4367,7576115,0
1999-12-03,9.517,9.715,9.2392,9.2644,7887206,0
1999-12-06,8.7607,8.8154,6.9001,6.9001,57758233,0
1999-12-07,7.2099,7.3238,6.8452,7.2646,62478137,0
1999-12-08,7.4086,7.4361,7.0977,7.2099,24035292,0
1999-12-09,7.2099,7.2646,6.7605,6.9315,20621902,0
1999-12-10,6.9857,7.2968,6.9581,7.2371,23641431,0
1999-12-13,7.1252,7.4633,6.9857,7.0705,21448015,0
1999-12-14,7.1842,7.2371,6.9857,6.9857,14691127,0
1999-12-15,6.9581,7.0122,6.7063,6.7333,22796906,0
1999-12-16,6.7876,7.2099,6.7333,7.2099,18103409,0
1999-12-17,7.2099,7.3238,7.1252,7.3238,17382035,0
1999-12-20,7.2099,7.4361,7.1842,7.3238,10952449,0
1999-12-21,7.3809,7.5215,7.3504,7.5215,13607180,0
1999-12-22,7.4633,8.1388,7.4633,7.9401,20873309,0
1999-12-23,8.0582,8.7883,7.9716,8.7336,20215389,0
1999-12-27,8.6753,8.9003,8.364,8.6486,10494454,0
1999-12-28,8.6486,8.7021,8.5083,8.6753,6675228,0
1999-12-29,8.6753,8.7021,8.5355,8.5355,6818121,0
1999-12-30,8.6167,8.6167,8.5083,8.6167,5164131,0
1999-12-31,8.5626,8.6167,8.4502,8.5083,3147117,0
2000-01-03,8.6167,8.6753,8.4502,8.5355,12580474,0
2000-01-04,8.4773,8.8731,8.4502,8.8154,19959990,0
2000-01-05,8.7607,9.0988,8.7336,8.9594,16964870,0
2000-01-06,8.9594,8.9594,8.364,8.6167,19622490,0
2000-01-07,8.5626,8.6753,8.423,8.5355,14820497,0
2000-01-10,8.5355,8.5355,8.3102,8.3102,9789945,0
2000-01-11,8.0853,8.3372,8.0268,8.2514,10864574,0
2000-01-12,8.2248,8.5891,8.2248,8.364,7362207,0
2000-01-13,8.3916,8.6486,8.2514,8.5626,12403626,0
2000-01-14,8.5891,8.6167,8.2248,8.3102,7607401,0
2000-01-18,8.3916,8.3916,7.9401,8.1116,10486913,0
2000-01-19,8.1116,8.1977,7.9993,8.1116,6297559,0
2000-01-20,8.1388,8.1388,7.7473,7.8324,7919160,0
2000-01-21,7.8596,7.8596,7.5215,7.5753,9043270,0
2000-01-24,7.6609,7.7158,7.2371,7.3504,12870051,0
2000-01-25,7.2968,7.3238,7.1252,7.2646,8561319,0
2000-01-26,7.2371,7.5753,7.2371,7.4361,14686028,0
2000-01-27,7.6077,7.9716,7.5753,7.6343,16572124,0
2000-01-28,7.5753,7.7158,7.4633,7.4633,9786837,0
2000-01-31,7.6343,7.9401,7.5753,7.8324,9694086,0
2000-02-01,7.8596,7.9993,7.7473,7.9993,7213766,0
2000-02-02,7.9716,8.2248,7.8005,8.1977,8580845,0
2000-02-03,8.2248,8.3372,7.9401,8.1116,13060215,0
2000-02-04,7.9993,8.0268,7.6343,7.9401,9455994,0
2000-02-07,7.6343,7.8873,7.6077,7.6343,5758362,0
2000-02-08,7.7158,8.0268,7.6609,8.0268,7645787,0
2000-02-09,7.9401,7.9401,7.6343,7.6609,5795418,0
2000-02-10,7.6609,7.8324,7.1842,7.2968,11302588,0
2000-02-11,7.4086,7.6343,7.3238,7.5488,9236545,0
2000-02-14,7.4086,7.4361,7.1572,7.3809,8425522,0
2000-02-15,7.3504,7.7739,7.2646,7.6609,8409768,0
2000-02-16,7.5753,7.6609,7.2968,7.5753,5818495,0
2000-02-17,7.4361,7.4905,7.1252,7.1842,8537355,0
2000-02-18,7.1572,7.1842,6.7605,6.7605,9710509,0
2000-02-22,6.7876,6.9857,6.7605,6.8452,8256439,0
2000-02-23,6.7876,6.9315,6.7063,6.7876,10158068,0
2000-02-24,6.8452,6.8727,6.4799,6.6471,9275596,0
2000-02-25,6.4799,6.589,6.3361,6.3956,15273156,0
2000-02-28,6.7605,6.9315,6.5617,6.8141,10043793,0
2000-02-29,6.8141,6.9001,6.6471,6.7333,10885654,0
2000-03-01,6.7333,6.7876,6.589,6.6742,6764425,0
2000-03-02,6.7333,6.7333,6.5348,6.5617,7300076,0
2000-03-03,6.7063,6.7876,6.62,6.6471,10064429,0
2000-03-06,6.7333,6.8727,6.589,6.7333,6973228,0
2000-03-07,6.7063,6.7333,6.5348,6.6471,8122635,0
2000-03-08,6.62,6.9857,6.4222,6.9315,13293641,0
2000-03-09,6.9001,6.9001,6.5348,6.6742,10806882,0
2000-03-10,6.6742,6.8141,6.5617,6.6471,9876263,0
2000-03-13,6.62,6.7605,6.5348,6.7333,9287796,0
2000-03-14,6.7063,6.7333,6.4799,6.5076,19261251,0
2000-03-15,6.5076,6.7605,6.3361,6.7063,17800305,0
2000-03-16,6.7605,7.0705,6.7063,7.0122,21723379,0
2000-03-17,7.1252,7.8873,7.0977,7.5215,27639950,0
2000-03-20,7.5215,7.6343,7.1842,7.2371,7020269,0
2000-03-21,7.2099,7.6609,7.1252,7.4905,7362650,0
2000-03-22,7.5753,7.8596,7.5488,7.7473,7135654,0
2000-03-23,7.7739,7.9145,7.3809,7.4905,7010289,0
2000-03-24,7.4905,8.2248,7.4905,8.0582,11784104,0
2000-03-27,7.9993,8.0268,7.8005,7.8596,4903851,0
2000-03-28,7.6609,8.1977,7.6609,7.7739,7447632,0
2000-03-29,7.8005,7.9993,7.8005,7.9716,7178257,0
2000-03-30,7.9716,8.1662,7.7739,7.8596,7970201,0
2000-03-31,7.8596,8.1388,7.8005,7.9145,7338019,0
2000-04-03,8.0268,8.6753,7.9993,8.5083,12795049,0
2000-04-04,8.6753,9.1847,8.5891,9.0988,23518061,0
2000-04-05,8.9594,9.2392,8.9594,9.1259,10260360,0
2000-04-06,9.3522,9.4097,8.7021,8.8154,6673891,0
2000-04-07,8.8731,8.9003,8.5891,8.6753,5598822,0
2000-04-10,8.7021,8.7607,8.3372,8.6753,5451484,0
2000-04-11,8.7883,9.517,8.7336,9.2928,11867759,0
2000-04-12,9.1847,9.888,9.1531,9.636,16017609,0
2000-04-13,9.688,9.715,9.1259,9.1531,8549117,0
2000-04-14,9.0673,9.0673,8.423,8.5891,9447787,0
2000-04-17,8.4773,8.5083,8.0268,8.1116,10894308,0
2000-04-18,7.7158,8.0853,7.5215,8.0853,13920496,0
2000-04-19,8.0853,8.1977,7.9993,8.1116,10922275,0
2000-04-20,8.0582,8.1116,7.9401,7.9716,6129590,0
2000-04-24,7.9401,8.6486,7.8873,8.5083,9891574,0
2000-04-25,8.5626,8.8154,8.2834,8.7607,6864274,0
2000-04-26,8.7883,8.7883,8.364,8.6486,7358880,0
2000-04-27,8.3916,8.7336,8.3916,8.5891,6791497,0
2000-04-28,8.5891,8.6486,8.2514,8.364,6328844,0
2000-05-01,8.1977,8.5083,8.1116,8.1977,7938245,0
2000-05-02,8.1116,8.8154,8.0582,8.5083,8020119,0
2000-05-03,8.5083,8.8431,8.3372,8.3372,5008805,0
2000-05-04,8.4502,8.7883,8.3372,8.5355,6632842,0
2000-05-05,8.364,8.8431,8.364,8.8154,5116198,0
2000-05-08,8.7336,8.7607,8.5626,8.6753,4478701,0
2000-05-09,8.7336,8.7883,8.5083,8.7021,4676189,0
2000-05-10,8.5891,9.0673,8.5083,9.0673,6481290,0
2000-05-11,9.0401,9.3522,8.8431,9.2928,7342017,0
2000-05-12,9.0988,9.2392,8.7607,9.0401,6352820,0
2000-05-15,8.9279,9.3788,8.9279,9.3788,4613392,0
2000-05-16,9.4367,9.604,9.1531,9.4646,5906809,0
2000-05-17,9.2392,9.4646,9.1847,9.3255,3913761,0
2000-05-18,9.3522,9.4367,9.1847,9.2392,3072784,0
2000-05-19,8.9003,9.2928,8.8731,9.0401,4590094,0
2000-05-22,9.1531,9.1847,8.9594,9.0131,6537873,0
2000-05-23,9.0131,9.1259,8.8154,8.8154,7472488,0
2000-05-24,8.8154,8.9865,8.423,8.9865,7790899,0
2000-05-25,8.9003,8.9279,8.6486,8.7336,6119163,0
2000-05-26,8.8431,9.4646,8.8154,9.3522,9520126,0
2000-05-30,9.2392,9.3522,9.1259,9.3522,4528403,0
2000-05-31,9.1847,9.2928,8.9279,8.9594,4698818,0
2000-06-01,8.9594,9.2123,8.7883,9.0988,4199112,0
2000-06-02,9.0401,9.0673,8.364,8.5626,7556586,0
2000-06-05,8.5355,8.6167,8.1662,8.3372,5787212,0
2000-06-06,8.2248,8.3372,8.0853,8.3372,6386986,0
2000-06-07,8.3372,8.6486,8.3102,8.5083,6506800,0
2000-06-08,8.4773,8.6486,8.0853,8.1662,5271302,0
2000-06-09,8.1662,8.364,8.1662,8.3372,2957179,0
2000-06-12,8.3102,8.5891,8.1662,8.4502,5107320,0
2000-06-13,8.3372,8.5891,8.3372,8.5626,5100669,0
2000-06-14,8.5355,8.5891,8.423,8.5083,5558872,0
2000-06-15,8.5355,8.6167,8.423,8.4502,6107174,0
2000-06-16,8.3916,8.423,8.2248,8.2652,6112060,0
2000-06-19,8.3102,8.5083,8.2248,8.423,6129811,0
2000-06-20,8.8431,9.0988,8.7883,8.9003,15441352,0
2000-06-21,8.9003,8.9865,8.5891,8.8431,8350079,0
2000-06-22,8.8731,9.4367,8.8431,9.3255,14088249,0
2000-06-23,9.2392,10.001,9.2392,9.915,22338024,0
2000-06-26,9.636,9.777,9.1259,9.2123,6526557,0
2000-06-27,9.2123,9.4904,9.2123,9.2644,5396674,0
2000-06-28,9.3788,9.4367,9.1259,9.1347,4237498,0
2000-06-29,9.1259,9.663,9.1259,9.3522,5602590,0
2000-06-30,9.2928,9.992,9.2928,9.942,13370641,0
2000-07-03,9.86,9.915,9.715,9.888,2174555,0
2000-07-05,10.001,10.168,9.828,9.888,5678477,0
2000-07-06,9.915,10.393,9.915,10.225,8330991,0
2000-07-07,10.28,10.452,10.168,10.28,6143561,0
2000-07-10,10.141,10.193,9.942,10.168,6507246,0
2000-07-11,10.001,10.28,9.968,10.141,7337573,0
2000-07-12,10.193,10.225,9.86,9.915,5259329,0
2000-07-13,9.915,9.942,9.4646,9.715,5298151,0
2000-07-14,9.604,9.801,9.3788,9.744,4690826,0
2000-07-17,9.688,9.942,9.636,9.789,4637794,0
2000-07-18,9.801,9.828,9.4904,9.744,4841723,0
2000-07-19,9.744,9.801,9.3788,9.576,4059540,0
2000-07-20,9.604,9.888,9.604,9.688,3555403,0
2000-07-21,9.744,9.828,9.4646,9.549,3542973,0
2000-07-24,9.4904,9.777,9.3788,9.549,3447782,0
2000-07-25,9.604,9.744,9.4904,9.715,3632613,0
2000-07-26,9.715,9.86,9.4646,9.4646,4438091,0
2000-07-27,9.549,9.888,9.517,9.777,6032397,0
2000-07-28,9.688,9.688,9.4097,9.4904,5307694,0
2000-07-31,9.4646,9.576,9.3255,9.3255,6280474,0
2000-08-01,9.3522,9.801,9.3255,9.715,7302958,0
2000-08-02,9.744,9.777,9.4904,9.744,4779586,0
2000-08-03,9.688,9.801,9.517,9.801,5949192,0
2000-08-04,9.744,9.777,9.4097,9.549,5045641,0
2000-08-07,9.4367,9.576,9.3788,9.4367,3440683,0
2000-08-08,9.4904,9.86,9.4097,9.828,9934614,0
2000-08-09,9.715,9.777,9.604,9.715,5777000,0
2000-08-10,9.604,9.636,9.4367,9.4646,9693422,0
2000-08-11,9.576,9.636,9.2928,9.4367,10575227,0
2000-08-14,9.2644,9.4097,9.1531,9.3788,5343643,0
2000-08-15,9.2928,9.3788,9.2392,9.3522,7283879,0
2000-08-16,9.3522,9.4904,9.2928,9.4367,11443719,0
2000-08-17,9.4367,9.549,9.3255,9.4904,6177296,0
2000-08-18,9.4097,9.604,9.4097,9.504,3163539,0
2000-08-21,9.576,10.193,9.576,10.168,11353407,0
2000-08-22,10.365,10.562,10.312,10.365,9483733,0
2000-08-23,9.915,10.055,9.4097,10.001,26173458,0
2000-08-24,9.801,9.915,9.688,9.828,6622638,0
2000-08-25,9.86,9.942,9.744,9.86,6709390,0
2000-08-28,9.86,10.085,9.86,9.968,3056805,0
2000-08-29,9.915,9.968,9.86,9.915,7446529,0
2000-08-30,9.915,10.055,9.915,10.029,6329071,0
2000-08-31,9.968,10.365,9.915,10.229,8262654,0
2000-09-01,10.168,10.28,10.113,10.113,3384544,0
2000-09-05,10.085,10.225,9.888,10.193,6250748,0
2000-09-06,10.225,10.225,9.968,10.085,4101480,0
2000-09-07,10.085,10.113,9.86,10.029,3137348,0
2000-09-08,10.055,10.393,10.029,10.28,5356072,0
2000-09-11,10.312,10.677,10.312,10.536,7804215,0
2000-09-12,10.536,10.704,10.312,10.478,9285801,0
2000-09-13,10.42,10.478,10.253,10.42,5056509,0
2000-09-14,10.365,10.42,10.141,10.193,4538170,0
2000-09-15,10.225,10.312,10.141,10.141,8166572,0
2000-09-18,10.193,10.225,9.828,9.888,6546972,0
2000-09-19,9.915,10.225,9.888,10.113,12283138,0
2000-09-20,10.141,10.168,10.001,10.029,9170419,0
2000-09-21,10.001,10.141,9.86,9.968,10438098,0
2000-09-22,9.968,10.193,9.968,10.055,6512580,0
2000-09-25,9.915,10.029,9.744,9.86,5486100,0
2000-09-26,9.915,10.141,9.86,10.113,5674486,0
2000-09-27,10.001,10.225,9.968,10.168,3957913,0
2000-09-28,10.168,10.365,9.888,10.055,10206220,0
2000-09-29,10.28,10.28,9.942,10.168,6254293,0
2000-10-02,10.085,10.113,9.915,9.968,5490308,0
2000-10-03,9.915,10.141,9.888,10.113,10287653,0
2000-10-04,10.029,10.085,9.715,9.744,11287950,0
2000-10-05,9.801,9.968,9.777,9.86,7537059,0
2000-10-06,9.86,9.915,9.688,9.801,8189870,0
2000-10-09,9.715,9.828,9.688,9.777,2223815,0
2000-10-10,9.777,9.777,9.517,9.688,5498522,0
2000-10-11,9.663,9.801,9.4646,9.576,7268123,0
2000-10-12,9.4904,9.549,8.9594,9.0673,9150223,0
2000-10-13,9.0988,9.715,9.0988,9.636,15155774,0
2000-10-16,9.517,9.636,9.4904,9.549,3176631,0
2000-10-17,9.576,9.744,9.3788,9.576,6445119,0
2000-10-18,9.604,9.715,9.4904,9.663,4347337,0
2000-10-19,9.549,9.636,9.3788,9.549,4873002,0
2000-10-20,9.4646,9.549,9.3788,9.4646,4032473,0
2000-10-23,9.4097,9.4646,9.2644,9.3788,4517756,0
2000-10-24,9.4646,9.663,9.4097,9.604,5605922,0
2000-10-25,9.663,9.744,9.517,9.576,4568568,0
2000-10-26,9.636,9.636,9.3255,9.549,6368349,0
2000-10-27,9.4646,9.549,9.4097,9.4646,6353034,0
2000-10-30,9.517,10.001,9.4904,9.915,6436246,0
2000-10-31,9.915,10.168,9.915,10.168,6773746,0
2000-11-01,10.085,10.337,10.085,10.225,6359916,0
2000-11-02,10.225,10.28,10.168,10.225,5372931,0
2000-11-03,10.253,10.337,10.225,10.337,4776038,0
2000-11-06,10.337,10.536,10.28,10.452,4367088,0
2000-11-07,10.393,10.536,10.365,10.42,3912648,0
2000-11-08,10.365,10.704,10.365,10.646,4425887,0
2000-11-09,10.59,11.155,10.59,10.957,11984916,0
2000-11-10,11.068,11.214,10.957,11.041,9245638,0
2000-11-13,11.24,12.081,11.214,11.604,18601782,0
2000-11-14,11.546,11.604,11.319,11.352,7897855,0
2000-11-15,11.268,11.745,11.214,11.663,6464646,0
2000-11-16,11.663,12.366,11.632,12.081,11466354,0
2000-11-17,12.222,12.222,11.718,11.888,8949190,0
2000-11-20,11.829,11.943,11.38,11.437,7654220,0
2000-11-21,11.352,11.437,11.127,11.155,9416941,0
2000-11-22,11.319,11.773,11.24,11.663,7456070,0
2000-11-24,11.632,11.773,11.546,11.745,1278106,0
2000-11-27,11.718,12.169,11.632,12.028,7570570,0
2000-11-28,12.142,12.142,11.632,11.745,3919085,0
2000-11-29,11.803,12.169,11.745,12.054,5444604,0
2000-11-30,11.943,12.054,11.745,11.943,4468051,0
2000-12-01,11.971,12.028,11.691,11.773,5486544,0
2000-12-04,11.773,11.803,11.437,11.604,4580549,0
2000-12-05,11.319,11.437,10.957,11.095,11859770,0
2000-12-06,10.929,10.929,10.646,10.79,8927668,0
2000-12-07,11.015,11.465,11.015,11.38,5580183,0
2000-12-08,11.214,11.24,10.987,11.095,5924339,0
2000-12-11,11.041,11.095,10.817,10.817,7022710,0
2000-12-12,10.987,11.38,10.957,11.268,5267749,0
2000-12-13,11.319,11.773,11.292,11.691,5975814,0
2000-12-14,11.691,12.054,11.38,11.915,5109317,0
2000-12-15,11.915,11.971,11.352,11.718,9787505,0
2000-12-18,11.857,11.971,11.745,11.888,5132404,0
2000-12-19,11.888,12.028,11.492,11.691,6540312,0
2000-12-20,11.803,11.943,11.546,11.888,8124860,0
2000-12-21,11.943,12.081,11.718,11.718,9322637,0
2000-12-22,11.803,12.081,11.691,11.888,6201483,0
2000-12-26,11.803,11.943,11.663,11.829,3758437,0
2000-12-27,11.829,12.366,11.718,11.718,10602967,0
2000-12-28,11.857,12.253,11.857,12.081,4413462,0
2000-12-29,12.142,12.592,12.142,12.197,6780623,0
2001-01-02,12.054,12.081,11.888,12.028,6989872,0
2001-01-03,12.028,12.054,10.869,11.155,13985064,0
2001-01-04,11.095,11.127,10.085,10.42,16766942,0
2001-01-05,10.393,10.869,10.365,10.452,13179369,0
2001-01-08,10.536,11.015,10.505,10.817,6854731,0
2001-01-09,10.817,10.987,10.731,10.761,6958134,0
2001-01-10,10.731,10.817,10.337,10.452,9985210,0
2001-01-11,10.562,10.704,10.42,10.478,10030032,0
2001-01-12,10.478,10.478,10.001,10.113,8763465,0
2001-01-16,10.055,10.617,10.055,10.562,6910875,0
2001-01-17,10.929,10.929,10.59,10.869,7384840,0
2001-01-18,10.817,11.095,10.817,10.929,4008063,0
2001-01-19,10.869,10.957,10.59,10.869,4997489,0
2001-01-22,11.155,11.268,11.041,11.268,4981067,0
2001-01-23,11.155,11.268,10.731,10.817,8862873,0
2001-01-24,10.731,10.957,10.731,10.817,3661464,0
2001-01-25,10.79,10.79,9.942,10.646,16252815,0
2001-01-26,10.704,10.817,10.646,10.79,3474408,0
2001-01-29,10.704,10.984,10.671,10.878,5390467,0
2001-01-30,11.064,11.064,10.752,10.793,4194901,0
2001-01-31,10.861,11.168,10.821,11.064,3993640,0
2001-02-01,11.085,11.352,11.05,11.222,6075444,0
2001-02-02,11.287,11.375,11.041,11.091,2937205,0
2001-02-05,11.05,11.15,10.817,10.817,5475447,0
2001-02-06,10.825,11.085,10.807,10.975,5410213,0
2001-02-07,11.064,11.337,11.018,11.314,4630034,0
2001-02-08,11.314,11.42,11.263,11.333,3448227,0
2001-02-09,11.268,11.357,11.177,11.31,3556952,0
2001-02-12,11.314,11.357,11.091,11.195,3176184,0
2001-02-13,11.109,11.131,10.704,10.812,7095491,0
2001-02-14,10.812,10.835,10.59,10.617,5107770,0
2001-02-15,10.817,11.131,10.776,11.05,7944458,0
2001-02-16,11.041,11.077,10.952,10.975,5863760,0
2001-02-20,11.041,11.272,10.996,11.113,6926408,0
2001-02-21,11.131,11.19,10.817,10.919,6956360,0
2001-02-22,10.919,11.163,10.735,11.068,5263762,0
2001-02-23,11.222,11.222,10.766,10.817,3874482,0
2001-02-26,10.919,10.991,10.865,10.91,2877517,0
2001-02-27,10.929,11.232,10.919,11.218,5330996,0
2001-02-28,11.245,11.258,10.851,10.924,5699779,0
2001-03-01,10.861,11.064,10.817,10.987,6509249,0
2001-03-02,10.869,11.085,10.857,10.961,4214200,0
2001-03-05,10.996,11.01,10.497,10.681,9669678,0
2001-03-06,10.704,10.718,10.253,10.365,12309767,0
2001-03-07,10.567,10.817,10.303,10.77,10842603,0
2001-03-08,10.704,11.268,10.704,11.245,9315091,0
2001-03-09,11.222,11.38,11.172,11.245,8780551,0
2001-03-12,11.268,11.541,11.064,11.145,7208655,0
2001-03-13,10.975,11.268,10.658,10.825,5170563,0
2001-03-14,10.825,10.839,10.321,10.383,6221894,0
2001-03-15,10.401,10.401,10.094,10.181,8653407,0
2001-03-16,10.374,10.743,10.374,10.6,9185504,0
2001-03-19,10.637,10.726,10.531,10.622,4333135,0
2001-03-20,10.726,10.924,10.69,10.78,6468199,0
2001-03-21,10.817,10.905,10.531,10.536,6199930,0
2001-03-22,10.478,10.478,10.261,10.383,12267384,0
2001-03-23,10.351,10.617,10.257,10.613,9309323,0
2001-03-26,10.434,10.807,10.434,10.803,5487654,0
2001-03-27,10.793,11.357,10.793,11.245,9349708,0
2001-03-28,11.155,11.409,11.064,11.263,9223672,0
2001-03-29,11.28,11.604,11.268,11.529,11923448,0
2001-03-30,11.525,11.649,11.502,11.623,8140165,0
2001-04-02,11.623,11.649,11.292,11.375,6056800,0
2001-04-03,11.446,11.451,11.163,11.214,7187131,0
2001-04-04,11.131,11.245,10.947,11.064,6203927,0
2001-04-05,10.975,10.975,9.656,10.361,46956897,0
2001-04-06,10.361,10.434,9.801,9.968,15013320,0
2001-04-09,10.117,10.321,10.009,10.253,7405701,0
2001-04-10,10.141,10.239,9.937,10.136,11613686,0
2001-04-11,10.117,10.136,9.771,9.968,9862057,0
2001-04-12,9.869,10.029,9.837,9.86,5815163,0
2001-04-16,9.814,9.892,9.535,9.663,6933734,0
2001-04-17,9.596,10.071,9.596,10.066,13390612,0
2001-04-18,10.141,10.321,9.869,9.996,10826408,0
2001-04-19,9.996,10.365,9.982,10.113,6322189,0
2001-04-20,10.163,10.266,9.915,10.005,8535799,0
2001-04-23,10.051,10.051,9.86,9.937,5394014,0
2001-04-24,9.915,10.005,9.882,9.955,5659171,0
2001-04-25,9.915,10.071,9.915,10.029,5485872,0
2001-04-26,10.037,10.113,9.996,10.051,8411763,0
2001-04-27,10.085,10.181,10.009,10.055,6908434,0
2001-04-30,10.094,10.33,10.071,10.181,7952667,0
2001-05-01,10.41,10.726,10.342,10.699,11643201,0
2001-05-02,10.817,11.287,10.78,11.287,16823083,0
2001-05-03,11.222,11.357,11.155,11.272,10476710,0
2001-05-04,11.222,11.403,11.163,11.403,11458135,0
2001-05-07,11.268,11.301,11.085,11.145,2816719,0
2001-05-08,11.158,11.214,10.704,10.817,4565685,0
2001-05-09,10.817,11.041,10.718,10.975,5277293,0
2001-05-10,11.041,11.214,10.807,11.155,4340682,0
2001-05-11,11.155,11.158,10.803,10.901,3159985,0
2001-05-14,10.901,10.987,10.731,10.843,4131215,0
2001-05-15,10.817,10.861,10.531,10.637,5506955,0
2001-05-16,10.604,10.882,10.604,10.817,5492978,0
2001-05-17,10.839,10.905,10.567,10.713,6467309,0
2001-05-18,10.817,10.847,10.686,10.77,5608578,0
2001-05-21,10.812,10.839,10.6,10.817,8325449,0
2001-05-22,10.77,11.041,10.681,10.821,7745858,0
2001-05-23,10.821,10.825,10.637,10.776,5552667,0
2001-05-24,10.776,11.044,10.77,11.041,4444751,0
2001-05-25,11.041,11.044,10.839,10.865,3210800,0
2001-05-29,10.839,11.172,10.839,11.168,3537647,0
2001-05-30,11.064,11.254,11.032,11.158,5134393,0
2001-05-31,11.155,11.357,11.109,11.24,5134844,0
2001-06-01,11.155,11.375,11.068,11.268,4965090,0
2001-06-04,11.018,11.38,10.98,11.268,4401926,0
2001-06-05,11.064,11.24,11.064,11.168,4016276,0
2001-06-06,11.018,11.222,10.996,11.15,3521671,0
2001-06-07,11.041,11.357,11.041,11.28,3305553,0
2001-06-08,11.268,11.352,11.227,11.31,2140160,0
2001-06-11,11.268,11.375,11.249,11.292,3219900,0
2001-06-12,11.19,11.558,11.163,11.47,4332919,0
2001-06-13,11.474,11.581,11.395,11.502,3264051,0
2001-06-14,11.47,11.492,11.177,11.199,3346158,0
2001-06-15,11.199,11.554,11.158,11.409,9920638,0
2001-06-18,11.47,11.479,11.24,11.314,4767608,0
2001-06-19,11.446,11.446,11.199,11.268,5121973,0
2001-06-20,11.041,11.158,10.817,10.975,6993197,0
2001-06-21,10.861,11.268,10.861,11.222,6292017,0
2001-06-22,11.222,11.263,11.044,11.214,4993937,0
2001-06-25,10.996,11.333,10.891,11.227,6727590,0
2001-06-26,11.041,11.47,11.041,11.155,8040981,0
2001-06-27,11.085,11.492,11.085,11.492,8180551,0
2001-06-28,11.577,11.773,11.515,11.632,5156807,0
2001-06-29,11.492,11.718,10.957,11.268,9333507,0
2001-07-02,11.403,11.563,11.333,11.456,7182253,0
2001-07-03,11.681,11.685,11.375,11.432,5473898,0
2001-07-05,11.515,11.672,11.446,11.525,6040834,0
2001-07-06,11.563,11.627,11.47,11.479,3923745,0
2001-07-09,11.492,11.492,11.064,11.249,6914870,0
2001-07-10,11.357,11.357,10.975,10.975,5772778,0
2001-07-11,11.041,11.064,10.77,10.812,6361468,0
2001-07-12,10.812,10.812,10.478,10.544,8124411,0
2001-07-13,10.567,10.752,10.41,10.718,6990762,0
2001-07-16,10.784,10.839,10.686,10.726,4955992,0
2001-07-17,10.748,11.05,10.748,11.037,8849339,0
2001-07-18,11.041,11.275,11.005,11.263,7917380,0
2001-07-19,11.357,11.385,11.249,11.328,6423597,0
2001-07-20,11.43,11.604,11.389,11.563,5589278,0
2001-07-23,11.451,11.541,11.272,11.28,5015908,0
2001-07-24,11.283,11.492,11.186,11.38,6840535,0
2001-07-25,11.498,11.515,11.357,11.484,5890613,0
2001-07-26,11.375,11.47,11.319,11.442,4693938,0
2001-07-27,11.537,11.672,11.385,11.554,4731442,0
2001-07-30,11.492,11.75,11.426,11.736,4667307,0
2001-07-31,11.718,12.032,11.7,11.879,6481290,0
2001-08-01,11.809,11.897,11.627,11.794,4299629,0
2001-08-02,11.777,12.085,11.767,12.077,7993937,0
2001-08-03,12.077,12.122,11.839,11.943,6067681,0
2001-08-06,11.839,11.943,11.712,11.799,5482774,0
2001-08-07,11.799,11.803,11.627,11.663,7257032,0
2001-08-08,11.604,11.619,11.38,11.484,7155404,0
2001-08-09,11.484,11.484,11.214,11.366,6497714,0
2001-08-10,11.47,11.843,11.46,11.74,5474560,0
2001-08-13,11.763,11.809,11.623,11.759,3318863,0
2001-08-14,11.829,12.183,11.38,12.108,7208882,0
2001-08-15,12.002,12.169,11.681,11.718,6790391,0
2001-08-16,11.718,11.883,11.515,11.581,6433585,0
2001-08-17,11.537,11.59,11.395,11.502,5441943,0
2001-08-20,11.426,11.577,11.426,11.525,4689057,0
2001-08-21,11.627,11.875,11.537,11.636,3777957,0
2001-08-22,11.799,11.92,11.604,11.852,4914279,0
2001-08-23,11.777,12.054,11.763,11.934,4895419,0
2001-08-24,11.825,12.169,11.803,12.169,5135281,0
2001-08-27,11.943,12.236,11.857,11.929,5312349,0
2001-08-28,11.816,12.16,11.809,12.032,4481368,0
2001-08-29,11.971,12.002,11.763,11.875,3345044,0
2001-08-30,11.74,12.007,11.74,11.925,6448225,0
2001-08-31,11.943,12.122,11.852,11.997,4685508,0
2001-09-04,12.108,12.466,12.104,12.329,9791504,0
2001-09-05,12.122,12.169,11.852,11.988,7194010,0
2001-09-06,11.809,12.064,11.809,11.984,5342310,0
2001-09-07,12.095,12.104,11.911,12.007,8093790,0
2001-09-10,12.007,12.215,11.905,12.192,7675523,0
2001-09-17,12.192,12.215,11.865,11.902,8481882,0
2001-09-18,12.302,12.315,11.465,11.736,12331516,0
2001-09-19,11.736,12.122,10.807,11.054,24272051,0
2001-09-20,11.131,11.163,10.695,10.713,16004298,0
2001-09-21,10.478,10.544,10.229,10.497,12037730,0
2001-09-24,10.704,10.996,10.523,10.817,6873156,0
2001-09-25,10.861,11.413,10.839,11.403,10084177,0
2001-09-26,11.403,11.432,10.756,10.857,17891944,0
2001-09-27,10.839,11.041,10.731,10.996,8666061,0
2001-09-28,11.155,11.227,10.961,11.105,10890312,0
2001-10-01,11.249,11.263,10.726,10.812,10568789,0
2001-10-02,10.924,11.037,10.78,10.919,12263833,0
2001-10-03,10.975,11.347,10.861,11.205,10493344,0
2001-10-04,11.085,11.268,11.064,11.095,8237800,0
2001-10-05,11.064,11.158,10.975,11.158,6648376,0
2001-10-08,11.136,11.205,10.831,11.001,4347118,0
2001-10-09,11.041,11.155,10.915,11.15,6070345,0
2001-10-10,11.258,11.38,11.145,11.168,5525372,0
2001-10-11,11.155,11.38,11.155,11.268,5832695,0
2001-10-12,11.258,11.375,11.123,11.283,5554219,0
2001-10-15,11.245,11.375,11.186,11.268,5049852,0
2001-10-16,11.287,11.287,11.041,11.109,4938246,0
2001-10-17,11.245,11.337,11.109,11.195,5830475,0
2001-10-18,11.268,11.352,11.032,11.168,3575369,0
2001-10-19,11.118,11.31,11.068,11.268,4741863,0
2001-10-22,11.158,11.337,11.141,11.31,2730180,0
2001-10-23,11.395,11.677,11.24,11.272,4006510,0
2001-10-24,11.403,11.488,10.966,10.98,4091939,0
2001-10-25,10.726,10.821,10.523,10.821,10853482,0
2001-10-26,10.861,10.996,10.817,10.887,7763609,0
2001-10-29,10.975,11.328,10.825,11.05,5800071,0
2001-10-30,10.975,11.041,10.817,10.938,4452295,0
2001-10-31,10.952,11.118,10.947,11.023,4801780,0
2001-11-01,11.085,11.199,10.984,11.085,6767527,0
2001-11-02,11.131,11.131,11.001,11.032,6325075,0
2001-11-05,11.085,11.091,10.915,10.938,4972196,0
2001-11-06,11.018,11.023,10.817,10.861,8046530,0
2001-11-07,10.929,11.05,10.882,10.929,7108137,0
2001-11-08,11.018,11.155,10.878,10.971,4782029,0
2001-11-09,11.015,11.037,10.817,10.924,4465386,0
2001-11-12,10.966,10.991,10.59,10.735,19910957,0
2001-11-13,10.905,10.924,10.793,10.919,7762727,0
2001-11-14,10.952,11.155,10.929,11.018,4494016,0
2001-11-15,11.109,11.389,11.064,11.155,5524039,0
2001-11-16,11.155,11.323,11.068,11.123,4546156,0
2001-11-19,11.109,11.214,10.975,10.987,4723003,0
2001-11-20,10.996,11.272,10.975,11.263,5119307,0
2001-11-21,11.199,11.258,11.001,11.05,2390016,0
2001-11-23,11.073,11.222,11.01,11.218,1507098,0
2001-11-26,11.155,11.446,11.109,11.371,6517677,0
2001-11-27,11.357,11.492,11.182,11.328,4820638,0
2001-11-28,11.426,11.619,11.222,11.287,5790315,0
2001-11-29,11.268,11.529,11.222,11.492,5305032,0
2001-11-30,11.47,11.541,11.371,11.413,4692608,0
2001-12-03,11.292,11.492,11.283,11.432,3863169,0
2001-12-04,11.47,11.59,11.38,11.581,4070193,0
2001-12-05,11.585,11.691,11.492,11.649,6542088,0
2001-12-06,11.581,11.595,11.446,11.47,4740314,0
2001-12-07,11.43,11.456,11.037,11.085,14432403,0
2001-12-10,11.041,11.044,10.5,10.5,14300595,0
2001-12-11,9.507,9.702,8.8338,8.9778,91216679,0
2001-12-12,9.4406,9.4406,8.9642,8.9865,37937148,0
2001-12-13,9.0364,9.0543,8.9908,9,18411843,0
2001-12-14,9.0364,9.3206,9.0131,9.2429,18074123,0
2001-12-17,9.2788,9.2788,9.0088,9.0809,10059771,0
2001-12-18,9.1439,9.217,9.0581,9.0581,21373235,0
2001-12-19,8.9908,9.171,8.9778,9,18448899,0
2001-12-20,9.0271,9.1347,9.0221,9.0716,16022712,0
2001-12-21,9.0131,9.2392,9.0131,9.2392,19760284,0
2001-12-24,9.171,9.3117,9.1304,9.2392,6969902,0
2001-12-26,9.3295,9.3295,9.217,9.2333,7966203,0
2001-12-27,9.274,9.4865,9.1939,9.4268,14009919,0
2001-12-28,9.4646,9.531,9.3969,9.4646,9337502,0
2001-12-31,9.4646,9.4865,9.3064,9.4059,8014572,0
2002-01-02,9.3748,9.3788,9.1259,9.2469,14735286,0
2002-01-03,9.2604,9.3064,9.121,9.2928,12092755,0
2002-01-04,9.2928,9.4646,9.1618,9.2083,15163540,0
2002-01-07,9.2976,9.3748,9.2123,9.2469,13200226,0
2002-01-08,9.2604,9.284,9.0088,9.171,18850306,0
2002-01-09,9.1259,9.2392,9.1259,9.217,10527746,0
2002-01-10,9.2123,9.3748,9.2083,9.2392,10252813,0
2002-01-11,9.3064,9.3748,9.2469,9.2644,12336174,0
2002-01-14,9.284,9.3522,9.1802,9.1847,9369015,0
2002-01-15,9.171,9.2469,9.1347,9.2469,9867385,0
2002-01-16,9.2392,9.2788,9.2296,9.2469,10689946,0
2002-01-17,9.217,9.4317,9.217,9.288,10630918,0
2002-01-18,9.2392,9.3473,9.2029,9.2508,12157548,0
2002-01-22,9.284,9.3206,9.1347,9.1985,9057030,0
2002-01-23,9.2296,9.2296,9.0809,9.2296,8354517,0
2002-01-24,9.1895,9.3522,9.0809,9.3392,14305704,0
2002-01-25,9.171,9.3522,9.1487,9.3342,9844973,0
2002-01-28,9.4406,9.507,9.3748,9.4865,11002152,0
2002-01-29,9.507,9.521,9.2083,9.3255,11299715,0
2002-01-30,9.4198,9.4228,9.2029,9.3561,10395267,0
2002-01-31,9.3929,9.4228,9.1487,9.284,12363687,0
2002-02-01,9.2392,9.2701,9.0809,9.1618,8705992,0
2002-02-04,9.171,9.2788,9.1259,9.2029,8420862,0
2002-02-05,9.284,9.4097,9.2392,9.3708,7841278,0
2002-02-06,9.3064,9.3659,9.1847,9.1847,10611837,0
2002-02-07,9.274,9.4775,9.2333,9.4317,9071007,0
2002-02-08,9.3969,9.4009,9.2392,9.2701,5343863,0
2002-02-11,9.2604,9.3522,9.2392,9.274,4821302,0
2002-02-12,9.2604,9.4097,9.2555,9.3969,5998674,0
2002-02-13,9.3969,9.3969,9.2392,9.2604,6479954,0
2002-02-14,9.2508,9.4646,9.2508,9.3881,9023304,0
2002-02-15,9.4137,9.4367,9.2555,9.2701,6540312,0
2002-02-19,9.2392,9.3156,9.2123,9.274,6052594,0
2002-02-20,9.3522,9.622,9.284,9.596,9469756,0
2002-02-21,9.4646,9.668,9.3295,9.3561,6923307,0
2002-02-22,9.274,9.549,9.2701,9.535,6081878,0
2002-02-25,9.6,9.729,9.553,9.688,7483139,0
2002-02-26,9.758,10.051,9.688,9.928,9305996,0
2002-02-27,9.915,9.978,9.874,9.928,5955176,0
2002-02-28,10.029,10.141,9.897,9.982,8861098,0
2002-03-01,9.937,10.181,9.937,10.071,6457103,0
2002-03-04,10.253,10.33,10.062,10.266,6905115,0
2002-03-05,9.869,10.365,9.846,10.19,11430628,0
2002-03-06,10.185,10.207,10.005,10.055,7377298,0
2002-03-07,10.058,10.071,9.869,10.029,7674855,0
2002-03-08,10.141,10.141,10.009,10.051,6959473,0
2002-03-11,10.158,10.229,10.055,10.163,6397419,0
2002-03-12,10.029,10.117,9.739,9.906,9152444,0
2002-03-13,10.058,10.185,9.96,10.009,9262949,0
2002-03-14,9.982,10.085,9.96,10.023,8269310,0
2002-03-15,10.131,10.141,10.029,10.066,7886098,0
2002-03-18,10.005,10.08,10.005,10.014,5001040,0
2002-03-19,10.029,10.202,10.029,10.08,5735060,0
2002-03-20,10.029,10.177,9.996,10.117,7216642,0
2002-03-21,10.141,10.141,10.005,10.051,5318793,0
2002-03-22,10.071,10.168,10.047,10.136,6918203,0
2002-03-25,10.051,10.234,9.96,9.992,6812355,0
2002-03-26,10.005,10.141,9.915,10.005,10337587,0
2002-03-27,10.023,10.055,9.924,10.051,7000302,0
2002-03-28,10.005,10.075,9.964,9.988,7715457,0
2002-04-01,10.005,10.005,9.823,9.823,6130251,0
2002-04-02,9.823,9.933,9.78,9.915,5163246,0
2002-04-03,9.869,9.996,9.828,9.92,5891495,0
2002-04-04,10.051,10.136,9.915,10.051,6995640,0
2002-04-05,9.951,10.023,9.892,9.915,7109694,0
2002-04-08,9.869,9.96,9.837,9.947,5195192,0
2002-04-09,10.029,10.41,9.988,10.303,9345935,0
2002-04-10,10.365,10.456,10.261,10.393,7063537,0
2002-04-11,10.393,10.469,10.005,10.131,9445125,0
2002-04-12,10.141,10.155,9.915,9.982,8288617,0
2002-04-15,9.982,10.185,9.947,10.141,4934690,0
2002-04-16,10.151,10.248,10.029,10.075,5097561,0
2002-04-17,10.075,10.145,9.937,9.992,6493713,0
2002-04-18,10.029,10.158,10.014,10.089,4695045,0
2002-04-19,10.141,10.158,10.047,10.141,4686618,0
2002-04-22,10.141,10.229,10.058,10.229,5278848,0
2002-04-23,10.342,10.393,10.229,10.266,8711989,0
2002-04-24,10.342,10.361,10.141,10.266,5972704,0
2002-04-25,10.155,10.321,10.047,10.158,4820638,0
2002-04-26,10.158,10.289,10.037,10.089,4286318,0
2002-04-29,10.023,10.216,9.982,9.988,4768271,0
2002-04-30,10.094,10.347,10.071,10.261,6406290,0
2002-05-01,10.216,10.456,10.094,10.351,9816570,0
2002-05-02,10.239,10.491,10.198,10.321,7526631,0
2002-05-03,10.229,10.298,10.103,10.229,3993200,0
2002-05-06,10.275,10.65,10.275,10.41,5857990,0
2002-05-07,10.544,10.731,10.474,10.541,7944678,0
2002-05-08,10.613,10.681,10.478,10.581,6100736,0
2002-05-09,10.388,10.487,10.239,10.289,6635283,0
2002-05-10,10.298,10.33,10.051,10.253,8182987,0
2002-05-13,10.163,10.365,10.163,10.298,5398668,0
2002-05-14,10.298,10.452,10.019,10.181,8928112,0
2002-05-15,10.117,10.243,9.96,10.103,7839947,0
2002-05-16,10.071,10.075,9.874,9.906,7639350,0
2002-05-17,9.882,10.122,9.882,10.094,5291274,0
2002-05-20,10.071,10.117,9.937,9.982,5175001,0
2002-05-21,10.051,10.158,9.878,9.906,6068787,0
2002-05-22,9.937,10.275,9.92,10.177,6274929,0
2002-05-23,10.163,10.212,10.066,10.163,5099118,0
2002-05-24,10.051,10.193,10.051,10.094,4695045,0
2002-05-28,10.117,10.275,10.055,10.151,4130106,0
2002-05-29,10.151,10.388,10.145,10.317,5853770,0
2002-05-30,10.275,10.321,9.933,10.037,9288913,0
2002-05-31,10.051,10.185,10.019,10.071,8664949,0
2002-06-03,10.117,10.216,9.982,10.043,4778924,0
2002-06-04,10.085,10.117,9.823,9.992,7972415,0
2002-06-05,10.029,10.117,9.937,10.058,6157766,0
2002-06-06,10.051,10.055,9.688,9.735,5663391,0
2002-06-07,9.735,9.915,9.646,9.823,6196158,0
2002-06-10,9.892,10.029,9.86,9.906,4174044,0
2002-06-11,9.955,9.96,9.4904,9.553,6592682,0
2002-06-12,9.1847,9.1939,8.8338,8.9684,22620058,0
2002-06-13,9.284,9.284,8.6842,8.9323,25522865,0
2002-06-14,8.7518,9.0131,8.6976,8.7976,10376853,0
2002-06-17,8.7656,9.0131,8.7656,9.0043,6228988,0
2002-06-18,8.891,9.1032,8.8643,8.9733,6576705,0
2002-06-19,8.9733,9.0364,8.8338,8.8338,5948079,0
2002-06-20,8.8551,8.9229,8.7021,8.7429,8743714,0
2002-06-21,8.6078,8.6976,8.3372,8.6976,15801925,0
2002-06-24,8.6976,8.7021,8.4996,8.5446,11056290,0
2002-06-25,8.7883,8.9229,8.4502,8.4593,14830257,0
2002-06-26,8.517,9.1032,8.3601,8.937,16159626,0
2002-06-27,9.0131,9.171,8.8338,9.0131,13607849,0
2002-06-28,9.0581,9.2296,8.9642,8.9684,13167830,0
2002-07-01,9.0364,9.121,9,9.0364,9842539,0
2002-07-02,9.1032,9.1032,8.955,8.9908,9236766,0
2002-07-03,9.0494,9.0494,8.9003,9.0131,10718568,0
2002-07-05,9.0131,9.108,8.9413,9.108,4455624,0
2002-07-08,9.108,9.2333,8.9457,9.1304,5301040,0
2002-07-09,9.1032,9.1895,8.9229,8.9642,5689133,0
2002-07-10,9.0131,9.0853,8.8106,8.8106,10099714,0
2002-07-11,8.7747,9.0221,8.6078,8.9778,8242464,0
2002-07-12,8.955,9.1666,8.8643,9.0271,7365316,0
2002-07-15,8.937,8.9956,8.6842,8.9003,7956881,0
2002-07-16,8.8551,9.0131,8.6976,8.7195,6891125,0
2002-07-17,8.8338,8.9323,8.6078,8.7429,6655920,0
2002-07-18,8.6309,8.8061,8.6078,8.6443,6704069,0
2002-07-19,8.6078,8.9684,8.5218,8.5262,9066351,0
2002-07-22,8.5626,8.7607,8.2924,8.4728,9187280,0
2002-07-23,8.4816,8.4953,7.9764,8.0674,12738911,0
2002-07-24,8.0624,8.4953,7.9008,8.4186,12501929,0
2002-07-25,8.4502,8.6976,8.207,8.2834,13631805,0
2002-07-26,8.3601,8.7429,8.3601,8.6753,7922488,0
2002-07-29,8.7883,9.0401,8.6842,8.9908,6455555,0
2002-07-30,8.8338,8.9778,8.6034,8.7195,8396896,0
2002-07-31,8.7243,8.8383,8.5984,8.779,8889722,0
2002-08-01,8.6664,8.7883,8.6034,8.6443,5950519,0
2002-08-02,8.5984,8.7103,8.3732,8.5083,6951035,0
2002-08-05,8.4909,8.5849,8.4138,8.4683,6680110,0
2002-08-06,8.5355,8.937,8.517,8.6842,6176406,0
2002-08-07,8.7518,8.9457,8.5534,8.8061,7356440,0
2002-08-08,8.8061,9.0131,8.6664,8.9865,5902589,0
2002-08-09,8.9186,9.1032,8.7747,8.9229,4553257,0
2002-08-12,8.8106,8.8731,8.7065,8.8338,4958656,0
2002-08-13,8.7195,8.8643,8.6078,8.6398,7627593,0
2002-08-14,8.6398,8.7839,8.5577,8.7656,6675670,0
2002-08-15,8.7563,9.0716,8.7563,9.0716,6485062,0
2002-08-16,9.0131,9.0131,8.8338,8.8959,4695712,0
2002-08-19,9.0088,9.2296,8.8776,9.171,6107844,0
2002-08-20,9.0581,9.3064,9.0543,9.171,5252667,0
2002-08-21,9.2392,9.2604,8.9457,9.1032,3852296,0
2002-08-22,9.1032,9.3522,9.0401,9.2029,5764794,0
2002-08-23,9.1487,9.2392,8.9956,9.0043,5565980,0
2002-08-26,9.1168,9.1939,8.9908,9.1395,4596083,0
2002-08-27,9.1487,9.2392,9.0364,9.1259,5240017,0
2002-08-28,9.0131,9.108,8.7839,8.7883,7908066,0
2002-08-29,8.1116,8.3551,7.8646,8.2652,26634555,0
2002-08-30,8.1522,8.3013,8.1344,8.1479,11454808,0
2002-09-03,8.1793,8.2248,7.9993,8.0714,9118273,0
2002-09-04,8.0897,8.22,7.9856,8.1251,6861395,0
2002-09-05,8.1251,8.4045,8.0674,8.2248,6363909,0
2002-09-06,8.2477,8.4138,8.1207,8.1479,5928334,0
2002-09-09,8.1116,8.3013,8.1116,8.193,6987433,0
2002-09-10,8.2924,8.3601,8.1116,8.27,8131062,0
2002-09-11,8.3822,8.4365,8.1207,8.1572,4743423,0
2002-09-12,8.1572,8.2114,8.0714,8.1522,7585879,0
2002-09-13,8.1344,8.2652,8.1072,8.207,7780034,0
2002-09-16,8.3189,8.3281,7.9993,8.1164,8552226,0
2002-09-17,7.2099,7.301,6.963,7.1025,25289442,0
2002-09-18,6.7605,6.9764,6.7605,6.8952,19083072,0
2002-09-19,6.8051,6.9857,6.7691,6.8269,9266060,0
2002-09-20,6.8051,6.972,6.8011,6.9267,9597339,0
2002-09-23,6.8051,6.9042,6.7963,6.8359,8457028,0
2002-09-24,6.589,6.7642,6.3002,6.414,16504893,0
2002-09-25,6.5119,6.5259,6.2284,6.278,12025746,0
2002-09-26,6.4441,6.6699,6.4,6.5667,15949709,0
2002-09-27,6.4756,6.5348,6.3545,6.414,12353480,0
2002-09-30,6.309,6.414,6.0837,6.3545,10343791,0
2002-10-01,6.3002,6.309,6.0388,6.2421,13495121,0
2002-10-02,6.1743,6.2193,5.949,6.0163,11820268,0
2002-10-03,5.9939,6.0927,5.841,5.8637,12276262,0
2002-10-04,5.8764,5.949,5.6608,5.7683,10168058,0
2002-10-07,5.8137,5.8812,5.7413,5.7818,11223599,0
2002-10-08,5.8593,5.9031,5.6336,5.8137,15810361,0
2002-10-09,5.7004,5.7911,4.9568,5.1419,27073013,0
2002-10-10,5.4979,5.593,5.3265,5.5289,30338403,0
2002-10-11,5.7413,6.2193,5.6515,5.8637,17561545,0
2002-10-14,5.8502,6.4222,5.841,6.2819,17199859,0
2002-10-15,6.5259,6.7513,6.4222,6.7513,18346605,0
2002-10-16,6.7513,6.8727,6.679,6.7197,13206883,0
2002-10-17,6.8098,6.9498,6.5575,6.6471,11673377,0
2002-10-18,6.2862,6.6606,6.2736,6.5934,9801262,0
2002-10-21,6.5575,6.963,6.5119,6.8593,6250074,0
2002-10-22,6.8637,6.8727,6.7375,6.8051,8362282,0
2002-10-23,6.7691,6.8637,6.5027,6.8544,4260803,0
2002-10-24,6.8359,6.963,6.6829,6.7242,6432914,0
2002-10-25,6.7063,6.8727,6.5617,6.8269,5233585,0
2002-10-28,7.0977,7.1663,6.8098,6.9001,10002074,0
2002-10-29,6.8499,7.0389,6.7375,6.9814,8689350,0
2002-10-30,6.9857,7.0122,6.8269,6.945,6641501,0
2002-10-31,6.6471,6.7375,6.4,6.6699,22611398,0
2002-11-01,6.6649,6.7605,6.4891,6.7152,15636617,0
2002-11-04,6.7605,6.8907,6.7375,6.7918,7575890,0
2002-11-05,6.8821,6.8952,6.6877,6.8269,8992907,0
2002-11-06,6.8727,6.9315,6.6742,6.8544,9098745,0
2002-11-07,6.8637,6.8637,6.633,6.7513,7802451,0
2002-11-08,6.7556,6.7556,6.2819,6.3545,14871750,0
2002-11-11,6.3545,6.4,6.2193,6.2284,8760581,0
2002-11-12,6.3545,6.4,5.9257,5.9939,10592753,0
2002-11-13,5.9398,6.2421,5.8936,6.0657,10745415,0
2002-11-14,6.0837,6.2556,5.935,6.2334,11930998,0
2002-11-15,6.1291,6.4311,6.1291,6.4,9028184,0
2002-11-18,6.4441,6.7152,6.4222,6.6471,9245415,0
2002-11-19,6.6025,6.9174,6.5437,6.7375,9235877,0
2002-11-20,6.6244,6.8051,6.6244,6.8051,7085727,0
2002-11-21,6.7152,7.0526,6.697,6.9857,7290977,0
2002-11-22,7.1663,7.3238,7.1115,7.1886,12217463,0
2002-11-25,7.0752,7.301,6.7918,6.945,13478484,0
2002-11-26,6.9406,7.1388,6.9222,6.9857,7582320,0
2002-11-27,7.0074,7.1752,6.9222,7.0526,5210507,0
2002-11-29,7.0074,7.1252,7.0074,7.0884,2145489,0
2002-12-02,7.2281,7.301,7.0526,7.2192,8470124,0
2002-12-03,7.2236,7.2236,6.7242,6.7556,10611617,0
2002-12-04,6.7605,7.121,6.6471,7.0303,10832845,0
2002-12-05,7.0303,7.0303,6.8499,6.8907,5504959,0
2002-12-06,6.8051,6.9581,6.7605,6.9406,6062800,0
2002-12-09,6.8098,6.9674,6.679,6.8051,6069675,0
2002-12-10,6.7152,6.9222,6.6244,6.8952,11232254,0
2002-12-11,6.8051,6.9674,6.6922,6.7513,10732996,0
2002-12-12,6.6922,6.7784,6.6742,6.697,6875372,0
2002-12-13,6.6606,6.8499,6.6563,6.7918,6457770,0
2002-12-16,6.8011,6.99,6.7605,6.9857,5884619,0
2002-12-17,6.9857,6.9944,6.8269,6.9359,6440020,0
2002-12-18,6.9174,6.9406,6.8051,6.8269,9666794,0
2002-12-19,6.7963,6.9081,6.633,6.6421,8438832,0
2002-12-20,6.633,6.7827,6.598,6.7152,17577078,0
2002-12-23,6.7605,6.9989,6.7152,6.8593,7475813,0
2002-12-24,6.8269,6.9081,6.7963,6.8499,2280628,0
2002-12-26,6.8544,7.0618,6.8544,6.963,4236614,0
2002-12-27,6.9222,6.9764,6.7827,6.8452,4947780,0
2002-12-30,6.8051,7.0303,6.8051,6.9989,6037724,0
2002-12-31,6.9406,7.0303,6.913,6.963,3746228,0
2003-01-02,7.0752,7.3193,7.0526,7.2013,10845274,0
2003-01-03,7.1886,7.2414,7.121,7.2099,5457252,0
2003-01-06,7.1886,7.2371,7.1572,7.2236,5616571,0
2003-01-07,7.1663,7.2057,7.0752,7.2013,6118937,0
2003-01-08,7.2013,7.2831,7.1572,7.2057,5248226,0
2003-01-09,7.2192,7.2924,7.2147,7.2557,7006737,0
2003-01-10,7.1663,7.3104,7.1663,7.2557,7211319,0
2003-01-13,7.3238,7.4313,7.2147,7.3809,5719310,0
2003-01-14,7.346,7.3722,7.274,7.346,7598302,0
2003-01-15,7.3553,7.3553,7.2462,7.2874,7495123,0
2003-01-16,7.3146,7.4361,7.3059,7.3679,8931882,0
2003-01-17,7.3238,7.4589,7.301,7.3592,7496681,0
2003-01-21,7.3592,7.3903,7.2371,7.2462,5481216,0
2003-01-22,7.2236,7.4816,7.2147,7.3417,9176408,0
2003-01-23,7.3288,7.4313,7.1926,7.269,4940910,0
2003-01-24,7.274,7.3104,6.9857,7.1025,6640606,0
2003-01-27,6.9857,7.1025,6.8269,6.9081,7033805,0
2003-01-28,6.9081,7.1025,6.8685,7.0526,5269306,0
2003-01-29,6.9406,7.0438,6.8269,6.913,5937206,0
2003-01-30,6.9498,6.972,6.7242,6.7333,7271449,0
2003-01-31,6.7333,6.8821,6.7333,6.8011,7995269,0
2003-02-03,6.7876,6.8593,6.7152,6.7513,5138607,0
2003-02-04,6.7063,6.7242,6.5348,6.616,7358212,0
2003-02-05,6.6244,6.679,6.4849,6.5211,6223004,0
2003-02-06,6.4529,6.589,6.3956,6.4707,4933807,0
2003-02-07,6.5348,6.5575,6.2862,6.3545,5127517,0
2003-02-10,6.3636,6.4093,6.2102,6.3956,5729512,0
2003-02-11,6.3956,6.4799,6.309,6.3268,6227891,0
2003-02-12,6.3268,6.3268,6.1515,6.1788,5326778,0
2003-02-13,6.1965,6.2465,6.0837,6.2241,5249112,0
2003-02-14,6.1965,6.3908,6.1291,6.3908,4294527,0
2003-02-18,6.3497,6.4891,6.309,6.3453,5024334,0
2003-02-19,6.3002,6.3404,6.2058,6.2596,3654144,0
2003-02-20,6.2378,6.2953,6.1694,6.1694,2716863,0
2003-02-21,6.2193,6.278,6.1204,6.2058,4166271,0
2003-02-24,6.2102,6.2102,5.985,6.0701,6182176,0
2003-02-25,5.9717,6.1788,5.9717,6.1743,4031806,0
2003-02-26,6.165,6.1743,5.9896,6.0614,4547929,0
2003-02-27,6.0525,6.138,6.0077,6.1113,4849486,0
2003-02-28,6.0885,6.1291,5.9441,5.9582,6777962,0
2003-03-03,5.9939,6.0793,5.935,5.9761,4256365,0
2003-03-04,5.9806,5.9806,5.8812,5.885,5911693,0
2003-03-05,5.8637,5.9122,5.8502,5.8812,7854370,0
2003-03-06,5.8812,5.8894,5.823,5.8543,6466424,0
2003-03-07,5.7635,5.8502,5.7236,5.7774,7794013,0
2003-03-10,5.7774,5.7911,5.4311,5.467,11470124,0
2003-03-11,5.7911,5.9122,5.6336,5.7053,14290609,0
2003-03-12,5.8593,5.8593,5.6103,5.6749,8672268,0
2003-03-13,5.7281,5.7548,5.5613,5.6961,11446823,0
2003-03-14,5.7097,5.8186,5.6515,5.6961,6094085,0
2003-03-17,5.7004,6.0837,5.6515,6.0745,7631586,0
2003-03-18,6.0837,6.2642,6.0254,6.1113,7046008,0
2003-03-19,6.2642,6.462,6.2421,6.3821,10592979,0
2003-03-20,6.3821,6.4578,6.2736,6.3864,7280769,0
2003-03-21,6.5348,6.5395,6.414,6.5395,8346526,0
2003-03-24,6.4799,6.4799,6.2148,6.309,7036024,0
2003-03-25,6.2862,6.4578,6.2508,6.3774,6047265,0
2003-03-26,6.4441,6.4578,6.3497,6.418,3791937,0
2003-03-27,6.309,6.3311,6.1291,6.1466,7552372,0
2003-03-28,6.1466,6.2014,6.0614,6.1248,4841278,0
2003-03-31,5.949,6.0614,5.7004,5.9257,6838984,0
2003-04-01,5.949,6.1291,5.9079,6.0745,6116271,0
2003-04-02,6.0793,6.1921,6.0745,6.1429,6534987,0
2003-04-03,6.138,6.1606,5.9939,6.0435,5228700,0
2003-04-04,6.0525,6.183,6.0033,6.1515,5267093,0
2003-04-07,6.3002,6.3453,6.1694,6.183,6496822,0
2003-04-08,6.1965,6.2642,6.1113,6.1113,4108139,0
2003-04-09,6.165,6.2642,6.0614,6.0614,3534538,0
2003-04-10,6.0657,6.1743,6.0564,6.1291,4145417,0
2003-04-11,6.2148,6.2862,6.1335,6.1743,4801336,0
2003-04-14,6.1515,6.3729,6.1515,6.3588,6238541,0
2003-04-15,6.3228,6.4578,6.3002,6.4441,6321972,0
2003-04-16,6.4441,6.4441,5.7774,6.1694,13636027,0
2003-04-17,6.1965,6.3774,6.1743,6.3361,6303773,0
2003-04-21,6.3311,6.3908,6.2421,6.2736,5351849,0
2003-04-22,6.2193,6.3774,6.2102,6.3636,6226998,0
2003-04-23,6.3404,6.462,6.2953,6.4396,6055696,0
2003-04-24,6.3545,6.462,6.3545,6.4222,4394604,0
2003-04-25,6.3908,6.4311,6.3821,6.4,4156067,0
2003-04-28,6.4,6.5846,6.4,6.5167,4368201,0
2003-04-29,6.5119,6.6292,6.4799,6.5027,6218121,0
2003-04-30,6.5119,6.5303,6.4354,6.4441,6532102,0
2003-05-01,6.4222,6.7375,6.4049,6.7063,8676486,0
2003-05-02,6.7063,6.7104,6.4668,6.697,8679141,0
2003-05-05,6.7014,6.7014,6.3956,6.4668,8553555,0
2003-05-06,6.4222,6.5167,6.4222,6.4799,8164131,0
2003-05-07,6.4799,6.4799,6.3453,6.4578,5414205,0
2003-05-08,6.3545,6.4578,6.3002,6.3181,6433801,0
2003-05-09,6.3636,6.4578,6.2862,6.4484,5246894,0
2003-05-12,6.4222,6.5801,6.3821,6.5437,4573225,0
2003-05-13,6.5119,6.7242,6.4891,6.6649,6264946,0
2003-05-14,6.7104,6.9406,6.6877,6.8727,10177370,0
2003-05-15,6.8727,6.9674,6.8224,6.9222,10955107,0
2003-05-16,6.9267,6.9267,6.7918,6.8452,4585429,0
2003-05-19,6.8051,6.8269,6.7419,6.8051,9579146,0
2003-05-20,6.8727,6.9944,6.8408,6.9406,7987500,0
2003-05-21,6.9406,6.9406,6.7291,6.7784,7176260,0
2003-05-22,6.7691,6.8727,6.7375,6.8051,9184619,0
2003-05-23,6.8544,6.9581,6.7784,6.9498,5561539,0
2003-05-27,6.8821,6.963,6.8224,6.9537,7612058,0
2003-05-28,6.9406,7.0215,6.9406,7.0167,7054665,0
2003-05-29,7.0215,7.121,6.972,7.0661,9533654,0
2003-05-30,7.0844,7.2327,7.0259,7.2327,10008512,0
2003-06-02,7.2557,7.4222,7.2147,7.4131,9522343,0
2003-06-03,7.3858,7.5032,7.301,7.5032,7829292,0
2003-06-04,7.4816,7.5443,7.4131,7.4816,6932623,0
2003-06-05,7.4816,7.4816,6.8771,7.1296,15623751,0
2003-06-06,7.1343,7.197,6.9814,7.121,10836614,0
2003-06-09,7.0752,7.0797,6.9315,6.963,7482031,0
2003-06-10,6.9581,7.0661,6.9406,7.0259,4541048,0
2003-06-11,7.0526,7.2557,7.0481,7.2327,5234031,0
2003-06-12,7.2327,7.2327,7.0032,7.0618,10322932,0
2003-06-13,7.0661,7.0661,6.9406,6.9857,6299115,0
2003-06-16,7.0661,7.2462,7.0303,7.2013,5208507,0
2003-06-17,7.2099,7.3952,7.1025,7.3504,11106660,0
2003-06-18,7.3553,7.4987,7.346,7.4939,9752890,0
2003-06-19,7.5032,7.5264,7.3553,7.427,8911910,0
2003-06-20,7.4726,7.4726,7.121,7.1752,13368643,0
2003-06-23,7.0977,7.3903,6.9406,7.1663,8696458,0
2003-06-24,7.4131,7.612,7.3104,7.5844,11504295,0
2003-06-25,7.5264,7.5488,7.3809,7.427,7779591,0
2003-06-26,7.3238,7.5935,7.2924,7.562,6736473,0
2003-06-27,7.566,7.5935,7.4939,7.5753,5415537,0
2003-06-30,7.6077,7.647,7.4775,7.5171,8582624,0
2003-07-01,7.5171,7.571,7.4361,7.5215,6235433,0
2003-07-02,7.5215,7.6609,7.4816,7.647,4664429,0
2003-07-03,7.6387,7.6609,7.5753,7.6077,2512501,0
2003-07-07,7.6746,7.7956,7.6746,7.7826,8259101,0
2003-07-08,7.7739,7.8873,7.4683,7.8873,5844899,0
2003-07-09,7.8413,7.9317,7.7826,7.8873,5643420,0
2003-07-10,7.8737,7.878,7.6653,7.7473,7998156,0
2003-07-11,7.7694,7.9579,7.7559,7.8921,5224042,0
2003-07-14,7.9535,8.0806,7.7956,7.8093,7907844,0
2003-07-15,7.8185,7.8596,7.6653,7.7066,15352149,0
2003-07-16,7.7826,7.7826,7.571,7.571,6869159,0
2003-07-17,7.5572,7.5572,7.4541,7.4775,5982470,0
2003-07-18,7.5398,7.5488,7.3993,7.4816,6466644,0
2003-07-21,7.4726,7.4726,7.333,7.3903,4059984,0
2003-07-22,7.4131,7.5264,7.3553,7.4633,8722634,0
2003-07-23,7.5078,7.5844,7.3993,7.5443,4639794,0
2003-07-24,7.571,7.5753,7.4179,7.4816,3909541,0
2003-07-25,7.4816,7.5753,7.4633,7.5488,3608428,0
2003-07-28,7.5488,7.5985,7.4131,7.5078,3963683,0
2003-07-29,7.4905,7.5488,7.2968,7.4451,4027366,0
2003-07-30,7.5032,7.5488,7.4541,7.4939,5863980,0
2003-07-31,7.4499,7.7783,7.4499,7.6387,8451260,0
2003-08-01,7.6839,7.7022,7.4987,7.5488,5988683,0
2003-08-04,7.5264,7.725,7.4589,7.6746,4496002,0
2003-08-05,7.6973,7.7429,7.571,7.612,4863022,0
2003-08-06,7.5349,7.7022,7.5264,7.6794,5223372,0
2003-08-07,7.6343,7.7296,7.5844,7.7158,4733877,0
2003-08-08,7.7158,7.725,7.6077,7.6839,3645044,0
2003-08-11,7.7066,7.7206,7.63,7.6794,4802438,0
2003-08-12,7.6794,7.7158,7.6256,7.6839,7130992,0
2003-08-13,7.7066,8.1072,7.6929,7.9764,9991870,0
2003-08-14,7.9993,8.2514,7.9993,8.2385,11205846,0
2003-08-15,8.2477,8.2972,8.0674,8.2972,4412577,0
2003-08-18,8.3601,8.4544,8.3372,8.3872,7416569,0
2003-08-19,8.4279,8.4279,8.2248,8.2924,7845492,0
2003-08-20,8.2924,8.5495,8.2652,8.5218,6980996,0
2003-08-21,8.5262,8.626,8.4279,8.5577,5883507,0
2003-08-22,8.5756,8.6664,8.5718,8.6664,6343050,0
2003-08-25,8.6078,8.6078,8.517,8.5402,4872787,0
2003-08-26,8.5402,8.5402,8.4095,8.4859,5650519,0
2003-08-27,8.4996,8.5805,8.4859,8.5626,4669749,0
2003-08-28,8.5849,8.6398,8.4996,8.5984,4923821,0
2003-08-29,8.5311,8.6575,8.5125,8.6575,6320635,0
2003-09-02,8.6531,8.7243,8.594,8.7152,6397194,0
2003-09-03,8.7195,8.829,8.671,8.7747,9269602,0
2003-09-04,8.6933,8.8338,8.5402,8.8338,5949192,0
2003-09-05,8.7656,8.7976,8.6486,8.7518,4702369,0
2003-09-08,8.7518,8.8731,8.7381,8.8247,5443491,0
2003-09-09,8.7336,8.7336,8.5756,8.6078,7684841,0
2003-09-10,8.6078,8.6216,8.4683,8.4953,5478330,0
2003-09-11,8.4953,8.6575,8.3372,8.5218,8842900,0
2003-09-12,8.5218,8.6443,8.4502,8.5626,4502887,0
2003-09-15,8.5626,8.6078,8.314,8.4045,7441867,0
2003-09-16,7.6609,8.0806,7.6609,8.0219,26816947,0
2003-09-17,8.0219,8.1207,7.9579,8.1116,8182544,0
2003-09-18,8.175,8.2834,8.1072,8.1116,9909103,0
2003-09-19,8.1164,8.3372,8.0219,8.1842,6811465,0
2003-09-22,8.1116,8.2248,8.0038,8.1793,5790315,0
2003-09-23,8.202,8.364,8.193,8.3466,8390680,0
2003-09-24,8.3013,8.3601,8.2336,8.2972,5793860,0
2003-09-25,8.314,8.4909,8.279,8.3779,6535660,0
2003-09-26,8.3372,8.3372,8.1164,8.1977,6001778,0
2003-09-29,8.1887,8.22,7.9716,8.0714,5366273,0
2003-09-30,8.0582,8.1344,7.8504,8.054,5882400,0
2003-10-01,8.1207,8.4773,7.9856,8.4045,8630992,0
2003-10-02,8.3372,8.3417,8.1434,8.2385,5999782,0
2003-10-03,8.2385,8.5402,8.2385,8.4909,10109692,0
2003-10-06,8.4909,8.5402,8.3872,8.517,3831436,0
2003-10-07,8.4728,8.567,8.423,8.5626,6052594,0
2003-10-08,8.5083,8.6078,8.4593,8.6078,5351182,0
2003-10-09,8.6078,8.77,8.6078,8.7021,8988684,0
2003-10-10,8.7021,8.7065,8.5718,8.6625,5835357,0
2003-10-13,8.6842,8.7839,8.6167,8.6802,4280106,0
2003-10-14,8.6443,8.6625,8.5756,8.6078,4527075,0
2003-10-15,8.6034,8.6078,8.4004,8.4728,4233510,0
2003-10-16,8.4728,8.4953,8.2884,8.4322,4716569,0
2003-10-17,8.4728,8.4728,8.1793,8.207,6408062,0
2003-10-20,8.1615,8.1793,7.8185,8.0897,8042310,0
2003-10-21,8.0897,8.0985,7.7917,7.8596,9851631,0
2003-10-22,7.8413,7.8921,7.7296,7.7783,6499042,0
2003-10-23,7.7783,7.9807,7.7296,7.9232,3891795,0
2003-10-24,7.9008,7.9535,7.7917,7.9535,4531958,0
2003-10-27,7.9317,7.9535,7.8185,7.9145,3094969,0
2003-10-28,7.9145,7.9232,7.8504,7.8688,4850594,0
2003-10-29,7.7739,7.878,7.738,7.8232,5712873,0
2003-10-30,7.8232,7.9145,7.6653,7.7956,6574040,0
2003-10-31,7.8185,7.9317,7.7956,7.883,6608879,0
2003-11-03,7.8461,7.9993,7.8461,7.9764,4192288,0
2003-11-04,7.945,7.945,7.7608,7.7783,6175978,0
2003-11-05,7.7783,7.9232,7.6609,7.9189,9718497,0
2003-11-06,7.8873,8.1251,7.8185,8.1251,8391792,0
2003-11-07,8.1251,8.2924,7.9807,8.1701,6461098,0
2003-11-10,8.1701,8.2477,8.1164,8.1572,4399487,0
2003-11-11,8.1793,8.1887,7.9807,8.0492,4429001,0
2003-11-12,8.0177,8.1033,7.9993,8.0806,2697780,0
2003-11-13,8.0219,8.1344,7.9361,8.0946,4457176,0
2003-11-14,8.0946,8.2385,7.9401,8.1479,6296676,0
2003-11-17,8.0806,8.0806,7.8873,8.031,3639493,0
2003-11-18,8.0398,8.1116,7.9899,8.0624,4446748,0
2003-11-19,8.0897,8.1977,8.0714,8.1522,5504514,0
2003-11-20,8.1522,8.2834,8.1164,8.1887,4377516,0
2003-11-21,8.1887,8.4045,8.1887,8.4045,5428625,0
2003-11-24,8.4045,8.5402,8.3281,8.4045,5663391,0
2003-11-25,8.3688,8.5495,8.3372,8.517,3477073,0
2003-11-26,8.517,8.5756,8.4502,8.5495,3571827,0
2003-11-28,8.5495,8.5495,8.4138,8.4996,1698375,0
2003-12-01,8.4683,8.4683,8.2743,8.3508,7470270,0
2003-12-02,8.3508,8.3508,8.202,8.2336,8059842,0
2003-12-03,8.2162,8.2652,8.1344,8.1887,8055847,0
2003-12-04,8.1793,8.1793,7.9899,8.0714,7971081,0
2003-12-05,8.0714,8.0714,7.9535,7.9764,6645270,0
2003-12-08,7.9899,8.0897,7.9008,8.0624,6536543,0
2003-12-09,7.8873,7.905,7.571,7.8005,10908956,0
2003-12-10,7.8049,7.8965,7.738,7.8142,7131882,0
2003-12-11,7.8646,7.8737,7.7956,7.8142,7412798,0
2003-12-12,7.8142,7.8413,7.7336,7.8093,4816644,0
2003-12-15,7.8093,7.8413,7.7559,7.7826,6619752,0
2003-12-16,7.7917,7.8142,7.6839,7.8093,7920274,0
2003-12-17,7.7956,7.8324,7.7296,7.7739,8041199,0
2003-12-18,7.7783,7.8646,7.7066,7.8646,11216721,0
2003-12-19,7.8646,7.9716,7.7783,7.9716,11882620,0
2003-12-22,7.883,8.1887,7.8596,8.1615,12791050,0
2003-12-23,8.1572,8.175,8.0762,8.175,5720194,0
2003-12-24,8.1615,8.193,8.0897,8.1522,2490535,0
2003-12-26,8.1977,8.1977,8.1207,8.175,1857250,0
2003-12-29,8.2248,8.3053,8.1887,8.2884,5042975,0
2003-12-30,8.2477,8.3372,8.2162,8.2972,4615389,0
2003-12-31,8.2924,8.3551,8.2834,8.3417,5559319,0
2004-01-02,8.3601,8.4045,8.27,8.3281,6349486,0
2004-01-05,8.3466,8.4544,8.2114,8.3822,7663982,0
2004-01-06,8.3822,8.3822,8.2608,8.3281,4354214,0
2004-01-07,8.3688,8.517,8.3053,8.4638,11201860,0
2004-01-08,8.4728,8.5577,8.3551,8.4138,6704514,0
2004-01-09,8.4045,8.4728,8.3053,8.4322,7263023,0
2004-01-12,8.3822,8.4095,8.2884,8.3779,5816497,0
2004-01-13,8.3508,8.4279,8.3232,8.3822,4791345,0
2004-01-14,8.3822,8.4502,8.364,8.4095,7791794,0
2004-01-15,8.4138,8.4773,8.3508,8.4186,6458658,0
2004-01-16,8.4502,8.5626,8.4279,8.5495,5820271,0
2004-01-20,8.5495,8.5495,8.4004,8.4773,6518567,0
2004-01-21,8.4773,8.517,8.3508,8.4502,8689799,0
2004-01-22,8.4502,8.4638,8.3822,8.4095,4892977,0
2004-01-23,8.423,8.5355,8.3822,8.4045,6662359,0
2004-01-26,8.4045,8.4593,8.3325,8.441,5192089,0
2004-01-27,8.3872,8.4773,8.3601,8.4004,4622931,0
2004-01-28,8.3822,8.4279,8.279,8.3053,5005700,0
2004-01-29,8.3053,8.5626,8.3013,8.5626,7523969,0
2004-01-30,8.5083,8.5083,8.207,8.3508,8481437,0
2004-02-02,8.3732,8.4996,8.27,8.4544,6857842,0
2004-02-03,8.4544,8.6124,8.3688,8.5756,7411250,0
2004-02-04,8.5756,8.6575,8.5311,8.5805,7473377,0
2004-02-05,8.5718,8.6078,8.4544,8.4909,6770417,0
2004-02-06,8.4953,8.6398,8.423,8.6034,5258214,0
2004-02-09,8.5402,8.5495,8.3779,8.4453,4997933,0
2004-02-10,8.4279,8.5626,8.4004,8.517,4150739,0
2004-02-11,8.5218,8.5446,8.423,8.5402,8713765,0
2004-02-12,8.5446,8.7839,8.517,8.626,6697857,0
2004-02-13,8.6124,8.6802,8.4816,8.5218,4319821,0
2004-02-17,8.5311,8.6034,8.5041,8.5218,4563244,0
2004-02-18,8.5495,8.5577,8.4279,8.5311,4130769,0
2004-02-19,8.5534,8.8198,8.4773,8.6753,7434325,0
2004-02-20,8.6753,8.7933,8.594,8.7152,6580036,0
2004-02-23,8.7243,8.8247,8.6842,8.77,6004223,0
2004-02-24,8.7195,8.7336,8.5125,8.5718,7642903,0
2004-02-25,8.5756,8.6664,8.4953,8.6216,5615021,0
2004-02-26,8.5626,8.7976,8.5446,8.7656,6302441,0
2004-02-27,8.7429,8.7883,8.6309,8.6625,10211543,0
2004-03-01,8.8106,8.8643,8.6976,8.7563,6274710,0
2004-03-02,8.7839,8.7839,8.567,8.594,4770266,0
2004-03-03,8.5984,8.7286,8.5311,8.7286,4857694,0
2004-03-04,8.6886,8.7065,8.567,8.6753,2627664,0
2004-03-05,8.594,8.7152,8.567,8.6531,4170718,0
2004-03-08,8.6354,8.6976,8.517,8.5218,4556365,0
2004-03-09,8.517,8.5218,8.3372,8.364,9179070,0
2004-03-10,8.3189,8.3281,7.7296,7.8049,18064360,0
2004-03-11,7.7517,7.8049,7.5078,7.5488,14368051,0
2004-03-12,7.5935,7.6519,7.4816,7.553,10068645,0
2004-03-15,7.553,7.5572,7.3858,7.4313,12681661,0
2004-03-16,7.5264,7.5572,7.3809,7.4313,10182473,0
2004-03-17,7.4987,7.6562,7.4499,7.5307,11721971,0
2004-03-18,7.5307,7.6562,7.4939,7.6165,8874413,0
2004-03-19,7.6213,7.6746,7.5488,7.5801,8027669,0
2004-03-22,7.5488,7.6653,7.4361,7.6562,8608360,0
2004-03-23,7.6562,7.6562,7.2327,7.2968,12530993,0
2004-03-24,7.2099,7.4131,7.2099,7.3636,8525598,0
2004-03-25,7.346,7.4987,7.346,7.4726,9129588,0
2004-03-26,7.4905,7.4905,7.2646,7.2831,5952738,0
2004-03-29,7.346,7.3903,7.2192,7.3592,6689425,0
2004-03-30,7.3679,7.4361,7.3059,7.4042,5590389,0
2004-03-31,7.4131,7.6165,7.2874,7.4987,6200817,0
2004-04-01,7.4589,7.571,7.4541,7.5307,5451706,0
2004-04-02,7.5935,7.6165,7.3903,7.4589,4308949,0
2004-04-05,7.4222,7.5801,7.4131,7.5488,8409545,0
2004-04-06,7.4816,7.6609,7.4589,7.63,9223896,0
2004-04-07,7.6165,7.6973,7.571,7.63,15337731,0
2004-04-08,7.647,7.7113,7.6165,7.7066,14425745,0
2004-04-12,7.7113,7.8049,7.6609,7.7871,13497785,0
2004-04-13,7.7871,7.7956,7.6839,7.7158,13211765,0
2004-04-14,7.7158,7.7336,7.5894,7.6387,10906953,0
2004-04-15,7.7158,7.725,7.6256,7.6609,10964875,0
2004-04-16,7.6839,7.7022,7.571,7.6653,6538091,0
2004-04-19,7.6609,7.6746,7.5572,7.647,4942237,0
2004-04-20,7.6746,7.6973,7.6256,7.6426,10183806,0
2004-04-21,7.63,7.9579,7.6165,7.8646,28444539,0
2004-04-22,7.8005,7.9716,7.7826,7.9628,14497859,0
2004-04-23,7.9317,8.0219,7.8552,7.9993,5616346,0
2004-04-26,7.9764,7.9948,7.828,7.8873,6483063,0
2004-04-27,7.8873,8.0219,7.8461,7.8873,6272039,0
2004-04-28,7.8873,7.8873,7.7022,7.8005,8547340,0
2004-04-29,7.8005,7.8504,7.7473,7.8185,4998149,0
2004-04-30,7.8185,7.9361,7.7871,7.8873,9088758,0
2004-05-03,7.8688,7.9095,7.7956,7.8413,9996527,0
2004-05-04,7.8646,8.0219,7.8461,7.9008,7358212,0
2004-05-05,7.878,7.8921,7.8413,7.8596,4982848,0
2004-05-06,7.7956,7.8552,7.7473,7.8185,6124041,0
2004-05-07,7.738,7.8413,7.6426,7.6562,5866641,0
2004-05-10,7.612,7.725,7.562,7.6746,5522489,0
2004-05-11,7.7022,7.7559,7.6702,7.7296,4692608,0
2004-05-12,7.6839,7.7022,7.5171,7.5985,7272788,0
2004-05-13,7.603,7.6343,7.4816,7.571,4641569,0
2004-05-14,7.553,7.612,7.4086,7.4541,8068049,0
2004-05-17,7.3379,7.4042,7.3059,7.3767,5079365,0
2004-05-18,7.3636,7.4861,7.3504,7.4816,4561908,0
2004-05-19,7.4987,7.603,7.3417,7.3722,7622934,0
2004-05-20,7.3722,7.4726,7.3504,7.4086,4340239,0
2004-05-21,7.4541,7.4633,7.1886,7.346,9483947,0
2004-05-24,7.3679,7.4222,7.2281,7.301,4323814,0
2004-05-25,7.3146,7.4987,7.2507,7.4361,7464055,0
2004-05-26,7.4589,7.4589,7.3903,7.427,8501847,0
2004-05-27,7.4313,7.4816,7.3504,7.4361,9313986,0
2004-05-28,7.4361,7.5398,7.427,7.5215,9201260,0
2004-06-01,7.5264,7.5935,7.4361,7.4683,5647417,0
2004-06-02,7.5123,7.6077,7.4499,7.5844,4804442,0
2004-06-03,7.5488,7.6609,7.5307,7.5753,6409620,0
2004-06-04,7.612,7.6609,7.5171,7.5307,4077291,0
2004-06-07,7.5398,7.6256,7.4451,7.5844,4642904,0
2004-06-08,7.6077,7.6929,7.553,7.6929,5478996,0
2004-06-09,7.6839,7.7956,7.63,7.6609,9040386,0
2004-06-10,7.6609,7.725,7.6426,7.6609,5789426,0
2004-06-14,7.6609,7.7336,7.6387,7.6609,7077076,0
2004-06-15,7.6839,7.8142,7.6839,7.7646,8681361,0
2004-06-16,7.7646,7.8324,7.7517,7.7917,4522411,0
2004-06-17,7.7956,7.828,7.6929,7.7022,7426335,0
2004-06-18,7.725,8.0038,7.7206,8.0038,13839504,0
2004-06-21,7.9993,7.9993,7.7739,7.828,7791794,0
2004-06-22,7.828,8.1294,7.6973,8.0398,15517239,0
2004-06-23,8.0674,8.1116,7.8921,8.1033,10490242,0
2004-06-24,8.1033,8.2743,8.0354,8.1887,8726183,0
2004-06-25,8.175,8.1842,8.0447,8.0714,11158137,0
2004-06-28,8.0714,8.1388,8.031,8.1207,5353404,0
2004-06-29,8.1072,8.1572,8.0762,8.1344,12364806,0
2004-06-30,8.1072,8.2477,8.0762,8.202,7303850,0
2004-07-01,8.202,8.2336,8.0582,8.1116,12296012,0
2004-07-02,8.0674,8.0714,7.9317,8.0132,5034987,0
2004-07-06,8.0132,8.0674,7.8921,8.0447,7314060,0
2004-07-07,8.0219,8.0268,7.7429,7.7559,11307478,0
2004-07-08,7.7559,7.8324,7.6653,7.7608,8284618,0
2004-07-09,7.8737,7.878,7.7158,7.7296,7847268,0
2004-07-12,7.7473,7.7473,7.6653,7.7113,3797044,0
2004-07-13,7.6702,7.7826,7.6702,7.7517,4908508,0
2004-07-14,7.7066,7.7608,7.6839,7.7113,4853919,0
2004-07-15,7.7113,7.7336,7.6746,7.6839,4206881,0
2004-07-16,7.7336,7.738,7.5215,7.553,7653996,0
2004-07-19,7.5844,7.6343,7.5488,7.5801,4161171,0
2004-07-20,7.5753,7.647,7.571,7.6165,3489496,0
2004-07-21,7.6387,7.6653,7.4541,7.4633,5585509,0
2004-07-22,7.3858,7.4633,7.2507,7.4086,6935950,0
2004-07-23,7.4086,7.4222,7.3104,7.3379,4692382,0
2004-07-26,7.3238,7.3288,7.1842,7.2147,8745935,0
2004-07-27,7.2327,7.3059,7.148,7.1886,7863018,0
2004-07-28,7.2013,7.2013,7.0351,7.1343,5299038,0
2004-07-29,7.1663,7.1842,7.0122,7.0752,7753624,0
2004-07-30,7.0526,7.1435,7.0303,7.121,7598082,0
2004-08-02,7.0752,7.1663,7.0569,7.148,6321078,0
2004-08-03,7.148,7.1615,7.0752,7.1435,5690904,0
2004-08-04,7.0884,7.2057,7.0752,7.197,6128921,0
2004-08-05,7.2057,7.2099,6.963,6.972,4517756,0
2004-08-06,6.963,6.9764,6.6244,6.7463,7863018,0
2004-08-09,6.7642,6.9042,6.7104,6.8269,6096748,0
2004-08-10,6.8593,6.9267,6.8408,6.9001,3965014,0
2004-08-11,6.9042,6.9315,6.8499,6.8952,5937429,0
2004-08-12,6.9081,6.9537,6.8499,6.8771,5998895,0
2004-08-13,6.8637,6.8771,6.6471,6.7605,6339062,0
2004-08-16,6.6606,6.9581,6.6606,6.9498,5831582,0
2004-08-17,7.121,7.1435,7.0032,7.0933,7318495,0
2004-08-18,7.1115,7.1795,7.0661,7.1663,9119160,0
2004-08-19,7.1572,7.2924,7.121,7.2924,7656214,0
2004-08-20,7.2924,7.3553,7.1886,7.3417,5209622,0
2004-08-23,7.3238,7.3993,7.2557,7.3146,4585878,0
2004-08-24,7.3993,7.4131,7.333,7.3952,4724781,0
2004-08-25,7.4179,7.612,7.3993,7.5844,8310577,0
2004-08-26,7.5398,7.612,7.5171,7.562,6250297,0
2004-08-27,7.566,7.647,7.5572,7.5844,3920194,0
2004-08-30,7.5844,7.5844,7.4726,7.4726,4783803,0
2004-08-31,7.4775,7.5264,7.3417,7.4499,5807839,0
2004-09-01,7.4361,7.562,7.4179,7.5349,4167381,0
2004-09-02,7.5032,7.7066,7.5032,7.6794,5198305,0
2004-09-03,7.6929,7.7956,7.6562,7.6839,4023600,0
2004-09-07,7.7739,7.8005,7.603,7.6839,4398378,0
2004-09-08,7.6387,7.6839,7.571,7.6426,4844162,0
2004-09-09,7.6213,7.6426,7.5171,7.6343,3636836,0
2004-09-10,7.5488,7.6387,7.5264,7.612,3821449,0
2004-09-13,7.5894,7.6343,7.4939,7.5264,5746596,0
2004-09-14,7.3238,7.3288,6.963,7.2013,26157701,0
2004-09-15,7.2057,7.2057,7.0705,7.0752,13124344,0
2004-09-16,7.0797,7.0977,7.0215,7.0526,8080255,0
2004-09-17,7.0752,7.1068,6.9989,7.0844,8916794,0
2004-09-20,7.0844,7.1115,7.0032,7.0481,6650599,0
2004-09-21,7.0752,7.0884,6.99,7.0303,6822340,0
2004-09-22,6.9857,7.0303,6.9174,7.0215,6282474,0
2004-09-23,6.9674,7.0351,6.9406,7.0215,7278997,0
2004-09-24,6.9814,7.0259,6.972,6.9989,5079809,0
2004-09-27,7.0032,7.0303,6.9406,6.9857,3330842,0
2004-09-28,6.99,7.0844,6.963,7.0303,5075813,0
2004-09-29,7.0074,7.0933,7.0032,7.0933,5370269,0
2004-09-30,7.0752,7.0752,6.9406,6.9944,7403039,0
2004-10-01,7.0618,7.1435,6.9814,7.121,7287428,0
2004-10-04,7.5488,7.5488,7.0074,7.0351,8633881,0
2004-10-05,7.0303,7.0303,6.9814,7.0122,7337356,0
2004-10-06,6.9857,7.0122,6.9674,7.0074,5315239,0
2004-10-07,6.9857,6.9944,6.9267,6.9406,6325300,0
2004-10-08,6.9042,6.9359,6.8141,6.8408,7253702,0
2004-10-11,6.8499,6.8685,6.7827,6.7963,5020567,0
2004-10-12,6.7605,6.818,6.7063,6.8051,9282699,0
2004-10-13,6.8952,6.9042,6.7605,6.7691,7943793,0
2004-10-14,6.7605,6.7784,6.6922,6.7152,7239722,0
2004-10-15,6.7197,6.7918,6.6699,6.7691,8091569,0
2004-10-18,6.7827,6.8408,6.7291,6.818,7274339,0
2004-10-19,6.7605,6.7827,6.6606,6.7152,6590682,0
2004-10-20,6.9174,6.9267,6.6471,6.7605,7659324,0
2004-10-21,6.7827,6.8051,6.6922,6.7333,5382252,0
2004-10-22,6.7152,6.7963,6.697,6.7463,5144602,0
2004-10-25,6.7463,6.7556,6.6471,6.6922,4646450,0
2004-10-26,6.6922,6.7104,6.6025,6.6378,6065909,0
2004-10-27,6.6244,6.8224,6.616,6.7691,5471896,0
2004-10-28,6.7827,6.8051,6.7197,6.7734,6597557,0
2004-10-29,6.7513,6.8408,6.7152,6.8098,6642827,0
2004-11-01,6.8098,6.8907,6.7827,6.8318,4215531,0
2004-11-02,6.8637,6.913,6.7918,6.8727,7389945,0
2004-11-03,6.9081,6.963,6.8727,6.9359,4835282,0
2004-11-04,6.913,7.148,6.913,7.1388,6036834,0
2004-11-05,7.2013,7.3636,7.1886,7.3059,11412432,0
2004-11-08,7.3059,7.3146,7.1886,7.2557,5786098,0
2004-11-09,7.2557,7.3238,7.2236,7.2784,5129293,0
2004-11-10,7.3636,7.3636,7.2646,7.2924,7350892,0
2004-11-11,7.2924,7.3809,7.2924,7.346,8754145,0
2004-11-12,7.3104,7.3679,7.2557,7.346,6392311,0
2004-11-15,7.346,7.4633,7.2968,7.4451,5515608,0
2004-11-16,7.4451,7.4589,7.4131,7.4589,4167381,0
2004-11-17,7.5123,7.5171,7.3993,7.4313,4300964,0
2004-11-18,7.4499,7.4499,7.3379,7.346,3467532,0
2004-11-19,7.3504,7.3504,7.1572,7.1752,4725441,0
2004-11-22,7.1435,7.2557,7.0844,7.2192,3706954,0
2004-11-23,7.1886,7.3104,7.1752,7.2924,4963316,0
2004-11-24,7.346,7.3636,7.2924,7.3288,4113241,0
2004-11-26,7.3417,7.3553,7.3104,7.3288,1557695,0
2004-11-29,7.346,7.3679,7.2507,7.3146,4973298,0
2004-11-30,7.301,7.3238,7.1615,7.2924,9108285,0
2004-12-01,7.3379,7.4905,7.274,7.4541,8688911,0
2004-12-02,7.3903,7.3952,7.1842,7.2874,6771967,0
2004-12-03,7.2874,7.3193,7.148,7.1752,6677220,0
2004-12-06,7.1388,7.2327,7.0705,7.2099,8499630,0
2004-12-07,7.121,7.346,6.9989,7.3146,20827374,0
2004-12-08,7.3193,7.4987,7.121,7.4589,11963840,0
2004-12-09,7.4131,7.7022,7.2598,7.6839,12913540,0
2004-12-10,7.9095,7.9268,7.4179,7.6426,9366793,0
2004-12-13,7.6562,7.6839,7.5215,7.6794,5428847,0
2004-12-14,7.6702,7.8921,7.6609,7.8921,10250821,0
2004-12-15,7.8552,7.905,7.7559,7.883,5816938,0
2004-12-16,7.8461,7.9095,7.7158,7.7739,5238688,0
2004-12-17,7.6165,7.738,7.6077,7.6256,7475595,0
2004-12-20,7.738,7.738,7.562,7.6387,6387204,0
2004-12-21,7.647,7.7336,7.6213,7.6609,6235656,0
2004-12-22,7.6609,7.8142,7.647,7.7429,8083359,0
2004-12-23,7.7826,7.7871,7.5488,7.6746,4601851,0
2004-12-27,7.647,7.7783,7.603,7.7158,4142313,0
2004-12-28,7.6882,7.8142,7.6702,7.7206,3236540,0
2004-12-29,7.6973,7.7826,7.6794,7.7473,3313765,0
2004-12-30,7.7871,7.828,7.7206,7.7559,2839797,0
2004-12-31,7.7559,7.9993,7.7022,7.905,5540019,0
2005-01-03,7.9764,7.9948,7.7206,7.7296,7731437,0
2005-01-04,7.7296,7.7296,7.4775,7.5215,5812280,0
2005-01-05,7.5349,7.562,7.3903,7.4589,6343497,0
2005-01-06,7.5032,7.5032,7.3722,7.3993,7282765,0
2005-01-07,7.4361,7.5307,7.4361,7.4939,8754367,0
2005-01-10,7.4499,7.6702,7.4499,7.5985,5142383,0
2005-01-11,7.5985,7.5985,7.4905,7.4939,5311691,0
2005-01-12,7.4726,7.5307,7.4406,7.5171,5920566,0
2005-01-13,7.5264,7.5398,7.427,7.4633,3784841,0
2005-01-14,7.5264,7.571,7.4861,7.562,4065094,0
2005-01-18,7.4861,7.6609,7.4775,7.6609,6340606,0
2005-01-19,7.6387,7.7113,7.6256,7.6653,6506139,0
2005-01-20,7.6609,7.7206,7.6256,7.6426,5604142,0
2005-01-21,7.6426,7.7066,7.571,7.5753,5622121,0
2005-01-24,7.5935,7.7066,7.5894,7.6609,5711099,0
2005-01-25,7.6702,7.738,7.6387,7.647,5470569,0
2005-01-26,7.6609,7.7022,7.6165,7.6839,4793125,0
2005-01-27,7.7066,7.8185,7.6746,7.7917,4796893,0
2005-01-28,7.738,7.7956,7.6929,7.7694,6351039,0
2005-01-31,7.7739,7.7956,7.6519,7.7066,4381733,0
2005-02-01,7.7646,7.7646,7.6839,7.7336,5074702,0
2005-02-02,7.7296,7.738,7.6702,7.738,5942978,0
2005-02-03,7.6973,7.7739,7.6839,7.7429,6035505,0
2005-02-04,7.7429,7.7608,7.6519,7.7473,5125966,0
2005-02-07,7.7022,7.738,7.6653,7.7113,3469748,0
2005-02-08,7.7646,7.8873,7.7429,7.8596,5016788,0
2005-02-09,7.8232,7.883,7.7296,7.7739,5411542,0
2005-02-10,7.7739,7.8552,7.7296,7.7956,4353556,0
2005-02-11,7.8005,7.8737,7.7517,7.7871,5884619,0
2005-02-14,7.7917,7.8921,7.7473,7.8646,3486390,0
2005-02-15,7.9948,8.1033,7.945,8.0624,7686175,0
2005-02-16,8.0582,8.1344,7.9807,8.1072,7558804,0
2005-02-17,8.0946,8.1033,7.9579,7.9579,5693565,0
2005-02-18,7.9764,8.1615,7.8965,8.1033,7251261,0
2005-02-22,8.0398,8.1294,7.8873,7.9535,9014428,0
2005-02-23,8.0082,8.031,7.9535,7.9628,4824848,0
2005-02-24,7.9948,8.0674,7.9716,7.9764,5559106,0
2005-02-25,8.0219,8.0219,7.8965,7.9489,4110136,0
2005-02-28,7.9268,8.1388,7.9008,8.1072,5272857,0
2005-03-01,8.1072,8.2114,8.0762,8.1344,6074114,0
2005-03-02,8.0897,8.0897,7.9856,8.0714,5291941,0
2005-03-03,8.1033,8.1033,7.9232,7.9856,7165165,0
2005-03-04,8.0219,8.0447,7.9628,8.0447,5076703,0
2005-03-07,8.0447,8.0447,7.9232,7.9856,7527965,0
2005-03-08,7.8504,7.8596,7.5349,7.5935,17298602,0
2005-03-09,7.5349,7.5844,7.4313,7.4361,11927446,0
2005-03-10,7.4451,7.4726,7.1296,7.2414,14214947,0
2005-03-11,7.2099,7.3146,7.1842,7.197,7536612,0
2005-03-14,7.197,7.3146,7.197,7.2192,9531440,0
2005-03-15,7.2557,7.2557,7.0351,7.0389,9346599,0
2005-03-16,7.0215,7.0661,6.8907,6.9042,11550893,0
2005-03-17,7.0526,7.1615,6.9764,7.0977,9643716,0
2005-03-18,7.1388,7.1572,6.9944,7.0389,6757992,0
2005-03-21,7.0481,7.1615,6.9764,7.0844,6295346,0
2005-03-22,7.0752,7.1842,7.0215,7.0661,8662060,0
2005-03-23,6.99,7.1068,6.99,7.0389,5897268,0
2005-03-24,7.0389,7.1708,7.0122,7.0752,4549260,0
2005-03-28,7.0618,7.1752,6.9989,7.0215,7174928,0
2005-03-29,7.0303,7.1615,6.99,7.0752,6083878,0
2005-03-30,7.121,7.2099,7.0438,7.1842,5621234,0
2005-03-31,7.1795,7.3146,6.8269,7.2236,9622857,0
2005-04-01,7.2557,7.2557,7.0569,7.0618,7572337,0
2005-04-04,7.0618,7.116,7.0167,7.0933,7601409,0
2005-04-05,7.2099,7.301,7.0933,7.148,6946151,0
2005-04-06,7.1886,7.1926,7.121,7.1388,5884619,0
2005-04-07,7.121,7.2281,7.0797,7.2013,5490755,0
2005-04-08,7.2099,7.2236,7.1252,7.1842,5327663,0
2005-04-11,7.1435,7.1663,7.0569,7.0844,3210135,0
2005-04-12,7.0481,7.1115,6.9989,7.0977,7170933,0
2005-04-13,7.0752,7.2099,7.0351,7.1795,7489799,0
2005-04-14,7.2057,7.2831,7.116,7.1615,9165307,0
2005-04-15,7.0705,7.148,6.99,7.0526,6876702,0
2005-04-18,7.0438,7.0526,6.8685,6.8821,9105177,0
2005-04-19,6.8685,6.972,6.8269,6.9267,8634543,0
2005-04-20,6.9174,7.0481,6.8952,7.0074,7921599,0
2005-04-21,7.0844,7.1296,7.0438,7.116,5122632,0
2005-04-22,7.116,7.116,6.9581,7.0259,5354738,0
2005-04-25,7.0752,7.1115,7.0074,7.0438,6229221,0
2005-04-26,7.0303,7.0661,6.972,6.972,4689494,0
2005-04-27,6.9498,7.1842,6.8952,7.1252,6688533,0
2005-04-28,7.121,7.2013,7.0481,7.0618,6082107,0
2005-04-29,7.0752,7.1886,7.0215,7.1068,8141496,0
2005-05-02,7.0752,7.1886,7.0438,7.1842,6943933,0
2005-05-03,7.1663,7.2013,7.0526,7.1068,7814424,0
2005-05-04,7.1252,7.3858,7.0844,7.3592,6608434,0
2005-05-05,7.3193,7.4589,7.3104,7.346,5461027,0
2005-05-06,7.4042,7.4042,7.2013,7.2099,3564053,0
2005-05-09,7.1886,7.3952,7.1886,7.3104,3871599,0
2005-05-10,7.2507,7.3553,7.2327,7.3238,3359026,0
2005-05-11,7.3146,7.3379,7.1615,7.3238,5539796,0
2005-05-12,7.3193,7.3809,7.2414,7.2557,3343272,0
2005-05-13,7.2874,7.2968,7.0977,7.1752,4522854,0
2005-05-16,7.2192,7.3767,7.1886,7.3553,4421673,0
2005-05-17,7.3238,7.6562,7.3193,7.6256,10376188,0
2005-05-18,7.6343,7.6609,7.5398,7.6077,5578850,0
2005-05-19,7.6077,7.6165,7.5307,7.5985,4231952,0
2005-05-20,7.5985,7.725,7.5215,7.7066,5376706,0
2005-05-23,7.6702,7.6882,7.5572,7.612,4111686,0
2005-05-24,7.612,7.63,7.5398,7.566,3066791,0
2005-05-25,7.5488,7.603,7.5264,7.5801,3770639,0
2005-05-26,7.5801,7.6343,7.562,7.5894,3192384,0
2005-05-27,7.5801,7.6746,7.5572,7.6077,3271596,0
2005-05-31,7.6077,7.6077,7.5349,7.5572,5020121,0
2005-06-01,7.5215,7.5935,7.4589,7.4987,6554073,0
2005-06-02,7.4987,7.5894,7.4361,7.571,5828474,0
2005-06-03,7.5398,7.5398,7.4451,7.5264,4343346,0
2005-06-06,7.4939,7.5801,7.4816,7.5753,2948306,0
2005-06-07,7.5935,7.7871,7.5078,7.5349,8259985,0
2005-06-08,7.9628,7.9628,7.4633,7.5307,5321900,0
2005-06-09,7.5349,7.562,7.4406,7.562,3702517,0
2005-06-10,7.5443,7.5443,7.4451,7.4987,4841056,0
2005-06-13,7.4726,7.4939,7.4179,7.4406,3773524,0
2005-06-14,7.4361,7.5844,7.4313,7.5264,3998969,0
2005-06-15,7.6387,7.9764,7.6165,7.883,15013984,0
2005-06-16,7.8688,8.0354,7.8232,7.9189,7509319,0
2005-06-17,7.9764,7.9807,7.8142,7.8369,7047563,0
2005-06-20,7.8369,7.9993,7.7739,7.9716,7202664,0
2005-06-21,8.4453,8.8469,8.4453,8.7656,36428935,0
2005-06-22,8.6078,8.8865,8.4728,8.7563,27444464,0
2005-06-23,8.7563,8.9229,8.7429,8.779,15442017,0
2005-06-24,8.7429,8.9956,8.7286,8.8643,12386987,0
2005-06-27,8.7933,8.8776,8.7286,8.7429,9971900,0
2005-06-28,8.7429,8.7933,8.5626,8.6753,9439799,0
2005-06-29,8.7065,8.7286,8.5891,8.6309,9211690,0
2005-06-30,8.594,8.6309,8.5534,8.5756,8852889,0
2005-07-01,8.5495,8.5626,8.4909,8.4996,6287357,0
2005-07-05,8.4683,8.6933,8.4322,8.6575,9232103,0
2005-07-06,8.6309,8.7429,8.6124,8.6664,10048673,0
2005-07-07,8.5626,8.7021,8.517,8.6625,5157696,0
2005-07-08,8.6625,8.8106,8.6078,8.7839,5435945,0
2005-07-11,8.8383,8.8551,8.7381,8.77,6199265,0
2005-07-12,8.7381,8.7883,8.7021,8.7429,4832398,0
2005-07-13,8.6309,8.779,8.6309,8.7656,4494231,0
2005-07-14,8.7518,8.8731,8.7518,8.8154,6091871,0
2005-07-15,8.7883,8.8469,8.7747,8.8198,5308804,0
2005-07-18,8.8014,8.9323,8.779,8.8508,5387353,0
2005-07-19,8.8687,8.9323,8.77,8.7933,5979366,0
2005-07-20,8.7469,8.8595,8.7381,8.8014,5505181,0
2005-07-21,8.7747,8.779,8.6753,8.7021,4793784,0
2005-07-22,8.7195,8.829,8.7103,8.7883,5285056,0
2005-07-25,8.7656,8.8551,8.7518,8.8106,6942389,0
2005-07-26,8.8106,8.9908,8.7976,8.9457,9507257,0
2005-07-27,8.9094,8.9816,8.8643,8.937,5979810,0
2005-07-28,8.9323,9.0088,8.9142,8.9733,7059991,0
2005-07-29,8.937,9.0088,8.9186,8.9457,5644086,0
2005-08-01,8.9908,9.0131,8.9457,8.9684,6383437,0
2005-08-02,8.9642,9.0131,8.8551,8.9142,7502889,0
2005-08-03,8.9003,9.0088,8.8383,8.9865,5157915,0
2005-08-04,8.9501,8.9778,8.7747,8.7933,4091721,0
2005-08-05,8.7469,8.8198,8.7065,8.7286,3985874,0
2005-08-08,8.7607,8.8106,8.6486,8.8106,4780475,0
2005-08-09,8.8198,8.9413,8.8106,8.9186,4124116,0
2005-08-10,8.9816,9.0131,8.8198,8.8776,4896302,0
2005-08-11,8.8731,8.937,8.7883,8.8776,3614647,0
2005-08-12,8.8247,8.8776,8.6753,8.7103,3698966,0
2005-08-15,8.6802,8.8061,8.6034,8.7839,4211537,0
2005-08-16,8.7429,8.7747,8.6933,8.7469,4623819,0
2005-08-17,8.7152,8.8551,8.7152,8.8338,4753849,0
2005-08-18,8.8338,8.9142,8.7883,8.8776,4958656,0
2005-08-19,8.9051,8.9642,8.8061,8.8776,6758212,0
2005-08-22,8.937,9.0131,8.9003,8.9642,6857171,0
2005-08-23,8.9733,9.0543,8.9003,9.0271,5194529,0
2005-08-24,8.9908,9.0716,8.9457,8.9594,6991868,0
2005-08-25,8.9956,9.0088,8.8247,8.8776,7211542,0
2005-08-26,8.8776,8.8822,8.6575,8.7656,7783367,0
2005-08-29,8.7103,8.9279,8.7021,8.8822,6418715,0
2005-08-30,8.8508,8.9229,8.6886,8.7933,4627814,0
2005-08-31,8.829,8.9094,8.6802,8.8959,6731590,0
2005-09-01,8.8687,9.0088,8.8643,8.9279,5186320,0
2005-09-02,9.1395,9.2555,8.9142,8.9733,11949856,0
2005-09-06,9.0043,9.1032,8.9684,9.0673,7684841,0
2005-09-07,9.1032,9.1895,8.9642,8.9908,6569606,0
2005-09-08,9.2296,9.2296,8.8959,8.9094,6129364,0
2005-09-09,8.9684,9.0898,8.955,9.045,7200667,0
2005-09-12,9.1032,9.1487,9.0088,9.1125,15433810,0
2005-09-13,9.2392,9.3431,8.9778,9,13430994,0
2005-09-14,9.2701,9.2701,9.0581,9.2429,14457477,0
2005-09-15,9.2392,9.274,9.1439,9.217,5092230,0
2005-09-16,9.2333,9.4097,9.2083,9.2604,11474564,0
2005-09-19,9.2219,9.2701,9.1347,9.2029,5358733,0
2005-09-20,9.1939,9.2604,9.1304,9.1575,6428703,0
2005-09-21,9.1575,9.217,8.9816,9.0626,8377589,0
2005-09-22,9.0221,9.1666,8.955,9.1395,7383062,0
2005-09-23,9.0939,9.3156,9.0939,9.1847,5998895,0
2005-09-26,9.2029,9.2701,9.171,9.1985,6796823,0
2005-09-27,9.1939,9.2257,9.1487,9.2029,6066571,0
2005-09-28,9.1895,9.274,9.0271,9.1439,6767976,0
2005-09-29,9.0988,9.3295,9.0543,9.2928,11440170,0
2005-09-30,9.288,9.3342,9.2123,9.2788,4997046,0
2005-10-03,9.2555,9.3295,9.2296,9.2604,6523897,0
2005-10-04,9.3206,9.3748,9.0626,9.0716,8017902,0
2005-10-05,9.0401,9.1618,8.955,8.9684,6647928,0
2005-10-06,8.955,9.1487,8.8687,8.9865,9000893,0
2005-10-07,9.0131,9.0494,8.9413,9.0401,5537350,0
2005-10-10,9.0221,9.1487,8.9642,8.9956,3409396,0
2005-10-11,8.9778,9.0543,8.937,9.0131,5718640,0
2005-10-12,8.9908,9,8.7381,8.8595,6864945,0
2005-10-13,8.8154,8.9094,8.7839,8.891,7085950,0
2005-10-14,8.891,8.937,8.8061,8.8865,5866423,0
2005-10-17,8.8731,8.9684,8.8551,8.9642,4887873,0
2005-10-18,8.9229,9,8.9003,8.9279,6781952,0
2005-10-19,8.8822,9.0131,8.8508,9.0088,7135875,0
2005-10-20,8.9594,9.171,8.8469,8.9279,8998447,0
2005-10-21,8.9908,9.0088,8.9051,8.9229,8307472,0
2005-10-24,8.9186,9.1032,8.9003,9.045,9379888,0
2005-10-25,9.0131,9.0221,8.8643,8.9229,7269234,0
2005-10-26,8.9229,8.9684,8.8551,8.8865,6030627,0
2005-10-27,8.8551,8.8643,8.626,8.626,7046232,0
2005-10-28,8.6753,8.8731,8.6753,8.8338,10478036,0
2005-10-31,8.8776,9.0131,8.8776,8.9684,10302960,0
2005-11-01,8.9684,9.045,8.9051,8.937,6436908,0
2005-11-02,8.937,8.9956,8.9003,8.9457,5452366,0
2005-11-03,8.9229,8.9816,8.8106,8.8383,6335506,0
2005-11-04,8.8198,8.8865,8.6933,8.7286,7695934,0
2005-11-07,8.7195,8.7883,8.6575,8.7065,9067234,0
2005-11-08,8.6842,8.6933,8.5577,8.5626,10450297,0
2005-11-09,8.5756,8.6486,8.4909,8.5891,6186391,0
2005-11-10,8.5626,8.6753,8.5446,8.626,6582251,0
2005-11-11,8.6664,8.7839,8.5849,8.7563,3614202,0
2005-11-14,8.4502,8.8247,8.4502,8.7243,4189132,0
2005-11-15,8.7152,8.77,8.6486,8.6976,7136319,0
2005-11-16,8.7195,8.779,8.6443,8.7469,5376706,0
2005-11-17,8.7883,8.8469,8.7518,8.7839,5968714,0
2005-11-18,8.9003,8.9003,8.6753,8.7607,5500073,0
2005-11-21,8.7607,8.8061,8.7286,8.779,4891865,0
2005-11-22,8.7336,8.77,8.671,8.7065,6143790,0
2005-11-23,8.7336,8.8383,8.7243,8.7747,4372856,0
2005-11-25,8.8154,8.8643,8.7103,8.7933,2509173,0
2005-11-28,8.9003,8.955,8.7883,8.8247,7430108,0
2005-11-29,8.7933,8.8595,8.567,8.6625,8204959,0
2005-11-30,8.6886,8.8198,8.6886,8.77,10178259,0
2005-12-01,8.7839,8.8776,8.7152,8.8551,9013317,0
2005-12-02,8.8643,8.9908,8.779,8.9816,8039428,0
2005-12-05,9.0939,9.274,9.0494,9.1168,11747710,0
2005-12-06,9.1395,9.1439,8.7195,8.7976,8723523,0
2005-12-07,8.8776,8.955,8.7286,8.8106,9679218,0
2005-12-08,8.8247,8.8822,8.7152,8.7336,4603184,0
2005-12-09,8.7336,8.8776,8.7103,8.7839,4334912,0
2005-12-12,8.7747,8.8198,8.6309,8.6531,5123966,0
2005-12-13,8.6167,8.77,8.6124,8.7336,7363314,0
2005-12-14,8.77,8.8551,8.6034,8.6575,8141051,0
2005-12-15,8.6398,8.6531,8.4953,8.5577,10071530,0
2005-12-16,8.5805,8.6625,8.5311,8.6124,8683577,0
2005-12-19,8.626,8.6625,8.5756,8.6078,5621234,0
2005-12-20,8.5756,8.6309,8.4859,8.567,7365979,0
2005-12-21,8.5626,8.6078,8.4004,8.4453,8189647,0
2005-12-22,8.3872,8.5577,8.3372,8.5534,6785729,0
2005-12-23,8.626,8.6309,8.4816,8.5495,6348158,0
2005-12-27,8.594,8.6398,8.3916,8.4322,6152001,0
2005-12-28,8.4593,8.5041,8.4186,8.4638,4873893,0
2005-12-29,8.4859,8.5891,8.4816,8.5262,6387870,0
2005-12-30,8.4728,8.5355,8.4279,8.5083,6285359,0
2006-01-03,8.5125,8.5626,8.4186,8.5402,8176113,0
2006-01-04,8.5041,8.5402,8.4453,8.4502,7104593,0
2006-01-05,8.4279,8.4996,8.4186,8.4816,7425450,0
2006-01-06,8.5495,8.5534,8.423,8.4544,5654956,0
2006-01-09,8.4544,8.4953,8.423,8.4638,7182927,0
2006-01-10,8.3822,8.4365,8.3601,8.4095,6962131,0
2006-01-11,8.4279,8.4279,8.3013,8.3732,10296087,0
2006-01-12,8.3779,8.4453,8.3601,8.441,11093791,0
2006-01-13,8.4728,8.4996,8.396,8.4544,8533579,0
2006-01-17,8.4279,8.4773,8.3872,8.4683,7825521,0
2006-01-18,8.4593,8.594,8.4453,8.594,8790093,0
2006-01-19,8.5849,8.6309,8.441,8.5626,11510067,0
2006-01-20,8.5495,8.6078,8.5355,8.5849,10769160,0
2006-01-23,8.5626,8.6486,8.5534,8.5756,9717828,0
2006-01-24,8.567,8.5891,8.4453,8.5577,8391347,0
2006-01-25,8.5577,8.5577,8.3732,8.3872,8940753,0
2006-01-26,8.7656,8.7656,8.3232,8.3551,8231367,0
2006-01-27,8.3372,8.4453,8.3232,8.3688,4993054,0
2006-01-30,8.3508,8.4138,8.2652,8.27,5792980,0
2006-01-31,8.27,8.314,8.2336,8.2924,7622934,0
2006-02-01,8.2884,8.3013,8.1842,8.2429,6825891,0
2006-02-02,8.2429,8.27,8.1344,8.2336,7002964,0
2006-02-03,8.3822,8.4816,8.3281,8.396,7626034,0
2006-02-06,8.3732,8.5577,8.364,8.4996,5147047,0
2006-02-07,8.4593,8.6216,8.4045,8.5402,7789357,0
2006-02-08,8.517,8.6753,8.4502,8.6443,10797789,0
2006-02-09,8.6398,8.7747,8.5756,8.7243,11709322,0
2006-02-10,8.7429,8.8198,8.6976,8.7976,9802146,0
2006-02-13,8.7429,8.8731,8.7152,8.8431,6807029,0
2006-02-14,8.8508,8.9642,8.8014,8.9279,10394386,0
2006-02-15,8.8865,8.9956,8.8508,8.9229,6961245,0
2006-02-16,8.9003,9.0316,8.891,9.0179,8279293,0
2006-02-17,9.0131,9.0364,8.9501,9.0043,6169531,0
2006-02-21,9.0131,9.0853,8.9865,9.0401,12029292,0
2006-02-22,9.0939,9.0988,8.9684,8.9816,7329365,0
2006-02-23,8.9413,9.1259,8.9413,9.0581,14052517,0
2006-02-24,9.0364,9.0939,8.9733,9.0088,6246082,0
2006-02-27,9.0221,9.1752,8.9956,9.121,7961541,0
2006-02-28,9.0673,9.1032,8.9956,9.0316,5930552,0
2006-03-01,9.0271,9.121,8.9908,9.0626,7182479,0
2006-03-02,9.0131,9.0766,8.9186,8.9186,11148379,0
2006-03-03,8.891,9.1032,8.8776,8.9956,6853405,0
2006-03-06,8.9908,9.0494,8.9279,8.9594,5681584,0
2006-03-07,9.1259,9.171,8.8508,9.0809,12736470,0
2006-03-08,9.0581,9.2392,9.0179,9.2257,9155773,0
2006-03-09,9.1939,9.2257,9.0494,9.0939,8047417,0
2006-03-10,9.0853,9.2392,9.0581,9.2392,6896009,0
2006-03-13,9.2333,9.274,9.2083,9.2604,6867602,0
2006-03-14,9.217,9.3522,9.171,9.3392,7420124,0
2006-03-15,9.3473,9.3659,9.2257,9.3561,6399633,0
2006-03-16,9.3831,9.3969,9.2788,9.3522,6697635,0
2006-03-17,9.3522,9.4505,9.274,9.3473,11855553,0
2006-03-20,9.3064,9.362,9.171,9.2123,7231731,0
2006-03-21,9.1895,9.3156,9.1666,9.2555,6346597,0
2006-03-22,9.2296,9.4228,9.121,9.3831,8931438,0
2006-03-23,9.3748,9.4198,9.1752,9.3929,7216197,0
2006-03-24,9.3473,9.4505,9.2928,9.3929,5642530,0
2006-03-27,9.3561,9.362,9.1802,9.2701,4613833,0
2006-03-28,9.2469,9.2469,9.0939,9.171,5257771,0
2006-03-29,9.1531,9.2604,9.0939,9.1752,4014943,0
2006-03-30,9.1395,9.171,8.9865,9.0088,6789282,0
2006-03-31,9.0494,9.2392,9.0494,9.1752,8231367,0
2006-04-03,9.1666,9.284,9.1125,9.1304,6137130,0
2006-04-04,9.1125,9.284,9.0716,9.2469,5722190,0
2006-04-05,9.2333,9.2508,9.1847,9.2257,4011168,0
2006-04-06,9.1895,9.2219,9.0494,9.0939,5900593,0
2006-04-07,9.1125,9.1347,8.9816,8.9865,6678551,0
2006-04-10,8.9733,9.0988,8.955,9.0043,7344010,0
2006-04-11,9.0316,9.0494,8.891,8.9457,5426853,0
2006-04-12,8.9684,8.9778,8.8154,8.8338,8067826,0
2006-04-13,8.8508,8.9908,8.8338,8.8865,5396674,0
2006-04-17,8.8431,8.8731,8.7469,8.8154,4720118,0
2006-04-18,8.8061,8.9457,8.7656,8.9229,7520194,0
2006-04-19,8.9229,9.0179,8.8643,8.955,4932472,0
2006-04-20,8.9413,9.0131,8.9003,8.9642,4875666,0
2006-04-21,8.9778,9.0131,8.8247,8.8643,4333135,0
2006-04-24,8.8383,8.9003,8.779,8.8508,3909987,0
2006-04-25,8.8687,8.9186,8.7469,8.7518,5880178,0
2006-04-26,8.779,8.955,8.7429,8.8383,3907324,0
2006-04-27,8.7563,8.9229,8.7381,8.8247,5104660,0
2006-04-28,8.829,9.1487,8.8247,9.1304,7132769,0
2006-05-01,9.0581,9.2976,9.0581,9.171,6973002,0
2006-05-02,9.171,9.1847,8.9457,8.9778,5927664,0
2006-05-03,8.9684,8.9865,8.8431,8.9413,5700222,0
2006-05-04,8.9865,9.0626,8.9094,9.0316,5152594,0
2006-05-05,9.2296,9.3016,9.045,9.288,6989650,0
2006-05-08,9.284,9.4406,9.2788,9.3064,4624927,0
2006-05-09,9.3392,9.3659,9.0581,9.1125,6419826,0
2006-05-10,9.1032,9.1666,9.0179,9.108,3617755,0
2006-05-11,9.0898,9.0898,8.891,8.9323,5601928,0
2006-05-12,8.9279,9.0809,8.8776,8.9778,9309988,0
2006-05-15,8.9457,9.1347,8.9229,9.121,5390681,0
2006-05-16,9.0939,9.1752,9.0131,9.0271,5945417,0
2006-05-17,8.9816,9.0543,8.9323,8.9956,5583954,0
2006-05-18,8.6398,9.0716,8.6398,8.9865,4642679,0
2006-05-19,9,9.0364,8.937,8.9733,6318420,0
2006-05-22,8.9142,9.1487,8.9051,9.0716,5419752,0
2006-05-23,9.0716,9.171,8.9684,9.045,5841794,0
2006-05-24,8.9733,9.0364,8.8469,8.9229,7008513,0
2006-05-25,8.9323,9.1575,8.9323,9.1168,5272415,0
2006-05-26,9.1487,9.2083,9.0809,9.121,4131655,0
2006-05-30,9.0581,9.0626,8.9003,8.9865,4719006,0
2006-05-31,8.9956,9.0809,8.9457,9.0626,6916638,0
2006-06-01,9.0364,9.1666,8.9865,9.1531,5634322,0
2006-06-02,9.1259,9.1939,9,9.121,5074927,0
2006-06-05,9.0626,9.0809,8.8551,8.9094,6438685,0
2006-06-06,8.8959,8.9778,8.8061,8.9003,4990610,0
2006-06-07,8.937,9.1168,8.937,8.9501,5372265,0
2006-06-08,8.9684,9.0809,8.8687,9.0179,9741790,0
2006-06-09,8.8822,8.9733,8.8508,8.8731,9706957,0
2006-06-12,8.8776,8.891,8.7656,8.7839,7094826,0
2006-06-13,8.7839,8.955,8.7429,8.8508,7653113,0
2006-06-14,8.8061,8.9229,8.7933,8.891,6204812,0
2006-06-15,8.891,8.937,8.8338,8.9051,10025595,0
2006-06-16,8.8959,8.9003,8.7286,8.8383,10750528,0
2006-06-19,8.8338,8.9142,8.7429,8.77,5534250,0
2006-06-20,9.0988,9.3156,8.77,9.2257,17630775,0
2006-06-21,9.2219,9.2976,9.1939,9.2257,14100004,0
2006-06-22,9.171,9.1802,9.0043,9.1487,12641498,0
2006-06-23,9.1125,9.3708,9.0581,9.2508,11605254,0
2006-06-26,9.2333,9.4646,9.2296,9.4097,10639570,0
2006-06-27,9.4137,9.4137,9.3016,9.3342,6197712,0
2006-06-28,9.3342,9.641,9.3342,9.627,9003995,0
2006-06-29,9.688,9.793,9.553,9.789,12159764,0
2006-06-30,9.915,10.051,9.828,9.851,11438839,0
2006-07-03,9.78,9.882,9.78,9.851,2890164,0
2006-07-05,9.855,9.86,9.702,9.818,7224410,0
2006-07-06,9.81,9.937,9.798,9.851,5362281,0
2006-07-07,9.846,9.892,9.801,9.818,6701185,0
2006-07-10,9.818,9.951,9.814,9.882,7336908,0
2006-07-11,9.878,9.96,9.832,9.924,9594678,0
2006-07-12,9.892,9.928,9.789,9.823,8173447,0
2006-07-13,9.801,9.882,9.675,9.828,7451404,0
2006-07-14,9.801,9.942,9.771,9.902,11332772,0
2006-07-17,9.878,9.928,9.789,9.92,9251856,0
2006-07-18,9.915,9.942,9.735,9.911,10051559,0
2006-07-19,9.915,10.08,9.902,10.029,14220717,0
2006-07-20,10.141,10.253,10.085,10.212,12592019,0
2006-07-21,10.365,10.434,10.243,10.42,13536838,0
2006-07-24,10.42,10.469,10.356,10.406,14250894,0
2006-07-25,10.415,10.464,10.361,10.41,9545860,0
2006-07-26,10.415,10.438,10.33,10.401,9385210,0
2006-07-27,10.415,10.456,10.275,10.347,9101184,0
2006-07-28,10.42,10.429,10.321,10.356,9517238,0
2006-07-31,10.365,10.383,10.266,10.333,6887798,0
2006-08-01,10.312,10.33,10.151,10.202,5782546,0
2006-08-02,10.198,10.243,10.103,10.212,7158066,0
2006-08-03,10.198,10.289,10.155,10.229,6777071,0
2006-08-04,10.284,10.41,10.28,10.321,5214050,0
2006-08-07,10.312,10.321,10.185,10.28,5286168,0
2006-08-08,10.317,10.401,10.207,10.28,11025448,0
2006-08-09,10.284,10.333,10.089,10.131,8358068,0
2006-08-10,10.103,10.393,10.099,10.393,6168864,0
2006-08-11,10.33,10.351,10.185,10.22,5133733,0
2006-08-14,10.298,10.586,10.284,10.514,5723971,0
2006-08-15,10.544,10.59,10.321,10.46,6974341,0
2006-08-16,10.456,10.505,10.33,10.46,4673746,0
2006-08-17,10.491,10.839,10.469,10.821,10904961,0
2006-08-18,10.776,10.776,10.374,10.491,10567015,0
2006-08-21,10.51,10.567,10.452,10.531,5217824,0
2006-08-22,10.59,10.59,10.28,10.369,7909619,0
2006-08-23,10.369,10.393,10.289,10.33,3835204,0
2006-08-24,10.337,10.544,10.337,10.478,7825521,0
2006-08-25,10.41,10.531,10.396,10.491,4312056,0
2006-08-28,10.456,10.658,10.456,10.604,5497857,0
2006-08-29,10.581,10.718,10.523,10.663,8550004,0
2006-08-30,10.667,10.722,10.558,10.641,5133067,0
2006-08-31,10.641,10.78,10.576,10.731,4982619,0
2006-09-01,10.761,10.793,10.667,10.709,3809249,0
2006-09-05,10.699,10.817,10.637,10.637,9263617,0
2006-09-06,10.581,10.704,10.558,10.637,6201257,0
2006-09-07,10.641,10.704,10.518,10.572,5550669,0
2006-09-08,10.646,10.843,10.541,10.812,6956590,0
2006-09-11,10.817,10.882,10.722,10.851,7507770,0
2006-09-12,10.748,10.748,10.19,10.253,18302893,0
2006-09-13,10.207,10.356,10.051,10.321,9131142,0
2006-09-14,10.342,10.438,10.28,10.42,8144162,0
2006-09-15,10.456,10.46,9.955,10.141,13176040,0
2006-09-18,10.043,10.212,10.037,10.181,7591206,0
2006-09-19,10.229,10.289,10.094,10.141,7845266,0
2006-09-20,10.005,10.239,10.005,10.229,11118871,0
2006-09-21,10.185,10.229,9.973,10.108,10148747,0
2006-09-22,10.071,10.342,10.058,10.294,8348082,0
2006-09-25,10.33,10.424,10.202,10.369,7358212,0
2006-09-26,10.383,10.478,10.317,10.406,6699189,0
2006-09-27,10.379,10.469,10.28,10.456,6158212,0
2006-09-28,10.443,10.523,10.383,10.46,7025149,0
2006-09-29,10.469,10.51,10.379,10.429,6305777,0
2006-10-02,10.464,10.469,10.303,10.388,5933880,0
2006-10-03,10.396,10.531,10.326,10.448,5043860,0
2006-10-04,10.401,10.41,10.266,10.337,6342609,0
2006-10-05,10.33,10.356,10.207,10.239,9118496,0
2006-10-06,10.234,10.284,10.103,10.136,10581663,0
2006-10-09,9.878,10.351,9.878,10.253,12853410,0
2006-10-10,10.317,10.406,10.075,10.234,15087656,0
2006-10-11,10.141,10.207,10.019,10.062,12708955,0
2006-10-12,10.131,10.136,9.96,10.062,14798082,0
2006-10-13,10.062,10.066,9.777,9.892,15009325,0
2006-10-16,9.892,9.996,9.878,9.955,6959689,0
2006-10-17,9.924,9.964,9.841,9.874,7660436,0
2006-10-18,9.951,10.005,9.855,9.982,9998307,0
2006-10-19,10.005,10.019,9.801,9.851,9459990,0
2006-10-20,9.892,10.122,9.818,10.043,10654223,0
2006-10-23,10.051,10.163,9.968,10.043,7094382,0
2006-10-24,9.988,10.037,9.882,9.96,8615466,0
2006-10-25,9.996,10.037,9.928,10.029,7338246,0
2006-10-26,10.071,10.275,10.019,10.248,8812944,0
2006-10-27,10.248,10.347,10.163,10.275,8316791,0
2006-10-30,10.229,10.312,10.168,10.181,6203480,0
2006-10-31,10.225,10.253,10.103,10.136,8905250,0
2006-11-01,10.103,10.141,9.897,9.911,9616426,0
2006-11-02,9.86,9.924,9.753,9.801,14690019,0
2006-11-03,9.801,9.846,9.685,9.735,15145125,0
2006-11-06,9.758,9.911,9.698,9.878,8493865,0
2006-11-07,9.942,9.978,9.846,9.933,7549931,0
2006-11-08,9.915,10.071,9.865,10.001,9183066,0
2006-11-09,10.001,10.08,9.937,10.029,9653259,0
2006-11-10,10.062,10.071,9.937,9.955,6494160,0
2006-11-13,9.911,10.009,9.888,9.947,6740681,0
2006-11-14,9.996,10.029,9.92,9.982,8563987,0
2006-11-15,10.005,10.117,9.96,10.08,5595711,0
2006-11-16,10.136,10.145,9.973,10.019,6675442,0
2006-11-17,10.023,10.029,9.924,9.992,5545115,0
2006-11-20,9.897,10.009,9.837,9.947,6168196,0
2006-11-21,9.951,9.951,9.806,9.832,6099857,0
2006-11-22,9.855,9.888,9.739,9.846,5251115,0
2006-11-24,9.846,9.869,9.801,9.81,1662424,0
2006-11-27,9.806,9.855,9.675,9.688,9980992,0
2006-11-28,9.668,9.801,9.66,9.749,8940093,0
2006-11-29,9.749,9.911,9.749,9.851,7290759,0
2006-11-30,9.806,9.832,9.517,9.672,13170048,0
2006-12-01,9.753,9.888,9.65,9.758,13188911,0
2006-12-04,9.767,10.085,9.735,10.062,14706885,0
2006-12-05,10.478,10.966,10.369,10.586,28433224,0
2006-12-06,10.527,10.637,10.347,10.443,17058287,0
2006-12-07,10.443,10.531,10.365,10.41,7943127,0
2006-12-08,10.448,10.5,10.347,10.396,4735210,0
2006-12-11,10.448,10.718,10.342,10.686,12990761,0
2006-12-12,10.641,10.817,10.631,10.812,12825667,0
2006-12-13,10.812,10.857,10.646,10.776,16654670,0
2006-12-14,10.812,10.943,10.793,10.901,15035508,0
2006-12-15,10.975,11.032,10.905,10.947,14881515,0
2006-12-18,10.905,10.947,10.604,10.627,15312213,0
2006-12-19,10.59,10.681,10.464,10.514,16032255,0
2006-12-20,10.596,10.596,10.365,10.388,17726631,0
2006-12-21,10.456,10.548,10.393,10.478,14395787,0
2006-12-22,10.527,10.586,10.438,10.456,9399634,0
2006-12-26,10.434,10.541,10.294,10.317,10830628,0
2006-12-27,10.438,10.497,10.193,10.448,8930544,0
2006-12-28,10.396,10.464,10.294,10.294,4711470,0
2006-12-29,10.27,10.46,10.257,10.396,7089724,0
2007-01-03,10.396,10.59,10.337,10.443,13249042,0
2007-01-04,10.365,10.641,10.347,10.631,13305852,0
2007-01-05,10.572,10.686,10.5,10.637,14131513,0
2007-01-08,10.59,10.704,10.558,10.663,12962800,0
2007-01-09,10.761,10.766,10.576,10.658,10888541,0
2007-01-10,10.604,10.704,10.576,10.681,7535730,0
2007-01-11,10.699,10.752,10.622,10.713,8501183,0
2007-01-12,10.735,10.756,10.59,10.627,8915243,0
2007-01-16,10.576,10.743,10.518,10.704,8031877,0
2007-01-17,10.704,10.726,10.617,10.69,6624188,0
2007-01-18,10.743,10.78,10.677,10.726,9550964,0
2007-01-19,10.79,10.882,10.726,10.869,11141052,0
2007-01-22,10.905,11.028,10.857,10.952,9886249,0
2007-01-23,10.924,11.005,10.821,10.966,7338465,0
2007-01-24,10.933,11.077,10.887,10.98,6186615,0
2007-01-25,10.929,11.005,10.756,10.847,8818717,0
2007-01-26,10.851,11.118,10.821,11.044,11391350,0
2007-01-29,11.199,11.333,11.15,11.28,27120048,0
2007-01-30,11.272,11.571,11.268,11.52,21700972,0
2007-01-31,11.403,11.595,11.357,11.537,13156294,0
2007-02-01,11.529,11.685,11.488,11.59,8007029,0
2007-02-02,11.59,11.7,11.567,11.649,10375301,0
2007-02-05,11.604,11.754,11.567,11.705,15731148,0
2007-02-06,11.705,11.75,11.541,11.59,10664649,0
2007-02-07,11.546,11.821,11.529,11.781,11317016,0
2007-02-08,11.718,11.809,11.627,11.695,11793865,0
2007-02-09,11.695,11.825,11.558,11.663,10273007,0
2007-02-12,11.649,11.745,11.571,11.672,6550067,0
2007-02-13,11.609,11.659,11.537,11.636,6283175,0
2007-02-14,11.641,11.799,11.641,11.759,8958364,0
2007-02-15,11.763,11.829,11.685,11.809,8773459,0
2007-02-16,11.754,11.971,11.754,11.929,7466276,0
2007-02-20,11.953,11.988,11.767,11.948,7681957,0
2007-02-21,11.98,12.028,11.816,11.929,5755030,0
2007-02-22,11.883,11.967,11.645,11.718,12285135,0
2007-02-23,11.794,11.794,11.55,11.567,9697191,0
2007-02-26,11.581,11.653,11.577,11.604,8552218,0
2007-02-27,11.236,11.581,11.168,11.254,15678999,0
2007-02-28,11.245,11.672,11.199,11.554,16495123,0
2007-03-01,11.456,11.645,11.328,11.507,9677735,0
2007-03-02,11.507,11.649,11.38,11.426,9893790,0
2007-03-05,11.158,11.659,11.15,11.361,9402822,0
2007-03-06,11.413,11.484,11.272,11.328,14426187,0
2007-03-07,11.333,11.47,11.218,11.236,10339797,0
2007-03-08,11.328,11.659,11.272,11.525,10858365,0
2007-03-09,11.627,11.685,11.395,11.399,11303259,0
2007-03-12,11.409,11.659,11.409,11.609,12730926,0
2007-03-13,11.763,12.183,11.604,11.847,20966949,0
2007-03-14,11.847,12.122,11.767,11.975,19835511,0
2007-03-15,11.943,12.077,11.92,12.054,13760951,0
2007-03-16,12.073,12.16,11.92,11.988,20062511,0
2007-03-19,12.054,12.206,11.939,12.188,16818490,0
2007-03-20,12.236,12.662,12.215,12.595,26744385,0
2007-03-21,12.843,12.843,12.461,12.704,25954630,0
2007-03-22,12.794,12.88,12.621,12.777,20726276,0
2007-03-23,12.724,12.935,12.7,12.76,16427893,0
2007-03-26,12.571,12.938,12.53,12.903,19956178,0
2007-03-27,12.799,12.871,12.676,12.794,16896087,0
2007-03-28,12.794,12.853,12.681,12.777,16728916,0
2007-03-29,12.843,12.863,12.587,12.617,23227598,0
2007-03-30,12.662,12.812,12.574,12.732,14134290,0
2007-04-02,12.686,12.894,12.686,12.867,16150172,0
2007-04-03,12.875,13.238,12.875,13.07,23245349,0
2007-04-04,13.07,13.282,12.979,13.228,18584704,0
2007-04-05,13.181,13.181,13.056,13.119,9550242,0
2007-04-09,13.452,13.479,13.119,13.167,19952650,0
2007-04-10,13.079,13.358,13.079,13.29,17462160,0
2007-04-11,13.075,13.204,12.983,13.023,16633368,0
2007-04-12,13.07,13.088,12.867,13.015,12356951,0
2007-04-13,13.015,13.07,12.857,12.916,17967443,0
2007-04-16,13.006,13.282,12.93,13.251,20159559,0
2007-04-17,13.255,13.35,13.187,13.228,11112283,0
2007-04-18,13.228,13.294,13.155,13.251,10519145,0
2007-04-19,13.517,13.589,13.159,13.557,15450344,0
2007-04-20,13.632,13.632,13.507,13.525,13050220,0
2007-04-23,13.479,13.713,13.448,13.611,13524081,0
2007-04-24,13.544,13.562,13.218,13.358,10570808,0
2007-04-25,13.424,13.52,13.367,13.479,7065103,0
2007-04-26,13.434,13.498,13.238,13.29,9107376,0
2007-04-27,13.159,13.465,13.155,13.397,10591836,0
2007-04-30,13.462,13.475,13.255,13.298,10644733,0
2007-05-01,13.34,13.38,13.075,13.272,11119203,0
2007-05-02,13.264,13.462,13.145,13.416,8332377,0
2007-05-03,13.443,13.507,13.344,13.389,12753526,0
2007-05-04,13.406,13.53,13.246,13.303,10227078,0
2007-05-07,13.294,13.389,13.232,13.35,6462363,0
2007-05-08,13.259,13.344,13.172,13.209,10445197,0
2007-05-09,13.195,13.223,13.015,13.105,12661201,0
2007-05-10,13.023,13.172,12.898,13.002,11609663,0
2007-05-11,12.96,13.07,12.935,13.002,10431810,0
2007-05-14,12.993,13.172,12.983,13.119,16857835,0
2007-05-15,13.119,13.195,13.084,13.132,15928408,0
2007-05-16,13.204,13.298,13.07,13.272,22139321,0
2007-05-17,13.204,13.317,13.167,13.251,13601414,0
2007-05-18,13.322,13.375,13.29,13.335,19013399,0
2007-05-21,13.35,13.389,13.272,13.303,14501815,0
2007-05-22,13.272,13.384,13.272,13.308,9676553,0
2007-05-23,13.326,13.393,13.285,13.303,9622190,0
2007-05-24,13.326,13.397,13.187,13.195,9891717,0
2007-05-25,13.209,13.344,13.209,13.317,7226406,0
2007-05-29,13.294,13.58,13.29,13.512,18943368,0
2007-05-30,13.512,13.58,13.452,13.548,12181936,0
2007-05-31,13.566,13.745,13.544,13.664,11671835,0
2007-06-01,13.681,14.394,13.681,14.157,16527053,0
2007-06-04,14.084,14.157,13.593,13.65,16584785,0
2007-06-05,13.668,13.723,13.402,13.484,20163901,0
2007-06-06,13.406,13.598,13.397,13.475,10150181,0
2007-06-07,13.713,13.713,13.264,13.303,17979042,0
2007-06-08,13.294,13.389,13.218,13.317,14201061,0
2007-06-11,13.322,13.632,13.272,13.475,14394713,0
2007-06-12,13.397,13.43,13.251,13.251,11971607,0
2007-06-13,13.29,13.566,13.269,13.539,12093201,0
2007-06-14,13.562,13.768,13.479,13.713,10520840,0
2007-06-15,13.755,13.913,13.713,13.813,12241203,0
2007-06-18,13.79,13.813,13.628,13.65,7730434,0
2007-06-19,13.654,13.703,13.566,13.677,12488393,0
2007-06-20,13.672,13.708,13.42,13.611,12348268,0
2007-06-21,13.548,13.589,13.393,13.562,8043342,0
2007-06-22,13.489,13.52,13.115,13.115,23257137,0
2007-06-25,13.562,13.615,13.204,13.367,19186640,0
2007-06-26,12.955,12.996,12.398,12.466,33433851,0
2007-06-27,12.302,12.821,12.227,12.732,23191323,0
2007-06-28,12.799,12.903,12.621,12.742,14531143,0
2007-06-29,12.751,12.843,12.538,12.676,13636983,0
2007-07-02,12.751,12.993,12.667,12.96,18493426,0
2007-07-03,12.943,13.01,12.807,12.853,7671410,0
2007-07-05,12.794,12.863,12.411,12.658,19061337,0
2007-07-06,12.617,12.782,12.543,12.724,14713319,0
2007-07-09,12.756,12.843,12.718,12.765,15401483,0
2007-07-10,12.617,12.76,12.48,12.638,14796452,0
2007-07-11,12.571,12.751,12.522,12.676,13214208,0
2007-07-12,12.695,13.092,12.676,13.084,14705299,0
2007-07-13,12.988,13.07,12.826,12.983,14932678,0
2007-07-16,12.943,13.282,12.925,13.145,13294594,0
2007-07-17,13.102,13.191,13.002,13.028,10290756,0
2007-07-18,12.952,13.259,12.952,13.115,16462949,0
2007-07-19,13.214,13.214,12.843,12.955,16558189,0
2007-07-20,12.812,12.871,12.686,12.774,15169517,0
2007-07-23,12.839,12.996,12.769,12.884,11178951,0
2007-07-24,12.799,12.848,12.48,12.512,14455688,0
2007-07-25,12.638,12.71,12.236,12.329,13469638,0
2007-07-26,12.232,12.398,11.993,12.077,16130305,0
2007-07-27,12.024,12.132,11.681,11.861,16229743,0
2007-07-30,11.865,12.037,11.785,11.934,12192449,0
2007-07-31,12.05,12.219,11.691,11.7,12026162,0
2007-08-01,11.649,12.253,11.627,12.169,20815220,0
2007-08-02,12.007,12.219,11.911,12.077,13390835,0
2007-08-03,11.726,12.081,11.632,11.641,11888224,0
2007-08-06,11.736,11.929,11.451,11.925,18463561,0
2007-08-07,11.812,12.104,11.708,11.829,15121382,0
2007-08-08,11.825,11.879,11.19,11.47,24177459,0
2007-08-09,11.182,11.42,10.793,11.19,31994760,0
2007-08-10,11.118,11.632,11.037,11.474,25352075,0
2007-08-13,11.541,11.785,11.451,11.474,14002813,0
2007-08-14,11.515,11.604,11.141,11.333,20343444,0
2007-08-15,11.283,11.604,11.113,11.195,14144473,0
2007-08-16,11.172,11.38,10.874,11.177,22175937,0
2007-08-17,11.507,11.777,11.347,11.759,21503328,0
2007-08-20,11.74,11.777,11.465,11.653,9255052,0
2007-08-21,11.668,12.019,11.507,11.785,9959247,0
2007-08-22,11.865,12.09,11.777,11.902,8587946,0
2007-08-23,11.879,12.007,11.74,11.897,8658512,0
2007-08-24,12.077,12.384,12.054,12.339,16599642,0
2007-08-27,12.329,12.329,11.993,11.993,7466866,0
2007-08-28,11.967,11.967,11.502,11.546,13273678,0
2007-08-29,11.59,11.861,11.554,11.794,10736768,0
2007-08-30,11.668,11.833,11.52,11.571,7362207,0
2007-08-31,11.685,12.054,11.619,11.98,12031955,0
2007-09-04,11.98,12.077,11.812,11.905,7290488,0
2007-09-05,11.825,11.967,11.479,11.567,9898009,0
2007-09-06,11.577,11.767,11.52,11.672,8301040,0
2007-09-07,11.529,11.809,11.442,11.47,9128929,0
2007-09-10,11.492,11.75,11.403,11.636,8365389,0
2007-09-11,11.645,12.127,11.585,12.044,12802596,0
2007-09-12,11.988,12.169,11.857,11.915,9337486,0
2007-09-13,12.016,12.188,11.929,12.032,8142384,0
2007-09-14,11.984,12.325,11.939,12.246,13763835,0
2007-09-17,12.183,12.276,12.068,12.178,11759132,0
2007-09-18,12.662,13.294,12.662,13.11,23043364,0
2007-09-19,13.088,13.204,12.875,13.07,11821825,0
2007-09-20,12.979,13.07,12.76,12.898,9482404,0
2007-09-21,13.023,13.023,12.803,12.863,10018581,0
2007-09-24,12.857,13.01,12.718,12.737,8284172,0
2007-09-25,12.737,12.794,12.489,12.672,11032105,0
2007-09-26,12.777,12.889,12.63,12.69,10418348,0
2007-09-27,12.718,12.908,12.648,12.88,6523223,0
2007-09-28,12.884,12.988,12.76,12.853,8426190,0
2007-10-01,12.93,13.07,12.807,12.955,9498073,0
2007-10-02,12.948,12.996,12.737,12.903,7778253,0
2007-10-03,12.821,13.07,12.799,12.935,6799706,0
2007-10-04,12.916,13.037,12.871,12.96,5362057,0
2007-10-05,13.119,13.204,12.965,13.07,8463242,0
2007-10-08,13.047,13.105,12.88,12.955,4778255,0
2007-10-09,13.006,13.006,12.807,12.955,6064352,0
2007-10-10,12.955,13.11,12.911,12.996,8300373,0
2007-10-11,12.979,13.384,12.969,13.092,14917241,0
2007-10-12,13.155,13.52,13.11,13.438,11163920,0
2007-10-15,13.406,13.475,13.07,13.209,8438172,0
2007-10-16,13.07,13.285,12.843,12.88,11373155,0
2007-10-17,12.93,13.041,12.718,12.848,7081729,0
2007-10-18,12.816,12.921,12.662,12.667,6484842,0
2007-10-19,12.667,12.921,12.574,12.621,9532550,0
2007-10-22,12.667,13.002,12.574,12.898,7696376,0
2007-10-23,12.911,12.993,12.676,12.803,8121748,0
2007-10-24,12.714,12.935,12.562,12.889,9634839,0
2007-10-25,13.015,13.088,12.756,12.965,6832991,0
2007-10-26,13.07,13.102,12.732,12.925,7686610,0
2007-10-29,13.023,13.242,13.02,13.141,8440162,0
2007-10-30,13.132,13.242,12.979,13.105,6893788,0
2007-10-31,13.163,13.282,12.938,13.246,7028475,0
2007-11-01,13.145,13.232,12.643,12.71,9521449,0
2007-11-02,12.732,12.857,12.507,12.769,8072491,0
2007-11-05,12.769,12.853,12.502,12.625,8390404,0
2007-11-06,12.617,12.724,12.262,12.548,9332479,0
2007-11-07,12.366,12.574,12.289,12.315,9071547,0
2007-11-08,12.325,12.484,12.05,12.329,9746049,0
2007-11-09,12.146,12.466,12.007,12.037,10625809,0
2007-11-12,11.993,12.621,11.993,12.037,13412363,0
2007-11-13,12.113,12.571,12.09,12.538,10015482,0
2007-11-14,12.634,12.812,12.587,12.621,8562450,0
2007-11-15,12.595,12.975,12.393,12.48,10920796,0
2007-11-16,12.587,12.955,12.534,12.911,14658336,0
2007-11-19,12.803,12.857,12.617,12.76,12724583,0
2007-11-20,12.756,12.955,12.574,12.746,12628296,0
2007-11-21,12.612,12.848,12.612,12.724,8935762,0
2007-11-23,12.83,12.857,12.538,12.617,5670565,0
2007-11-26,12.617,12.903,12.595,12.617,10267529,0
2007-11-27,12.658,12.686,12.315,12.548,12350355,0
2007-11-28,12.612,12.955,12.574,12.863,12438299,0
2007-11-29,12.843,12.884,12.601,12.746,9063484,0
2007-11-30,12.871,13.15,12.857,12.955,12582450,0
2007-12-03,13.028,13.228,12.843,13.02,11362128,0
2007-12-04,12.916,13.097,12.751,12.751,12102991,0
2007-12-05,12.843,12.943,12.617,12.732,11937548,0
2007-12-06,12.728,12.843,12.548,12.676,11190646,0
2007-12-07,12.826,12.93,12.769,12.794,11030775,0
2007-12-10,12.908,13.028,12.638,12.774,12525510,0
2007-12-11,12.461,12.461,11.726,11.929,37088818,0
2007-12-12,12.174,12.174,11.498,11.705,23205682,0
2007-12-13,11.649,11.852,11.533,11.812,16350934,0
2007-12-14,11.718,11.934,11.718,11.812,16541695,0
2007-12-17,11.997,12.016,11.546,11.595,17978206,0
2007-12-18,11.659,11.883,11.627,11.794,17140069,0
2007-12-19,11.773,11.794,11.595,11.663,12646834,0
2007-12-20,11.726,12.011,11.726,11.993,18454316,0
2007-12-21,12.028,12.113,11.852,12.077,20366434,0
2007-12-24,12.15,12.38,12.095,12.36,4214620,0
2007-12-26,12.272,12.325,12.037,12.183,7671311,0
2007-12-27,12.044,12.222,12.028,12.118,7900838,0
2007-12-28,12.118,12.329,12.054,12.155,9157360,0
2007-12-31,12.142,12.197,11.948,12.037,9944723,0
2008-01-02,12.011,12.032,11.537,11.567,14188926,0
2008-01-03,11.632,11.803,11.613,11.641,13437680,0
2008-01-04,11.55,11.609,11.314,11.42,13479015,0
2008-01-07,11.512,11.659,11.446,11.525,11782684,0
2008-01-08,11.604,11.649,11.385,11.515,15205991,0
2008-01-09,11.512,11.888,11.403,11.865,19897408,0
2008-01-10,11.799,12.36,11.691,12.215,18911822,0
2008-01-11,12.077,12.202,11.781,11.92,14494635,0
2008-01-14,11.993,11.993,11.577,11.649,13991011,0
2008-01-15,11.512,11.623,11.319,11.498,14852393,0
2008-01-16,11.46,12.113,11.413,11.943,18237165,0
2008-01-17,12.019,12.215,11.502,11.541,13576943,0
2008-01-18,11.641,11.809,11.352,11.442,19247572,0
2008-01-22,10.919,11.677,10.919,11.46,16677685,0
2008-01-23,11.328,12.164,11.209,12.007,18673054,0
2008-01-24,12.058,12.058,11.595,11.691,13974065,0
2008-01-25,11.781,11.809,11.272,11.403,12519288,0
2008-01-28,11.47,11.541,11.283,11.43,12516105,0
2008-01-29,11.456,11.541,11.127,11.395,13853161,0
2008-01-30,11.426,11.712,11.31,11.343,12566634,0
2008-01-31,11.46,11.731,11.268,11.47,17616916,0
2008-02-01,11.465,11.816,11.451,11.708,12464990,0
2008-02-04,11.708,11.777,11.52,11.718,10331547,0
2008-02-05,11.529,11.731,11.399,11.426,10286434,0
2008-02-06,11.403,11.816,11.375,11.42,13501258,0
2008-02-07,11.38,11.609,11.268,11.426,12674067,0
2008-02-08,11.347,11.641,11.333,11.59,16965318,0
2008-02-11,11.563,11.736,11.498,11.705,11777022,0
2008-02-12,11.74,11.789,11.541,11.619,16274197,0
2008-02-13,11.708,11.988,11.672,11.925,10477971,0
2008-02-14,11.957,12.019,11.712,11.843,15079447,0
2008-02-15,11.821,12.142,11.672,12.108,14062452,0
2008-02-19,12.222,12.222,11.833,11.875,13420922,0
2008-02-20,11.821,11.939,11.663,11.852,14171604,0
2008-02-21,11.879,11.939,11.385,11.409,23508503,0
2008-02-22,11.512,11.619,11.395,11.599,10719474,0
2008-02-25,11.599,11.659,11.413,11.627,9054315,0
2008-02-26,11.595,11.712,11.525,11.691,12654616,0
2008-02-27,11.599,11.691,11.42,11.474,10914455,0
2008-02-28,11.417,11.46,11.245,11.343,13495525,0
2008-02-29,11.24,11.258,10.897,10.929,13398296,0
2008-03-03,10.938,11.232,10.938,11.19,13245112,0
2008-03-04,11.077,11.417,11.077,11.272,13996328,0
2008-03-05,11.328,11.488,11.222,11.314,15091670,0
2008-03-06,11.275,11.399,11.232,11.347,12268416,0
2008-03-07,11.254,11.785,11.158,11.563,23198096,0
2008-03-10,11.512,11.613,11.249,11.413,16823117,0
2008-03-11,11.554,11.718,11.222,11.718,19821760,0
2008-03-12,11.456,11.641,11.287,11.296,18697979,0
2008-03-13,11.163,11.283,10.933,11.268,19276555,0
2008-03-14,11.296,11.385,10.943,10.947,16305901,0
2008-03-17,10.878,11.136,10.839,11.054,12295616,0
2008-03-18,11.227,11.371,11.068,11.343,13077696,0
2008-03-19,11.375,11.437,11.081,11.236,17057616,0
2008-03-20,11.314,11.47,11.236,11.446,14524215,0
2008-03-24,11.479,11.515,11.328,11.375,11320500,0
2008-03-25,11.375,11.567,11.343,11.47,11393581,0
2008-03-26,11.432,11.529,11.292,11.343,9770820,0
2008-03-27,11.403,11.437,11.131,11.155,19411364,0
2008-03-28,11.236,11.437,11.158,11.337,12808293,0
2008-03-31,11.389,11.537,11.337,11.446,17690400,0
2008-04-01,11.554,11.712,11.43,11.636,18360984,0
2008-04-02,11.668,11.668,11.413,11.52,17952870,0
2008-04-03,11.474,11.55,11.385,11.437,10146113,0
2008-04-04,11.484,11.571,11.263,11.357,15606850,0
2008-04-07,11.417,11.417,11.113,11.168,20232450,0
2008-04-08,11.068,11.145,11.064,11.127,11274388,0
2008-04-09,11.186,11.186,10.839,10.887,15010561,0
2008-04-10,10.929,11.155,10.865,11.059,16403867,0
2008-04-11,10.915,11.118,10.713,10.766,15164296,0
2008-04-14,10.77,10.807,10.541,10.646,11367135,0
2008-04-15,10.69,10.835,10.617,10.812,13845676,0
2008-04-16,10.831,10.996,10.613,10.874,17346320,0
2008-04-17,10.891,11.177,10.847,11.118,11526628,0
2008-04-18,11.236,11.283,11.091,11.268,12396933,0
2008-04-21,11.205,11.417,11.172,11.409,11289692,0
2008-04-22,11.361,11.38,10.996,11.099,9977062,0
2008-04-23,11.361,11.537,11.163,11.456,14477887,0
2008-04-24,11.46,12.081,11.46,11.825,23971085,0
2008-04-25,11.988,12.099,11.668,11.892,13213939,0
2008-04-28,11.934,11.997,11.726,11.754,12876873,0
2008-04-29,11.685,12.36,11.685,12.28,21653502,0
2008-04-30,12.272,12.587,12.164,12.28,19314964,0
2008-05-01,12.246,12.604,12.206,12.538,10782054,0
2008-05-02,12.557,12.617,12.253,12.333,9960300,0
2008-05-05,12.272,12.375,12.169,12.285,8800572,0
2008-05-06,12.249,12.253,11.993,12.188,11485494,0
2008-05-07,12.249,12.32,12.108,12.164,6346634,0
2008-05-08,12.118,12.155,11.857,11.939,19207633,0
2008-05-09,11.799,12.253,11.759,11.852,13102150,0
2008-05-12,11.905,12.253,11.875,12.249,8632518,0
2008-05-13,12.285,12.285,11.971,12.037,10691724,0
2008-05-14,12.108,12.484,12.037,12.384,13151750,0
2008-05-15,12.402,12.433,12.122,12.164,13915250,0
2008-05-16,12.333,12.607,12.232,12.601,18412395,0
2008-05-19,12.672,12.676,12.384,12.433,11134449,0
2008-05-20,12.347,12.347,12.192,12.302,10693720,0
2008-05-21,12.329,12.489,12.197,12.215,11151181,0
2008-05-22,12.202,12.298,12.064,12.262,12858893,0
2008-05-23,12.192,12.28,12.077,12.15,8627002,0
2008-05-27,12.174,12.439,12.118,12.32,6904446,0
2008-05-28,12.38,12.516,12.311,12.402,8919066,0
2008-05-29,12.347,12.543,12.289,12.502,9810855,0
2008-05-30,12.502,12.534,12.339,12.456,5934670,0
2008-06-02,12.439,12.442,12.169,12.408,9016600,0
2008-06-03,12.442,12.475,12.192,12.315,8160371,0
2008-06-04,12.267,12.548,12.253,12.502,9803729,0
2008-06-05,12.522,12.839,12.522,12.799,10682723,0
2008-06-06,12.724,12.732,12.289,12.302,12776218,0
2008-06-09,12.347,12.416,12.099,12.339,18138918,0
2008-06-10,12.236,12.47,12.232,12.393,8045568,0
2008-06-11,12.402,12.402,12.041,12.064,9641095,0
2008-06-12,12.108,12.484,12.099,12.398,10389133,0
2008-06-13,12.447,12.574,12.267,12.439,15154371,0
2008-06-16,12.339,12.347,12.118,12.236,10185928,0
2008-06-17,12.339,12.366,11.74,11.897,26318200,0
2008-06-18,11.829,11.988,11.809,11.839,14291758,0
2008-06-19,11.852,12.09,11.852,11.939,11560103,0
2008-06-20,11.857,12.146,11.852,12.122,22690856,0
2008-06-23,12.127,12.236,11.653,11.718,21788906,0
2008-06-24,12.262,12.843,12.192,12.538,41489964,0
2008-06-25,12.672,13.406,12.667,13.228,33078757,0
2008-06-26,13.056,13.132,12.835,12.894,15017427,0
2008-06-27,12.835,13.065,12.803,12.911,20003174,0
2008-06-30,12.952,13.167,12.638,13.01,25005109,0
2008-07-01,12.843,13.406,12.843,13.335,24323004,0
2008-07-02,13.312,13.406,13.041,13.07,15302316,0
2008-07-03,13.088,13.393,13.088,13.272,11220523,0
2008-07-07,13.33,13.47,13.065,13.209,19862145,0
2008-07-08,13.177,13.498,13.037,13.41,19949914,0
2008-07-09,13.452,13.452,13.177,13.187,12804454,0
2008-07-10,13.191,13.393,13.088,13.218,17422500,0
2008-07-11,13.159,13.163,12.816,13.01,23677179,0
2008-07-14,13.01,13.145,12.742,12.857,12316188,0
2008-07-15,12.782,12.979,12.648,12.848,20563294,0
2008-07-16,12.889,13.07,12.7,13.061,13227535,0
2008-07-17,12.975,13.246,12.777,13.141,19620829,0
2008-07-18,12.993,13.159,12.625,12.672,20331616,0
2008-07-21,12.751,12.857,12.662,12.765,11039715,0
2008-07-22,12.718,13.02,12.638,12.996,15280667,0
2008-07-23,12.93,12.996,12.695,12.7,20747096,0
2008-07-24,12.714,12.839,12.307,12.342,20697646,0
2008-07-25,12.259,12.416,11.957,12.174,17228466,0
2008-07-28,12.24,12.37,12.077,12.202,13567521,0
2008-07-29,12.178,12.769,12.174,12.742,20777699,0
2008-07-30,12.777,12.979,12.658,12.816,16836084,0
2008-07-31,12.863,12.965,12.71,12.746,10852898,0
2008-08-01,12.826,12.843,12.433,12.625,12422624,0
2008-08-04,12.625,12.686,12.447,12.592,11016792,0
2008-08-05,12.658,13.088,12.658,13.051,16659848,0
2008-08-06,13.033,13.033,12.799,12.952,12583511,0
2008-08-07,12.835,13.204,12.737,12.948,16373269,0
2008-08-08,12.983,13.15,12.848,13.119,14419873,0
2008-08-11,13.124,13.664,13.065,13.664,32587583,0
2008-08-12,13.552,13.804,13.462,13.677,20778387,0
2008-08-13,13.611,13.759,12.938,13.326,20593250,0
2008-08-14,13.214,13.741,13.163,13.664,14633370,0
2008-08-15,13.632,13.966,13.489,13.544,19417478,0
2008-08-18,13.479,13.479,12.774,12.848,21473750,0
2008-08-19,12.803,12.925,12.777,12.843,12652457,0
2008-08-20,12.938,13.01,12.76,12.863,12446773,0
2008-08-21,12.79,12.79,12.587,12.63,11456265,0
2008-08-22,12.724,12.821,12.595,12.714,14040786,0
2008-08-25,12.71,12.839,12.393,12.398,13678904,0
2008-08-26,12.416,12.534,12.249,12.342,10793554,0
2008-08-27,12.333,12.493,12.272,12.48,11164103,0
2008-08-28,12.543,12.617,12.456,12.574,9306899,0
2008-08-29,12.507,12.587,12.425,12.447,10087364,0
2008-09-02,12.617,12.732,12.498,12.53,21258800,0
2008-09-03,12.617,12.742,12.402,12.526,18288507,0
2008-09-04,12.466,12.48,12.249,12.28,12284086,0
2008-09-05,12.222,12.259,11.763,12.108,21706893,0
2008-09-08,12.452,12.751,12.188,12.302,25121707,0
2008-09-09,12.325,12.799,12.28,12.595,27303545,0
2008-09-10,12.658,12.843,12.578,12.607,21810174,0
2008-09-11,12.607,12.737,12.375,12.71,16908039,0
2008-09-12,12.587,12.695,12.484,12.571,15080053,0
2008-09-15,12.315,12.416,11.984,11.984,20706056,0
2008-09-16,11.871,13.335,11.357,12.612,33318221,0
2008-09-17,12.83,12.83,12.016,12.122,21623620,0
2008-09-18,12.293,12.425,11.726,12.085,23865954,0
2008-09-19,12.621,12.794,12.085,12.188,13984059,0
2008-09-22,12.05,12.352,11.984,12.041,12169760,0
2008-09-23,12.041,12.276,11.943,11.997,13935355,0
2008-09-24,12.044,12.118,11.767,11.875,13879188,0
2008-09-25,11.934,12.325,11.897,12.113,9843689,0
2008-09-26,11.988,12.565,11.767,12.552,14971311,0
2008-09-29,12.36,12.595,12.041,12.09,20420032,0
2008-09-30,12.307,12.456,11.812,12.384,20335484,0
2008-10-01,12.307,12.562,12.174,12.42,15632371,0
2008-10-02,12.298,12.732,12.298,12.522,20134879,0
2008-10-03,12.607,12.7,12.219,12.259,19651399,0
2008-10-06,12.077,12.442,11.613,11.953,25003491,0
2008-10-07,12.002,12.15,11.585,11.609,19663780,0
2008-10-08,11.442,12.118,11.214,11.214,24071415,0
2008-10-09,11.268,11.442,10.835,10.851,24982375,0
2008-10-10,10.59,11.333,10.051,10.718,31732966,0
2008-10-13,11.044,11.432,10.713,11.432,17797658,0
2008-10-14,11.323,11.829,11.323,11.567,20583234,0
2008-10-15,11.385,11.558,10.947,11.068,22240848,0
2008-10-16,11.037,11.892,11.018,11.847,25897189,0
2008-10-17,11.672,11.875,11.186,11.371,21467875,0
2008-10-20,11.672,11.809,11.502,11.794,12617466,0
2008-10-21,11.861,12.21,11.74,11.821,18388451,0
2008-10-22,11.623,12.169,11.292,12.09,30811956,0
2008-10-23,12.122,12.333,11.816,12.15,33450895,0
2008-10-24,11.7,12.108,11.585,11.892,21584825,0
2008-10-27,11.7,12.032,11.47,11.488,19662387,0
2008-10-28,11.663,12.05,11.465,12.05,29708929,0
2008-10-29,11.988,12.375,11.691,11.943,21862411,0
2008-10-30,12.164,12.402,11.905,12.38,16571953,0
2008-10-31,12.28,12.652,12.236,12.375,16576569,0
2008-11-03,12.37,12.617,12.15,12.311,13581862,0
2008-11-04,12.638,12.638,12.315,12.516,13668317,0
2008-11-05,12.439,12.489,11.957,12.032,16497101,0
2008-11-06,12.077,12.425,12.077,12.164,18154220,0
2008-11-07,12.302,12.429,12.095,12.402,12391483,0
2008-11-10,12.571,12.604,12.236,12.352,10728098,0
2008-11-11,12.325,12.638,12.155,12.498,15022633,0
2008-11-12,12.188,12.393,11.911,12.073,22031381,0
2008-11-13,12.15,12.604,11.718,12.595,21779199,0
2008-11-14,12.384,13.084,12.246,12.625,27270910,0
2008-11-17,12.534,12.601,12.09,12.095,17506520,0
2008-11-18,12.099,12.307,11.888,12.16,18787577,0
2008-11-19,12.302,12.522,11.975,11.988,22716865,0
2008-11-20,11.92,12.09,10.905,11.032,30767219,0
2008-11-21,11.236,11.879,10.891,11.812,28135164,0
2008-11-24,11.953,12.339,11.803,12.146,20477143,0
2008-11-25,12.339,12.543,12.099,12.408,22139079,0
2008-11-26,12.236,12.543,12.192,12.489,12912819,0
2008-11-28,12.489,12.578,12.384,12.466,4869060,0
2008-12-01,12.246,12.526,12.169,12.169,16620113,0
2008-12-02,12.339,12.398,11.962,12.081,21251157,0
2008-12-03,11.98,12.461,11.98,12.375,21597227,0
2008-12-04,12.236,12.329,11.902,12.113,23778145,0
2008-12-05,12.016,12.398,11.763,12.356,24022323,0
2008-12-08,12.408,12.433,11.962,12.307,24829023,0
2008-12-09,11.619,11.726,10.987,11.479,45141880,0
2008-12-10,11.546,11.905,11.484,11.833,24022448,0
2008-12-11,11.773,12.113,11.663,11.781,18389482,0
2008-12-12,11.571,11.763,11.432,11.52,17016026,0
2008-12-15,11.347,11.649,11.218,11.567,18908572,0
2008-12-16,11.794,11.92,11.46,11.897,22092900,0
2008-12-17,11.781,12.019,11.722,11.857,12501645,0
2008-12-18,11.897,11.984,11.604,11.726,12777106,0
2008-12-19,11.763,11.888,11.437,11.456,20352349,0
2008-12-22,11.595,11.599,11.385,11.512,13469572,0
2008-12-23,11.558,11.613,11.333,11.395,8704799,0
2008-12-24,11.456,11.456,11.328,11.385,2653612,0
2008-12-26,11.47,11.479,11.337,11.403,3645154,0
2008-12-29,11.385,11.484,11.301,11.451,8175721,0
2008-12-30,11.502,11.803,11.275,11.736,9470003,0
2008-12-31,11.754,11.948,11.604,11.902,11836030,0
2009-01-02,11.939,12.019,11.777,11.962,11203709,0
2009-01-05,11.929,12.068,11.825,12.019,10886045,0
2009-01-06,12.054,12.142,11.38,11.43,23587979,0
2009-01-07,11.385,11.745,11.385,11.533,15706384,0
2009-01-08,11.515,11.577,11.222,11.323,20846730,0
2009-01-09,11.42,11.47,11.155,11.182,15685717,0
2009-01-12,11.186,11.249,10.996,11.044,13719062,0
2009-01-13,11.054,11.222,11.037,11.141,17270334,0
2009-01-14,11.005,11.245,10.882,10.919,17199603,0
2009-01-15,10.905,11.077,10.743,11.041,15273231,0
2009-01-16,11.155,11.296,10.98,11.254,15691575,0
2009-01-20,11.218,11.352,10.975,11.005,11800750,0
2009-01-21,11.005,11.19,10.094,11.158,14581272,0
2009-01-22,11.05,11.268,11.015,11.209,11133432,0
2009-01-23,11.028,11.109,10.891,11.044,10594418,0
2009-01-26,11.123,11.333,11.068,11.232,12702444,0
2009-01-27,11.258,11.352,10.975,11.182,10084878,0
2009-01-28,11.306,11.306,11.001,11.113,13485323,0
2009-01-29,11.018,11.15,10.839,10.874,11622509,0
2009-01-30,10.861,10.957,10.113,10.141,29137754,0
2009-02-02,10.103,10.28,10.019,10.094,19193198,0
2009-02-03,10.037,10.294,9.924,10.225,15809488,0
2009-02-04,10.185,10.243,9.982,10.005,13415266,0
2009-02-05,9.973,10.094,9.744,9.915,19861965,0
2009-02-06,9.973,10.365,9.892,10.326,17514472,0
2009-02-09,10.303,10.365,10.141,10.326,11449976,0
2009-02-10,10.108,10.326,9.3342,9.663,43402248,0
2009-02-11,9.685,9.806,9.562,9.702,17956596,0
2009-02-12,9.627,9.672,9.3206,9.646,23498288,0
2009-02-13,9.553,9.78,9.504,9.59,15358141,0
2009-02-17,9.4646,9.581,9.1752,9.4505,23445561,0
2009-02-18,9.4815,9.86,9.4009,9.789,24729120,0
2009-02-19,9.767,10.047,9.767,9.911,19490479,0
2009-02-20,9.81,10.085,9.698,9.992,20723721,0
2009-02-23,10.047,10.058,9.4646,9.4775,21297117,0
2009-02-24,9.521,9.636,9.3748,9.609,17155151,0
2009-02-25,9.614,10.043,9.614,9.878,19868208,0
2009-02-26,9.818,9.818,9.1575,9.3206,27567234,0
2009-02-27,9.3295,9.504,9.171,9.3156,27746197,0
2009-03-02,9.171,9.3117,9.0131,9.1575,16003217,0
2009-03-03,9.2296,9.4456,9.0809,9.0988,18184826,0
2009-03-04,9.2257,9.4646,9.0853,9.274,15355901,0
2009-03-05,9.1439,9.3392,8.9908,9.0766,17794775,0
2009-03-06,9.1575,9.2257,8.7839,8.9457,20801613,0
2009-03-09,8.891,9.0494,8.7381,8.77,21273473,0
2009-03-10,9.2333,9.801,9.0401,9.663,29078039,0
2009-03-11,9.735,9.841,9.1985,9.3831,20145484,0
2009-03-12,9.3881,9.668,9.274,9.6,16715222,0
2009-03-13,9.636,9.66,9.4775,9.586,15921301,0
2009-03-16,9.668,9.801,9.4944,9.521,10741007,0
2009-03-17,9.54,9.65,9.2701,9.646,13523685,0
2009-03-18,9.507,9.675,9.3659,9.586,14689061,0
2009-03-19,9.688,9.688,9.3342,9.4406,11582799,0
2009-03-20,9.4815,9.4994,9.2788,9.3342,16218154,0
2009-03-23,9.4097,9.521,9.2788,9.4994,19796704,0
2009-03-24,9.3969,9.685,9.362,9.513,17359565,0
2009-03-25,9.567,9.801,9.4546,9.789,18377296,0
2009-03-26,9.851,10.014,9.729,10.009,15931371,0
2009-03-27,9.988,10.181,9.846,9.937,11882336,0
2009-03-30,9.801,9.911,9.517,9.668,11920440,0
2009-03-31,9.707,9.801,9.4646,9.562,13850711,0
2009-04-01,9.4815,9.735,9.4646,9.618,13790819,0
2009-04-02,9.763,9.942,9.672,9.771,17445181,0
2009-04-03,9.793,9.906,9.636,9.679,11585995,0
2009-04-06,9.627,9.715,9.4317,9.614,9957331,0
2009-04-07,9.3522,9.4505,9.045,9.0988,20873908,0
2009-04-08,9.1125,9.3881,9.0809,9.3831,18360761,0
2009-04-09,9.4646,9.531,8.9684,9.1259,22898844,0
2009-04-13,9.0898,9.2701,9.0401,9.2429,11747512,0
2009-04-14,9.1939,9.4198,9.0988,9.3392,19065691,0
2009-04-15,9.284,9.3929,9.1802,9.2928,14384912,0
2009-04-16,9.3522,9.504,9.217,9.4646,14533450,0
2009-04-17,9.549,9.549,9.2976,9.3342,16090523,0
2009-04-20,9.2333,9.4406,9.2333,9.3788,15175079,0
2009-04-21,9.2644,9.614,9.2644,9.4059,17193562,0
2009-04-22,9.3392,9.777,9.3392,9.609,14811194,0
2009-04-23,9.513,9.753,9.513,9.646,13533069,0
2009-04-24,9.707,9.739,9.553,9.656,11413401,0
2009-04-27,9.549,9.837,9.507,9.672,12052967,0
2009-04-28,9.604,9.882,9.507,9.771,13461963,0
2009-04-29,9.86,10.043,9.735,9.988,15504007,0
2009-04-30,9.865,9.892,9.504,9.744,30394203,0
2009-05-01,9.729,9.902,9.586,9.902,15562000,0
2009-05-04,9.869,10.094,9.828,10.085,11176842,0
2009-05-05,10.155,10.216,10.005,10.066,17405282,0
2009-05-06,10.141,10.216,9.744,9.869,16148916,0
2009-05-07,9.947,9.992,9.693,9.753,19535892,0
2009-05-08,9.828,9.878,9.614,9.793,20316360,0
2009-05-11,9.679,9.823,9.604,9.777,11914375,0
2009-05-12,9.78,9.846,9.693,9.729,9885094,0
2009-05-13,9.656,9.869,9.513,9.668,15680016,0
2009-05-14,9.65,10.177,9.59,10.009,20721722,0
2009-05-15,9.982,10.099,9.823,9.823,21368378,0
2009-05-18,9.897,9.92,9.627,9.865,11397023,0
2009-05-19,9.828,9.897,9.698,9.749,9732969,0
2009-05-20,9.78,10.029,9.78,9.793,12008272,0
2009-05-21,9.955,10.113,9.823,10.058,12687452,0
2009-05-22,10.08,10.117,9.968,10.062,11440160,0
2009-05-26,10.014,10.202,9.814,10.202,14382396,0
2009-05-27,10.181,10.225,9.933,9.947,10411167,0
2009-05-28,9.937,10.177,9.846,10.155,13507289,0
2009-05-29,10.19,10.275,10.037,10.275,12887477,0
2009-06-01,10.298,10.65,10.298,10.544,18181051,0
2009-06-02,10.452,10.617,10.379,10.388,14970604,0
2009-06-03,10.342,10.429,10.158,10.248,16713886,0
2009-06-04,10.239,10.401,10.071,10.361,11074962,0
2009-06-05,10.429,10.478,10.225,10.342,10133889,0
2009-06-08,10.261,10.33,10.033,10.113,12928938,0
2009-06-09,10.117,10.193,10.009,10.062,11659569,0
2009-06-10,10.122,10.122,9.81,9.888,14421122,0
2009-06-11,9.937,10.029,9.818,9.846,15653280,0
2009-06-12,9.846,9.869,9.685,9.789,14251825,0
2009-06-15,9.72,9.837,9.545,9.596,12466835,0
2009-06-16,9.636,9.739,9.507,9.627,12092355,0
2009-06-17,9.622,9.698,9.507,9.567,14087950,0
2009-06-18,9.553,9.749,9.521,9.656,14702573,0
2009-06-19,9.828,9.86,9.65,9.672,19041781,0
2009-06-22,9.65,9.951,9.65,9.814,20257686,0
2009-06-23,9.982,9.982,9.521,9.806,35754916,0
2009-06-24,9.744,9.937,9.54,9.846,31769007,0
2009-06-25,9.828,10.085,9.814,10.066,20184241,0
2009-06-26,10.058,10.122,9.951,10.085,21265519,0
2009-06-29,10.033,10.131,9.937,10.019,10072484,0
2009-06-30,10.005,10.051,9.837,9.937,16323732,0
2009-07-01,9.964,10.103,9.902,10.019,10769022,0
2009-07-02,9.942,9.996,9.581,9.581,19517488,0
2009-07-06,9.531,9.753,9.513,9.729,12768680,0
2009-07-07,9.818,9.832,9.586,9.609,13413289,0
2009-07-08,9.66,9.855,9.622,9.841,21549260,0
2009-07-09,9.814,9.832,9.632,9.66,14202203,0
2009-07-10,9.636,9.801,9.581,9.763,11425289,0
2009-07-13,9.771,9.828,9.698,9.753,15086436,0
2009-07-14,9.81,9.818,9.679,9.771,13217610,0
2009-07-15,9.837,9.928,9.78,9.869,12992463,0
2009-07-16,9.86,9.947,9.81,9.906,13557870,0
2009-07-17,9.882,9.937,9.725,9.763,14093198,0
2009-07-20,9.814,9.814,9.65,9.693,18370474,0
2009-07-21,9.758,9.837,9.646,9.698,16786987,0
2009-07-22,9.698,9.771,9.627,9.646,15964443,0
2009-07-23,9.4775,9.558,9.2429,9.4546,38604777,0
2009-07-24,9.4775,9.656,9.4268,9.627,21745987,0
2009-07-27,9.688,9.688,9.504,9.558,14158364,0
2009-07-28,9.535,9.646,9.4904,9.4944,16042802,0
2009-07-29,9.535,9.6,9.4646,9.4904,24216481,0
2009-07-30,9.521,9.663,9.4646,9.596,21684652,0
2009-07-31,9.614,9.688,9.562,9.636,13188481,0
2009-08-03,9.685,9.735,9.618,9.725,15523130,0
2009-08-04,9.685,9.758,9.627,9.702,17004517,0
2009-08-05,9.725,9.763,9.618,9.693,17748560,0
2009-08-06,9.707,9.715,9.558,9.609,20643466,0
2009-08-07,9.65,9.65,9.3788,9.4198,25575089,0
2009-08-10,9.4596,9.4994,9.3831,9.4317,16842890,0
2009-08-11,9.4317,9.4944,9.3881,9.4406,15193462,0
2009-08-12,9.4268,9.675,9.4268,9.586,14469295,0
2009-08-13,9.632,9.675,9.504,9.596,18242019,0
2009-08-14,9.572,9.618,9.3788,9.4815,20680771,0
2009-08-17,9.3929,9.4994,9.3708,9.4676,11059145,0
2009-08-18,9.4646,9.507,9.3561,9.3748,16024511,0
2009-08-19,9.3255,9.4406,9.3206,9.4367,16101034,0
2009-08-20,9.3881,9.535,9.3788,9.531,16358510,0
2009-08-21,9.576,9.663,9.4646,9.636,17563149,0
2009-08-24,9.646,9.702,9.567,9.6,17345942,0
2009-08-25,9.6,9.668,9.507,9.596,19267037,0
2009-08-26,9.596,9.869,9.531,9.869,21912020,0
2009-08-27,9.832,9.96,9.81,9.915,20960249,0
2009-08-28,9.955,9.982,9.763,9.814,14841527,0
2009-08-31,9.793,9.814,9.698,9.729,16733205,0
2009-09-01,9.72,9.798,9.656,9.663,20893631,0
2009-09-02,9.663,9.777,9.59,9.715,18148398,0
2009-09-03,9.72,9.793,9.702,9.789,11276917,0
2009-09-04,9.777,9.92,9.758,9.911,12610081,0
2009-09-08,9.937,9.964,9.846,9.892,14742863,0
2009-09-09,9.865,10.009,9.846,9.947,11940722,0
2009-09-10,9.937,9.955,9.793,9.915,13458710,0
2009-09-11,9.906,9.96,9.814,9.814,14448162,0
2009-09-14,9.801,10.019,9.784,9.964,20746302,0
2009-09-15,9.1939,9.362,9.0988,9.2219,98126600,0
2009-09-16,9.3206,9.596,9.2788,9.553,57541624,0
2009-09-17,9.4198,9.4596,9.3016,9.3431,50840223,0
2009-09-18,9.3929,9.4546,9.284,9.3392,33669995,0
2009-09-21,9.3156,9.3255,9.1125,9.1531,41303570,0
2009-09-22,9.1847,9.2555,9.0716,9.2392,27776454,0
2009-09-23,9.2701,9.362,9.2296,9.2604,28120140,0
2009-09-24,9.2644,9.3206,9.2333,9.2555,25065421,0
2009-09-25,9.2219,9.3206,9.2029,9.2701,23213809,0
2009-09-28,9.288,9.3431,9.2469,9.274,20091331,0
2009-09-29,9.2644,9.3659,9.1347,9.3206,36982809,0
2009-09-30,9.3255,9.3255,9.217,9.3016,30004342,0
2009-10-01,9.2928,9.4505,9.2429,9.4268,27592324,0
2009-10-02,9.3708,9.4775,9.3522,9.4546,23177499,0
2009-10-05,9.4775,9.525,9.4228,9.517,21039990,0
2009-10-06,9.531,9.609,9.4944,9.604,20728971,0
2009-10-07,9.586,9.729,9.553,9.715,17067939,0
2009-10-08,9.688,9.865,9.688,9.767,23514026,0
2009-10-09,9.744,10.055,9.744,10.055,26755794,0
2009-10-12,10.181,10.347,10.181,10.243,27273499,0
2009-10-13,10.212,10.27,10.172,10.181,24626083,0
2009-10-14,10.239,10.317,10.155,10.294,20075151,0
2009-10-15,10.294,10.78,10.294,10.78,44493417,0
2009-10-16,10.756,11.177,10.695,11.118,39723354,0
2009-10-19,11.113,11.113,10.915,10.947,25676484,0
2009-10-20,10.874,10.947,10.731,10.882,21445995,0
2009-10-21,10.839,10.887,10.558,10.596,23988676,0
2009-10-22,10.576,10.817,10.51,10.79,22344558,0
2009-10-23,10.798,10.812,10.637,10.681,15329700,0
2009-10-26,10.667,10.821,10.641,10.704,12985710,0
2009-10-27,10.704,10.718,10.567,10.59,15701510,0
2009-10-28,10.59,10.743,10.567,10.613,15990196,0
2009-10-29,10.663,10.686,10.505,10.6,15893900,0
2009-10-30,10.608,10.663,10.415,10.424,21300042,0
2009-11-02,10.484,10.523,10.337,10.438,15126225,0
2009-11-03,10.401,10.484,10.28,10.406,15570033,0
2009-11-04,10.424,10.51,10.374,10.406,11886144,0
2009-11-05,10.434,10.531,10.415,10.51,10647197,0
2009-11-06,10.491,10.531,10.41,10.487,12603863,0
2009-11-09,10.469,10.69,10.469,10.677,12228981,0
2009-11-10,10.825,10.869,10.65,10.677,20047944,0
2009-11-11,10.718,10.77,10.6,10.646,8706679,0
2009-11-12,10.572,10.658,10.452,10.456,11190578,0
2009-11-13,10.478,10.6,10.443,10.497,7717748,0
2009-11-16,10.497,10.572,10.42,10.553,13179960,0
2009-11-17,10.536,10.567,10.369,10.396,10667559,0
2009-11-18,10.41,10.415,10.212,10.243,11806975,0
2009-11-19,10.22,10.294,10.185,10.284,14101616,0
2009-11-20,10.312,10.424,10.234,10.303,15059684,0
2009-11-23,10.406,10.469,10.289,10.333,9147575,0
2009-11-24,10.312,10.396,10.275,10.396,11002987,0
2009-11-25,10.361,10.464,10.361,10.383,11001844,0
2009-11-27,10.298,10.342,10.168,10.307,4641789,0
2009-11-30,10.326,10.33,10.168,10.248,14346956,0
2009-12-01,10.257,10.424,10.257,10.317,13163005,0
2009-12-02,10.369,10.379,10.212,10.229,18770332,0
2009-12-03,10.248,10.248,10.009,10.023,17654192,0
2009-12-04,10.075,10.266,10.029,10.141,27499467,0
2009-12-07,10.136,10.351,10.089,10.298,21987460,0
2009-12-08,9.0316,9.2976,8.7656,9.0716,170947271,0
2009-12-09,9.1125,9.1125,8.8508,9.0271,60749912,0
2009-12-10,9.0364,9.0988,8.9594,9.0401,30710880,0
2009-12-11,9.0716,9.121,9,9.0271,25968219,0
2009-12-14,9.0853,9.1347,8.9142,8.9778,28028886,0
2009-12-15,9.0043,9.0939,8.9594,9.0853,28597968,0
2009-12-16,9.0898,9.3831,9.0494,9.2429,37080401,0
2009-12-17,9.2219,9.284,9.1531,9.171,24976027,0
2009-12-18,9.2123,9.2469,9.045,9.0716,31987085,0
2009-12-21,9.1395,9.284,9.0853,9.2333,21946664,0
2009-12-22,9.2604,9.3255,9.2257,9.284,10595474,0
2009-12-23,9.3342,9.4059,9.288,9.3117,11033705,0
2009-12-24,9.3473,9.3708,9.2701,9.3064,4186764,0
2009-12-28,9.3342,9.3659,9.2333,9.3431,9347489,0
2009-12-29,9.3342,9.3831,9.2029,9.2123,12390161,0
2009-12-30,9.217,9.2788,9.1985,9.2333,7690499,0
2009-12-31,9.2219,9.3117,9.1985,9.2508,15217469,0
2010-01-04,9.2508,9.3064,9.2123,9.2296,14110980,0
2010-01-05,9.2392,9.2604,9.0898,9.121,22082775,0
2010-01-06,9.121,9.1666,9.0179,9.1259,27885190,0
2010-01-07,9.1259,9.2257,9.045,9.217,23447575,0
2010-01-08,9.2219,9.2219,9.0673,9.1304,23270006,0
2010-01-11,9.1125,9.1847,9.0766,9.1666,16592662,0
2010-01-12,9.217,9.4317,9.1939,9.3342,24264157,0
2010-01-13,9.3788,9.4198,9.1125,9.2976,19468557,0
2010-01-14,9.2644,9.3295,9.217,9.2976,14478457,0
2010-01-15,9.3064,9.3392,9.2333,9.3392,18339889,0
2010-01-19,9.3156,9.513,9.3064,9.504,18896288,0
2010-01-20,9.4775,9.753,9.4097,9.729,26888547,0
2010-01-21,9.685,9.837,9.65,9.698,32801747,0
2010-01-22,9.668,9.897,9.622,9.81,32123443,0
2010-01-25,9.828,9.874,9.763,9.832,21088527,0
2010-01-26,9.753,9.841,9.702,9.735,16021504,0
2010-01-27,9.739,9.801,9.586,9.702,17264306,0
2010-01-28,9.604,9.777,9.572,9.618,12461912,0
2010-01-29,9.622,9.739,9.609,9.66,15668656,0
2010-02-01,9.702,9.78,9.646,9.685,13882342,0
2010-02-02,9.712,9.801,9.604,9.749,15585015,0
2010-02-03,9.712,9.771,9.663,9.698,15042665,0
2010-02-04,9.65,9.753,9.521,9.535,23410852,0
2010-02-05,9.531,9.627,9.4646,9.545,17531652,0
2010-02-08,9.54,9.604,9.4406,9.521,13803264,0
2010-02-09,9.59,9.65,9.558,9.632,11253910,0
2010-02-10,9.59,9.646,9.545,9.567,10267710,0
2010-02-11,9.535,9.688,9.517,9.663,12204049,0
2010-02-12,9.614,9.675,9.581,9.627,10160613,0
2010-02-16,9.685,9.739,9.618,9.725,9349957,0
2010-02-17,9.784,9.897,9.749,9.793,15032905,0
2010-02-18,9.739,9.942,9.715,9.915,13546824,0
2010-02-19,9.869,9.982,9.855,9.955,11422762,0
2010-02-22,9.951,10.037,9.915,9.96,10462663,0
2010-02-23,9.933,9.968,9.749,9.777,15206891,0
2010-02-24,9.784,9.878,9.715,9.865,10743704,0
2010-02-25,9.725,10.103,9.6,10.055,29039927,0
2010-02-26,10.029,10.089,9.96,9.96,19040403,0
2010-03-01,9.996,10.127,9.924,10.099,15003737,0
2010-03-02,10.127,10.284,10.108,10.22,20710301,0
2010-03-03,9.964,10.193,9.933,10.155,25919570,0
2010-03-04,10.168,10.239,10.122,10.225,9419067,0
2010-03-05,10.229,10.294,10.108,10.248,12511372,0
2010-03-08,10.261,10.448,10.216,10.321,28262175,0
2010-03-09,10.094,10.396,10.005,10.071,46742364,0
2010-03-10,10.08,10.151,9.937,9.982,21065999,0
2010-03-11,9.978,10.023,9.777,9.814,24772482,0
2010-03-12,9.837,10.062,9.823,10.037,23337421,0
2010-03-15,10.037,10.066,9.947,10.051,10074593,0
2010-03-16,10.037,10.117,10.009,10.047,11059514,0
2010-03-17,10.089,10.151,10.037,10.113,12764842,0
2010-03-18,10.058,10.127,10.019,10.023,14730384,0
2010-03-19,10.005,10.023,9.685,9.753,32973205,0
2010-03-22,9.78,9.78,9.576,9.614,26340926,0
2010-03-23,9.596,9.702,9.596,9.641,17280742,0
2010-03-24,9.618,9.632,9.513,9.576,19498453,0
2010-03-25,9.596,9.66,9.558,9.572,13637031,0
2010-03-26,9.596,9.627,9.507,9.558,11687464,0
2010-03-29,9.558,9.66,9.553,9.618,10898616,0
2010-03-30,9.622,9.698,9.596,9.663,13634174,0
2010-03-31,9.656,9.806,9.622,9.763,16512136,0
2010-04-01,9.806,9.906,9.798,9.86,16660441,0
2010-04-05,9.865,9.937,9.814,9.928,11974683,0
2010-04-06,9.911,9.911,9.851,9.888,12241090,0
2010-04-07,9.892,10.085,9.888,10.029,20786325,0
2010-04-08,9.982,10.122,9.906,10.085,18389343,0
2010-04-09,10.058,10.158,10.005,10.158,12528240,0
2010-04-12,10.185,10.212,10.075,10.155,15463253,0
2010-04-13,10.113,10.239,10.103,10.216,12301662,0
2010-04-14,10.177,10.434,10.168,10.429,20426145,0
2010-04-15,10.396,10.562,10.33,10.544,22402073,0
2010-04-16,10.484,10.709,10.484,10.654,36288439,0
2010-04-19,10.641,10.686,10.491,10.59,16477471,0
2010-04-20,10.59,10.658,10.505,10.548,15867635,0
2010-04-21,10.544,10.617,10.527,10.59,10046257,0
2010-04-22,10.531,10.704,10.443,10.671,17522759,0
2010-04-23,10.671,10.695,10.567,10.681,13486770,0
2010-04-26,10.69,10.699,10.608,10.631,0,0
2010-04-27,10.572,10.604,10.321,10.326,18329365,0
2010-04-28,10.365,10.452,10.326,10.406,11094024,0
2010-04-29,10.443,10.478,10.122,10.141,25375557,0
2010-04-30,10.172,10.212,10.009,10.019,23534804,0
2010-05-03,10.043,10.303,10.043,10.248,17187469,0
2010-05-04,10.181,10.289,10.158,10.185,21624978,0
2010-05-05,10.151,10.266,10.113,10.163,22139140,0
2010-05-06,10.131,10.158,9.646,9.92,23017532,0
2010-05-07,10.005,10.168,9.698,9.712,35331533,0
2010-05-10,9.964,10.085,9.897,10.009,16666183,0
2010-05-11,9.96,10.127,9.947,9.988,14068814,0
2010-05-12,9.978,10.058,9.897,9.968,18503667,0
2010-05-13,9.978,10.298,9.978,10.155,22202042,0
2010-05-14,10.155,10.185,9.996,10.023,18372583,0
2010-05-17,10.051,10.127,9.902,9.951,24752956,0
2010-05-18,10.001,10.248,9.982,10.089,20747070,0
2010-05-19,10.058,10.212,10.037,10.131,16793202,0
2010-05-20,9.951,10.029,9.693,9.693,21793009,0
2010-05-21,9.622,9.693,9.4596,9.581,28307997,0
2010-05-24,9.54,9.553,9.3156,9.3156,26617742,0
2010-05-25,9.1439,9.2083,9.0364,9.108,38280655,0
2010-05-26,9.1575,9.2219,8.9094,8.9323,46712039,0
2010-05-27,9.0853,9.0853,8.8776,8.9457,35584278,0
2010-05-28,8.9733,9.2219,8.9457,9.0716,31171976,0
2010-06-01,9.0401,9.1439,8.9142,8.955,17350668,0
2010-06-02,9.0316,9.1259,8.9684,9.0401,15214155,0
2010-06-03,9.0673,9.1304,8.9186,9.0088,15869690,0
2010-06-04,8.9003,8.9594,8.6802,8.7065,18709102,0
2010-06-07,8.7021,8.7607,8.6309,8.6354,11170230,0
2010-06-08,8.6575,8.8551,8.5984,8.8508,28185106,0
2010-06-09,8.9186,8.9733,8.7469,8.7976,23121153,0
2010-06-10,8.891,8.9908,8.8154,8.9094,16505627,0
2010-06-11,8.8247,9.0716,8.8247,9.0088,18258722,0
2010-06-14,8.9956,9.0494,8.8776,8.8865,13845908,0
2010-06-15,8.9457,9.1895,8.8865,9.1847,24116678,0
2010-06-16,9.1439,9.1802,8.9684,9.0494,19516306,0
2010-06-17,9.531,9.663,9.2788,9.3522,42404504,0
2010-06-18,9.1618,9.3206,9.0043,9.0401,27879989,0
2010-06-21,9.1304,9.1304,8.9323,8.9733,19976109,0
2010-06-22,8.9457,9.1575,8.9457,9.0939,25442912,0
2010-06-23,9.0809,9.217,8.9865,9.1304,17919954,0
2010-06-24,9.0673,9.2219,9.0401,9.0853,21405195,0
2010-06-25,9.0766,9.1531,9.0131,9.1168,30136911,0
2010-06-28,9.0716,9.1847,8.9778,9.1347,15988037,0
2010-06-29,9.0626,9.0809,8.8643,8.9279,26533763,0
2010-06-30,8.9114,8.9708,8.8353,8.8746,22488382,0
2010-07-01,8.937,9.0809,8.8198,9.0179,29022802,0
2010-07-02,9.0271,9.0316,8.8776,8.9501,14301880,0
2010-07-06,9.0364,9.1487,8.9186,9.0221,24367724,0
2010-07-07,8.9733,9.2429,8.9733,9.217,20522088,0
2010-07-08,9.2257,9.284,9.1347,9.2469,11931990,0
2010-07-09,9.2644,9.2928,9.1347,9.2219,10921539,0
2010-07-12,9.2219,9.2469,9.1439,9.2257,11841457,0
2010-07-13,9.284,9.3831,9.2083,9.362,22369855,0
2010-07-14,9.4198,9.4198,9.2429,9.3431,15329178,0
2010-07-15,9.3522,9.4059,9.2604,9.3708,18410898,0
2010-07-16,9.362,9.3748,9.1575,9.1802,15626574,0
2010-07-19,9.1985,9.2296,9.0401,9.0581,17077180,0
2010-07-20,8.9956,9.2469,8.9956,9.2333,23513192,0
2010-07-21,9.2392,9.4137,9.1895,9.2928,23650334,0
2010-07-22,9.2296,9.3431,9.0939,9.2083,32666943,0
2010-07-23,9.1531,9.3929,9.1487,9.3748,23194766,0
2010-07-26,9.4198,9.525,9.3342,9.521,16018738,0
2010-07-27,9.54,9.636,9.4646,9.59,14092079,0
2010-07-28,9.562,9.6,9.4367,9.4725,11510203,0
2010-07-29,9.4904,9.59,9.4505,9.531,14067077,0
2010-07-30,9.4775,9.586,9.4646,9.545,9309830,0
2010-08-02,9.604,9.712,9.596,9.636,23229747,0
2010-08-03,9.586,9.789,9.553,9.725,13417132,0
2010-08-04,9.771,9.841,9.693,9.81,12682860,0
2010-08-05,9.78,9.973,9.725,9.911,14446458,0
2010-08-06,9.841,10.014,9.801,10.005,21837848,0
2010-08-09,10.019,10.089,9.968,10.001,11289540,0
2010-08-10,9.947,10.141,9.892,10.108,15283069,0
2010-08-11,9.964,10.009,9.906,9.92,10888304,0
2010-08-12,9.806,9.937,9.739,9.888,10920483,0
2010-08-13,9.846,9.924,9.758,9.915,10416246,0
2010-08-16,9.911,9.933,9.851,9.878,9736160,0
2010-08-17,9.911,9.973,9.855,9.928,8326551,0
2010-08-18,9.841,9.841,9.545,9.646,20364486,0
2010-08-19,9.618,9.632,9.4546,9.504,14422053,0
2010-08-20,9.4268,9.545,9.4228,9.521,8650782,0
2010-08-23,9.59,9.641,9.4228,9.4228,13325700,0
2010-08-24,9.3392,9.3969,9.2257,9.2555,11946893,0
2010-08-25,9.217,9.362,9.1802,9.3255,7679133,0
2010-08-26,9.3431,9.3522,9.1618,9.1752,9111936,0
2010-08-27,9.2257,9.2333,9.0898,9.1618,11899706,0
2010-08-30,9.1487,9.171,8.9778,8.9778,10799657,0
2010-08-31,9.0113,9.0113,8.8658,8.893,11455154,0
2010-09-01,8.9733,9.121,8.9413,9.0401,12324414,0
2010-09-02,9.045,9.1939,9.0401,9.1847,7929247,0
2010-09-03,9.2123,9.3255,9.1487,9.3255,9818522,0
2010-09-07,9.3206,9.3929,9.2788,9.3295,11146505,0
2010-09-08,9.3255,9.4059,9.2701,9.3295,12563774,0
2010-09-09,9.4456,9.531,9.3969,9.4676,12918975,0
2010-09-10,9.4646,9.636,9.4646,9.576,15733200,0
2010-09-13,9.646,9.646,9.4317,9.4815,13173059,0
2010-09-14,9.744,9.882,9.581,9.581,22303803,0
2010-09-15,9.54,9.72,9.54,9.685,10635568,0
2010-09-16,9.679,9.902,9.656,9.86,18465400,0
2010-09-17,9.915,9.978,9.739,9.818,18395521,0
2010-09-20,9.818,9.869,9.685,9.86,14863760,0
2010-09-21,9.855,9.855,9.707,9.735,10234906,0
2010-09-22,9.739,9.801,9.668,9.744,11265763,0
2010-09-23,9.663,9.915,9.656,9.855,13212394,0
2010-09-24,9.92,10.047,9.892,9.955,9674047,0
2010-09-27,9.92,9.947,9.865,9.878,11405247,0
2010-09-28,9.906,9.915,9.729,9.86,14205704,0
2010-09-29,9.837,9.841,9.702,9.749,12826880,0
2010-09-30,9.823,9.882,9.698,9.763,13083239,0
2010-10-01,9.851,9.851,9.702,9.789,11954305,0
2010-10-04,9.789,9.789,9.6,9.627,13086394,0
2010-10-05,9.663,9.81,9.627,9.632,21334899,0
2010-10-06,9.622,9.672,9.562,9.562,15319876,0
2010-10-07,9.6,9.632,9.545,9.609,18195672,0
2010-10-08,9.6,9.646,9.507,9.596,15333105,0
2010-10-11,9.576,9.753,9.558,9.729,12329637,0
2010-10-12,9.707,9.784,9.66,9.777,10632838,0
2010-10-13,9.798,9.964,9.78,9.92,15197020,0
2010-10-14,9.897,10.08,9.86,9.982,19374142,0
2010-10-15,10.009,10.051,9.915,9.92,14155659,0
2010-10-18,9.92,10.055,9.882,10.001,13685829,0
2010-10-19,9.86,9.882,9.632,9.656,20670894,0
2010-10-20,9.675,9.851,9.65,9.806,11047500,0
2010-10-21,9.81,9.851,9.715,9.801,9623831,0
2010-10-22,9.793,9.878,9.758,9.823,8882019,0
2010-10-25,9.837,9.902,9.801,9.806,8317061,0
2010-10-26,9.798,10.001,9.767,9.947,14048944,0
2010-10-27,9.869,10.014,9.793,10.005,12865089,0
2010-10-28,10.009,10.029,9.888,9.992,13304195,0
2010-10-29,9.982,9.996,9.896,9.914,12165376,0
2010-11-01,9.937,10.033,9.846,9.92,7165057,0
2010-11-02,10.009,10.202,9.947,10.158,14611642,0
2010-11-03,10.19,10.284,10.131,10.253,11705669,0
2010-11-04,10.365,10.576,10.365,10.46,16078364,0
2010-11-05,10.474,10.478,10.298,10.415,10579259,0
2010-11-08,10.361,10.396,10.212,10.234,11334154,0
2010-11-09,10.275,10.351,10.163,10.239,12971515,0
2010-11-10,10.185,10.312,10.158,10.212,10656290,0
2010-11-11,10.151,10.207,10.094,10.207,6915621,0
2010-11-12,10.198,10.379,10.136,10.361,14620686,0
2010-11-15,10.361,10.438,10.298,10.298,8982583,0
2010-11-16,10.239,10.307,10.099,10.113,11558067,0
2010-11-17,10.117,10.333,10.099,10.28,12835474,0
2010-11-18,10.321,10.356,10.234,10.257,10974952,0
2010-11-19,10.158,10.33,10.158,10.289,9466351,0
2010-11-22,10.234,10.434,10.234,10.424,11921117,0
2010-11-23,10.379,10.434,10.333,10.369,17262101,0
2010-11-24,10.396,10.448,10.321,10.374,11925389,0
2010-11-26,10.333,10.464,10.303,10.396,6778422,0
2010-11-29,10.347,10.429,10.257,10.401,16431664,0
2010-11-30,10.351,10.641,10.337,10.613,26097998,0
2010-12-01,10.735,10.878,10.581,10.752,33324404,0
2010-12-02,9.869,10.055,9.622,9.749,88119831,0
2010-12-03,9.663,9.675,9.4646,9.513,35462865,0
2010-12-06,9.4815,9.513,9.2976,9.2976,33606668,0
2010-12-07,9.3522,9.4546,9.2976,9.3206,24319453,0
2010-12-08,9.3473,9.3831,9.3206,9.3561,33451739,0
2010-12-09,9.4456,9.4505,9.3117,9.3561,17758207,0
2010-12-10,9.3881,9.4317,9.2508,9.3064,29811782,0
2010-12-13,9.3117,9.54,9.284,9.513,35129890,0
2010-12-14,9.4198,9.4676,9.3788,9.4646,20589833,0
2010-12-15,9.4676,9.646,9.4646,9.636,24153159,0
2010-12-16,9.632,9.777,9.586,9.729,20045386,0
2010-12-17,9.715,9.832,9.656,9.78,21691955,0
2010-12-20,9.78,9.818,9.672,9.801,13060249,0
2010-12-21,9.767,9.814,9.707,9.784,13679212,0
2010-12-22,9.771,9.841,9.72,9.814,14616414,0
2010-12-23,9.793,9.841,9.729,9.789,9492227,0
2010-12-27,9.767,9.924,9.749,9.888,11090918,0
2010-12-28,9.841,9.911,9.798,9.798,7894005,0
2010-12-29,9.803,9.966,9.799,9.908,8780860,0
2010-12-30,9.904,10.04,9.904,9.998,11937271,0
2010-12-31,9.978,10.106,9.964,10.077,11877497,0
2011-01-03,10.108,10.117,9.837,9.92,23440680,0
2011-01-04,9.814,9.855,9.698,9.78,20140250,0
2011-01-05,9.758,9.92,9.758,9.846,17960230,0
2011-01-06,9.828,9.86,9.735,9.739,16563913,0
2011-01-07,9.763,9.823,9.688,9.735,10450515,0
2011-01-10,9.725,9.767,9.688,9.702,10158862,0
2011-01-11,9.609,9.698,9.504,9.668,13424658,0
2011-01-12,9.712,9.832,9.646,9.801,12569645,0
2011-01-13,9.798,9.81,9.675,9.698,12777705,0
2011-01-14,9.679,9.749,9.627,9.663,10648320,0
2011-01-18,9.702,9.702,9.646,9.66,12239877,0
2011-01-19,9.656,9.725,9.604,9.693,16479867,0
2011-01-20,9.668,9.841,9.668,9.729,16531131,0
2011-01-21,9.784,9.818,9.707,9.715,14600184,0
2011-01-24,9.725,9.869,9.725,9.78,12049346,0
2011-01-25,9.771,9.823,9.712,9.758,12490361,0
2011-01-26,9.771,9.933,9.735,9.739,17485146,0
2011-01-27,9.777,9.798,9.693,9.693,18090528,0
2011-01-28,9.715,9.753,9.586,9.596,15108822,0
2011-01-31,9.627,9.764,9.595,9.646,18729685,0
2011-02-01,9.685,9.806,9.675,9.777,10382342,0
2011-02-02,9.729,9.823,9.725,9.753,11666409,0
2011-02-03,9.753,9.92,9.729,9.897,14601820,0
2011-02-04,9.92,10.108,9.92,10.062,14925531,0
2011-02-07,10.108,10.141,10.023,10.062,18854539,0
2011-02-08,10.058,10.131,10.005,10.043,11707010,0
2011-02-09,10.033,10.202,10.005,10.202,10568024,0
2011-02-10,10.181,10.284,10.117,10.151,9671231,0
2011-02-11,10.08,10.19,10.023,10.181,12468664,0
2011-02-14,10.117,10.207,10.062,10.108,13167870,0
2011-02-15,10.117,10.19,9.964,10.19,18533013,0
2011-02-16,10.193,10.464,10.168,10.464,20677834,0
2011-02-17,10.369,10.456,10.303,10.406,23124134,0
2011-02-18,10.401,10.415,10.33,10.41,12092081,0
2011-02-22,10.337,10.562,10.307,10.456,22920387,0
2011-02-23,10.452,10.487,10.33,10.415,15216192,0
2011-02-24,10.388,10.572,10.321,10.351,20173395,0
2011-02-25,10.393,10.393,10.27,10.303,15652565,0
2011-02-28,10.264,10.4,10.215,10.32,24275275,0
2011-03-01,10.383,10.438,10.243,10.243,22859725,0
2011-03-02,10.198,10.312,10.136,10.151,20387674,0
2011-03-03,10.544,10.581,10.234,10.374,44519673,0
2011-03-04,10.388,10.695,10.361,10.637,37745821,0
2011-03-07,10.6,10.739,10.59,10.654,19580922,0
2011-03-08,10.641,10.713,10.567,10.686,18998029,0
2011-03-09,10.658,10.731,10.622,10.695,30548191,0
2011-03-10,10.646,10.821,10.637,10.79,25234002,0
2011-03-11,10.576,10.817,10.576,10.776,17312504,0
2011-03-14,10.713,10.784,10.617,10.752,16876034,0
2011-03-15,10.631,10.874,10.586,10.817,19983212,0
2011-03-16,10.78,10.78,10.544,10.6,24860697,0
2011-03-17,10.687,10.736,10.591,10.695,12501022,0
2011-03-18,10.731,10.752,10.596,10.752,21652952,0
2011-03-21,10.793,10.793,10.663,10.699,8629530,0
2011-03-22,10.654,10.695,10.59,10.658,19763280,0
2011-03-23,10.641,10.65,10.541,10.59,14838048,0
2011-03-24,10.622,10.793,10.622,10.756,11378239,0
2011-03-25,10.726,10.731,10.59,10.681,12291757,0
2011-03-28,10.681,10.812,10.663,10.671,12504952,0
2011-03-29,10.709,10.933,10.686,10.901,16953592,0
2011-03-30,10.905,10.975,10.847,10.947,12353117,0
2011-03-31,10.896,10.957,10.801,10.801,13167117,0
2011-04-01,10.843,10.878,10.654,10.704,22797097,0
2011-04-04,10.704,10.776,10.658,10.761,10918698,0
2011-04-05,10.705,10.809,10.681,10.722,11439279,0
2011-04-06,10.726,10.882,10.681,10.803,14388723,0
2011-04-07,10.776,10.925,10.776,10.867,13931164,0
2011-04-08,10.831,10.865,10.722,10.817,14620084,0
2011-04-11,10.812,11.105,10.803,10.919,15199131,0
2011-04-12,10.902,10.902,10.776,10.867,12172961,0
2011-04-13,10.882,10.996,10.874,10.905,8570170,0
2011-04-14,11.018,11.236,11.005,11.131,18306114,0
2011-04-15,11.099,11.113,10.929,11.059,15859840,0
2011-04-18,10.996,11.113,10.91,11.077,10324968,0
2011-04-19,11.041,11.095,10.984,11.095,12284372,0
2011-04-20,11.127,11.127,10.857,10.924,20071641,0
2011-04-21,10.98,11.064,10.905,11.044,14056281,0
2011-04-25,10.996,11.064,10.882,10.938,11161548,0
2011-04-26,11.042,11.084,10.911,10.949,14035563,0
2011-04-27,10.915,11.085,10.915,11.081,16212242,0
2011-04-28,11.037,11.064,10.839,10.851,13245272,0
2011-04-29,10.891,11.016,10.861,10.957,11995503,0
2011-05-02,10.971,11.001,10.839,10.857,11895278,0
2011-05-03,10.841,10.921,10.809,10.857,8527297,0
2011-05-04,10.831,10.977,10.786,10.889,14348476,0
2011-05-05,10.883,11.042,10.88,10.954,13087817,0
2011-05-06,10.973,11.02,10.87,10.921,10983619,0
2011-05-09,10.939,10.989,10.907,10.949,11609019,0
2011-05-10,10.981,11.084,10.977,11.084,11131752,0
2011-05-11,11.061,11.093,11.016,11.076,9113644,0
2011-05-12,11.07,11.355,11.042,11.331,13399598,0
2011-05-13,11.304,11.403,11.278,11.327,9414916,0
2011-05-16,11.287,11.389,11.226,11.304,11063081,0
2011-05-17,11.243,11.474,11.216,11.455,12673349,0
2011-05-18,11.436,11.511,11.274,11.478,13409219,0
2011-05-19,11.478,11.533,11.432,11.533,10097473,0
2011-05-20,11.533,11.533,11.261,11.3,16792551,0
2011-05-23,11.22,11.322,11.121,11.125,15084558,0
2011-05-24,11.153,11.157,10.973,11.076,17278224,0
2011-05-25,11.047,11.079,10.925,10.959,16316686,0
2011-05-26,10.925,11.034,10.925,11.016,15435479,0
2011-05-27,11.047,11.189,11.016,11.189,9507931,0
2011-05-31,11.218,11.236,11.112,11.236,14582992,0
2011-06-01,11.212,11.261,10.804,10.818,28276176,0
2011-06-02,10.848,10.848,10.637,10.752,18302873,0
2011-06-03,10.672,10.739,10.623,10.668,17156610,0
2011-06-06,10.618,10.646,10.468,10.483,13267188,0
2011-06-07,10.51,10.687,10.51,10.544,13518705,0
2011-06-08,10.504,10.722,10.491,10.691,17852971,0
2011-06-09,10.687,10.844,10.641,10.772,16160486,0
2011-06-10,10.705,10.776,10.527,10.536,14377620,0
2011-06-13,10.548,10.6,10.496,10.596,13864502,0
2011-06-14,10.654,10.668,10.433,10.51,21455960,0
2011-06-15,10.452,10.586,10.36,10.387,22587714,0
2011-06-16,10.914,10.961,10.563,10.86,52723783,0
2011-06-17,10.893,10.977,10.795,10.863,29692477,0
2011-06-20,10.857,10.93,10.827,10.88,20785342,0
2011-06-21,10.935,11.161,10.917,11.143,22341331,0
2011-06-22,11.103,11.193,11.066,11.088,21898690,0
2011-06-23,11.012,11.207,10.993,11.198,23082764,0
2011-06-24,11.184,11.207,11.003,11.088,25425084,0
2011-06-27,10.954,11.088,10.945,10.989,22147557,0
2011-06-28,10.993,11.066,10.985,11.047,13913065,0
2011-06-29,11.061,11.166,11.052,11.129,9821696,0
2011-06-30,11.143,11.264,11.117,11.227,12606607,0
2011-07-01,11.203,11.365,11.134,11.351,9995772,0
2011-07-05,11.327,11.399,11.23,11.331,12412904,0
2011-07-06,11.313,11.432,11.247,11.375,10456961,0
2011-07-07,11.436,11.596,11.417,11.525,11360536,0
2011-07-08,11.429,11.512,11.36,11.46,8703850,0
2011-07-11,11.3,11.407,11.27,11.304,10222729,0
2011-07-12,11.304,11.498,11.304,11.375,11943023,0
2011-07-13,11.515,11.562,11.42,11.432,13557112,0
2011-07-14,11.429,11.541,11.389,11.474,10641732,0
2011-07-15,11.474,11.541,11.393,11.533,12061492,0
2011-07-18,11.529,11.55,11.384,11.502,11531839,0
2011-07-19,11.502,11.693,11.474,11.693,12672895,0
2011-07-20,11.691,11.701,11.525,11.659,12912813,0
2011-07-21,11.567,11.632,11.346,11.384,27476111,0
2011-07-22,11.488,11.53,11.379,11.456,18444989,0
2011-07-25,11.282,11.365,11.23,11.235,14375728,0
2011-07-26,11.256,11.389,11.247,11.281,9233555,0
2011-07-27,11.239,11.341,11.193,11.304,14316313,0
2011-07-28,11.313,11.408,11.23,11.243,10813170,0
2011-07-29,11.176,11.377,11.157,11.258,13337646,0
2011-08-01,11.346,11.351,11.121,11.175,11397486,0
2011-08-02,11.124,11.142,10.868,10.868,14718035,0
2011-08-03,10.905,11.005,10.764,10.984,15040476,0
2011-08-04,10.9,10.957,10.737,10.737,26355825,0
2011-08-05,10.891,10.975,10.456,10.66,31722360,0
2011-08-08,10.523,10.623,10.095,10.095,24199973,0
2011-08-09,10.2,10.223,9.741,10.21,26463796,0
2011-08-10,10.105,10.204,9.896,9.927,22805351,0
2011-08-11,9.951,10.392,9.901,10.283,19815016,0
2011-08-12,10.378,10.438,10.143,10.337,13777996,0
2011-08-15,10.355,10.434,10.273,10.4,16027755,0
2011-08-16,10.345,10.592,10.315,10.497,17581449,0
2011-08-17,10.563,10.711,10.523,10.633,9854093,0
2011-08-18,10.414,10.688,10.296,10.429,30097850,0
2011-08-19,10.325,10.492,10.292,10.329,15162326,0
2011-08-22,10.478,10.497,10.273,10.331,15568355,0
2011-08-23,10.288,10.392,10.17,10.392,16312471,0
2011-08-24,10.32,10.492,10.21,10.232,21050426,0
2011-08-25,10.255,10.329,10.143,10.232,17144020,0
2011-08-26,10.214,10.36,10.001,10.315,12746589,0
2011-08-29,10.392,10.619,10.36,10.619,10239891,0
2011-08-30,10.582,10.673,10.434,10.487,16277456,0
2011-08-31,10.522,10.75,10.485,10.715,17992674,0
2011-09-01,10.746,10.759,10.596,10.601,14544931,0
2011-09-02,10.485,10.604,10.458,10.495,8270763,0
2011-09-06,10.283,10.4,10.214,10.35,17761390,0
2011-09-07,10.452,10.692,10.387,10.688,12195898,0
2011-09-08,10.715,10.815,10.606,10.619,15682538,0
2011-09-09,10.109,10.133,9.849,10.015,42867201,0
2011-09-12,9.877,9.996,9.614,9.924,25447821,0
2011-09-13,9.947,10.067,9.91,9.996,13884378,0
2011-09-14,10.005,10.109,9.942,10.052,13988269,0
2011-09-15,10.187,10.355,10.086,10.283,17353825,0
2011-09-16,10.305,10.337,10.183,10.183,13422767,0
2011-09-19,10.095,10.227,9.973,10.178,13895942,0
2011-09-20,10.204,10.301,10.114,10.191,12319247,0
2011-09-21,10.152,10.218,9.886,9.896,15750378,0
2011-09-22,9.704,9.947,9.69,9.882,20945857,0
2011-09-23,9.835,10.081,9.809,9.906,17052858,0
2011-09-26,9.996,10.052,9.869,10.024,24298140,0
2011-09-27,10.123,10.21,9.942,9.978,14481919,0
2011-09-28,9.937,10.1,9.937,9.982,13766025,0
2011-09-29,10.119,10.183,9.982,10.105,14447342,0
2011-09-30,10.033,10.17,9.986,9.986,14962892,0
2011-10-03,9.968,10.152,9.872,9.886,17625891,0
2011-10-04,9.787,10.033,9.704,10.01,19367497,0
2011-10-05,10.005,10.077,9.91,10.067,14056824,0
2011-10-06,10.06,10.357,10.06,10.357,13398576,0
2011-10-07,10.424,10.497,10.232,10.246,12101560,0
2011-10-10,10.378,10.424,10.315,10.41,11728778,0
2011-10-11,10.4,10.424,10.259,10.355,10102597,0
2011-10-12,10.383,10.484,10.292,10.325,14834317,0
2011-10-13,10.311,10.434,10.119,10.246,14977448,0
2011-10-14,10.345,10.345,10.105,10.283,10859488,0
2011-10-17,10.278,10.341,10.156,10.17,9093178,0
2011-10-18,10.16,10.383,10.119,10.341,9538322,0
2011-10-19,10.292,10.505,10.283,10.325,8119692,0
2011-10-20,10.35,10.434,10.174,10.331,8306604,0
2011-10-21,10.436,10.499,10.395,10.499,10928368,0
2011-10-24,10.505,10.609,10.5,10.578,7312136,0
2011-10-25,10.562,10.572,10.398,10.422,10569753,0
2011-10-26,10.537,10.537,10.325,10.469,11907946,0
2011-10-27,10.652,10.737,10.55,10.683,12981408,0
2011-10-28,10.683,10.754,10.613,10.664,8867012,0
2011-10-31,10.657,10.657,10.487,10.541,12749404,0
2011-11-01,10.353,10.427,10.211,10.229,12898713,0
2011-11-02,10.36,10.405,10.268,10.296,13747105,0
2011-11-03,10.322,10.327,10.156,10.299,14715287,0
2011-11-04,10.206,10.395,10.184,10.371,9720987,0
2011-11-07,10.357,10.508,10.322,10.495,8103884,0
2011-11-08,10.491,10.581,10.422,10.572,8679193,0
2011-11-09,10.427,10.472,10.322,10.348,9158227,0
2011-11-10,10.441,10.54,10.353,10.477,7091057,0
2011-11-11,10.531,10.728,10.522,10.711,7727971,0
2011-11-14,10.618,10.724,10.508,10.576,7378533,0
2011-11-15,10.535,10.618,10.477,10.562,12034578,0
2011-11-16,10.485,10.522,10.261,10.275,12831014,0
2011-11-17,10.27,10.339,10.052,10.106,14944323,0
2011-11-18,10.149,10.261,10.082,10.206,9816348,0
2011-11-21,10.064,10.162,10.048,10.106,7615081,0
2011-11-22,10.125,10.149,9.992,9.997,10214388,0
2011-11-23,9.964,10.064,9.947,9.974,9670467,0
2011-11-25,9.942,10.179,9.91,10.129,6081451,0
2011-11-28,10.248,10.408,10.243,10.367,11285249,0
2011-11-29,10.353,10.375,10.216,10.216,14849764,0
2011-11-30,10.391,10.594,10.28,10.594,24022925,0
2011-12-01,10.839,10.846,10.485,10.683,21660503,0
2011-12-02,10.697,10.745,10.637,10.677,11512195,0
2011-12-05,10.768,10.91,10.745,10.825,8352536,0
2011-12-06,10.836,10.903,10.813,10.841,8961153,0
2011-12-07,10.778,10.878,10.774,10.829,9137611,0
2011-12-08,10.811,10.843,10.724,10.75,8231212,0
2011-12-09,10.783,11.003,10.764,10.943,10319793,0
2011-12-12,10.873,10.957,10.82,10.933,10244204,0
2011-12-13,10.933,11.046,10.855,10.882,13300065,0
2011-12-14,10.873,10.953,10.759,10.764,10182388,0
2011-12-15,10.825,10.933,10.82,10.882,11414885,0
2011-12-16,10.967,10.988,10.806,10.839,14971294,0
2011-12-19,10.91,10.981,10.72,10.741,7273432,0
2011-12-20,10.868,10.981,10.865,10.962,9614835,0
2011-12-21,10.971,11.258,10.971,11.189,13812298,0
2011-12-22,11.209,11.209,11.016,11.042,8732728,0
2011-12-23,11.098,11.199,11.061,11.189,4594354,0
2011-12-27,11.143,11.232,11.107,11.186,3538368,0
2011-12-28,11.153,11.195,11.107,11.121,5041697,0
2011-12-29,11.135,11.199,11.135,11.176,3730841,0
2011-12-30,11.139,11.167,11.07,11.07,3911241,0
2012-01-03,11.189,11.288,11.153,11.209,8311166,0
2012-01-04,11.218,11.241,11.084,11.093,7530347,0
2012-01-05,11.098,11.125,10.976,11.103,9327099,0
2012-01-06,11.103,11.13,10.988,11.056,8250068,0
2012-01-09,11.066,11.117,11.02,11.089,6431564,0
2012-01-10,11.167,11.241,11.098,11.117,11511457,0
2012-01-11,11.028,11.074,10.931,11.01,9609890,0
2012-01-12,10.97,11.038,10.871,10.961,9317768,0
2012-01-13,10.962,11.084,10.925,11.03,13629436,0
2012-01-17,11.139,11.349,11.107,11.111,9928532,0
2012-01-18,11.016,11.143,10.981,11.024,11032287,0
2012-01-19,11.052,11.066,10.962,10.997,12887668,0
2012-01-20,10.981,10.985,10.843,10.929,13977865,0
2012-01-23,10.919,11.061,10.915,11.03,11539853,0
2012-01-24,11.011,11.157,10.988,11.125,6257747,0
2012-01-25,11.093,11.312,11.084,11.268,9568227,0
2012-01-26,11.302,11.339,11.186,11.232,7969160,0
2012-01-27,11.222,11.272,11.083,11.107,7973092,0
2012-01-30,11.061,11.07,10.971,11.011,8483247,0
2012-01-31,11.01,11.046,10.835,10.862,12066348,0
2012-02-01,10.933,10.985,10.846,10.891,11487900,0
2012-02-02,10.896,11.011,10.846,10.957,11080038,0
2012-02-03,11.01,11.046,10.79,10.931,19849435,0
2012-02-06,10.975,11.055,10.889,10.996,14777944,0
2012-02-07,10.951,11.038,10.808,10.832,14944476,0
2012-02-08,10.832,10.927,10.766,10.808,17388684,0
2012-02-09,10.823,10.903,10.776,10.78,17693841,0
2012-02-10,10.739,10.858,10.739,10.803,12851697,0
2012-02-13,10.918,10.923,10.785,10.813,12872492,0
2012-02-14,10.863,10.97,10.803,10.965,9892292,0
2012-02-15,10.965,11.005,10.885,10.908,9216959,0
2012-02-16,10.908,10.975,10.858,10.97,6271156,0
2012-02-17,11.005,11.074,10.975,10.987,9918773,0
2012-02-21,10.979,11.024,10.913,10.941,6562941,0
2012-02-22,10.908,10.979,10.813,10.858,13136286,0
2012-02-23,10.845,10.876,10.527,10.554,24343021,0
2012-02-24,10.747,10.818,10.615,10.813,20212342,0
2012-02-27,10.756,11.01,10.717,10.97,16321705,0
2012-02-28,10.956,10.987,10.913,10.923,26864928,0
2012-02-29,10.907,11.018,10.898,10.926,18912043,0
2012-03-01,11.258,11.383,11.083,11.227,29350365,0
2012-03-02,11.213,11.285,11.028,11.06,15541434,0
2012-03-05,10.996,11.139,10.871,11.115,11753946,0
2012-03-06,11.055,11.125,11.01,11.046,12260355,0
2012-03-07,11.05,11.074,11.001,11.055,17818998,0
2012-03-08,11.07,11.194,11.038,11.18,9744705,0
2012-03-09,11.204,11.241,11.129,11.171,8423280,0
2012-03-12,11.204,11.232,11.139,11.199,7711968,0
2012-03-13,11.204,11.232,11.06,11.125,11907667,0
2012-03-14,11.111,11.18,11.055,11.18,10110260,0
2012-03-15,11.171,11.213,11.092,11.213,7530747,0
2012-03-16,11.245,11.254,11.115,11.194,20599624,0
2012-03-19,11.171,11.189,11.07,11.083,9541698,0
2012-03-20,11.046,11.102,11.005,11.07,8099247,0
2012-03-21,11.07,11.157,11.041,11.153,11627292,0
2012-03-22,11.083,11.129,11.005,11.024,12450897,0
2012-03-23,11.033,11.276,11.018,11.227,30142510,0
2012-03-26,11.245,11.264,11.087,11.121,15246419,0
2012-03-27,11.157,11.217,11.102,11.157,7572517,0
2012-03-28,11.153,11.194,11.083,11.111,8031045,0
2012-03-29,11.07,11.157,11.024,11.125,12080687,0
2012-03-30,11.121,11.166,11.074,11.129,12232992,0
2012-04-02,11.102,11.236,11.074,11.204,12619642,0
2012-04-03,11.213,11.227,10.894,10.899,19290842,0
2012-04-04,10.889,10.955,10.807,10.812,15547199,0
2012-04-05,10.847,10.955,10.802,10.941,10017854,0
2012-04-09,10.799,10.871,10.747,10.794,20091107,0
2012-04-10,10.849,10.946,10.657,10.689,12602839,0
2012-04-11,10.747,10.827,10.713,10.776,9118771,0
2012-04-12,10.766,10.858,10.721,10.849,10084214,0
2012-04-13,10.832,10.903,10.785,10.799,9014857,0
2012-04-16,10.863,10.899,10.752,10.827,7926284,0
2012-04-17,10.817,10.965,10.817,10.88,9788722,0
2012-04-18,10.808,10.903,10.766,10.79,9287411,0
2012-04-19,10.823,10.832,10.639,10.661,13011258,0
2012-04-20,10.683,10.724,10.622,10.677,12844295,0
2012-04-23,10.639,10.734,10.563,10.679,8704819,0
2012-04-24,10.661,10.739,10.643,10.708,9559435,0
2012-04-25,10.743,10.766,10.606,10.652,6400406,0
2012-04-26,10.657,10.752,10.568,10.699,8689378,0
2012-04-27,10.741,10.754,10.637,10.724,6866012,0
2012-04-30,10.689,10.73,10.634,10.689,9393439,0
2012-05-01,10.687,10.847,10.663,10.754,7249829,0
2012-05-02,10.693,10.747,10.67,10.721,6187726,0
2012-05-03,10.734,10.788,10.65,10.677,7601641,0
2012-05-04,10.669,10.711,10.599,10.617,7485210,0
2012-05-07,10.613,10.637,10.551,10.57,7451143,0
2012-05-08,10.539,10.57,10.47,10.525,8094018,0
2012-05-09,10.465,10.59,10.391,10.474,8419367,0
2012-05-10,10.516,10.622,10.493,10.604,9285210,0
2012-05-11,10.546,10.687,10.48,10.604,9645986,0
2012-05-14,10.465,10.488,10.34,10.396,11581617,0
2012-05-15,10.349,10.387,10.211,10.229,11004180,0
2012-05-16,10.271,10.41,10.239,10.257,9888266,0
2012-05-17,10.261,10.266,10.123,10.123,6336540,0
2012-05-18,10.109,10.189,10.047,10.066,11035972,0
2012-05-21,10.129,10.224,10.085,10.196,7684485,0
2012-05-22,10.229,10.328,10.179,10.303,10708458,0
2012-05-23,10.253,10.299,10.09,10.229,12244063,0
2012-05-24,10.233,10.294,10.153,10.224,10942134,0
2012-05-25,10.211,10.373,10.211,10.344,7251156,0
2012-05-29,10.377,10.438,10.34,10.41,8792058,0
2012-05-30,10.349,10.41,10.248,10.318,14672403,0
2012-05-31,10.294,10.33,10.143,10.16,14278906,0
2012-06-01,10.123,10.143,9.986,9.99,11396158,0
2012-06-04,9.971,10.114,9.953,10.114,13573883,0
2012-06-05,10.055,10.153,10.055,10.09,12448233,0
2012-06-06,10.129,10.17,10.081,10.133,14461876,0
2012-06-07,10.211,10.243,10.037,10.037,15713256,0
2012-06-08,10.027,10.047,9.949,9.958,19128887,0
2012-06-11,10.085,10.085,9.827,9.855,21413261,0
2012-06-12,9.841,9.962,9.841,9.926,17797187,0
2012-06-13,9.912,9.944,9.779,9.827,24215274,0
2012-06-14,10.211,10.438,10.075,10.424,38138900,0
2012-06-15,10.516,10.584,10.434,10.529,18373155,0
2012-06-18,10.529,10.551,10.404,10.529,13486658,0
2012-06-19,10.551,10.58,10.456,10.484,14554391,0
2012-06-20,10.506,10.659,10.474,10.631,13599147,0
2012-06-21,10.673,10.706,10.584,10.637,14240258,0
2012-06-22,10.637,10.687,10.516,10.566,28598866,0
2012-06-25,10.465,10.539,10.373,10.474,21883763,0
2012-06-26,10.48,10.493,10.354,10.404,14169187,0
2012-06-27,10.434,10.551,10.414,10.52,8236544,0
2012-06-28,10.47,10.594,10.396,10.58,11362604,0
2012-06-29,10.691,10.72,10.631,10.706,12178711,0
2012-07-02,10.663,10.701,10.434,10.529,15939763,0
2012-07-03,10.506,10.604,10.506,10.575,7099563,0
2012-07-05,10.566,10.575,10.434,10.444,15515761,0
2012-07-06,10.391,10.539,10.391,10.525,12911988,0
2012-07-09,10.502,10.551,10.303,10.363,14451153,0
2012-07-10,10.396,10.506,10.367,10.424,19044916,0
2012-07-11,10.424,10.584,10.424,10.529,14366631,0
2012-07-12,10.081,10.271,9.85,10.138,36140916,0
2012-07-13,10.123,10.323,10.123,10.211,16154136,0
2012-07-16,10.196,10.266,10.095,10.119,10753984,0
2012-07-17,10.143,10.224,10.013,10.138,12644170,0
2012-07-18,10.109,10.201,10.109,10.147,13727213,0
2012-07-19,10.192,10.224,9.934,9.966,21734620,0
2012-07-20,9.926,9.976,9.878,9.912,12534896,0
2012-07-23,9.805,9.907,9.805,9.818,11495752,0
2012-07-24,9.805,9.878,9.685,9.745,14828980,0
2012-07-25,9.769,9.845,9.731,9.809,13085201,0
2012-07-26,9.869,10.008,9.855,9.939,13493387,0
2012-07-27,9.958,10.153,9.921,10.095,14938971,0
2012-07-30,10.071,10.166,10.027,10.123,10365786,0
2012-07-31,10.105,10.266,10.09,10.233,11527283,0
2012-08-01,10.253,10.303,10.183,10.248,9903679,0
2012-08-02,10.206,10.239,10.058,10.1,12595920,0
2012-08-03,10.201,10.303,10.156,10.248,8996857,0
2012-08-06,10.28,10.396,10.276,10.367,10555204,0
2012-08-07,10.41,10.429,10.363,10.377,7642613,0
2012-08-08,10.367,10.506,10.335,10.484,9608968,0
2012-08-09,10.488,10.488,10.363,10.391,9025274,0
2012-08-10,10.382,10.456,10.271,10.387,10711073,0
2012-08-13,10.422,10.436,10.301,10.412,8829203,0
2012-08-14,10.432,10.432,10.325,10.369,10329434,0
2012-08-15,10.263,10.305,10.185,10.25,13591547,0
2012-08-16,10.225,10.311,10.185,10.268,8809632,0
2012-08-17,10.296,10.296,10.198,10.221,9875604,0
2012-08-20,10.254,10.287,10.198,10.268,7096094,0
2012-08-21,10.259,10.341,10.212,10.212,10046942,0
2012-08-22,10.217,10.263,10.139,10.189,8367236,0
2012-08-23,10.153,10.172,10.058,10.064,7618129,0
2012-08-24,10.047,10.135,10.009,10.119,9770389,0
2012-08-27,10.115,10.263,10.081,10.208,8058244,0
2012-08-28,10.185,10.32,10.185,10.301,8051778,0
2012-08-29,10.33,10.375,10.272,10.278,9563512,0
2012-08-30,10.272,10.337,10.221,10.301,7523303,0
2012-08-31,10.347,10.417,10.325,10.337,9324440,0
2012-09-04,10.33,10.407,10.231,10.365,12642040,0
2012-09-05,10.389,10.569,10.379,10.468,22855955,0
2012-09-06,10.5,10.759,10.417,10.719,24299652,0
2012-09-07,10.774,10.778,10.33,10.545,31679061,0
2012-09-10,10.574,10.705,10.554,10.695,15384457,0
2012-09-11,10.663,10.857,10.625,10.857,15266315,0
2012-09-12,10.862,11.123,10.844,11.099,23655472,0
2012-09-13,11.076,11.15,10.951,11.079,21727767,0
2012-09-14,11.079,11.117,11.001,11.042,17549419,0
2012-09-17,11.015,11.071,10.991,11.046,14675782,0
2012-09-18,10.975,11.056,10.862,10.965,12060519,0
2012-09-19,11.015,11.155,10.987,11.131,15336679,0
2012-09-20,11.093,11.145,11.066,11.089,10706633,0
2012-09-21,11.113,11.127,10.979,10.987,15649095,0
2012-09-24,10.984,11.039,10.975,10.987,10741122,0
2012-09-25,11.024,11.109,10.889,10.889,13704428,0
2012-09-26,10.893,10.979,10.862,10.913,13199765,0
2012-09-27,10.946,10.979,10.875,10.941,6533108,0
2012-09-28,10.903,10.965,10.88,10.923,11589822,0
2012-10-01,10.913,11.103,10.899,11.034,12936036,0
2012-10-02,11.029,11.052,10.946,10.991,10225883,0
2012-10-03,10.991,11.076,10.941,11.039,11593281,0
2012-10-04,11.046,11.103,10.987,10.991,12068719,0
2012-10-05,11.02,11.099,10.975,11.029,8469560,0
2012-10-08,11.011,11.113,10.991,11.052,7236245,0
2012-10-09,11.056,11.127,10.893,10.923,10795155,0
2012-10-10,10.927,10.997,10.784,10.811,13092956,0
2012-10-11,10.817,10.907,10.715,10.821,11084159,0
2012-10-12,10.857,10.899,10.784,10.817,7098009,0
2012-10-15,10.831,10.889,10.733,10.87,7425201,0
2012-10-16,11.042,11.527,11.011,11.334,30231507,0
2012-10-17,11.378,11.716,11.349,11.604,24143353,0
2012-10-18,11.599,11.707,11.565,11.693,13290098,0
2012-10-19,11.665,11.75,11.604,11.66,19422718,0
2012-10-22,11.688,11.767,11.619,11.763,12631732,0
2012-10-23,11.637,11.703,11.599,11.655,10303341,0
2012-10-24,11.679,11.716,11.565,11.604,9327252,0
2012-10-25,11.674,11.767,11.637,11.767,8492455,0
2012-10-26,11.79,11.79,11.655,11.683,8365606,0
2012-10-31,11.711,11.805,11.683,11.703,11041008,0
2012-11-01,11.693,11.744,11.585,11.599,12340451,0
2012-11-02,11.655,11.688,11.552,11.565,10856122,0
2012-11-05,11.527,11.585,11.489,11.565,8072619,0
2012-11-06,11.589,11.707,11.561,11.65,5811948,0
2012-11-07,11.599,11.599,11.393,11.432,9530810,0
2012-11-08,11.432,11.484,11.378,11.387,9229304,0
2012-11-09,11.349,11.544,11.344,11.46,9400639,0
2012-11-12,11.446,11.585,11.424,11.557,11893417,0
2012-11-13,11.47,11.665,11.47,11.561,12467468,0
2012-11-14,11.557,11.595,11.401,11.424,10229393,0
2012-11-15,11.415,11.48,11.337,11.381,7299312,0
2012-11-16,11.367,11.47,11.29,11.446,10702717,0
2012-11-19,11.531,11.539,11.436,11.498,6688898,0
2012-11-20,11.464,11.508,11.396,11.456,6768392,0
2012-11-21,11.494,11.517,11.44,11.508,4631338,0
2012-11-23,11.474,11.665,11.464,11.661,2750287,0
2012-11-26,11.605,11.624,11.45,11.488,8100256,0
2012-11-27,11.488,11.661,11.436,11.605,10375791,0
2012-11-28,11.513,11.699,11.446,11.699,14396609,0
2012-11-29,12.166,12.323,12.025,12.254,28830141,0
2012-11-30,12.146,12.272,12.066,12.249,18811634,0
2012-12-03,12.291,12.554,12.272,12.502,16427085,0
2012-12-04,12.478,12.549,12.394,12.544,15197876,0
2012-12-05,12.507,12.526,12.398,12.469,10570679,0
2012-12-06,12.512,12.653,12.474,12.559,12998583,0
2012-12-07,12.567,12.603,12.45,12.517,7817921,0
2012-12-10,12.488,12.531,12.435,12.441,7747712,0
2012-12-11,12.454,12.554,12.404,12.417,13655365,0
2012-12-12,12.464,12.474,12.346,12.412,18927837,0
2012-12-13,12.421,12.549,12.291,12.299,8756071,0
2012-12-14,12.38,12.464,12.214,12.272,10063108,0
2012-12-17,12.304,12.408,12.286,12.404,6512268,0
2012-12-18,12.272,12.488,12.272,12.488,7823297,0
2012-12-19,12.459,12.484,12.346,12.37,6651093,0
2012-12-20,12.374,12.441,12.333,12.431,7723561,0
2012-12-21,12.323,12.374,12.231,12.278,14202354,0
2012-12-24,12.323,12.364,12.254,12.295,2466611,0
2012-12-26,12.299,12.341,12.122,12.185,5900857,0
2012-12-27,12.185,12.231,12.02,12.118,5930758,0
2012-12-28,12.052,12.084,11.974,11.988,5605253,0
2012-12-31,11.965,12.156,11.937,12.146,8049744,0
2013-01-02,12.295,12.327,12.194,12.308,7919737,0
2013-01-03,12.295,12.394,12.254,12.318,6257017,0
2013-01-04,12.337,12.374,12.245,12.35,7610069,0
2013-01-07,12.313,12.346,12.025,12.052,8145338,0
2013-01-08,12.043,12.062,11.774,11.801,12340913,0
2013-01-09,11.823,11.947,11.764,11.927,5939615,0
2013-01-10,12.002,12.099,11.889,11.927,6062467,0
2013-01-11,12.002,12.017,11.811,11.997,7085230,0
2013-01-14,11.979,12.089,11.947,12.071,7367904,0
2013-01-15,12.017,12.209,12.002,12.19,6850392,0
2013-01-16,12.151,12.281,12.132,12.272,5931332,0
2013-01-17,12.295,12.502,12.24,12.459,8300848,0
2013-01-18,12.497,12.648,12.444,12.638,9522950,0
2013-01-22,12.611,12.804,12.594,12.804,6677658,0
2013-01-23,12.774,13.028,12.755,12.911,10554210,0
2013-01-24,12.911,13.071,12.888,12.957,8420364,0
2013-01-25,12.957,13.052,12.917,12.995,6526992,0
2013-01-28,12.94,13.047,12.884,12.977,6984459,0
2013-01-29,12.927,12.977,12.888,12.936,7560812,0
2013-01-30,12.921,12.963,12.818,12.957,6121247,0
2013-01-31,12.917,12.957,12.894,12.931,7852219,0
2013-02-01,13,13.061,12.879,13.019,11338709,0
2013-02-04,12.981,12.981,12.851,12.917,6760426,0
2013-02-05,12.972,13.061,12.931,13.019,4626088,0
2013-02-06,12.977,13.052,12.931,13.005,5191345,0
2013-02-07,12.981,13.108,12.954,13.081,6566876,0
2013-02-08,13.099,13.196,13.061,13.163,7200525,0
2013-02-11,13.272,13.439,13.244,13.253,9583050,0
2013-02-12,13.253,13.368,13.139,13.322,7582555,0
2013-02-13,13.374,13.42,13.312,13.356,5365861,0
2013-02-14,13.284,13.332,13.224,13.253,9053504,0
2013-02-15,13.22,13.24,13.045,13.088,13037050,0
2013-02-19,13.143,13.257,13.139,13.24,8173723,0
2013-02-20,13.215,13.224,12.97,12.985,9108184,0
2013-02-21,13.045,13.61,13.045,13.497,19210084,0
2013-02-22,13.497,13.554,13.425,13.511,10359731,0
2013-02-25,13.558,13.578,13.304,13.304,7198444,0
2013-02-26,13.342,13.492,13.308,13.477,10163744,0
2013-02-27,13.45,13.683,13.41,13.654,8932540,0
2013-02-28,13.654,13.854,13.64,13.707,14366075,0
2013-03-01,13.693,13.858,13.623,13.858,9154551,0
2013-03-04,13.816,13.888,13.731,13.83,9908766,0
2013-03-05,13.849,13.924,13.792,13.888,6530325,0
2013-03-06,13.914,13.965,13.755,13.777,9237072,0
2013-03-07,14.093,14.368,13.997,14.195,16364029,0
2013-03-08,14.195,14.642,14.177,14.627,15908580,0
2013-03-11,14.505,14.553,14.418,14.523,10273425,0
2013-03-12,14.485,14.566,14.441,14.459,8874192,0
2013-03-13,14.485,14.74,14.485,14.692,7620935,0
2013-03-14,14.692,14.81,14.689,14.781,7971782,0
2013-03-15,14.74,14.924,14.712,14.838,11408324,0
2013-03-18,14.698,14.92,14.66,14.857,7561559,0
2013-03-19,14.915,14.966,14.814,14.897,6321331,0
2013-03-20,14.956,15.061,14.934,14.956,6514284,0
2013-03-21,14.897,15.039,14.881,15.015,8173224,0
2013-03-22,15.015,15.279,14.994,15.205,7967212,0
2013-03-25,15.215,15.344,15.201,15.317,7934914,0
2013-03-26,15.415,15.552,15.362,15.387,9611922,0
2013-03-27,15.344,15.602,15.317,15.533,8624287,0
2013-03-28,15.547,15.617,15.514,15.552,8727117,0
2013-04-01,15.524,15.533,15.22,15.269,10828664,0
2013-04-02,15.344,15.514,15.284,15.387,10874225,0
2013-04-03,15.391,15.391,14.97,15.033,10739122,0
2013-04-04,15.024,15.265,15.024,15.164,7632703,0
2013-04-05,14.966,15.154,14.952,15.033,9018410,0
2013-04-08,15.015,15.057,14.79,14.961,10410255,0
2013-04-09,14.975,15.154,14.97,15.043,7833721,0
2013-04-10,15.067,15.353,15.067,15.321,8197220,0
2013-04-11,15.367,15.722,15.344,15.565,10209619,0
2013-04-12,15.536,15.673,15.469,15.536,7173340,0
2013-04-15,15.536,15.622,15.349,15.353,8768945,0
2013-04-16,15.42,15.641,15.358,15.626,7240225,0
2013-04-17,15.556,15.735,15.415,15.689,10979446,0
2013-04-18,15.722,15.843,15.655,15.843,10930605,0
2013-04-19,15.885,15.909,15.731,15.818,7465157,0
2013-04-22,15.843,16.123,15.809,16.054,6463547,0
2013-04-23,16.101,16.274,16.035,16.27,8011426,0
2013-04-24,16.261,16.532,16.2,16.234,9400267,0
2013-04-25,16.228,16.261,15.626,16.111,16317876,0
2013-04-26,16.091,16.142,15.923,16.087,7048438,0
2013-04-29,16.097,16.19,15.96,16.166,4769320,0
2013-04-30,16.152,16.176,16.003,16.133,5636554,0
2013-05-01,16.133,16.234,16.02,16.048,5688152,0
2013-05-02,16.048,16.303,16.007,16.247,4613870,0
2013-05-03,16.345,16.532,16.251,16.289,8553559,0
2013-05-06,16.256,16.283,16.181,16.19,6880764,0
2013-05-07,16.247,16.419,16.204,16.419,7400959,0
2013-05-08,16.443,16.482,16.279,16.299,7721760,0
2013-05-09,16.279,16.325,16.142,16.166,4793378,0
2013-05-10,16.166,16.228,16.087,16.186,5526115,0
2013-05-13,16.142,16.176,15.96,16.001,9282328,0
2013-05-14,16.039,16.41,16.039,16.401,7974230,0
2013-05-15,16.416,16.634,16.331,16.599,7426477,0
2013-05-16,16.552,16.704,16.479,16.53,7204969,0
2013-05-17,16.516,16.695,16.474,16.695,6013939,0
2013-05-20,16.685,16.691,16.345,16.364,6527346,0
2013-05-21,16.354,16.511,16.279,16.416,8188404,0
2013-05-22,16.41,16.599,15.984,16.081,13447191,0
2013-05-23,16.086,16.219,15.917,16.115,10538468,0
2013-05-24,16.043,16.147,15.964,16.133,4463600,0
2013-05-28,16.224,16.424,16.2,16.279,4666875,0
2013-05-29,16.243,16.317,16.118,16.224,6072078,0
2013-05-30,16.21,16.331,16.156,16.21,4452552,0
2013-05-31,16.167,16.2,15.868,15.868,7550368,0
2013-06-03,15.884,15.968,15.6,15.95,8850812,0
2013-06-04,15.955,16.2,15.95,16.001,13462919,0
2013-06-05,15.955,16.015,15.481,15.566,10891025,0
2013-06-06,15.548,15.638,15.447,15.609,9546510,0
2013-06-07,15.743,16.308,15.738,16.289,13941619,0
2013-06-10,16.322,16.469,16.262,16.368,7401051,0
2013-06-11,16.284,16.59,16.247,16.299,6038240,0
2013-06-12,16.341,16.401,16.127,16.166,6757207,0
2013-06-13,16.391,16.539,16.247,16.526,8381989,0
2013-06-14,16.502,16.614,16.341,16.396,5213578,0
2013-06-17,16.497,16.708,16.459,16.58,7035643,0
2013-06-18,16.634,16.759,16.543,16.74,9913196,0
2013-06-19,16.708,16.799,16.543,16.557,7318002,0
2013-06-20,16.406,16.406,15.475,15.544,17929875,0
2013-06-21,15.7,16.01,15.658,15.917,11859638,0
2013-06-24,15.798,16.137,15.667,16.019,10196290,0
2013-06-25,16.111,16.345,16.081,16.266,9646461,0
2013-06-26,16.383,16.454,16.19,16.252,8334019,0
2013-06-27,16.27,16.469,16.252,16.358,6846058,0
2013-06-28,16.308,16.44,16.262,16.279,8370920,0
2013-07-01,16.35,16.444,16.303,16.341,5690708,0
2013-07-02,16.35,17.103,16.35,16.93,16460928,0
2013-07-03,16.865,16.92,16.779,16.779,4207243,0
2013-07-05,16.91,17.006,16.799,17,5775911,0
2013-07-08,17.026,17.063,16.92,17.058,5694196,0
2013-07-09,17.226,17.59,17.226,17.509,15447417,0
2013-07-10,17.575,17.736,17.575,17.6,8061764,0
2013-07-11,17.86,18.005,17.669,17.811,9186922,0
2013-07-12,17.473,17.792,17.473,17.736,9500260,0
2013-07-15,17.571,17.91,17.555,17.796,8184197,0
2013-07-16,17.806,17.981,17.723,17.971,9956637,0
2013-07-17,18.01,18.156,17.928,18.118,7044105,0
2013-07-18,18.141,18.383,18.094,18.141,9982630,0
2013-07-19,18.253,18.311,18.156,18.292,8818755,0
2013-07-22,18.353,18.406,18.286,18.406,7021955,0
2013-07-23,18.419,18.532,18.268,18.349,7282327,0
2013-07-24,18.41,18.448,18.286,18.443,9042692,0
2013-07-25,18.369,18.702,18.335,18.702,9435286,0
2013-07-26,18.617,18.693,18.499,18.688,7674868,0
2013-07-29,18.636,18.792,18.575,18.782,5275802,0
2013-07-30,18.806,18.844,18.652,18.664,7989555,0
2013-07-31,18.662,18.744,18.475,18.509,11255501,0
2013-08-01,18.617,18.739,18.575,18.688,4637521,0
2013-08-02,18.664,18.664,18.243,18.467,10388929,0
2013-08-05,18.467,18.602,18.4,18.458,5829500,0
2013-08-06,18.439,18.523,18.227,18.519,7068917,0
2013-08-07,18.494,18.541,18.369,18.379,6661699,0
2013-08-08,18.494,18.716,18.406,18.664,5820018,0
2013-08-09,18.597,18.602,18.221,18.325,7456178,0
2013-08-12,18.258,18.373,18.16,18.363,5504199,0
2013-08-13,18.397,18.546,18.3,18.519,5446771,0
2013-08-14,18.458,18.509,18.339,18.369,4658674,0
2013-08-15,18.263,18.263,17.917,17.985,8761231,0
2013-08-16,18.013,18.169,17.965,18.098,8097808,0
2013-08-19,18.056,18.088,17.762,17.951,6647344,0
2013-08-20,17.921,18.027,17.871,17.876,5481097,0
2013-08-21,17.834,17.862,17.69,17.729,7098161,0
2013-08-22,17.77,17.804,17.582,17.61,8492214,0
2013-08-23,17.62,17.776,17.553,17.758,6823275,0
2013-08-26,17.794,17.799,17.436,17.44,6752547,0
2013-08-27,17.308,17.355,17.205,17.222,7408009,0
2013-08-28,17.185,17.269,16.991,17.222,9291240,0
2013-08-29,17.191,17.464,17.121,17.402,5131523,0
2013-08-30,17.45,17.45,17.249,17.318,5220193,0
2013-09-03,17.492,17.557,17.37,17.422,5474184,0
2013-09-04,17.46,17.838,17.43,17.667,10875379,0
2013-09-05,17.649,17.671,17.505,17.671,6175813,0
2013-09-06,17.726,17.852,17.562,17.696,8057454,0
2013-09-09,17.729,17.871,17.716,17.834,5239401,0
2013-09-10,17.988,18.074,17.649,17.762,11808179,0
2013-09-11,17.784,17.893,17.634,17.824,13499259,0
2013-09-12,18.131,18.453,17.889,18.272,14524602,0
2013-09-13,18.379,18.556,18.369,18.467,10526440,0
2013-09-16,18.628,18.903,18.628,18.774,10058470,0
2013-09-17,18.828,19.279,18.828,19.186,18534314,0
2013-09-18,19.074,19.209,18.903,19.191,11439311,0
2013-09-19,19.209,19.416,19.162,19.396,9225164,0
2013-09-20,19.381,19.465,19.265,19.283,9184471,0
2013-09-23,19.186,19.303,19.121,19.152,7279358,0
2013-09-24,19.172,19.401,19.074,19.327,9160836,0
2013-09-25,19.391,19.444,19.215,19.243,7550996,0
2013-09-26,19.371,19.598,19.293,19.381,5846000,0
2013-09-27,19.303,19.376,19.135,19.251,5471387,0
2013-09-30,19.102,19.228,19.039,19.088,6326093,0
2013-10-01,19.093,19.256,19.093,19.234,5546519,0
2013-10-02,19.131,19.205,18.985,19.199,6293514,0
2013-10-03,19.195,19.195,18.945,18.969,5060778,0
2013-10-04,18.939,19.247,18.812,19.191,4428339,0
2013-10-07,19.015,19.088,18.868,18.877,5192299,0
2013-10-08,18.877,19.049,18.794,18.808,6391016,0
2013-10-09,18.822,19.116,18.812,18.995,7439946,0
2013-10-10,19.125,19.279,19.116,19.251,6658961,0
2013-10-11,19.298,19.74,19.265,19.734,6839771,0
2013-10-14,19.632,19.706,19.497,19.694,5745652,0
2013-10-15,19.616,19.698,19.396,19.406,8972650,0
2013-10-16,19.411,19.842,19.411,19.811,5974370,0
2013-10-17,19.768,19.976,19.626,19.972,6089217,0
2013-10-18,20.075,20.119,20.004,20.051,4891857,0
2013-10-21,20.075,20.109,19.91,19.989,3280990,0
2013-10-22,20.029,20.254,20.014,20.209,6584139,0
2013-10-23,20.176,20.441,20.167,20.306,5796858,0
2013-10-24,20.287,20.374,20.241,20.35,4604889,0
2013-10-25,20.306,20.553,20.301,20.543,5361840,0
2013-10-28,20.61,20.749,20.394,20.422,9268480,0
2013-10-29,20.451,20.538,20.398,20.488,6064154,0
2013-10-30,20.511,20.515,20.185,20.291,5005419,0
2013-10-31,20.306,20.474,20.185,20.268,8835989,0
2013-11-01,20.268,20.394,20.148,20.204,5106154,0
2013-11-04,20.287,20.344,20.085,20.114,5261765,0
2013-11-05,20.051,20.236,19.958,20.181,5360019,0
2013-11-06,20.316,20.359,20.158,20.231,5553867,0
2013-11-07,20.254,20.273,19.659,19.706,9787136,0
2013-11-08,19.759,19.861,19.593,19.851,9848967,0
2013-11-11,19.851,19.934,19.569,19.649,9007781,0
2013-11-12,19.563,19.867,19.497,19.83,7056761,0
2013-11-13,19.78,20.013,19.736,20.013,5267815,0
2013-11-14,20.045,20.296,20.039,20.272,5566899,0
2013-11-15,20.262,20.286,20.123,20.235,5988261,0
2013-11-18,20.235,20.281,19.595,19.651,10570969,0
2013-11-19,19.651,19.97,19.647,19.879,9163083,0
2013-11-20,19.903,19.937,19.704,19.785,6908309,0
2013-11-21,19.804,19.979,19.722,19.951,6970673,0
2013-11-22,19.951,20.151,19.828,20.137,5761017,0
2013-11-25,20.198,20.291,20.17,20.218,6064312,0
2013-11-26,20.151,20.208,19.837,19.927,8025801,0
2013-11-27,19.997,20.007,19.889,19.893,5733992,0
2013-11-29,19.903,19.951,19.78,19.833,2776697,0
2013-12-02,19.823,19.984,19.726,19.849,6478234,0
2013-12-03,19.84,20.003,19.722,19.997,7410705,0
2013-12-04,19.913,20.069,19.722,19.722,10135243,0
2013-12-05,19.736,19.789,18.792,19.029,23829264,0
2013-12-06,19.234,19.401,19.029,19.209,12042655,0
2013-12-09,19.298,19.343,19.098,19.199,7758338,0
2013-12-10,19.145,19.209,19.009,19.167,5969243,0
2013-12-11,19.186,19.323,19.121,19.171,6816833,0
2013-12-12,19.121,19.13,18.881,18.994,8862621,0
2013-12-13,18.979,19.058,18.754,18.963,8162425,0
2013-12-16,18.999,19.111,18.782,19.029,7949786,0
2013-12-17,19.034,19.049,18.821,18.92,6470975,0
2013-12-18,18.967,19.044,18.459,19.039,10271620,0
2013-12-19,18.972,19.215,18.668,18.844,7067737,0
2013-12-20,18.792,18.896,18.758,18.858,12020808,0
2013-12-23,18.977,19.152,18.886,18.949,5092416,0
2013-12-24,18.915,18.985,18.844,18.949,1828253,0
2013-12-26,18.943,19.053,18.858,18.929,2336521,0
2013-12-27,18.915,18.929,18.763,18.782,4242350,0
2013-12-30,18.811,18.92,18.782,18.836,4123867,0
2013-12-31,18.871,18.876,18.655,18.777,5254556,0
2014-01-02,18.65,18.782,18.626,18.66,6725635,0
2014-01-03,18.715,18.715,18.548,18.573,5969691,0
2014-01-06,18.64,18.692,18.398,18.412,8467213,0
2014-01-07,18.463,18.63,18.37,18.527,5832256,0
2014-01-08,18.491,18.663,18.435,18.501,6507941,0
2014-01-09,18.554,18.748,18.511,18.697,7908859,0
2014-01-10,18.758,18.84,18.64,18.744,6166792,0
2014-01-13,18.712,18.767,18.307,18.341,8091497,0
2014-01-14,18.341,18.558,18.325,18.527,6362739,0
2014-01-15,18.573,18.826,18.478,18.65,7769956,0
2014-01-16,18.079,18.65,17.652,17.742,16081435,0
2014-01-17,17.794,17.813,17.367,17.477,14472766,0
2014-01-21,17.604,17.608,17.3,17.381,10156182,0
2014-01-22,17.399,17.467,17.294,17.304,6556365,0
2014-01-23,17.241,17.343,17.109,17.291,10451336,0
2014-01-24,17.207,17.304,17.123,17.137,9368553,0
2014-01-27,17.109,17.187,16.967,16.996,10285767,0
2014-01-28,16.977,17.508,16.962,17.409,13087047,0
2014-01-29,17.329,17.467,17.133,17.352,16199562,0
2014-01-30,17.448,17.472,17.275,17.3,7151661,0
2014-01-31,17.123,17.218,17.006,17.147,12259714,0
2014-02-03,17.147,17.157,16.738,16.807,11267453,0
2014-02-04,16.783,16.91,16.734,16.85,7423587,0
2014-02-05,16.757,16.914,16.688,16.84,7316090,0
2014-02-06,16.891,17.486,16.877,17.462,11006762,0
2014-02-07,17.493,17.513,17.177,17.233,8494429,0
2014-02-10,17.212,17.294,17.153,17.192,5969100,0
2014-02-11,17.143,17.618,17.09,17.618,11021705,0
2014-02-12,17.635,17.736,17.557,17.62,5488866,0
2014-02-13,17.444,17.736,17.353,17.697,5039957,0
2014-02-14,17.678,17.935,17.659,17.836,5586401,0
2014-02-18,17.955,17.959,17.768,17.939,5990415,0
2014-02-19,17.916,18.556,17.85,18.498,11784125,0
2014-02-20,18.488,18.879,18.479,18.742,12402125,0
2014-02-21,18.718,18.914,18.579,18.895,10095495,0
2014-02-24,18.905,19.139,18.895,18.979,8474295,0
2014-02-25,18.952,19.067,18.834,18.918,7311965,0
2014-02-26,18.993,19.228,18.918,19.102,9370867,0
2014-02-27,19.102,19.251,19.067,19.151,4144660,0
2014-02-28,19.177,20.021,19.151,20.011,16811532,0
2014-03-03,19.887,20.193,19.658,20.034,15285947,0
2014-03-04,20.16,20.508,20.073,20.226,15041906,0
2014-03-05,20.248,20.864,20.175,20.839,21703541,0
2014-03-06,21.385,21.591,20.565,20.694,27172702,0
2014-03-07,20.799,21.17,20.699,20.888,18389159,0
2014-03-10,20.849,20.902,20.805,20.872,11826964,0
2014-03-11,20.948,21.042,20.607,20.679,13097326,0
2014-03-12,20.713,20.932,20.635,20.932,8936865,0
2014-03-13,20.942,21.209,20.727,20.752,13370132,0
2014-03-14,20.737,21.027,20.737,20.952,6882939,0
2014-03-17,21.013,21.071,20.813,21.004,6208351,0
2014-03-18,21.032,21.085,20.974,20.994,5555924,0
2014-03-19,21.017,21.118,20.713,20.845,6001298,0
2014-03-20,20.823,21.051,20.809,20.99,4104685,0
2014-03-21,21.042,21.261,20.864,20.98,11636224,0
2014-03-24,21.075,21.157,20.762,20.809,5746113,0
2014-03-25,20.878,20.99,20.669,20.762,5376656,0
2014-03-26,20.878,20.99,20.644,20.644,6248934,0
2014-03-27,20.65,20.849,20.526,20.818,7501100,0
2014-03-28,20.83,21.046,20.723,20.97,8832912,0
2014-03-31,21.056,21.085,20.757,20.826,7307679,0
2014-04-01,20.864,21.013,20.674,20.813,8589124,0
2014-04-02,20.869,21.604,20.839,21.594,15394209,0
2014-04-03,21.628,21.695,21.362,21.452,9371634,0
2014-04-04,21.496,21.646,21.304,21.318,10435550,0
2014-04-07,21.318,21.471,21.046,21.061,8710661,0
2014-04-08,21.095,21.275,21.061,21.143,9207154,0
2014-04-09,21.251,21.452,21.18,21.337,8519562,0
2014-04-10,21.318,21.443,20.932,20.932,8497859,0
2014-04-11,20.849,21.071,20.845,20.994,9311992,0
2014-04-14,21.075,21.281,21.037,21.271,6432963,0
2014-04-15,21.247,21.309,20.892,21.004,7465133,0
2014-04-16,21.124,21.195,20.974,21.148,7890885,0
2014-04-17,21.061,21.185,21.027,21.128,6738044,0
2014-04-21,21.114,21.385,21.109,21.333,5022769,0
2014-04-22,21.328,21.743,21.237,21.567,8120946,0
2014-04-23,21.534,21.791,21.5,21.685,6915154,0
2014-04-24,21.675,21.782,21.404,21.637,6825034,0
2014-04-25,21.591,21.632,21.337,21.543,6353461,0
2014-04-28,21.599,21.83,21.572,21.728,6851098,0
2014-04-29,21.791,21.896,21.724,21.734,6049506,0
2014-04-30,21.705,21.966,21.632,21.966,6709454,0
2014-05-01,22,22.107,21.892,22.029,7212206,0
2014-05-02,22.014,22.307,21.933,22.191,11509747,0
2014-05-05,22.131,22.253,22.038,22.165,6308598,0
2014-05-06,22.111,22.201,22.01,22.136,7889277,0
2014-05-07,21.943,22.16,21.619,22.117,10564819,0
2014-05-08,22.082,22.329,21.947,21.972,9568868,0
2014-05-09,21.994,22.181,21.994,22.121,6077038,0
2014-05-12,22.209,22.326,22.155,22.277,6900444,0
2014-05-13,22.265,22.39,22.171,22.31,5849623,0
2014-05-14,22.236,22.47,22.226,22.347,5718133,0
2014-05-15,22.251,22.319,22.011,22.166,7336543,0
2014-05-16,22.198,22.563,22.198,22.499,10983061,0
2014-05-19,22.462,22.548,22.342,22.415,5606516,0
2014-05-20,22.375,22.475,22.236,22.284,5798247,0
2014-05-21,22.357,22.539,22.327,22.499,6741354,0
2014-05-22,22.913,22.937,22.162,22.175,8358550,0
2014-05-23,22.226,22.444,22.157,22.434,3860545,0
2014-05-27,22.456,22.509,22.385,22.504,3243206,0
2014-05-28,22.485,22.597,22.357,22.357,3822951,0
2014-05-29,22.449,22.519,22.265,22.362,8671023,0
2014-05-30,22.352,22.875,22.352,22.861,6021282,0
2014-06-02,22.894,22.937,22.62,22.749,5181993,0
2014-06-03,22.796,22.95,22.678,22.913,6485326,0
2014-06-04,22.871,23.075,22.811,23.002,3113373,0
2014-06-05,22.978,23.153,22.894,23.069,4837320,0
2014-06-06,23.089,23.191,23.011,23.045,5419170,0
2014-06-09,23.045,23.251,23.041,23.204,4268328,0
2014-06-10,23.099,23.191,22.777,22.942,5952918,0
2014-06-11,23.006,23.114,22.739,22.988,7207842,0
2014-06-12,22.907,22.913,22.534,22.62,6425863,0
2014-06-13,22.663,22.734,22.529,22.577,3398011,0
2014-06-16,22.568,22.688,22.489,22.544,5465331,0
2014-06-17,22.577,22.715,22.43,22.452,6629940,0
2014-06-18,22.444,22.639,22.395,22.634,7305271,0
2014-06-19,23.92,24.036,23.612,23.777,16371921,0
2014-06-20,23.9,24.036,23.75,23.865,15964888,0
2014-06-23,23.75,23.827,23.616,23.655,5305664,0
2014-06-24,23.602,23.701,23.505,23.545,5605306,0
2014-06-25,23.568,23.665,23.472,23.568,6764756,0
2014-06-26,23.582,23.827,23.472,23.649,7175342,0
2014-06-27,23.691,23.92,23.563,23.905,8926395,0
2014-06-30,23.787,23.89,23.626,23.669,6988723,0
2014-07-01,23.558,23.845,23.515,23.716,5723977,0
2014-07-02,23.669,23.787,23.54,23.669,5355976,0
2014-07-03,23.736,23.939,23.685,23.777,4207023,0
2014-07-07,23.701,23.787,23.568,23.689,4031072,0
2014-07-08,23.645,23.701,23.371,23.448,7131233,0
2014-07-09,23.586,23.669,23.434,23.602,6804286,0
2014-07-10,23.421,23.563,23.371,23.448,5075379,0
2014-07-11,23.457,23.535,23.357,23.377,5789348,0
2014-07-14,23.448,23.606,23.411,23.586,5588313,0
2014-07-15,23.758,23.782,23.491,23.622,6475020,0
2014-07-16,23.525,23.635,23.477,23.631,4488450,0
2014-07-17,23.462,23.696,23.405,23.596,5179059,0
2014-07-18,23.592,23.787,23.549,23.75,4229947,0
2014-07-21,23.691,23.817,23.665,23.691,3370242,0
2014-07-22,23.758,24.081,23.731,24.022,8212211,0
2014-07-23,24.056,24.091,23.836,24.022,4672834,0
2014-07-24,24.095,24.656,24.056,24.42,5866783,0
2014-07-25,24.371,24.458,24.238,24.283,4007486,0
2014-07-28,24.301,24.39,23.998,24.003,4678846,0
2014-07-29,24.152,24.195,24.018,24.066,5776741,0
2014-07-30,24.113,24.156,23.797,23.811,7795965,0
2014-07-31,23.721,23.721,23.443,23.452,5156162,0
2014-08-01,23.462,23.659,23.405,23.582,4281031,0
2014-08-04,23.616,23.669,23.462,23.635,3354439,0
2014-08-05,23.486,23.721,23.266,23.324,4492713,0
2014-08-06,23.314,23.675,23.261,23.568,5186155,0
2014-08-07,23.716,23.716,23.381,23.448,2886642,0
2014-08-08,23.448,23.689,23.391,23.659,2560754,0
2014-08-11,23.745,24.152,23.745,24.061,4533067,0
2014-08-12,24.022,24.109,23.941,23.993,4410703,0
2014-08-13,24.033,24.099,23.882,23.897,5443888,0
2014-08-14,23.943,24.294,23.857,24.286,3728096,0
2014-08-15,24.286,24.375,23.987,24.103,5977312,0
2014-08-18,24.184,24.252,24.049,24.111,5819063,0
2014-08-19,24.127,24.294,24.011,24.213,6784450,0
2014-08-20,24.227,24.3,24.029,24.276,4051773,0
2014-08-21,24.276,24.362,24.222,24.237,3704456,0
2014-08-22,24.237,24.342,24.117,24.164,4085590,0
2014-08-25,24.29,24.332,24.029,24.083,4106200,0
2014-08-26,24.16,24.324,24.083,24.252,4638586,0
2014-08-27,24.227,24.438,24.144,24.433,3996233,0
2014-08-28,24.38,24.54,24.352,24.501,4039321,0
2014-08-29,24.501,24.553,24.404,24.491,4545001,0
2014-09-02,24.515,24.788,24.486,24.661,4979377,0
2014-09-03,24.798,24.847,24.717,24.788,4395606,0
2014-09-04,24.783,25.095,24.768,24.911,4345023,0
2014-09-05,24.901,25.188,24.867,25.178,4484657,0
2014-09-08,25.139,25.327,24.953,25.063,5238073,0
2014-09-09,25.251,25.266,24.827,24.857,5017265,0
2014-09-10,24.862,24.996,24.688,24.92,6961276,0
2014-09-11,25.266,25.317,24.588,25.063,13636631,0
2014-09-12,25.063,25.067,24.717,24.901,12341390,0
2014-09-15,24.906,24.916,24.703,24.763,6247659,0
2014-09-16,24.717,25.198,24.703,25.086,7111177,0
2014-09-17,25.067,25.246,25.02,25.124,4943595,0
2014-09-18,25.169,25.246,25.063,25.216,4745483,0
2014-09-19,25.323,25.351,25.02,25.053,11041763,0
2014-09-22,25.063,25.101,24.953,24.996,4944673,0
2014-09-23,24.943,25.105,24.901,24.996,5508825,0
2014-09-24,25.067,25.442,25.006,25.356,6075187,0
2014-09-25,25.246,25.313,24.827,24.832,6283568,0
2014-09-26,24.862,24.962,24.717,24.852,3575017,0
2014-09-29,24.741,25.006,24.717,24.966,3447527,0
2014-09-30,25.105,25.222,24.892,24.982,6768029,0
2014-10-01,24.943,24.962,24.759,24.788,5285618,0
2014-10-02,24.852,24.925,24.632,24.741,3929111,0
2014-10-03,24.901,25.436,24.882,25.404,7624799,0
2014-10-06,25.587,25.763,25.409,25.472,7345432,0
2014-10-07,25.432,25.5,25.271,25.436,8507438,0
2014-10-08,25.514,26.006,25.404,25.977,9509577,0
2014-10-09,25.943,26.063,25.514,25.587,10309874,0
2014-10-10,25.702,26.124,25.683,25.904,10618746,0
2014-10-13,25.918,25.982,25.385,25.418,12440310,0
2014-10-14,25.543,25.693,25.491,25.655,8797991,0
2014-10-15,25.29,25.39,24.424,25.144,16052710,0
2014-10-16,24.646,24.93,24.521,24.607,12705247,0
2014-10-17,24.773,24.882,24.505,24.813,10942760,0
2014-10-20,24.783,25.423,24.759,25.39,6093615,0
2014-10-21,25.577,25.885,25.423,25.793,5295986,0
2014-10-22,25.904,26.341,25.904,25.987,7061363,0
2014-10-23,26.099,26.351,26.039,26.08,4782548,0
2014-10-24,26.104,26.147,25.914,26.035,5193645,0
2014-10-27,26.049,26.294,26.026,26.216,4712140,0
2014-10-28,26.275,26.275,26.118,26.246,6857565,0
2014-10-29,26.265,26.42,26.026,26.206,5442637,0
2014-10-30,26.172,26.479,26.085,26.449,4721524,0
2014-10-31,26.72,26.956,26.674,26.762,7090914,0
2014-11-03,26.772,27.157,26.757,27.114,5813981,0
2014-11-04,27.142,27.439,27.119,27.421,7523942,0
2014-11-05,27.762,27.935,27.477,27.631,6147016,0
2014-11-06,27.768,27.903,27.566,27.748,5125161,0
2014-11-07,27.672,27.899,27.606,27.768,4911388,0
2014-11-10,27.785,28.137,27.742,28.132,3139996,0
2014-11-11,28.22,28.257,27.883,28,5028644,0
2014-11-12,28.016,28.189,27.602,28.135,5019783,0
2014-11-13,28.193,28.266,27.958,28.14,4377892,0
2014-11-14,28.145,28.15,27.769,27.812,5112436,0
2014-11-17,27.822,28.135,27.807,28.092,5129561,0
2014-11-18,28.092,28.289,28.002,28.203,8882328,0
2014-11-19,28.314,28.314,28.125,28.189,4646859,0
2014-11-20,28.108,28.354,27.977,28.058,4857627,0
2014-11-21,28.334,28.426,28.082,28.13,5043201,0
2014-11-24,28.218,28.334,28.164,28.198,5572407,0
2014-11-25,28.232,28.618,28.062,28.349,11324891,0
2014-11-26,28.344,28.564,28.232,28.539,4842912,0
2014-11-28,28.724,29.099,28.705,28.838,4262118,0
2014-12-01,28.823,29.07,28.758,28.828,7829664,0
2014-12-02,28.897,29.01,28.549,28.671,7315541,0
2014-12-03,28.748,28.783,28.213,28.269,9437924,0
2014-12-04,29.176,29.476,28.729,29.283,13028621,0
2014-12-05,29.389,29.557,29.268,29.389,6701563,0
2014-12-08,29.398,29.87,29.293,29.573,5360180,0
2014-12-09,29.398,29.639,29.148,29.634,5534941,0
2014-12-10,30.069,30.069,29.553,29.573,10441935,0
2014-12-11,29.593,29.972,29.593,29.827,5248556,0
2014-12-12,29.587,30.044,29.495,29.663,9586503,0
2014-12-15,29.712,30.049,29.567,29.653,9023357,0
2014-12-16,29.639,30.192,29.624,29.639,7747024,0
2014-12-17,29.772,30.156,29.583,30.103,7263969,0
2014-12-18,30.405,30.674,30.266,30.67,6507456,0
2014-12-19,30.826,30.907,30.555,30.628,10890184,0
2014-12-22,30.694,31.168,30.694,30.95,7227132,0
2014-12-23,31.087,31.144,30.723,30.979,4640030,0
2014-12-24,31.051,31.125,30.869,30.869,2030808,0
2014-12-26,30.984,31.12,30.96,30.984,1985716,0
2014-12-29,30.97,31.153,30.844,31.031,3614940,0
2014-12-30,31.017,31.244,31.012,31.092,3880136,0
2014-12-31,31.092,31.317,30.907,30.945,5045414,0
2015-01-02,30.925,31.182,30.473,30.618,8032814,0
2015-01-05,30.57,30.661,30.3,30.4,7135967,0
2015-01-06,30.497,30.565,30.064,30.4,11072314,0
2015-01-07,30.633,31.346,30.459,31.321,10804018,0
2015-01-08,31.543,31.923,31.453,31.904,11845808,0
2015-01-09,31.895,31.928,31.615,31.731,7415274,0
2015-01-12,31.755,31.971,31.471,31.81,11840887,0
2015-01-13,31.948,32.142,31.548,31.81,6844895,0
2015-01-14,31.648,31.784,31.505,31.687,7404596,0
2015-01-15,31.885,32.237,31.717,32.103,9733853,0
2015-01-16,32.069,32.28,31.995,32.165,10622597,0
2015-01-20,32.401,32.454,31.913,31.999,13313133,0
2015-01-21,32.015,32.3,31.933,32.29,6485578,0
2015-01-22,32.353,32.632,32.169,32.627,6307777,0
2015-01-23,32.66,33.017,32.655,32.752,4047239,0
2015-01-26,32.742,33.23,32.729,33.217,7151858,0
2015-01-27,32.972,33.529,32.946,33.418,7147749,0
2015-01-28,33.619,33.764,33.086,33.197,10329734,0
2015-01-29,33.128,33.423,32.972,33.418,8006832,0
2015-01-30,33.197,33.505,33.193,33.278,14763923,0
2015-02-02,33.259,33.611,32.93,33.581,9542052,0
2015-02-03,33.716,34.098,33.596,33.977,11200964,0
2015-02-04,34.001,34.513,33.938,34.384,12026707,0
2015-02-05,34.484,34.533,34.384,34.484,7150708,0
2015-02-06,34.533,34.655,34.357,34.562,7786428,0
2015-02-09,34.484,34.566,33.977,34.145,10826049,0
2015-02-10,34.342,34.572,34.14,34.552,6779702,0
2015-02-11,34.614,34.691,34.442,34.648,6759608,0
2015-02-12,34.78,35.017,34.658,35.007,5792181,0
2015-02-13,35.007,35.226,34.937,35.206,5331451,0
2015-02-17,35.051,35.485,34.962,35.393,7221689,0
2015-02-18,35.316,35.564,35.286,35.48,4694040,0
2015-02-19,35.422,35.422,34.925,35.002,8073304,0
2015-02-20,35.071,35.236,34.972,35.17,6747036,0
2015-02-23,35.19,35.378,35.176,35.34,6764152,0
2015-02-24,35.359,35.398,35.113,35.236,6654910,0
2015-02-25,35.17,35.47,34.829,34.957,13350882,0
2015-02-26,34.934,34.972,34.766,34.835,8782182,0
2015-02-27,34.786,34.845,34.255,34.376,13707589,0
2015-03-02,34.315,34.55,34.161,34.278,12583091,0
2015-03-03,34.09,34.171,33.633,33.815,13691978,0
2015-03-04,33.573,33.668,33.377,33.652,12401174,0
2015-03-05,35.514,36.226,35.079,35.906,29438848,0
2015-03-06,35.682,36.084,35.659,35.925,14814728,0
2015-03-09,35.997,36.412,35.954,36.273,9916842,0
2015-03-10,36.162,36.192,35.74,35.755,8349752,0
2015-03-11,35.987,36.128,35.775,36.098,8771325,0
2015-03-12,36.239,36.93,36.231,36.78,12516038,0
2015-03-13,36.867,37.088,36.645,36.892,7499150,0
2015-03-16,37.187,37.506,37.079,37.229,9500858,0
2015-03-17,37.069,37.117,36.673,36.723,8202602,0
2015-03-18,36.733,36.784,36.147,36.627,10525715,0
2015-03-19,36.834,36.955,36.597,36.916,7142974,0
2015-03-20,36.935,37.234,36.892,37.123,10626091,0
2015-03-23,37.097,37.563,37.036,37.177,5479026,0
2015-03-24,37.206,37.447,37.085,37.289,6616886,0
2015-03-25,37.47,37.47,36.649,36.683,7800690,0
2015-03-26,36.481,37.079,36.36,36.765,6873721,0
2015-03-27,36.743,37.097,36.727,36.882,5169003,0
2015-03-30,37.022,37.428,36.842,37.323,4927897,0
2015-03-31,37.206,37.437,37.036,37.04,4840108,0
2015-04-01,37.075,37.147,36.481,37.093,8124787,0
2015-04-02,36.993,37.432,36.993,37.269,4684304,0
2015-04-06,37.065,37.476,36.94,37.191,5756352,0
2015-04-07,37.269,37.327,36.892,36.896,4822513,0
2015-04-08,36.96,37.173,36.713,37.157,4937415,0
2015-04-09,37.167,37.369,37.055,37.113,4687058,0
2015-04-10,37.028,37.335,36.921,37.239,3965950,0
2015-04-13,37.191,37.428,36.867,36.882,5501584,0
2015-04-14,36.945,37.075,36.277,36.344,7619393,0
2015-04-15,36.384,36.476,35.697,35.71,10533855,0
2015-04-16,35.611,35.77,35.137,35.451,11253629,0
2015-04-17,35.256,35.296,34.588,34.711,11434469,0
2015-04-20,34.952,35.026,34.416,34.442,11751527,0
2015-04-21,34.505,34.886,34.476,34.706,9902073,0
2015-04-22,34.756,34.815,33.629,34.012,15009236,0
2015-04-23,33.987,34.412,33.987,34.273,9542662,0
2015-04-24,34.466,34.736,34.466,34.643,7374442,0
2015-04-27,34.766,34.886,34.012,34.09,8478068,0
2015-04-28,33.963,34.177,33.529,33.544,12202547,0
2015-04-29,33.452,33.51,32.934,33.238,14532022,0
2015-04-30,33.206,33.662,33.084,33.296,13866443,0
2015-05-01,33.364,34.08,33.364,33.887,10848778,0
2015-05-04,33.858,34.103,33.727,33.829,5555601,0
2015-05-05,33.611,33.642,32.906,32.956,8722277,0
2015-05-06,33.123,33.765,33.094,33.727,12023592,0
2015-05-07,33.577,34.141,33.306,34.137,11884568,0
2015-05-08,34.32,34.957,34.305,34.686,12555773,0
2015-05-11,34.741,35.141,34.648,34.711,9806532,0
2015-05-12,34.614,34.766,34.402,34.472,7479808,0
2015-05-13,34.612,34.754,34.434,34.508,7304854,0
2015-05-14,34.739,35.131,34.404,35.093,8578281,0
2015-05-15,35.156,35.417,35.102,35.412,7531144,0
2015-05-18,35.282,35.575,35.235,35.407,6593197,0
2015-05-19,35.49,35.721,35.264,35.594,6173607,0
2015-05-20,35.398,35.831,35.269,35.731,6935423,0
2015-05-21,35.702,36.028,35.53,35.873,6475460,0
2015-05-22,35.922,36.105,35.726,36.053,8061812,0
2015-05-26,36.008,36.11,35.836,35.96,5808538,0
2015-05-27,35.859,36.149,35.751,35.942,7070161,0
2015-05-28,35.846,35.942,35.766,35.821,9254386,0
2015-05-29,35.898,35.898,35.269,35.269,6330346,0
2015-06-01,35.456,35.47,35.19,35.359,6120933,0
2015-06-02,35.215,35.345,34.909,35.025,4786953,0
2015-06-03,35.065,35.23,34.779,35.166,5146928,0
2015-06-04,35.083,35.215,34.779,34.976,5078187,0
2015-06-05,34.904,34.919,34.365,34.399,6307639,0
2015-06-08,34.489,34.528,34.228,34.248,4971058,0
2015-06-09,34.183,34.503,34.026,34.253,5428130,0
2015-06-10,34.271,34.586,34.256,34.538,5638037,0
2015-06-11,34.838,35.078,34.591,34.774,5026285,0
2015-06-12,34.612,34.861,34.444,34.709,3939153,0
2015-06-15,34.439,34.951,34.294,34.754,6271102,0
2015-06-16,34.719,35.136,34.607,35.05,6341079,0
2015-06-17,35.17,35.398,35.078,35.321,11071239,0
2015-06-18,36.224,36.347,35.349,35.626,17988442,0
2015-06-19,35.607,36.076,35.54,35.826,9140575,0
2015-06-22,35.988,36.139,35.811,35.988,5406193,0
2015-06-23,36.003,36.018,35.5,35.584,7345983,0
2015-06-24,35.626,35.655,35.306,35.336,7081721,0
2015-06-25,35.359,36.003,35.102,35.34,10722387,0
2015-06-26,35.456,35.836,35.336,35.417,18285072,0
2015-06-29,35.349,35.635,35.102,35.205,6935989,0
2015-06-30,35.378,35.515,35.117,35.126,7300707,0
2015-07-01,35.407,35.594,35.19,35.475,7069336,0
2015-07-02,35.575,35.702,35.296,35.417,3992408,0
2015-07-06,35.264,35.756,35.25,35.64,5951561,0
2015-07-07,35.801,36.625,35.607,36.522,9549083,0
2015-07-08,36.367,36.63,36.115,36.405,7432433,0
2015-07-09,36.793,36.939,36.581,36.61,7912570,0
2015-07-10,36.818,37.216,36.798,36.983,5078187,0
2015-07-13,37.284,37.442,37.038,37.279,4487099,0
2015-07-14,37.216,37.303,36.934,37.012,4204276,0
2015-07-15,36.895,37.419,36.895,37.137,5379222,0
2015-07-16,37.157,37.486,37.127,37.389,4367580,0
2015-07-17,37.389,37.564,37.303,37.516,4566571,0
2015-07-20,37.631,38.116,37.516,37.952,5308659,0
2015-07-21,37.991,38.096,37.546,37.748,5537581,0
2015-07-22,37.738,38.078,37.555,37.797,4272420,0
2015-07-23,37.912,38.058,37.419,37.466,4760196,0
2015-07-24,37.447,37.709,37.137,37.167,4507742,0
2015-07-27,36.983,37.216,36.228,37.012,5339934,0
2015-07-28,37.313,37.661,37.088,37.516,4719945,0
2015-07-29,37.574,37.787,37.447,37.593,4643493,0
2015-07-30,37.349,37.854,37.003,37.787,4610025,0
2015-07-31,37.892,38.038,37.641,38.019,5169015,0
2015-08-03,38.009,38.174,37.807,38.174,4411049,0
2015-08-04,38.029,38.048,37.059,37.359,8971205,0
2015-08-05,37.593,37.952,37.313,37.864,7776642,0
2015-08-06,37.892,37.932,37.187,37.516,6842844,0
2015-08-07,37.419,37.456,36.342,36.643,9445872,0
2015-08-10,36.895,37.05,36.228,36.372,8784188,0
2015-08-11,36.228,36.661,36.053,36.228,6406768,0
2015-08-12,36.066,38.312,36.037,36.727,10198461,0
2015-08-13,36.766,37.135,36.611,37.125,6789401,0
2015-08-14,36.941,37.272,36.893,37.262,4285844,0
2015-08-17,37.105,37.573,36.951,37.554,4386192,0
2015-08-18,37.436,37.63,37.347,37.505,4278536,0
2015-08-19,37.338,37.357,36.095,36.299,9063137,0
2015-08-20,36.115,36.659,35.601,35.638,8326941,0
2015-08-21,34.91,35.252,33.918,33.938,12453463,0
2015-08-24,29.148,33.852,26.545,32.812,14798948,0
2015-08-25,34.192,34.192,32.704,32.704,8910709,0
2015-08-26,33.414,34.152,32.822,34.085,10514840,0
2015-08-27,34.617,34.977,33.843,34.523,9271759,0
2015-08-28,34.444,34.543,33.715,33.947,7435645,0
2015-08-31,33.881,34.045,33.355,33.521,8131287,0
2015-09-01,33.015,33.114,32.675,32.89,8677388,0
2015-09-02,33.335,33.957,33.229,33.666,7771168,0
2015-09-03,33.763,34.045,33.434,33.588,5910763,0
2015-09-04,33.325,33.384,32.947,33.104,6067203,0
2015-09-08,33.676,34.075,33.492,34.055,8638483,0
2015-09-09,34.346,34.365,33.424,33.424,8211362,0
2015-09-10,33.444,34.599,33.335,34.394,13929562,0
2015-09-11,36.347,36.677,35.067,36.232,18977947,0
2015-09-14,36.214,36.649,30.421,36.357,8822404,0
2015-09-15,36.367,36.426,35.696,36.105,8528283,0
2015-09-16,36.338,36.338,35.902,36.125,5607968,0
2015-09-17,36.194,36.873,36.007,36.436,5168493,0
2015-09-18,36.204,36.543,35.563,35.686,10453911,0
2015-09-21,36.007,36.076,35.338,35.619,6370925,0
2015-09-22,35.338,35.425,34.834,35.376,6283544,0
2015-09-23,35.435,35.483,34.929,35.347,5167154,0
2015-09-24,35.017,35.279,34.676,34.937,6748367,0
2015-09-25,35.192,35.696,34.853,35.085,4427669,0
2015-09-28,34.862,34.967,34.552,34.735,6533224,0
2015-09-29,34.735,35.143,34.288,34.599,6677320,0
2015-09-30,34.957,35.222,34.627,35.047,7308330,0
2015-10-01,35.095,35.755,34.676,35.638,7852064,0
2015-10-02,35.318,36.105,34.765,36.086,5632671,0
2015-10-05,36.164,37.019,35.95,36.99,6428355,0
2015-10-06,36.951,37.009,35.987,36.076,5272034,0
2015-10-07,36.29,36.727,36.066,36.445,3693029,0
2015-10-08,36.426,36.981,36.28,36.922,7596921,0
2015-10-09,36.961,37.262,36.667,36.951,6053310,0
2015-10-12,36.941,37.311,36.717,37.115,5440272,0
2015-10-13,37.076,37.292,36.28,36.377,6612583,0
2015-10-14,36.416,36.513,34.844,35.298,14931142,0
2015-10-15,35.601,36.027,35.261,36.017,15429326,0
2015-10-16,36.115,36.475,35.845,36.445,6314729,0
2015-10-19,36.436,36.971,36.29,36.757,6152396,0
2015-10-20,36.853,36.912,36.513,36.649,9437335,0
2015-10-21,36.776,37.019,36.631,37,7481033,0
2015-10-22,37.175,37.417,37.009,37.204,13810789,0
2015-10-23,37.407,37.417,36.611,36.747,10158526,0
2015-10-26,36.825,36.902,36.416,36.485,5906339,0
2015-10-27,36.184,36.28,35.172,35.941,8452608,0
2015-10-28,36.115,36.697,35.765,36.631,10946491,0
2015-10-29,36.631,36.737,36.465,36.582,6082539,0
2015-10-30,36.485,36.863,36.309,36.727,6693274,0
2015-11-02,36.727,37.125,36.485,37.115,6200074,0
2015-11-03,36.883,37.066,36.601,36.687,5083619,0
2015-11-04,36.853,36.912,35.835,35.959,6240995,0
2015-11-05,36.134,36.144,35.648,36.017,7745025,0
2015-11-06,35.997,36.513,35.825,36.503,9937040,0
2015-11-09,36.29,36.436,35.882,36.144,7026195,0
2015-11-10,36.199,36.451,36.081,36.314,4718548,0
2015-11-11,36.471,36.539,35.876,36.081,7736814,0
2015-11-12,36.042,36.285,35.566,35.576,24351183,0
2015-11-13,35.516,35.729,35.077,35.125,10617248,0
2015-11-16,35.125,35.662,35.097,35.603,15419234,0
2015-11-17,35.739,36.179,35.486,36.071,7353693,0
2015-11-18,36.071,36.607,36.002,36.578,7941870,0
2015-11-19,36.588,36.782,36.12,36.363,4990315,0
2015-11-20,36.491,36.744,36.199,36.353,6764387,0
2015-11-23,36.334,36.422,36.081,36.295,4358519,0
2015-11-24,36.071,36.363,36.071,36.169,7553299,0
2015-11-25,36.169,36.442,36.159,36.219,5168892,0
2015-11-27,36.412,37.192,36.285,37.035,4425333,0
2015-11-30,37.074,37.27,36.549,36.694,10381195,0
2015-12-01,37.035,37.366,36.89,37.222,11143818,0
2015-12-02,37.26,37.356,36.928,37.133,10710155,0
2015-12-03,37.727,39.297,37.376,38.887,15615994,0
2015-12-04,38.877,39.54,38.663,39.512,9880153,0
2015-12-07,39.832,40.612,39.794,40.367,11759526,0
2015-12-08,40.221,40.534,39.755,40.35,11016940,0
2015-12-09,40.057,40.582,39.667,40.192,7514106,0
2015-12-10,40.301,40.534,40.008,40.076,12919766,0
2015-12-11,39.677,40.387,39.677,40.028,16182806,0
2015-12-14,40.173,40.797,40.057,40.787,7807368,0
2015-12-15,41.011,41.488,40.845,41.225,10718851,0
2015-12-16,41.392,41.469,40.777,41.342,9401586,0
2015-12-17,41.284,41.294,40.855,40.865,5759840,0
2015-12-18,40.495,40.66,39.597,39.597,13187222,0
2015-12-21,40.008,40.182,39.597,40.154,8033621,0
2015-12-22,40.416,41.06,40.35,41.021,6056028,0
2015-12-23,41.195,41.372,40.952,41.225,4630286,0
2015-12-24,41.225,41.575,41.185,41.372,1763875,0
2015-12-28,41.215,41.508,41.07,41.362,3221284,0
2015-12-29,41.498,41.575,41.245,41.546,4120736,0
2015-12-30,41.595,41.655,41.171,41.225,3507916,0
2015-12-31,41.011,41.06,40.602,40.757,4445639,0
2016-01-04,40.104,40.212,39.627,40.104,10189874,0
2016-01-05,40.231,41.031,40.202,41.011,7522109,0
2016-01-06,40.69,41.332,40.68,40.972,10060585,0
2016-01-07,40.271,40.456,39.832,40.018,9679244,0
2016-01-08,40.202,40.291,39.607,39.755,8447567,0
2016-01-11,40.028,40.377,39.813,40.221,6574883,0
2016-01-12,40.466,40.622,39.627,40.182,7512098,0
2016-01-13,40.154,40.281,38.137,38.196,13550658,0
2016-01-14,38.566,38.604,37.26,38.029,10733202,0
2016-01-15,37.192,37.816,37.084,37.504,9248487,0
2016-01-19,37.659,37.834,36.822,37.212,6994898,0
2016-01-20,36.714,37.103,35.506,36.88,11590634,0
2016-01-21,36.899,36.899,35.972,36.199,9843254,0
2016-01-22,36.588,36.914,35.886,36.169,13572449,0
2016-01-25,36.304,36.397,35.642,35.729,11152243,0
2016-01-26,35.719,36.022,35.566,35.839,7541064,0
2016-01-27,35.945,36.919,35.866,36.5,10500530,0
2016-01-28,36.578,37.007,36.314,36.85,8726330,0
2016-01-29,37.027,37.844,36.919,37.816,8439181,0
2016-02-01,37.747,39.228,37.619,39.081,11209668,0
2016-02-02,38.731,39.198,38.508,39.121,8325416,0
2016-02-03,39.257,39.432,38.546,39.151,8742613,0
2016-02-04,38.702,38.867,37.854,37.962,7495391,0
2016-02-05,38.001,38.137,36.509,36.664,10031047,0
2016-02-08,36.13,36.199,34.513,35.876,16120241,0
2016-02-09,35.331,36.149,35.331,35.789,11853972,0
2016-02-10,35.901,36.897,35.824,36.008,9323570,0
2016-02-11,35.589,36.145,34.962,35.598,9813907,0
2016-02-12,36.291,37.464,36.067,37.455,7702805,0
2016-02-16,37.758,38.129,37.259,37.61,6965883,0
2016-02-17,37.619,38.646,37.524,38.52,7929185,0
2016-02-18,38.109,38.354,36.838,37.191,11799371,0
2016-02-19,36.926,37.249,36.566,36.956,7100094,0
2016-02-22,37.229,37.553,36.986,37.396,5678886,0
2016-02-23,37.249,38.08,37.063,37.893,6161773,0
2016-02-24,37.562,37.883,37.229,37.817,7087403,0
2016-02-25,37.992,38.602,37.865,38.559,7812706,0
2016-02-26,38.646,39.038,38.305,38.549,6516453,0
2016-02-29,38.793,39.536,38.696,38.998,11054854,0
2016-03-01,39.438,39.81,38.998,39.692,9212892,0
2016-03-02,39.752,39.975,39.527,39.722,9813212,0
2016-03-03,36.946,37.562,36.043,36.936,41608312,0
2016-03-04,36.762,36.838,35.627,35.998,21532813,0
2016-03-07,35.754,36.79,35.704,36.205,12722970,0
2016-03-08,36.087,36.82,36.008,36.175,9171943,0
2016-03-09,36.251,37.191,36.242,36.946,9482735,0
2016-03-10,36.946,37.092,36.399,36.868,9357167,0
2016-03-11,37.034,37.798,37.016,37.758,9052797,0
2016-03-14,37.553,37.963,37.112,37.514,6462575,0
2016-03-15,37.142,37.582,36.8,37.269,5726795,0
2016-03-16,37.006,37.808,36.956,37.728,6372206,0
2016-03-17,37.572,37.679,37.112,37.221,9920422,0
2016-03-18,37.269,37.992,37.132,37.679,10251969,0
2016-03-21,37.504,37.719,37.221,37.259,6119662,0
2016-03-22,37.308,37.445,36.83,37.083,8243592,0
2016-03-23,37.053,37.152,36.501,36.732,9409913,0
2016-03-24,36.35,36.83,36.251,36.79,9748774,0
2016-03-28,36.78,37.221,36.672,37.191,6917535,0
2016-03-29,36.946,37.279,36.878,37.162,5915425,0
2016-03-30,37.182,37.406,36.946,37.221,7137492,0
2016-03-31,37.211,37.514,37.102,37.376,7049275,0
2016-04-01,37.073,37.544,37.044,37.445,6777098,0
2016-04-04,37.445,37.582,37.044,37.162,7411784,0
2016-04-05,36.838,37.494,36.732,37.346,10070082,0
2016-04-06,37.346,38.325,37.346,38.188,9357199,0
2016-04-07,37.973,38.255,37.162,37.298,7103402,0
2016-04-08,37.328,37.47,37.063,37.122,8015888,0
2016-04-11,37.132,37.191,36.276,36.321,7215694,0
2016-04-12,36.35,36.468,36.053,36.311,6140917,0
2016-04-13,36.536,37.016,36.448,36.996,5611358,0
2016-04-14,36.634,36.727,36.165,36.225,6134592,0
2016-04-15,36.321,36.468,35.871,36.067,7686299,0
2016-04-18,35.774,35.901,35.422,35.844,9089031,0
2016-04-19,35.94,35.94,35.275,35.402,11577629,0
2016-04-20,35.54,36.488,35.441,36.106,9077670,0
2016-04-21,36.106,36.165,35.495,35.637,7899375,0
2016-04-22,35.53,35.704,34.327,34.768,13274503,0
2016-04-25,34.639,36.013,34.582,35.93,9823605,0
2016-04-26,35.901,36.261,35.461,35.57,6392809,0
2016-04-27,35.647,35.871,35.353,35.48,4988430,0
2016-04-28,35.305,35.804,34.982,35.1,6050161,0
2016-04-29,34.855,34.894,33.986,34.582,8446671,0
2016-05-02,34.708,34.748,34.357,34.62,9221870,0
2016-05-03,34.375,34.582,34.289,34.395,6620415,0
2016-05-04,34.231,34.28,33.409,34.201,8236089,0
2016-05-05,33.693,34.191,33.439,34.121,11629855,0
2016-05-06,34.094,34.191,33.444,33.76,5160385,0
2016-05-09,34.006,35.072,33.77,35.022,8604543,0
2016-05-10,34.63,34.758,34.171,34.435,8002175,0
2016-05-11,34.284,34.49,34.01,34.019,5733086,0
2016-05-12,34.078,34.4,33.823,34.195,5072858,0
2016-05-13,34.028,34.499,34,34.165,6390094,0
2016-05-16,34.098,34.342,33.74,34.068,6053490,0
2016-05-17,33.95,34.12,33.626,33.773,5553605,0
2016-05-18,33.616,33.803,32.95,33.686,9983431,0
2016-05-19,33.803,34.215,33.616,34.135,8499730,0
2016-05-20,34.255,34.255,33.778,33.93,6299227,0
2016-05-23,33.96,34.25,33.93,34.107,6060410,0
2016-05-24,34.125,34.843,34.098,34.813,7930270,0
2016-05-25,34.843,34.979,34.135,34.245,7134842,0
2016-05-26,34.294,34.999,34.255,34.881,6766242,0
2016-05-27,35.019,35.019,34.67,34.999,5378325,0
2016-05-31,35.009,35.333,34.909,35.049,10155269,0
2016-06-01,35.077,35.733,34.969,35.694,8029148,0
2016-06-02,35.578,35.793,35.366,35.713,5470309,0
2016-06-03,35.478,35.63,35.283,35.528,4792543,0
2016-06-06,35.498,35.689,35.273,35.303,3759175,0
2016-06-07,35.391,35.793,35.206,35.568,3649793,0
2016-06-08,35.588,35.968,35.449,35.793,5278494,0
2016-06-09,35.773,36.067,35.597,35.852,7226017,0
2016-06-10,35.656,36.262,35.449,36.077,7926299,0
2016-06-13,35.723,35.833,35.204,35.42,9208184,0
2016-06-14,35.244,35.459,34.704,35.049,9019649,0
2016-06-15,34.774,35.288,34.44,34.999,13769028,0
2016-06-16,36.243,36.243,34.645,34.764,19416720,0
2016-06-17,34.665,34.794,33.833,34.48,16914425,0
2016-06-20,34.597,34.959,34.019,34.019,9201062,0
2016-06-21,34.058,34.125,33.592,33.783,13593280,0
2016-06-22,33.813,33.852,33.401,33.538,17296291,0
2016-06-23,33.852,33.98,33.666,33.98,8733316,0
2016-06-24,33.322,34.794,33.224,34.44,14988055,0
2016-06-27,34.185,36.131,34.058,35.89,19890528,0
2016-06-28,36.077,36.262,35.165,35.333,12183710,0
2016-06-29,35.626,35.92,35.518,35.723,7742162,0
2016-06-30,35.723,36.057,35.318,36.048,10464271,0
2016-07-01,36.155,36.252,35.813,35.823,7265144,0
2016-07-05,35.87,36.655,35.823,36.587,8716714,0
2016-07-06,36.567,36.9,36.537,36.832,9610720,0
2016-07-07,36.764,36.964,36.445,36.577,8448927,0
2016-07-08,36.812,37.125,36.749,37.105,5910174,0
2016-07-11,37.115,37.214,36.729,36.792,5990084,0
2016-07-12,36.812,36.822,36.243,36.645,4665923,0
2016-07-13,36.596,36.89,36.42,36.734,5820535,0
2016-07-14,36.734,36.87,36.361,36.557,6979328,0
2016-07-15,36.312,36.517,35.713,35.978,7910770,0
2016-07-18,35.959,36.116,35.578,35.616,8738028,0
2016-07-19,35.578,35.723,35.333,35.488,4917919,0
2016-07-20,35.665,35.823,35.371,35.674,4209923,0
2016-07-21,35.568,35.597,35.106,35.244,3811595,0
2016-07-22,35.41,35.478,35.087,35.264,3358771,0
2016-07-25,35.019,35.077,34.714,35.077,5493808,0
2016-07-26,35.439,35.728,35.092,35.694,7108699,0
2016-07-27,35.597,35.645,34.833,34.861,6354171,0
2016-07-28,34.529,34.539,33.696,33.715,14673002,0
2016-07-29,33.616,33.715,33.131,33.509,19538702,0
2016-08-01,33.518,33.656,33.205,33.332,9940237,0
2016-08-02,32.783,33.126,31.843,31.96,18625896,0
2016-08-03,32.039,32.863,31.989,32.538,10846167,0
2016-08-04,32.538,32.618,31.47,31.901,12480931,0
2016-08-05,31.999,32.254,31.774,31.97,10541854,0
2016-08-08,31.97,32.059,31.628,31.666,12077347,0
2016-08-09,31.735,32.205,31.618,31.646,11932834,0
2016-08-10,31.735,31.98,31.623,31.853,12988877,0
2016-08-11,32.02,32.316,31.499,31.774,9764493,0
2016-08-12,31.892,32.09,31.705,32.05,7516995,0
2016-08-15,32.099,32.432,31.931,32.196,9176866,0
2016-08-16,32.01,32.01,31.539,31.577,11383528,0
2016-08-17,31.597,31.685,30.938,31.362,9569140,0
2016-08-18,31.439,32.09,31.349,31.931,12435556,0
2016-08-19,31.941,32.271,31.823,32.08,9010517,0
2016-08-22,32.109,32.355,31.921,32.326,7872841,0
2016-08-23,32.05,32.442,31.725,31.725,11221536,0
2016-08-24,31.725,32.698,31.685,32.452,12341398,0
2016-08-25,32.316,32.522,32.138,32.226,7975340,0
2016-08-26,32.236,32.403,31.931,32.147,6657551,0
2016-08-29,31.931,32.186,31.645,31.804,7794261,0
2016-08-30,31.873,31.97,31.567,31.635,5116845,0
2016-08-31,31.635,31.764,31.389,31.469,9253430,0
2016-09-01,31.577,31.627,31.292,31.439,7591920,0
2016-09-02,31.617,32.276,31.484,31.97,7618702,0
2016-09-06,32.05,32.176,31.64,32.138,6888624,0
2016-09-07,31.144,31.233,30.593,30.81,19684771,0
2016-09-08,30.495,31.213,30.199,30.8,18584996,0
2016-09-09,30.545,31.389,30.545,30.996,19462476,0
2016-09-12,30.898,31.011,30.199,30.387,20703429,0
2016-09-13,30.309,30.652,29.954,30.445,14587422,0
2016-09-14,30.445,30.603,30.161,30.209,9995777,0
2016-09-15,30.259,30.761,29.964,30.741,10574944,0
2016-09-16,30.79,30.839,30.333,30.574,11361447,0
2016-09-19,30.555,30.751,30.249,30.289,10793026,0
2016-09-20,30.445,30.869,30.426,30.583,6212780,0
2016-09-21,30.662,30.741,30.122,30.338,12653143,0
2016-09-22,30.358,30.505,30.17,30.249,12476359,0
2016-09-23,30.289,30.391,29.944,29.954,8724008,0
2016-09-26,29.886,29.974,29.571,29.591,7500621,0
2016-09-27,29.561,29.678,29.354,29.412,10021486,0
2016-09-28,29.482,29.629,29.197,29.354,10999209,0
2016-09-29,29.354,29.374,29.005,29.019,13020523,0
2016-09-30,29.029,29.502,29.029,29.197,26630019,0
2016-10-03,29.088,29.207,28.774,28.803,7926900,0
2016-10-04,28.774,28.911,28.41,28.527,11349927,0
2016-10-05,28.498,28.636,28.291,28.371,28054838,0
2016-10-06,28.281,29.118,28.241,28.892,17564964,0
2016-10-07,28.892,29.108,28.527,28.527,11509303,0
2016-10-10,28.527,28.906,28.473,28.577,7791420,0
2016-10-11,28.832,29.718,28.764,29.619,18073610,0
2016-10-12,29.748,30.928,29.482,30.682,31590211,0
2016-10-13,30.565,30.662,30.102,30.623,14482197,0
2016-10-14,30.662,31.066,30.505,30.761,15064240,0
2016-10-17,30.82,30.83,30.19,30.328,10737808,0
2016-10-18,30.358,30.431,30.003,30.141,10124003,0
2016-10-19,29.994,30.555,29.768,30.505,10381206,0
2016-10-20,30.525,30.652,30.284,30.416,8885074,0
2016-10-21,30.475,30.583,30.151,30.259,8873506,0
2016-10-24,30.348,30.78,30.338,30.672,5308423,0
2016-10-25,30.555,30.555,30.358,30.406,4364229,0
2016-10-26,30.289,30.623,30.249,30.396,4951013,0
2016-10-27,30.455,30.692,30.18,30.515,7895547,0
2016-10-28,30.475,30.918,30.391,30.751,6909870,0
2016-10-31,30.79,31.046,30.328,30.475,7675752,0
2016-11-01,30.583,30.603,30.19,30.289,8661051,0
2016-11-02,30.348,31.951,30.328,31.695,13770126,0
2016-11-03,31.695,31.7,30.426,30.515,9050823,0
2016-11-04,30.455,31.016,30.239,30.416,8110810,0
2016-11-07,30.682,30.918,30.485,30.731,5904337,0
2016-11-08,30.642,30.712,30.102,30.396,7380399,0
2016-11-09,30.033,31.926,29.944,31.764,12891424,0
2016-11-10,31.784,33.017,31.725,32.455,14427258,0
2016-11-11,32.485,33.117,32.158,33.098,11722748,0
2016-11-14,33.126,34.509,33.126,34.203,15771958,0
2016-11-15,34.183,34.509,33.611,34.42,10390048,0
2016-11-16,34.311,34.331,33.166,33.275,10440267,0
2016-11-17,32.554,33.166,32.178,33.098,10315087,0
2016-11-18,33.088,33.453,32.811,33.028,5408096,0
2016-11-21,32.948,33.413,32.92,33.108,5517456,0
2016-11-22,33.255,33.305,32.988,33.048,5903560,0
2016-11-23,32.938,33.453,32.91,33.275,5688640,0
2016-11-25,33.482,33.719,33.373,33.453,2703832,0
2016-11-28,33.453,33.67,32.948,33.235,4966025,0
2016-11-29,33.285,33.324,32.647,32.682,8367237,0
2016-11-30,32.395,32.395,31.547,31.892,13882476,0
2016-12-01,30.767,32.978,30.698,32.938,19061185,0
2016-12-02,32.88,33.403,32.455,32.88,16426572,0
2016-12-05,32.712,32.801,32.288,32.515,10771484,0
2016-12-06,32.415,32.672,32.061,32.652,8667863,0
2016-12-07,32.643,33.324,32.549,33.205,7647675,0
2016-12-08,33.443,33.931,33.078,33.758,7331121,0
2016-12-09,33.758,34.36,33.561,34.341,6991804,0
2016-12-12,34.223,34.44,33.665,33.788,10720147,0
2016-12-13,33.591,34.09,33.413,33.986,6681929,0
2016-12-14,34.263,34.933,34.163,34.283,10305196,0
2016-12-15,34.331,35.596,34.163,35.506,13063286,0
2016-12-16,35.566,35.635,35.205,35.486,10999614,0
2016-12-19,35.576,35.98,35.329,35.427,9100552,0
2016-12-20,35.427,35.526,35.033,35.043,7770180,0
2016-12-21,34.953,35.125,34.766,34.766,6163763,0
2016-12-22,34.706,35.013,34.311,34.539,6440230,0
2016-12-23,34.617,34.973,34.519,34.637,3442309,0
2016-12-27,34.529,34.826,34.43,34.726,3478371,0
2016-12-28,34.716,34.796,34.045,34.243,4974625,0
2016-12-29,34.233,34.435,34.104,34.153,3401832,0
2016-12-30,34.193,34.39,33.976,34.075,3945808,0
2017-01-03,34.065,34.075,32.998,33.295,9677631,0
2017-01-04,33.354,33.413,32.801,32.821,9275560,0
2017-01-05,32.722,32.841,32.278,32.791,10064841,0
2017-01-06,32.702,32.761,32.308,32.692,9408325,0
2017-01-09,32.751,32.771,32.385,32.505,5997996,0
2017-01-10,32.425,33.028,32.405,32.771,7229760,0
2017-01-11,32.535,32.861,32.485,32.652,4675002,0
2017-01-12,32.584,33.21,32.512,33.098,6249333,0
2017-01-13,33.305,33.996,33.176,33.67,6974883,0
2017-01-17,33.67,34.499,33.571,34.4,7339292,0
2017-01-18,34.45,34.549,33.906,34.47,5465235,0
2017-01-19,34.301,34.549,33.828,33.828,6932306,0
2017-01-20,33.996,34.163,33.591,33.66,6918251,0
2017-01-23,33.65,33.709,33.028,33.108,5275936,0
2017-01-24,33.028,33.215,32.87,32.968,7012139,0
2017-01-25,33.146,33.512,32.801,33.048,6475628,0
2017-01-26,33.195,33.601,33.146,33.315,5618216,0
2017-01-27,33.315,33.315,32.569,32.938,5390679,0
2017-01-30,32.821,33.195,32.682,33.176,4141584,0
2017-01-31,33.195,33.541,32.998,33.531,5922159,0
2017-02-01,33.383,33.472,32.861,33.018,5069791,0
2017-02-02,33.285,33.729,33.285,33.67,6473492,0
2017-02-03,33.611,33.887,33.531,33.591,3994351,0
2017-02-06,33.531,33.66,33.215,33.265,4375219,0
2017-02-07,33.225,33.315,32.647,32.662,8040300,0
2017-02-08,32.643,32.702,32.031,32.425,9386133,0
2017-02-09,32.198,33.29,32.061,33.068,9920444,0
2017-02-10,33.078,33.245,32.756,33.058,6050534,0
2017-02-13,33.136,33.364,32.85,32.909,5496978,0
2017-02-14,32.879,33.038,32.373,32.77,14058700,0
2017-02-15,32.899,33.296,32.75,33.206,7814485,0
2017-02-16,33.345,33.959,33.306,33.632,7801825,0
2017-02-17,33.593,34.227,33.464,33.702,7452494,0
2017-02-21,33.791,34.435,33.751,33.909,5362345,0
2017-02-22,33.741,33.741,32.617,32.928,8908462,0
2017-02-23,33.088,33.088,32.354,32.691,7850618,0
2017-02-24,32.523,32.988,32.513,32.988,6897479,0
2017-02-27,32.542,32.602,31.74,31.928,12258608,0
2017-02-28,31.789,31.869,31.294,31.512,12974423,0
2017-03-01,31.64,32.185,31.392,31.769,13255193,0
2017-03-02,30.323,31.096,29.986,30.391,22758174,0
2017-03-03,30.401,30.471,29.163,29.362,18968288,0
2017-03-06,29.352,29.55,29.074,29.104,9335486,0
2017-03-07,28.836,28.985,28.469,28.549,13098348,0
2017-03-08,28.589,28.886,28.559,28.737,11912407,0
2017-03-09,28.747,29.188,28.504,28.569,10540819,0
2017-03-10,28.717,28.813,28.449,28.559,8552156,0
2017-03-13,28.569,28.817,28.271,28.43,9165910,0
2017-03-14,28.351,28.529,28.034,28.439,8341673,0
2017-03-15,28.569,28.817,28.321,28.579,9095572,0
2017-03-16,28.619,29.153,28.619,29.054,12767914,0
2017-03-17,29.262,29.372,28.99,29.282,22396788,0
2017-03-20,29.332,29.609,28.856,28.925,8738921,0
2017-03-21,28.955,29.173,28.624,28.667,7947964,0
2017-03-22,28.737,28.935,28.519,28.697,6791738,0
2017-03-23,29.074,29.372,28.817,28.995,10944348,0
2017-03-24,28.985,28.995,28.677,28.836,8259906,0
2017-03-27,28.737,28.965,28.549,28.667,6716285,0
2017-03-28,28.707,28.905,28.589,28.777,5688441,0
2017-03-29,28.757,29.144,28.747,29.074,5347613,0
2017-03-30,29.054,29.074,28.817,28.935,5916039,0
2017-03-31,29.064,29.48,29.034,29.222,11476203,0
2017-04-03,29.193,29.215,28.95,29.134,8090024,0
2017-04-04,29.034,29.47,29.015,29.42,10585591,0
2017-04-05,29.42,29.49,29.044,29.044,7598550,0
2017-04-06,29.183,29.59,29.134,29.242,8764633,0
2017-04-07,29.114,29.738,29.015,29.59,7621634,0
2017-04-10,29.629,30.125,29.55,29.916,10527734,0
2017-04-11,29.966,29.966,29.252,29.302,10097824,0
2017-04-12,29.252,29.678,29.222,29.59,6470985,0
2017-04-13,29.778,30.105,29.698,29.698,8110533,0
2017-04-17,29.718,29.887,29.605,29.728,5711379,0
2017-04-18,29.708,29.807,29.44,29.55,5940047,0
2017-04-19,29.609,29.827,29.6,29.678,5860960,0
2017-04-20,29.728,29.827,29.406,29.44,9254840,0
2017-04-21,29.372,29.867,29.312,29.678,9263522,0
2017-04-24,29.817,29.946,29.648,29.867,7124376,0
2017-04-25,29.728,29.926,29.396,29.57,6231881,0
2017-04-26,29.728,29.827,29.54,29.59,6389412,0
2017-04-27,29.678,30.055,29.624,29.877,6330097,0
2017-04-28,29.896,29.896,29.222,29.382,8750030,0
2017-05-01,29.392,29.53,28.747,28.757,9927483,0
2017-05-02,28.341,28.727,28.291,28.559,14147179,0
2017-05-03,28.609,29.282,28.609,29.134,11197883,0
2017-05-04,29.173,29.42,28.856,28.955,6708006,0
2017-05-05,28.955,29.193,28.891,29.084,7608950,0
2017-05-08,29.144,29.193,28.589,28.657,9067969,0
2017-05-09,28.707,28.985,28.697,28.787,9740810,0
2017-05-10,28.807,29.802,28.777,29.768,12108175,0
2017-05-11,29.857,30.484,29.857,30.275,14083076,0
2017-05-12,30.056,30.116,29.305,29.37,10448588,0
2017-05-15,29.37,29.429,28.852,28.992,9077463,0
2017-05-16,29.002,29.051,28.653,28.673,7613189,0
2017-05-17,28.624,28.733,28.395,28.454,8364563,0
2017-05-18,28.743,29.061,28.743,28.942,11489777,0
2017-05-19,28.992,29.091,28.862,29.081,8328061,0
2017-05-22,29.051,29.25,28.952,29.131,6104224,0
2017-05-23,29.081,29.131,28.882,28.972,6593820,0
2017-05-24,28.952,29.031,28.713,28.982,7929704,0
2017-05-25,29.061,29.191,28.917,29.091,7299232,0
2017-05-26,29.201,29.31,29.101,29.3,6278719,0
2017-05-30,29.24,29.663,29.181,29.608,8118697,0
2017-05-31,29.569,29.788,29.4,29.628,9216730,0
2017-06-01,29.618,30.205,29.549,30.096,11681584,0
2017-06-02,30.195,30.494,29.842,29.977,7321502,0
2017-06-05,29.867,30.016,29.529,29.937,6964805,0
2017-06-06,29.947,29.947,29.569,29.658,5809238,0
2017-06-07,29.628,29.728,29.549,29.559,6194699,0
2017-06-08,29.638,30.414,29.638,30.046,8184043,0
2017-06-09,30.146,30.773,30.076,30.623,11252482,0
2017-06-12,30.494,30.623,29.643,29.877,12659293,0
2017-06-13,29.996,30.176,29.439,30.166,11123221,0
2017-06-14,30.335,30.385,29.618,30.126,10912969,0
2017-06-15,26.524,27.081,24.246,24.435,76707898,0
2017-06-16,21.082,22.236,20.356,22.177,106786391,0
2017-06-19,22.853,22.853,22.087,22.525,40351570,0
2017-06-20,22.535,22.565,22.147,22.266,21163823,0
2017-06-21,22.286,22.535,21.759,22.256,27776128,0
2017-06-22,22.216,22.465,21.908,22.445,22845052,0
2017-06-23,22.604,22.654,22.316,22.485,23479186,0
2017-06-26,22.565,22.624,22.375,22.495,12282184,0
2017-06-27,22.584,23.052,22.425,22.654,23337078,0
2017-06-28,22.724,23.38,22.724,23.231,15794966,0
2017-06-29,23.36,23.43,22.793,23.122,15335000,0
2017-06-30,23.221,23.39,23.142,23.201,10870532,0
2017-07-03,23.351,23.48,23.311,23.43,5639469,0
2017-07-05,23.53,23.559,22.853,23.112,14275468,0
2017-07-06,23.082,23.45,22.933,23.012,13707253,0
2017-07-07,23.062,23.221,22.923,23.042,9492550,0
2017-07-10,22.982,23.022,22.485,22.495,13744725,0
2017-07-11,22.495,22.803,22.385,22.515,10121034,0
2017-07-12,22.614,22.823,22.535,22.684,8752003,0
2017-07-13,22.873,22.893,22.495,22.803,9126723,0
2017-07-14,22.863,23.082,22.773,22.893,7181615,0
2017-07-17,22.883,23.042,22.704,22.754,10570332,0
2017-07-18,22.734,22.754,22.425,22.435,10046882,0
2017-07-19,22.485,22.843,22.445,22.823,8787717,0
2017-07-20,22.883,23.269,22.873,23.142,8193532,0
2017-07-21,23.082,23.181,22.883,23.142,7035996,0
2017-07-24,23.132,23.211,23.062,23.112,6035596,0
2017-07-25,23.241,23.689,23.211,23.559,9060437,0
2017-07-26,23.699,23.908,23.53,23.599,11035992,0
2017-07-27,23.579,23.957,23.4,23.828,8694146,0
2017-07-28,23.788,24.156,23.719,24.156,10374887,0
2017-07-31,24.176,24.434,24.037,24.395,11369297,0
2017-08-01,24.375,24.515,24.156,24.475,9252619,0
2017-08-02,24.465,24.574,24.296,24.505,8736377,0
2017-08-03,24.445,24.455,23.728,23.938,12488808,0
2017-08-04,24.027,24.196,23.908,24.007,7993979,0
2017-08-07,24.017,24.415,24.017,24.246,7296827,0
2017-08-08,24.136,24.326,23.967,24.007,9078116,0
2017-08-09,23.938,23.942,23.768,23.818,5626283,0
2017-08-10,23.689,23.778,23.42,23.45,7572106,0
2017-08-11,23.23,24.019,23.04,23.49,10591033,0
2017-08-14,23.54,23.71,23.46,23.58,7670123,0
2017-08-15,23.58,23.58,23.07,23.11,8189345,0
2017-08-16,23.31,23.345,22.97,23.09,8192423,0
2017-08-17,22.88,23.51,22.85,22.86,15165274,0
2017-08-18,22.76,23.08,22.735,22.86,7969385,0
2017-08-21,22.85,22.97,22.55,22.61,7690621,0
2017-08-22,22.66,23.07,22.66,22.94,6482008,0
2017-08-23,22.9,23.09,22.85,22.96,6019649,0
2017-08-24,23,23.25,21.06,21.1,39015826,0
2017-08-25,21.32,22.06,21.3,21.74,31782226,0
2017-08-28,21.3,21.89,21.21,21.72,16486018,0
2017-08-29,21.71,21.93,21.602,21.81,8740981,0
2017-08-30,21.85,22.2,21.57,22.2,10805423,0
2017-08-31,22.15,22.19,21.81,21.87,15823104,0
2017-09-01,21.97,22.54,21.94,22.42,13861917,0
2017-09-05,22.29,22.8,22.25,22.43,11786739,0
2017-09-06,22.42,22.61,22.19,22.55,14265473,0
2017-09-07,22.53,22.93,22.21,22.77,21062982,0
2017-09-08,21.35,21.79,20.41,21.06,62433515,0
2017-09-11,20.97,21.35,20.73,21.34,21636642,0
2017-09-12,21.61,21.79,21.38,21.58,18889926,0
2017-09-13,21.6,22.08,21.56,21.73,12381358,0
2017-09-14,21.75,21.87,21.16,21.26,11899856,0
2017-09-15,21.28,21.61,21.24,21.57,15140986,0
2017-09-18,21.52,21.675,21.335,21.44,8369798,0
2017-09-19,21.49,21.59,21.08,21.13,9671370,0
2017-09-20,21.08,21.1425,20.75,20.8,13240873,0
2017-09-21,20.83,20.85,20.22,20.22,20266402,0
2017-09-22,20.26,20.44,20.04,20.15,14232572,0
2017-09-25,20.05,20.24,19.885,19.94,16842989,0
2017-09-26,19.95,20.36,19.95,20.19,22762154,0
2017-09-27,20.36,20.57,20.13,20.23,12471322,0
2017-09-28,20.19,20.52,20.15,20.26,12922485,0
2017-09-29,20.33,20.41,20.04,20.06,12160735,0
2017-10-02,20.04,20.23,19.69,19.96,18788342,0
2017-10-03,20.02,20.73,20,20.56,25517245,0
2017-10-04,20.56,20.77,20.43,20.53,16903296,0
2017-10-05,20.48,20.955,20.48,20.7,18817522,0
2017-10-06,20.51,20.75,20.39,20.63,21257344,0
2017-10-09,20.54,20.565,20.21,20.29,16946971,0
2017-10-10,20.36,20.68,19.99,20.53,20709290,0
2017-10-11,21.5,22.03,20.735,20.78,43489169,0
2017-10-12,20.77,21.36,20.53,21,20248746,0
2017-10-13,21.16,21.56,20.83,21.3,16914649,0
2017-10-16,21.29,21.29,20.39,20.44,21366852,0
2017-10-17,20.41,20.67,20.25,20.48,16758598,0
2017-10-18,20.53,20.76,20.45,20.67,11931269,0
2017-10-19,20.63,20.96,20.59,20.89,10713546,0
2017-10-20,20.96,21.05,20.715,21.02,13279332,0
2017-10-23,21.04,21.61,20.96,21.35,17999274,0
2017-10-24,21.34,21.57,21.32,21.47,16411510,0
2017-10-25,21.46,21.55,21.04,21.13,13845123,0
2017-10-26,21.25,21.35,20.635,20.82,8776448,0
2017-10-27,20.6,20.715,20.36,20.57,13210348,0
2017-10-30,20.46,20.77,20.41,20.64,7202336,0
2017-10-31,20.7,20.81,20.56,20.7,9002351,0
2017-11-01,20.76,21.29,20.76,20.9,9975186,0
2017-11-02,21.31,21.36,20.735,21.18,13979493,0
2017-11-03,21.3,21.78,21.22,21.5,11235313,0
2017-11-06,21.7,21.76,21.31,21.33,10995741,0
2017-11-07,21.4,21.4,21.15,21.31,8983800,0
2017-11-08,21.31,21.89,21.27,21.85,8869152,0
2017-11-09,21.81,22.095,21.77,21.95,10807720,0
2017-11-10,21.98,22.39,21.95,22.08,8590795,0
