Date,Open,High,Low,Close,Volume,OpenInt
1980-01-02,0.18229,0.18229,0.18229,0.18229,845863,0
1980-01-03,0.18229,0.18229,0.17271,0.17271,567617,0
1980-01-04,0.17271,0.18229,0.17271,0.18229,322764,0
1980-01-07,0.18229,0.18229,0.17271,0.17271,701177,0
1980-01-08,0.17271,0.18229,0.16301,0.17271,901510,0
1980-01-09,0.17271,0.17271,0.16301,0.16301,333893,0
1980-01-10,0.16301,0.17271,0.16301,0.17271,979416,0
1980-01-11,0.17271,0.17271,0.17271,0.17271,879252,0
1980-01-14,0.17271,0.17271,0.16301,0.17271,1335572,0
1980-01-15,0.17271,0.18229,0.17271,0.17271,1613816,0
1980-01-16,0.17271,0.18229,0.17271,0.17271,311632,0
1980-01-17,0.17271,0.17271,0.17271,0.17271,500842,0
1980-01-18,0.17271,0.19185,0.17271,0.19185,1380092,0
1980-01-21,0.19185,0.19185,0.18229,0.18229,1190885,0
1980-01-22,0.18229,0.19185,0.18229,0.18229,478582,0
1980-01-23,0.18229,0.18229,0.17271,0.17271,489710,0
1980-01-24,0.17271,0.18229,0.17271,0.17271,656654,0
1980-01-25,0.17271,0.18229,0.17271,0.17271,434062,0
1980-01-28,0.17271,0.18229,0.17271,0.17271,745697,0
1980-01-29,0.17271,0.18229,0.17271,0.17271,1112977,0
1980-01-30,0.17271,0.17271,0.16301,0.16301,1023938,0
1980-01-31,0.17271,0.17271,0.17271,0.17271,1257665,0
1980-02-01,0.17271,0.18229,0.17271,0.17271,1168627,0
1980-02-04,0.17271,0.18229,0.17271,0.18229,912640,0
1980-02-05,0.18229,0.18229,0.18229,0.18229,523099,0
1980-02-06,0.18229,0.18229,0.18229,0.18229,856991,0
1980-02-07,0.18229,0.18229,0.18229,0.18229,690045,0
1980-02-08,0.18229,0.18229,0.17271,0.17271,255987,0
1980-02-11,0.17271,0.18229,0.17271,0.17271,690045,0
1980-02-12,0.17271,0.18229,0.17271,0.17271,1190885,0
1980-02-13,0.17271,0.18229,0.17271,0.17271,1090718,0
1980-02-14,0.17271,0.17271,0.17271,0.17271,634396,0
1980-02-15,0.17271,0.17271,0.16301,0.17271,868123,0
1980-02-19,0.17271,0.17271,0.16301,0.17271,278242,0
1980-02-20,0.17271,0.17271,0.16301,0.16301,979416,0
1980-02-21,0.16301,0.16301,0.16301,0.16301,2526457,0
1980-02-22,0.16301,0.16301,0.16301,0.16301,1335572,0
1980-02-25,0.16301,0.16301,0.15344,0.16301,923770,0
1980-02-26,0.16301,0.16301,0.15344,0.16301,979416,0
1980-02-27,0.16301,0.16301,0.15344,0.15344,233724,0
1980-02-28,0.15344,0.15344,0.15344,0.15344,367281,0
1980-02-29,0.15344,0.15344,0.15344,0.15344,845863,0
1980-03-03,0.16301,0.16301,0.16301,0.16301,456323,0
1980-03-04,0.16301,0.16301,0.16301,0.16301,133558,0
1980-03-05,0.16301,0.16301,0.15344,0.15344,734563,0
1980-03-06,0.15344,0.15344,0.14376,0.15344,756824,0
1980-03-07,0.15344,0.15344,0.14376,0.15344,578746,0
1980-03-10,0.15344,0.15344,0.14376,0.15344,1346703,0
1980-03-11,0.15344,0.15344,0.14376,0.14376,612138,0
1980-03-12,0.15344,0.15344,0.15344,0.15344,656654,0
1980-03-13,0.15344,0.15344,0.15344,0.15344,1558165,0
1980-03-14,0.15344,0.15344,0.15344,0.15344,1112977,0
1980-03-17,0.15344,0.15344,0.15344,0.15344,2225954,0
1980-03-18,0.15344,0.16301,0.15344,0.16301,634396,0
1980-03-19,0.16301,0.16301,0.16301,0.16301,267114,0
1980-03-20,0.16301,0.16301,0.16301,0.16301,601007,0
1980-03-21,0.16301,0.16301,0.16301,0.16301,166946,0
1980-03-24,0.16301,0.16301,0.15344,0.15344,1424609,0
1980-03-25,0.15344,0.15344,0.15344,0.15344,823603,0
1980-03-26,0.15344,0.16301,0.15344,0.16301,1435739,0
1980-03-27,0.15344,0.15344,0.15344,0.15344,1135237,0
1980-03-28,0.15344,0.16301,0.15344,0.16301,523099,0
1980-03-31,0.16301,0.16301,0.15344,0.16301,1012809,0
1980-04-01,0.16301,0.16301,0.16301,0.16301,456323,0
1980-04-02,0.16301,0.16301,0.16301,0.16301,244855,0
1980-04-03,0.16301,0.16301,0.16301,0.16301,22259,0
1980-04-07,0.16301,0.16301,0.15344,0.15344,122426,0
1980-04-08,0.15344,0.15344,0.15344,0.15344,345026,0
1980-04-09,0.15344,0.16301,0.15344,0.15344,445188,0
1980-04-10,0.15344,0.16301,0.15344,0.15344,656654,0
1980-04-11,0.15344,0.16301,0.15344,0.15344,645529,0
1980-04-14,0.15344,0.15344,0.15344,0.15344,166946,0
1980-04-15,0.15344,0.15344,0.15344,0.15344,255987,0
1980-04-16,0.15344,0.15344,0.15344,0.15344,244855,0
1980-04-17,0.15344,0.15344,0.14376,0.14376,1402351,0
1980-04-18,0.14376,0.15344,0.14376,0.14376,144688,0
1980-04-21,0.14376,0.14376,0.14376,0.14376,255987,0
1980-04-22,0.14376,0.15344,0.14376,0.14376,1780759,0
1980-04-23,0.14376,0.15344,0.14376,0.15344,6154765,0
1980-04-24,0.15344,0.15344,0.15344,0.15344,3594914,0
1980-04-25,0.14376,0.14376,0.14376,0.14376,834735,0
1980-04-28,0.14376,0.15344,0.14376,0.14376,1936580,0
1980-04-29,0.14376,0.15344,0.14376,0.15344,200335,0
1980-04-30,0.15344,0.15344,0.15344,0.15344,133558,0
1980-05-01,0.15344,0.15344,0.15344,0.15344,1001677,0
1980-05-02,0.15344,0.16301,0.15344,0.16301,5642794,0
1980-05-05,0.16301,0.16301,0.15344,0.16301,2281603,0
1980-05-06,0.16301,0.16301,0.16301,0.16301,1636077,0
1980-05-07,0.16301,0.16301,0.16301,0.16301,6577694,0
1980-05-08,0.16301,0.16301,0.16301,0.16301,456323,0
1980-05-09,0.16301,0.16301,0.16301,0.16301,255987,0
1980-05-12,0.16301,0.16301,0.16301,0.16301,901510,0
1980-05-13,0.16301,0.17271,0.16301,0.17271,2604367,0
1980-05-14,0.17271,0.18229,0.17271,0.18229,1958841,0
1980-05-15,0.18229,0.18229,0.18229,0.18229,645529,0
1980-05-16,0.18229,0.19185,0.18229,0.19185,2570975,0
1980-05-19,0.19185,0.19185,0.18229,0.18229,1157497,0
1980-05-20,0.19185,0.19185,0.19185,0.19185,478582,0
1980-05-21,0.19185,0.19185,0.18229,0.19185,1068459,0
1980-05-22,0.19185,0.20156,0.18229,0.20156,1469131,0
1980-05-23,0.20156,0.20156,0.20156,0.20156,1224275,0
1980-05-27,0.20156,0.20156,0.20156,0.20156,1313313,0
1980-05-28,0.20156,0.20156,0.20156,0.20156,1780759,0
1980-05-29,0.20156,0.20156,0.20156,0.20156,2582106,0
1980-05-30,0.20156,0.20156,0.19185,0.20156,667786,0
1980-06-02,0.20156,0.21125,0.20156,0.20156,2014487,0
1980-06-03,0.20156,0.23022,0.20156,0.23022,4296091,0
1980-06-04,0.2207,0.2207,0.2207,0.2207,12743589,0
1980-06-05,0.2207,0.23022,0.2207,0.2207,3672824,0
1980-06-06,0.23022,0.23022,0.23022,0.23022,1903194,0
1980-06-09,0.23022,0.23022,0.2207,0.23022,1535909,0
1980-06-10,0.23022,0.23022,0.2207,0.23022,3082946,0
1980-06-11,0.23022,0.23022,0.23022,0.23022,311632,0
1980-06-12,0.23022,0.2399,0.23022,0.23022,4362871,0
1980-06-13,0.23022,0.2399,0.23022,0.2399,2526457,0
1980-06-16,0.2399,0.24958,0.2399,0.2399,2548717,0
1980-06-17,0.2399,0.24958,0.2399,0.24958,3728473,0
1980-06-18,0.24958,0.24958,0.24958,0.24958,8581054,0
1980-06-19,0.24958,0.24958,0.2399,0.2399,1691727,0
1980-06-20,0.2399,0.2399,0.2399,0.2399,1569297,0
1980-06-23,0.2399,0.2399,0.2399,0.2399,1224275,0
1980-06-24,0.2399,0.24958,0.2399,0.24958,511969,0
1980-06-25,0.24958,0.24958,0.2399,0.24958,4852581,0
1980-06-26,0.24958,0.24958,0.2399,0.2399,523099,0
1980-06-27,0.2399,0.2399,0.2399,0.2399,333893,0
1980-06-30,0.2399,0.24958,0.23022,0.24958,1814154,0
1980-07-01,0.2399,0.2399,0.2399,0.2399,233724,0
1980-07-02,0.2399,0.2399,0.2399,0.2399,3494748,0
1980-07-03,0.2399,0.24958,0.2399,0.24958,701177,0
1980-07-07,0.24958,0.24958,0.24958,0.24958,2593237,0
1980-07-08,0.24958,0.24958,0.24958,0.24958,5075174,0
1980-07-09,0.24958,0.25906,0.24958,0.24958,2615494,0
1980-07-10,0.24958,0.24958,0.24958,0.24958,4385131,0
1980-07-11,0.24958,0.24958,0.2399,0.24958,6555436,0
1980-07-14,0.24958,0.26873,0.24958,0.26873,1925449,0
1980-07-15,0.26873,0.27831,0.26873,0.26873,4485297,0
1980-07-16,0.26873,0.27831,0.26873,0.26873,456323,0
1980-07-17,0.26873,0.27831,0.26873,0.26873,756824,0
1980-07-18,0.27831,0.2974,0.27831,0.2974,3583786,0
1980-07-21,0.2974,0.2974,0.2974,0.2974,1502519,0
1980-07-22,0.2974,0.31656,0.2974,0.30698,4596593,0
1980-07-23,0.30698,0.31656,0.2974,0.30698,1936580,0
1980-07-24,0.30698,0.31656,0.30698,0.30698,845863,0
1980-07-25,0.30698,0.30698,0.2974,0.2974,890385,0
1980-07-28,0.2974,0.30698,0.2974,0.30698,278242,0
1980-07-29,0.30698,0.31656,0.30698,0.31656,601007,0
1980-07-30,0.31656,0.32606,0.31656,0.32606,1302186,0
1980-07-31,0.32606,0.32606,0.32606,0.32606,2570975,0
1980-08-01,0.33573,0.33573,0.33573,0.33573,1580429,0
1980-08-04,0.33573,0.33573,0.32606,0.33573,3372322,0
1980-08-05,0.33573,0.34541,0.33573,0.34541,2626626,0
1980-08-06,0.34541,0.34541,0.34541,0.34541,1947707,0
1980-08-07,0.34541,0.34541,0.33573,0.34541,2927132,0
1980-08-08,0.34541,0.36468,0.34541,0.3551,4373996,0
1980-08-11,0.3551,0.3551,0.34541,0.3551,1591559,0
1980-08-12,0.3551,0.3551,0.34541,0.34541,1569297,0
1980-08-13,0.33573,0.33573,0.32606,0.32606,1836413,0
1980-08-14,0.32606,0.33573,0.31656,0.33573,1947707,0
1980-08-15,0.33573,0.34541,0.32606,0.34541,912640,0
1980-08-18,0.33573,0.33573,0.32606,0.32606,1302186,0
1980-08-19,0.32606,0.32606,0.31656,0.31656,2348381,0
1980-08-20,0.31656,0.31656,0.30698,0.31656,1624945,0
1980-08-21,0.31656,0.34541,0.31656,0.33573,1302186,0
1980-08-22,0.33573,0.34541,0.32606,0.34541,4941618,0
1980-08-25,0.34541,0.34541,0.33573,0.33573,1246531,0
1980-08-26,0.33573,0.3551,0.32606,0.34541,678918,0
1980-08-27,0.34541,0.3551,0.33573,0.34541,2181434,0
1980-08-28,0.34541,0.34541,0.34541,0.34541,634396,0
1980-08-29,0.34541,0.34541,0.34541,0.34541,1636077,0
1980-09-02,0.34541,0.34541,0.33573,0.34541,389542,0
1980-09-03,0.34541,0.34541,0.34541,0.34541,1224275,0
1980-09-04,0.33573,0.33573,0.32606,0.32606,912640,0
1980-09-05,0.32606,0.33573,0.31656,0.31656,923770,0
1980-09-08,0.31656,0.32606,0.31656,0.32606,1079586,0
1980-09-09,0.32606,0.32606,0.31656,0.32606,3906549,0
1980-09-10,0.32606,0.33573,0.32606,0.32606,4362871,0
1980-09-11,0.33573,0.33573,0.33573,0.33573,3550397,0
1980-09-12,0.33573,0.33573,0.32606,0.32606,2993908,0
1980-09-15,0.32606,0.32606,0.31656,0.32606,3216504,0
1980-09-16,0.33573,0.34541,0.33573,0.34541,1880933,0
1980-09-17,0.34541,0.3551,0.34541,0.3551,1580429,0
1980-09-18,0.3551,0.3551,0.3551,0.3551,1235407,0
1980-09-19,0.3551,0.3551,0.34541,0.34541,411803,0
1980-09-22,0.34541,0.34541,0.34541,0.34541,144688,0
1980-09-23,0.3551,0.3551,0.34541,0.3551,1083297,0
1980-09-24,0.3551,0.36468,0.3551,0.3551,1446873,0
1980-09-25,0.3551,0.3551,0.3551,0.3551,5535204,0
1980-09-26,0.3551,0.3551,0.3551,0.3551,1602686,0
1980-09-29,0.34541,0.34541,0.32606,0.32606,4526106,0
1980-09-30,0.32606,0.32606,0.31656,0.32606,4251575,0
1980-10-01,0.32606,0.34541,0.32606,0.33573,3672824,0
1980-10-02,0.33573,0.34541,0.32606,0.32606,1179756,0
1980-10-03,0.32606,0.33573,0.32606,0.33573,1803023,0
1980-10-06,0.33573,0.34541,0.33573,0.34541,1676887,0
1980-10-07,0.34541,0.3551,0.34541,0.3551,3331513,0
1980-10-08,0.3551,0.37426,0.3551,0.36468,1365252,0
1980-10-09,0.36468,0.38394,0.36468,0.38394,1892061,0
1980-10-10,0.38394,0.42208,0.38394,0.40302,2359512,0
1980-10-13,0.40302,0.41251,0.40302,0.41251,1454289,0
1980-10-14,0.41251,0.41251,0.39343,0.39343,1469131,0
1980-10-15,0.39343,0.42208,0.39343,0.41251,1157497,0
1980-10-16,0.41251,0.42208,0.41251,0.41251,8584762,0
1980-10-17,0.41251,0.41251,0.40302,0.40302,2596947,0
1980-10-20,0.40302,0.41251,0.39343,0.40302,1483970,0
1980-10-21,0.40302,0.40302,0.39343,0.39343,1164916,0
1980-10-22,0.39343,0.39343,0.39343,0.39343,1150077,0
1980-10-23,0.39343,0.40302,0.39343,0.39343,1654627,0
1980-10-24,0.39343,0.39343,0.37426,0.39343,1454289,0
1980-10-27,0.39343,0.39343,0.37426,0.37426,222593,0
1980-10-28,0.37426,0.37426,0.3551,0.37426,1921741,0
1980-10-29,0.37426,0.39343,0.37426,0.38394,2040455,0
1980-10-30,0.38394,0.38394,0.3551,0.3551,660365,0
1980-10-31,0.36468,0.37426,0.36468,0.37426,1268792,0
1980-11-03,0.37426,0.38394,0.37426,0.37426,756824,0
1980-11-05,0.39343,0.44136,0.39343,0.40302,4043816,0
1980-11-06,0.40302,0.40302,0.38394,0.38394,1083297,0
1980-11-07,0.38394,0.38394,0.37426,0.37426,393252,0
1980-11-10,0.38394,0.39343,0.38394,0.39343,816181,0
1980-11-11,0.39343,0.40302,0.39343,0.40302,957160,0
1980-11-12,0.40302,0.42208,0.40302,0.42208,3442806,0
1980-11-13,0.42208,0.42208,0.41251,0.41251,1120398,0
1980-11-14,0.41251,0.41251,0.41251,0.41251,1840122,0
1980-11-17,0.41251,0.41251,0.40302,0.41251,1454289,0
1980-11-18,0.41251,0.42208,0.41251,0.42208,3836062,0
1980-11-19,0.42208,0.42208,0.41251,0.42208,2122075,0
1980-11-20,0.42208,0.42208,0.41251,0.41251,304212,0
1980-11-21,0.41251,0.42208,0.41251,0.42208,378413,0
1980-11-24,0.42208,0.42208,0.41251,0.42208,2634045,0
1980-11-25,0.42208,0.42208,0.41251,0.41251,927481,0
1980-11-26,0.41251,0.41251,0.41251,0.41251,2596947,0
1980-11-28,0.41251,0.42208,0.41251,0.41251,148398,0
1980-12-01,0.41251,0.41251,0.40302,0.41251,385831,0
1980-12-02,0.41251,0.41251,0.41251,0.41251,155817,0
1980-12-03,0.41251,0.42208,0.41251,0.41251,1380092,0
1980-12-04,0.41251,0.43168,0.41251,0.43168,2715664,0
1980-12-05,0.43168,0.43168,0.43168,0.43168,571329,0
1980-12-08,0.43168,0.43168,0.41251,0.42208,363574,0
1980-12-09,0.42208,0.42208,0.41251,0.41251,2070137,0
1980-12-10,0.41251,0.42208,0.39343,0.39343,845863,0
1980-12-11,0.39343,0.39343,0.37426,0.38394,994257,0
1980-12-12,0.38394,0.40302,0.38394,0.39343,593587,0
1980-12-15,0.39343,0.39343,0.39343,0.39343,467452,0
1980-12-16,0.39343,0.40302,0.39343,0.39343,437770,0
1980-12-17,0.40302,0.40302,0.40302,0.40302,571329,0
1980-12-18,0.40302,0.41251,0.40302,0.40302,252273,0
1980-12-19,0.40302,0.41251,0.39343,0.41251,2493071,0
1980-12-22,0.41251,0.41251,0.40302,0.40302,155817,0
1980-12-23,0.40302,0.43168,0.40302,0.41251,378413,0
1980-12-24,0.42208,0.43168,0.42208,0.43168,281953,0
1980-12-26,0.43168,0.44136,0.43168,0.44136,304212,0
1980-12-29,0.44136,0.45103,0.44136,0.44136,845863,0
1980-12-30,0.44136,0.45103,0.44136,0.45103,2856640,0
1980-12-31,0.45103,0.4606,0.45103,0.45103,319052,0
1981-01-02,0.45103,0.45103,0.44136,0.45103,4941618,0
1981-01-05,0.45103,0.45103,0.43168,0.43168,1298472,0
1981-01-06,0.43168,0.44136,0.43168,0.44136,289375,0
1981-01-07,0.42208,0.42208,0.39343,0.41251,4125434,0
1981-01-08,0.41251,0.43168,0.41251,0.42208,2737923,0
1981-01-09,0.42208,0.43168,0.42208,0.43168,296793,0
1981-01-12,0.43168,0.44136,0.43168,0.43168,7709220,0
1981-01-13,0.43168,0.43168,0.43168,0.43168,2448549,0
1981-01-14,0.43168,0.43168,0.43168,0.43168,2374353,0
1981-01-15,0.43168,0.43168,0.43168,0.43168,4681925,0
1981-01-16,0.43168,0.44136,0.43168,0.43168,749405,0
1981-01-19,0.44136,0.44136,0.44136,0.44136,1105555,0
1981-01-20,0.44136,0.4606,0.44136,0.4606,3131176,0
1981-01-21,0.4606,0.4606,0.45103,0.45103,1179756,0
1981-01-22,0.45103,0.45103,0.45103,0.45103,756824,0
1981-01-23,0.45103,0.45103,0.44136,0.45103,1713986,0
1981-01-26,0.45103,0.4606,0.45103,0.45103,474869,0
1981-01-27,0.45103,0.4702,0.45103,0.4702,1981096,0
1981-01-28,0.4702,0.47967,0.4702,0.47967,1365252,0
1981-01-29,0.47967,0.48932,0.47967,0.47967,511969,0
1981-01-30,0.48932,0.49874,0.48932,0.49874,2136914,0
1981-02-02,0.49874,0.49874,0.48932,0.48932,1751081,0
1981-02-03,0.48932,0.49874,0.48932,0.49874,1150077,0
1981-02-04,0.49874,0.5085,0.49874,0.5085,1535909,0
1981-02-05,0.5085,0.547,0.5085,0.5372,2174014,0
1981-02-06,0.5372,0.5372,0.5277,0.5277,3257312,0
1981-02-09,0.5277,0.5277,0.5085,0.5085,823603,0
1981-02-10,0.5085,0.5085,0.49874,0.49874,445188,0
1981-02-11,0.49874,0.5085,0.49874,0.49874,274534,0
1981-02-12,0.49874,0.5181,0.49874,0.49874,489710,0
1981-02-13,0.49874,0.49874,0.48932,0.49874,719724,0
1981-02-17,0.49874,0.49874,0.48932,0.48932,756824,0
1981-02-18,0.48932,0.48932,0.4702,0.4702,652946,0
1981-02-19,0.4702,0.4702,0.4702,0.4702,601007,0
1981-02-20,0.4702,0.4702,0.4606,0.4702,437770,0
1981-02-23,0.4702,0.49874,0.4702,0.49874,526809,0
1981-02-24,0.49874,0.49874,0.48932,0.49874,400674,0
1981-02-25,0.49874,0.49874,0.47967,0.47967,1854961,0
1981-02-26,0.48932,0.49874,0.48932,0.49874,2381770,0
1981-02-27,0.49874,0.5181,0.49874,0.5085,808761,0
1981-03-02,0.5085,0.5277,0.5085,0.5277,957160,0
1981-03-03,0.5277,0.5372,0.5181,0.5181,645529,0
1981-03-04,0.5181,0.5181,0.5181,0.5181,452608,0
1981-03-05,0.5181,0.5372,0.5181,0.5372,408089,0
1981-03-06,0.5372,0.547,0.5277,0.547,586168,0
1981-03-09,0.547,0.566,0.5372,0.5565,2923417,0
1981-03-10,0.566,0.566,0.5565,0.566,682622,0
1981-03-11,0.566,0.566,0.5565,0.566,927481,0
1981-03-12,0.566,0.5853,0.566,0.5853,1498806,0
1981-03-13,0.5853,0.595,0.5759,0.5759,1120398,0
1981-03-16,0.5759,0.5759,0.5759,0.5759,2055299,0
1981-03-17,0.5759,0.5853,0.5759,0.5853,1713986,0
1981-03-18,0.5853,0.6044,0.5853,0.6044,1342991,0
1981-03-19,0.6044,0.6141,0.595,0.6141,2329832,0
1981-03-20,0.6141,0.6237,0.6044,0.6141,756824,0
1981-03-23,0.6141,0.6428,0.6141,0.6428,1216857,0
1981-03-24,0.6428,0.6524,0.6237,0.6333,1075876,0
1981-03-25,0.6333,0.6428,0.6237,0.6428,1031361,0
1981-03-26,0.6428,0.6524,0.6237,0.6237,1914317,0
1981-03-27,0.6237,0.6333,0.6237,0.6333,690045,0
1981-03-30,0.6333,0.6428,0.6237,0.6237,845863,0
1981-03-31,0.6237,0.6237,0.6044,0.6044,578746,0
1981-04-01,0.6044,0.6141,0.6044,0.6044,541646,0
1981-04-02,0.6141,0.6141,0.6141,0.6141,690045,0
1981-04-03,0.6141,0.6141,0.6044,0.6141,319052,0
1981-04-06,0.6141,0.6141,0.6044,0.6141,719724,0
1981-04-07,0.6141,0.6428,0.6141,0.6428,1765922,0
1981-04-08,0.6428,0.6619,0.6428,0.6619,2270473,0
1981-04-09,0.6619,0.6619,0.6428,0.6428,2826959,0
1981-04-10,0.6428,0.6524,0.6428,0.6428,1573007,0
1981-04-13,0.6428,0.6619,0.6428,0.6619,1654627,0
1981-04-14,0.6619,0.6619,0.6524,0.6619,311632,0
1981-04-15,0.6619,0.6619,0.6619,0.6619,2997617,0
1981-04-16,0.6619,0.6716,0.6619,0.6619,3094075,0
1981-04-20,0.6619,0.6619,0.6524,0.6524,905222,0
1981-04-21,0.6524,0.6524,0.6428,0.6428,793923,0
1981-04-22,0.6428,0.6428,0.6333,0.6428,853283,0
1981-04-23,0.6428,0.6524,0.6333,0.6333,1075876,0
1981-04-24,0.6333,0.6524,0.6333,0.6428,1283635,0
1981-04-27,0.6428,0.6428,0.6428,0.6428,356152,0
1981-04-28,0.6428,0.6428,0.6333,0.6333,5713283,0
1981-04-29,0.6333,0.6333,0.6333,0.6333,1491389,0
1981-04-30,0.6333,0.6428,0.6333,0.6428,415509,0
1981-05-01,0.6428,0.6428,0.6333,0.6333,882964,0
1981-05-04,0.6237,0.6237,0.6237,0.6237,2233373,0
1981-05-05,0.6141,0.6141,0.5853,0.5853,868123,0
1981-05-06,0.5853,0.6141,0.5853,0.6044,1142656,0
1981-05-07,0.6044,0.6044,0.595,0.595,230016,0
1981-05-08,0.595,0.6044,0.5853,0.595,4251575,0
1981-05-11,0.595,0.595,0.5853,0.5853,563908,0
1981-05-12,0.5853,0.5853,0.5759,0.5853,764245,0
1981-05-13,0.5853,0.5853,0.5853,0.5853,623267,0
1981-05-14,0.5853,0.6044,0.5853,0.595,853283,0
1981-05-15,0.595,0.6044,0.595,0.6044,697466,0
1981-05-18,0.6044,0.6237,0.6044,0.6237,942318,0
1981-05-19,0.6141,0.6141,0.595,0.595,779083,0
1981-05-20,0.595,0.6044,0.595,0.6044,170654,0
1981-05-21,0.6044,0.6237,0.6044,0.6237,1654627,0
1981-05-22,0.6237,0.6619,0.6237,0.6619,2485650,0
1981-05-26,0.6811,0.7004,0.6811,0.6811,2084976,0
1981-05-27,0.6811,0.7004,0.6811,0.7004,1647204,0
1981-05-28,0.7004,0.7389,0.6906,0.7389,2196275,0
1981-05-29,0.7389,0.7484,0.7293,0.7484,2493071,0
1981-06-01,0.7484,0.7484,0.7389,0.7484,3212794,0
1981-06-02,0.7484,0.7484,0.7293,0.7389,764245,0
1981-06-03,0.7389,0.7389,0.6906,0.7389,4808061,0
1981-06-04,0.7389,0.7484,0.7293,0.7389,2084976,0
1981-06-05,0.7389,0.7389,0.71,0.71,5943296,0
1981-06-08,0.71,0.71,0.7004,0.7004,1936580,0
1981-06-09,0.7004,0.7004,0.6906,0.6906,1328151,0
1981-06-10,0.6906,0.71,0.6811,0.6811,2737923,0
1981-06-11,0.6811,0.7004,0.6811,0.7004,400674,0
1981-06-12,0.7004,0.7004,0.7004,0.7004,3101496,0
1981-06-15,0.7004,0.7004,0.6906,0.6906,1098138,0
1981-06-16,0.6906,0.6906,0.6716,0.6716,2982778,0
1981-06-17,0.6716,0.6716,0.6524,0.6524,1313313,0
1981-06-18,0.6428,0.6428,0.6333,0.6428,1706566,0
1981-06-19,0.6428,0.6619,0.6333,0.6524,1246531,0
1981-06-22,0.6716,0.6906,0.6716,0.6716,1328151,0
1981-06-23,0.6811,0.6811,0.6811,0.6811,415509,0
1981-06-24,0.6811,0.6906,0.6811,0.6906,467452,0
1981-06-25,0.6906,0.6906,0.6811,0.6906,356152,0
1981-06-26,0.6906,0.7004,0.6906,0.6906,1357831,0
1981-06-29,0.6811,0.6811,0.6716,0.6716,571329,0
1981-06-30,0.6619,0.6619,0.6524,0.6619,1765922,0
1981-07-01,0.6619,0.6716,0.6619,0.6619,1387511,0
1981-07-02,0.6619,0.6716,0.6619,0.6619,675203,0
1981-07-06,0.6619,0.6619,0.6524,0.6619,808761,0
1981-07-07,0.6619,0.6619,0.6333,0.6333,3116335,0
1981-07-08,0.6333,0.6333,0.5853,0.595,4466746,0
1981-07-09,0.595,0.595,0.5565,0.5853,9519662,0
1981-07-10,0.5853,0.595,0.5853,0.595,838441,0
1981-07-13,0.595,0.595,0.5853,0.595,860701,0
1981-07-14,0.595,0.595,0.5853,0.5853,2804702,0
1981-07-15,0.5853,0.5853,0.5853,0.5853,2255635,0
1981-07-16,0.5853,0.5853,0.5759,0.5853,586168,0
1981-07-17,0.5853,0.5853,0.5759,0.5853,378413,0
1981-07-20,0.5853,0.5853,0.5759,0.5759,964579,0
1981-07-21,0.5759,0.5759,0.5565,0.5565,2849222,0
1981-07-22,0.5565,0.5565,0.5277,0.5277,5787478,0
1981-07-23,0.5181,0.5181,0.49874,0.5181,1409771,0
1981-07-24,0.5181,0.5181,0.5085,0.5181,526809,0
1981-07-27,0.5181,0.5181,0.5085,0.5085,1803023,0
1981-07-28,0.5085,0.5085,0.49874,0.49874,5238411,0
1981-07-29,0.49874,0.49874,0.4702,0.4702,2374353,0
1981-07-30,0.4702,0.4702,0.44136,0.4702,11560122,0
1981-07-31,0.4702,0.48932,0.4702,0.48932,3197956,0
1981-08-03,0.48932,0.48932,0.47967,0.48932,1573007,0
1981-08-04,0.48932,0.49874,0.47967,0.49874,1647204,0
1981-08-05,0.49874,0.5372,0.48932,0.5372,2522750,0
1981-08-06,0.5372,0.5372,0.5277,0.5372,2329832,0
1981-08-07,0.5372,0.5372,0.5372,0.5372,222593,0
1981-08-10,0.5277,0.5277,0.49874,0.49874,1120398,0
1981-08-11,0.49874,0.5085,0.49874,0.5085,756824,0
1981-08-12,0.5085,0.5085,0.49874,0.49874,1914317,0
1981-08-13,0.49874,0.49874,0.48932,0.49874,3042137,0
1981-08-14,0.49874,0.5085,0.49874,0.5085,2010778,0
1981-08-17,0.5085,0.5085,0.5085,0.5085,430351,0
1981-08-18,0.5085,0.5085,0.5085,0.5085,1432029,0
1981-08-19,0.5085,0.5085,0.49874,0.5085,1810445,0
1981-08-20,0.5085,0.5085,0.5085,0.5085,319052,0
1981-08-21,0.5085,0.5181,0.5085,0.5181,3279573,0
1981-08-24,0.5085,0.5085,0.5085,0.5085,1506229,0
1981-08-25,0.5085,0.5085,0.48932,0.48932,1328151,0
1981-08-26,0.48932,0.48932,0.4606,0.4606,4303512,0
1981-08-27,0.4606,0.4606,0.4606,0.4606,1543331,0
1981-08-28,0.4606,0.4606,0.45103,0.45103,1120398,0
1981-08-31,0.44136,0.44136,0.42208,0.43168,1432029,0
1981-09-01,0.43168,0.44136,0.43168,0.44136,1765922,0
1981-09-02,0.44136,0.4606,0.44136,0.45103,2604367,0
1981-09-03,0.45103,0.4606,0.45103,0.4606,1394930,0
1981-09-04,0.45103,0.45103,0.45103,0.45103,1209435,0
1981-09-08,0.45103,0.4606,0.44136,0.45103,2084976,0
1981-09-09,0.45103,0.4606,0.45103,0.45103,578746,0
1981-09-10,0.45103,0.4606,0.45103,0.4606,1342991,0
1981-09-11,0.4606,0.4606,0.4606,0.4606,3776701,0
1981-09-14,0.4606,0.4606,0.4606,0.4606,3709922,0
1981-09-15,0.4606,0.4606,0.4606,0.4606,801344,0
1981-09-16,0.4606,0.4606,0.45103,0.45103,1958841,0
1981-09-17,0.45103,0.4606,0.45103,0.4606,1543331,0
1981-09-18,0.45103,0.45103,0.45103,0.45103,1906901,0
1981-09-21,0.45103,0.45103,0.45103,0.45103,289375,0
1981-09-22,0.45103,0.4606,0.40302,0.40302,5320034,0
1981-09-23,0.38394,0.38394,0.36468,0.38394,16331085,0
1981-09-24,0.38394,0.38394,0.38394,0.38394,3472489,0
1981-09-25,0.38394,0.38394,0.37426,0.38394,1253950,0
1981-09-28,0.38394,0.38394,0.36468,0.38394,1209435,0
1981-09-29,0.39343,0.42208,0.39343,0.42208,5253250,0
1981-09-30,0.41251,0.41251,0.40302,0.40302,393252,0
1981-10-01,0.41251,0.42208,0.41251,0.42208,4036396,0
1981-10-02,0.42208,0.43168,0.42208,0.43168,3116335,0
1981-10-05,0.43168,0.44136,0.43168,0.43168,1394930,0
1981-10-06,0.43168,0.43168,0.42208,0.43168,860701,0
1981-10-07,0.43168,0.44136,0.43168,0.43168,393252,0
1981-10-08,0.43168,0.43168,0.43168,0.43168,281953,0
1981-10-09,0.43168,0.44136,0.43168,0.43168,541646,0
1981-10-12,0.43168,0.43168,0.43168,0.43168,126137,0
1981-10-13,0.43168,0.43168,0.42208,0.42208,385831,0
1981-10-14,0.42208,0.42208,0.39343,0.39343,333893,0
1981-10-15,0.40302,0.41251,0.40302,0.41251,3368610,0
1981-10-16,0.41251,0.41251,0.41251,0.41251,1372673,0
1981-10-19,0.41251,0.41251,0.40302,0.41251,1892061,0
1981-10-20,0.41251,0.43168,0.41251,0.42208,1365252,0
1981-10-21,0.42208,0.43168,0.42208,0.43168,2485650,0
1981-10-22,0.43168,0.43168,0.42208,0.42208,504551,0
1981-10-23,0.42208,0.42208,0.41251,0.42208,510485,0
1981-10-26,0.42208,0.43168,0.41251,0.42208,237433,0
1981-10-27,0.42208,0.43168,0.42208,0.42208,516419,0
1981-10-28,0.42208,0.42208,0.41251,0.41251,902253,0
1981-10-29,0.41251,0.42208,0.41251,0.42208,593587,0
1981-10-30,0.42208,0.42208,0.42208,0.42208,528294,0
1981-11-02,0.42208,0.45103,0.42208,0.45103,2030072,0
1981-11-03,0.45103,0.45103,0.44136,0.45103,1970711,0
1981-11-04,0.45103,0.45103,0.44136,0.44136,848828,0
1981-11-05,0.44136,0.45103,0.44136,0.45103,1121880,0
1981-11-06,0.45103,0.45103,0.44136,0.44136,741984,0
1981-11-09,0.44136,0.45103,0.43168,0.44136,2107237,0
1981-11-10,0.45103,0.4702,0.45103,0.4702,4849613,0
1981-11-11,0.4702,0.49874,0.4702,0.48932,2398094,0
1981-11-12,0.48932,0.49874,0.48932,0.49874,2932320,0
1981-11-13,0.49874,0.49874,0.48932,0.48932,599522,0
1981-11-16,0.47967,0.47967,0.47967,0.47967,1032845,0
1981-11-17,0.47967,0.49874,0.47967,0.49874,2914518,0
1981-11-18,0.49874,0.5085,0.48932,0.49874,1038777,0
1981-11-19,0.49874,0.5085,0.47967,0.48932,1222791,0
1981-11-20,0.48932,0.48932,0.48932,0.48932,178078,0
1981-11-23,0.48932,0.48932,0.47967,0.47967,1009100,0
1981-11-24,0.47967,0.48932,0.47967,0.47967,1038777,0
1981-11-25,0.47967,0.48932,0.47967,0.48932,848828,0
1981-11-27,0.48932,0.49874,0.48932,0.49874,124655,0
1981-11-30,0.49874,0.49874,0.48932,0.49874,1626427,0
1981-12-01,0.49874,0.49874,0.48932,0.48932,569845,0
1981-12-02,0.47967,0.47967,0.4702,0.4702,670750,0
1981-12-03,0.4702,0.4702,0.4606,0.4702,480804,0
1981-12-04,0.4702,0.4702,0.45103,0.4606,528294,0
1981-12-07,0.45103,0.45103,0.43168,0.43168,2041941,0
1981-12-08,0.43168,0.43168,0.42208,0.42208,961611,0
1981-12-09,0.42208,0.43168,0.42208,0.43168,623267,0
1981-12-10,0.42208,0.42208,0.42208,0.42208,1388995,0
1981-12-11,0.42208,0.44136,0.42208,0.44136,4161050,0
1981-12-14,0.44136,0.44136,0.42208,0.42208,4647794,0
1981-12-15,0.42208,0.42208,0.42208,0.42208,736049,0
1981-12-16,0.42208,0.42208,0.42208,0.42208,872574,0
1981-12-17,0.42208,0.43168,0.42208,0.43168,1448352,0
1981-12-18,0.43168,0.43168,0.42208,0.43168,1187176,0
1981-12-21,0.43168,0.43168,0.42208,0.42208,1472097,0
1981-12-22,0.42208,0.44136,0.42208,0.44136,2730503,0
1981-12-23,0.44136,0.45103,0.43168,0.44136,261180,0
1981-12-24,0.44136,0.44136,0.44136,0.44136,195884,0
1981-12-28,0.44136,0.44136,0.43168,0.43168,569845,0
1981-12-29,0.43168,0.44136,0.43168,0.43168,973484,0
1981-12-30,0.43168,0.43168,0.42208,0.43168,1905419,0
1981-12-31,0.43168,0.45103,0.43168,0.45103,2510876,0
1982-01-04,0.45103,0.4606,0.43168,0.43168,1234663,0
1982-01-05,0.43168,0.43168,0.43168,0.43168,249303,0
1982-01-06,0.43168,0.44136,0.43168,0.44136,3781154,0
1982-01-07,0.44136,0.44136,0.43168,0.43168,1703597,0
1982-01-08,0.44136,0.44136,0.44136,0.44136,172138,0
1982-01-11,0.44136,0.45103,0.44136,0.44136,338345,0
1982-01-12,0.44136,0.45103,0.43168,0.44136,1104073,0
1982-01-13,0.44136,0.45103,0.44136,0.45103,302730,0
1982-01-14,0.45103,0.45103,0.45103,0.45103,356152,0
1982-01-15,0.45103,0.45103,0.43168,0.45103,379894,0
1982-01-18,0.45103,0.45103,0.45103,0.45103,231499,0
1982-01-19,0.45103,0.4606,0.45103,0.45103,765729,0
1982-01-20,0.45103,0.45103,0.44136,0.44136,1038777,0
1982-01-21,0.44136,0.45103,0.44136,0.45103,1626427,0
1982-01-22,0.45103,0.45103,0.45103,0.45103,65292,0
1982-01-25,0.45103,0.4606,0.45103,0.4606,623267,0
1982-01-26,0.4606,0.4606,0.4606,0.4606,1911350,0
1982-01-27,0.4606,0.4702,0.4606,0.4702,3151954,0
1982-01-28,0.4702,0.47967,0.4702,0.47967,581713,0
1982-01-29,0.47967,0.49874,0.47967,0.49874,866637,0
1982-02-01,0.49874,0.49874,0.47967,0.47967,308666,0
1982-02-02,0.48932,0.49874,0.48932,0.48932,593587,0
1982-02-03,0.48932,0.49874,0.48932,0.49874,504551,0
1982-02-04,0.5085,0.5277,0.5085,0.5085,8909751,0
1982-02-05,0.5085,0.5277,0.5085,0.5277,1644236,0
1982-02-08,0.5277,0.5277,0.49874,0.5085,2861093,0
1982-02-09,0.49874,0.49874,0.48932,0.48932,1371187,0
1982-02-10,0.48932,0.49874,0.48932,0.48932,1412739,0
1982-02-11,0.48932,0.49874,0.48932,0.49874,1009100,0
1982-02-12,0.49874,0.5085,0.49874,0.49874,1068459,0
1982-02-16,0.49874,0.5085,0.48932,0.5085,1786701,0
1982-02-17,0.5085,0.5085,0.49874,0.49874,2065683,0
1982-02-18,0.5085,0.5277,0.5085,0.5181,4184793,0
1982-02-19,0.5181,0.5181,0.5085,0.5085,362089,0
1982-02-22,0.5085,0.5181,0.5085,0.5181,1810445,0
1982-02-23,0.5181,0.5181,0.5085,0.5085,4867418,0
1982-02-24,0.5085,0.5181,0.5085,0.5181,860701,0
1982-02-25,0.5181,0.5181,0.5085,0.5085,2231890,0
1982-02-26,0.5085,0.5181,0.5085,0.5085,142460,0
1982-03-01,0.5085,0.5181,0.5085,0.5181,2368413,0
1982-03-02,0.5181,0.5372,0.5181,0.5277,3745535,0
1982-03-03,0.5277,0.547,0.5277,0.547,7793806,0
1982-03-04,0.547,0.547,0.5372,0.547,3056975,0
1982-03-05,0.547,0.5565,0.547,0.547,2558360,0
1982-03-08,0.547,0.547,0.5372,0.5372,1501777,0
1982-03-09,0.5372,0.547,0.5372,0.5372,2451518,0
1982-03-10,0.5372,0.566,0.5372,0.566,2178467,0
1982-03-11,0.566,0.566,0.547,0.547,1644236,0
1982-03-12,0.547,0.547,0.5277,0.5372,2409965,0
1982-03-15,0.5372,0.5372,0.5277,0.5372,1501777,0
1982-03-16,0.5372,0.5372,0.5277,0.5277,1899483,0
1982-03-17,0.5277,0.5372,0.5277,0.5372,1941031,0
1982-03-18,0.5372,0.547,0.5277,0.547,249303,0
1982-03-19,0.547,0.5565,0.5372,0.5372,943803,0
1982-03-22,0.547,0.5565,0.547,0.5565,3923613,0
1982-03-23,0.5565,0.566,0.5565,0.566,4724959,0
1982-03-24,0.566,0.566,0.5565,0.566,4552816,0
1982-03-25,0.566,0.566,0.566,0.566,1721404,0
1982-03-26,0.566,0.566,0.5565,0.5565,611394,0
1982-03-29,0.5565,0.566,0.5565,0.566,848828,0
1982-03-30,0.566,0.5759,0.566,0.566,474869,0
1982-03-31,0.566,0.566,0.566,0.566,925996,0
1982-04-01,0.566,0.5759,0.566,0.5759,1448352,0
1982-04-02,0.5759,0.5853,0.5759,0.5759,1679855,0
1982-04-05,0.5759,0.5853,0.5759,0.5853,706370,0
1982-04-06,0.5853,0.5853,0.5759,0.5759,1460226,0
1982-04-07,0.5759,0.5853,0.5759,0.5759,1110009,0
1982-04-08,0.5759,0.5759,0.5565,0.5565,2777988,0
1982-04-12,0.5565,0.5759,0.5372,0.547,2000389,0
1982-04-13,0.547,0.547,0.5372,0.547,2611785,0
1982-04-14,0.547,0.547,0.5372,0.5372,569845,0
1982-04-15,0.5372,0.5372,0.5277,0.5277,338345,0
1982-04-16,0.5277,0.5372,0.5277,0.5372,1282150,0
1982-04-19,0.5372,0.5372,0.5085,0.5085,1139691,0
1982-04-20,0.5085,0.5181,0.49874,0.5181,1264341,0
1982-04-21,0.5181,0.5277,0.5085,0.5277,1305892,0
1982-04-22,0.5277,0.5372,0.5181,0.5181,1751081,0
1982-04-23,0.5372,0.547,0.5372,0.547,8500176,0
1982-04-26,0.547,0.566,0.547,0.5565,3335962,0
1982-04-27,0.566,0.5759,0.566,0.5759,8084664,0
1982-04-28,0.5759,0.5759,0.566,0.566,5823095,0
1982-04-29,0.566,0.566,0.566,0.566,2309055,0
1982-04-30,0.566,0.566,0.5565,0.566,433319,0
1982-05-03,0.566,0.566,0.5565,0.5565,949740,0
1982-05-04,0.5565,0.566,0.5565,0.5565,1377124,0
1982-05-05,0.5565,0.566,0.5565,0.566,3157888,0
1982-05-06,0.566,0.5759,0.566,0.566,3062913,0
1982-05-07,0.5759,0.5759,0.5759,0.5759,1353379,0
1982-05-10,0.5759,0.5759,0.5759,0.5759,77167,0
1982-05-11,0.5759,0.5759,0.5759,0.5759,771662,0
1982-05-12,0.5759,0.5759,0.5759,0.5759,403638,0
1982-05-13,0.5759,0.6141,0.5759,0.5853,5306675,0
1982-05-14,0.5853,0.595,0.5853,0.595,4505329,0
1982-05-17,0.595,0.595,0.595,0.595,2599914,0
1982-05-18,0.595,0.6044,0.5759,0.5853,3644631,0
1982-05-19,0.5853,0.5853,0.5759,0.5759,1762957,0
1982-05-20,0.5759,0.5759,0.566,0.566,2202209,0
1982-05-21,0.566,0.566,0.5565,0.5565,1353379,0
1982-05-24,0.5565,0.5565,0.547,0.5565,801344,0
1982-05-25,0.5565,0.566,0.5565,0.5565,724178,0
1982-05-26,0.5565,0.5565,0.5565,0.5565,860701,0
1982-05-27,0.5565,0.5565,0.547,0.547,670750,0
1982-05-28,0.547,0.547,0.5372,0.5372,1299957,0
1982-06-01,0.5372,0.5372,0.5372,0.5372,314598,0
1982-06-02,0.5372,0.5372,0.5372,0.5372,29678,0
1982-06-03,0.5372,0.5565,0.5372,0.5565,1792634,0
1982-06-04,0.5565,0.566,0.5565,0.566,1798568,0
1982-06-07,0.566,0.5759,0.5565,0.5759,1216857,0
1982-06-08,0.5759,0.5759,0.5759,0.5759,961611,0
1982-06-09,0.5759,0.5853,0.5759,0.5759,1282150,0
1982-06-10,0.5759,0.5759,0.566,0.5759,474869,0
1982-06-11,0.5853,0.6044,0.5853,0.6044,4273831,0
1982-06-14,0.6044,0.6044,0.595,0.6044,1163433,0
1982-06-15,0.6044,0.6141,0.595,0.6141,3893937,0
1982-06-16,0.6141,0.6333,0.6141,0.6237,3045108,0
1982-06-17,0.6237,0.6333,0.6237,0.6333,1062522,0
1982-06-18,0.6333,0.6333,0.6044,0.6044,1234663,0
1982-06-21,0.6044,0.6141,0.6044,0.6044,3531849,0
1982-06-22,0.6141,0.6141,0.6141,0.6141,166206,0
1982-06-23,0.6141,0.6428,0.6141,0.6428,3442806,0
1982-06-24,0.6428,0.6524,0.6428,0.6428,3680243,0
1982-06-25,0.6428,0.6428,0.6237,0.6237,1537392,0
1982-06-28,0.6237,0.6333,0.6237,0.6237,1673918,0
1982-06-29,0.6237,0.6237,0.6237,0.6237,1442418,0
1982-06-30,0.6237,0.6428,0.6237,0.6428,1121880,0
1982-07-01,0.6428,0.6428,0.6333,0.6428,2599914,0
1982-07-02,0.6428,0.6428,0.6333,0.6333,172138,0
1982-07-06,0.6333,0.6428,0.6333,0.6428,403638,0
1982-07-07,0.6428,0.6619,0.6428,0.6619,1009100,0
1982-07-08,0.6619,0.6716,0.6524,0.6619,4956458,0
1982-07-09,0.6619,0.6716,0.6524,0.6619,741984,0
1982-07-12,0.6619,0.6619,0.6428,0.6524,2415903,0
1982-07-13,0.6524,0.6524,0.6524,0.6524,2291247,0
1982-07-14,0.6524,0.6524,0.6524,0.6524,1412739,0
1982-07-15,0.6619,0.6619,0.6619,0.6619,2795798,0
1982-07-16,0.6524,0.6524,0.6237,0.6333,2967941,0
1982-07-19,0.6428,0.6428,0.6428,0.6428,2119110,0
1982-07-20,0.6428,0.6428,0.6428,0.6428,1080330,0
1982-07-21,0.6428,0.6428,0.6333,0.6333,1329639,0
1982-07-22,0.6333,0.6428,0.6333,0.6333,2362480,0
1982-07-23,0.6333,0.6333,0.6237,0.6237,1299957,0
1982-07-26,0.6237,0.6237,0.6044,0.6141,819153,0
1982-07-27,0.6141,0.6141,0.6044,0.6141,1139691,0
1982-07-28,0.6141,0.6237,0.6141,0.6237,1424609,0
1982-07-29,0.6237,0.6237,0.6141,0.6141,1578944,0
1982-07-30,0.6141,0.6237,0.6141,0.6141,3318154,0
1982-08-02,0.6237,0.6237,0.6237,0.6237,2190338,0
1982-08-03,0.6237,0.6333,0.6237,0.6237,2926384,0
1982-08-04,0.6237,0.6237,0.6044,0.6044,2902643,0
1982-08-05,0.6044,0.6044,0.6044,0.6044,1525522,0
1982-08-06,0.6044,0.6044,0.6044,0.6044,2261570,0
1982-08-09,0.595,0.595,0.5853,0.5853,2113171,0
1982-08-10,0.5853,0.595,0.5853,0.595,1288084,0
1982-08-11,0.595,0.595,0.5853,0.595,1317766,0
1982-08-12,0.5853,0.5853,0.5853,0.5853,391768,0
1982-08-13,0.5853,0.595,0.5853,0.595,623267,0
1982-08-16,0.595,0.595,0.5853,0.595,3092593,0
1982-08-17,0.595,0.6141,0.5853,0.6141,1709534,0
1982-08-18,0.6237,0.6333,0.6237,0.6237,5817162,0
1982-08-19,0.6237,0.6333,0.6237,0.6333,1911350,0
1982-08-20,0.6333,0.6716,0.6333,0.6716,1685787,0
1982-08-23,0.6716,0.71,0.6619,0.71,3549651,0
1982-08-24,0.7293,0.7484,0.7293,0.7389,4825870,0
1982-08-25,0.7389,0.7389,0.6906,0.7293,11295975,0
1982-08-26,0.7293,0.7389,0.7198,0.7293,2036006,0
1982-08-27,0.7293,0.7293,0.7198,0.7293,12405983,0
1982-08-30,0.7198,0.7198,0.71,0.71,3793025,0
1982-08-31,0.7198,0.7389,0.7198,0.7389,1798568,0
1982-09-01,0.7389,0.7484,0.7293,0.7484,2243760,0
1982-09-02,0.7484,0.7772,0.7484,0.7772,5015817,0
1982-09-03,0.7868,0.8252,0.7868,0.8252,3448748,0
1982-09-07,0.8252,0.8636,0.8157,0.8157,10073186,0
1982-09-08,0.8157,0.8157,0.806,0.8157,5360098,0
1982-09-09,0.8157,0.8252,0.806,0.8157,4843677,0
1982-09-10,0.806,0.806,0.7772,0.7868,4119499,0
1982-09-13,0.7868,0.7868,0.7579,0.7868,4428165,0
1982-09-14,0.7868,0.8157,0.7868,0.8157,7621665,0
1982-09-15,0.8157,0.8157,0.7964,0.806,831025,0
1982-09-16,0.7964,0.7964,0.7772,0.7868,2991681,0
1982-09-17,0.7868,0.7868,0.7484,0.7484,15094937,0
1982-09-20,0.7484,0.7484,0.7293,0.7293,1026906,0
1982-09-21,0.7293,0.7389,0.7198,0.7389,2314992,0
1982-09-22,0.7389,0.7579,0.7293,0.7389,6624441,0
1982-09-23,0.7389,0.7389,0.7293,0.7293,362089,0
1982-09-24,0.7293,0.7389,0.7198,0.7389,3941422,0
1982-09-27,0.7389,0.7484,0.7293,0.7484,1555198,0
1982-09-28,0.7484,0.7579,0.7389,0.7484,2142851,0
1982-09-29,0.7484,0.7484,0.7389,0.7484,2119110,0
1982-09-30,0.7389,0.7389,0.7389,0.7389,3478423,0
1982-10-01,0.7389,0.7579,0.7389,0.7579,2665210,0
1982-10-04,0.7579,0.7579,0.7579,0.7579,1341510,0
1982-10-05,0.7579,0.7579,0.7579,0.7579,1650173,0
1982-10-06,0.7579,0.7868,0.7579,0.7868,4072011,0
1982-10-07,0.8252,0.8348,0.8252,0.8252,3045108,0
1982-10-08,0.8348,0.8348,0.8348,0.8348,2920452,0
1982-10-11,0.8348,0.854,0.8348,0.854,2564299,0
1982-10-12,0.854,0.8636,0.854,0.854,1086267,0
1982-10-13,0.854,0.8636,0.8443,0.8443,8785097,0
1982-10-14,0.8443,0.8443,0.806,0.806,2012260,0
1982-10-15,0.806,0.806,0.806,0.806,771662,0
1982-10-18,0.806,0.8157,0.806,0.806,854765,0
1982-10-19,0.806,0.806,0.7676,0.7676,4386613,0
1982-10-20,0.7676,0.7964,0.7579,0.7964,7853166,0
1982-10-21,0.7964,0.806,0.7964,0.806,1851994,0
1982-10-22,0.806,0.8252,0.806,0.8252,1489905,0
1982-10-25,0.8157,0.8157,0.7772,0.7868,1840122,0
1982-10-26,0.7868,0.7964,0.7772,0.7964,2552426,0
1982-10-27,0.806,0.8252,0.806,0.806,4060138,0
1982-10-28,0.806,0.806,0.7868,0.7868,2516814,0
1982-10-29,0.7772,0.7772,0.7579,0.7772,4018591,0
1982-11-01,0.7772,0.7868,0.7676,0.7868,5763734,0
1982-11-02,0.7964,0.806,0.7964,0.7964,1982586,0
1982-11-03,0.7964,0.8252,0.7868,0.8252,1650173,0
1982-11-04,0.8348,0.854,0.8348,0.8443,2160662,0
1982-11-05,0.854,0.8636,0.854,0.8636,1507713,0
1982-11-08,0.8636,0.8636,0.8443,0.854,1685787,0
1982-11-09,0.854,0.8922,0.854,0.8826,1697663,0
1982-11-10,0.8826,0.8826,0.8636,0.8636,1424609,0
1982-11-11,0.8636,0.8636,0.8443,0.854,1727341,0
1982-11-12,0.854,0.854,0.8443,0.8443,937866,0
1982-11-15,0.8443,0.854,0.8348,0.854,1329639,0
1982-11-16,0.854,0.8636,0.854,0.8636,825087,0
1982-11-17,0.8636,0.873,0.8636,0.8636,1573007,0
1982-11-18,0.8636,0.873,0.8636,0.873,1525522,0
1982-11-19,0.873,0.8826,0.873,0.8826,7307065,0
1982-11-22,0.8826,0.8826,0.8636,0.873,4303512,0
1982-11-23,0.8636,0.8636,0.8443,0.8443,1537392,0
1982-11-24,0.8443,0.854,0.8443,0.8443,2309055,0
1982-11-26,0.8443,0.8443,0.8443,0.8443,47486,0
1982-11-29,0.854,0.854,0.854,0.854,1335572,0
1982-11-30,0.854,0.8922,0.854,0.8922,3264734,0
1982-12-01,0.9114,0.9403,0.9114,0.9305,3686180,0
1982-12-02,0.9305,0.9305,0.9212,0.9305,931932,0
1982-12-03,0.9305,0.9305,0.9114,0.9114,2777988,0
1982-12-06,0.9305,0.9595,0.9305,0.9595,3288476,0
1982-12-07,0.9595,0.9979,0.9595,0.9979,2279376,0
1982-12-08,0.9979,1.0075,0.9884,0.9884,1246531,0
1982-12-09,0.9787,0.9787,0.9305,0.9403,3341901,0
1982-12-10,0.9403,0.9403,0.902,0.902,1044714,0
1982-12-13,0.902,0.9114,0.8922,0.9114,2789862,0
1982-12-14,0.9114,0.9403,0.902,0.902,5330417,0
1982-12-15,0.8922,0.8922,0.854,0.8636,2012260,0
1982-12-16,0.8443,0.8443,0.8252,0.8348,11432499,0
1982-12-17,0.8443,0.854,0.8443,0.854,6594762,0
1982-12-20,0.854,0.854,0.8157,0.8157,4226345,0
1982-12-21,0.8157,0.8348,0.806,0.8348,1828252,0
1982-12-22,0.8348,0.8636,0.8252,0.8636,4784319,0
1982-12-23,0.8636,0.8636,0.854,0.854,1299957,0
1982-12-27,0.854,0.8636,0.854,0.854,2504938,0
1982-12-28,0.854,0.854,0.8348,0.8348,629202,0
1982-12-29,0.8348,0.8443,0.8348,0.8443,225562,0
1982-12-30,0.8443,0.8443,0.8443,0.8443,154334,0
1982-12-31,0.8348,0.8348,0.8348,0.8348,296793,0
1983-01-03,0.8348,0.8443,0.8348,0.8348,611394,0
1983-01-04,0.8348,0.8348,0.7964,0.806,1828252,0
1983-01-05,0.806,0.806,0.7964,0.806,4719023,0
1983-01-06,0.806,0.8348,0.7964,0.8252,3561528,0
1983-01-07,0.8348,0.8443,0.8348,0.8443,3911745,0
1983-01-10,0.8443,0.873,0.8443,0.873,5087049,0
1983-01-11,0.873,0.8826,0.873,0.873,4974268,0
1983-01-12,0.873,0.8922,0.873,0.8826,985356,0
1983-01-13,0.8826,0.8826,0.873,0.873,777601,0
1983-01-14,0.873,0.9114,0.873,0.902,557971,0
1983-01-17,0.902,0.9212,0.902,0.9114,1430546,0
1983-01-18,0.9114,0.9114,0.8922,0.8922,1026906,0
1983-01-19,0.8922,0.902,0.8826,0.8922,1507713,0
1983-01-20,0.8922,0.9114,0.8922,0.902,1406804,0
1983-01-21,0.8922,0.8922,0.8922,0.8922,1531456,0
1983-01-24,0.8826,0.8826,0.7868,0.873,3318154,0
1983-01-25,0.8922,0.9305,0.8922,0.9305,2994650,0
1983-01-26,0.9403,0.9595,0.9403,0.9403,2133947,0
1983-01-27,0.9403,0.9498,0.9403,0.9403,1558165,0
1983-01-28,0.9403,0.9595,0.9305,0.9403,2967941,0
1983-01-31,0.9403,0.9498,0.9305,0.9403,1261372,0
1983-02-01,0.9403,0.9498,0.8826,0.8922,2320929,0
1983-02-02,0.8922,0.9305,0.8826,0.9114,1225757,0
1983-02-03,0.9114,0.9305,0.9114,0.9212,2902643,0
1983-02-04,0.9403,0.9979,0.9403,0.9979,4944584,0
1983-02-07,0.9979,1.0169,0.9979,0.9979,3671341,0
1983-02-08,0.9979,1.0075,0.9884,1.0075,739017,0
1983-02-09,1.0075,1.0075,0.9595,0.9595,1638302,0
1983-02-10,0.9595,0.9787,0.9498,0.9595,786506,0
1983-02-11,0.9787,1.0075,0.9787,0.9979,1552231,0
1983-02-14,0.9979,1.0267,0.9884,1.0267,2362480,0
1983-02-15,1.0267,1.0363,0.9979,1.0075,2273444,0
1983-02-16,1.0075,1.0075,0.9884,0.9884,1071423,0
1983-02-17,0.9884,0.9884,0.9498,0.969,733081,0
1983-02-18,0.969,0.9787,0.969,0.9787,608426,0
1983-02-22,0.9884,1.0267,0.9884,1.0075,3389386,0
1983-02-23,1.0075,1.0169,0.9979,1.0169,8215254,0
1983-02-24,1.0169,1.0169,1.0075,1.0169,1908385,0
1983-02-25,1.0169,1.0363,1.0169,1.0267,4713087,0
1983-02-28,1.0267,1.0267,0.9979,0.9979,1350411,0
1983-03-01,1.0075,1.0553,1.0075,1.046,4496426,0
1983-03-02,1.0553,1.0652,1.0553,1.0652,2552426,0
1983-03-03,1.0652,1.0748,1.0652,1.0652,1926189,0
1983-03-04,1.0652,1.0748,1.0553,1.0652,783536,0
1983-03-07,1.0652,1.0748,1.046,1.0553,1012065,0
1983-03-08,1.0553,1.0652,1.046,1.0553,2893738,0
1983-03-09,1.0553,1.0553,1.0363,1.0363,5873547,0
1983-03-10,1.0363,1.046,1.0363,1.0363,644043,0
1983-03-11,1.0363,1.0363,1.0169,1.0169,733081,0
1983-03-14,1.0169,1.0169,0.9979,1.0169,641075,0
1983-03-15,1.0075,1.0075,0.9979,1.0075,563908,0
1983-03-16,1.0075,1.0363,0.9979,1.0169,2510876,0
1983-03-17,1.0169,1.0169,1.0075,1.0169,691529,0
1983-03-18,1.0169,1.0267,1.0169,1.0169,810246,0
1983-03-21,1.0169,1.0267,1.0169,1.0169,899287,0
1983-03-22,1.0169,1.0363,1.0169,1.0267,777601,0
1983-03-23,1.0363,1.046,1.0363,1.0363,783536,0
1983-03-24,1.0363,1.046,1.0363,1.0363,1305892,0
1983-03-25,1.0363,1.046,1.0169,1.0169,1332605,0
1983-03-28,1.0169,1.0169,0.9979,0.9979,172138,0
1983-03-29,0.9979,0.9979,0.9787,0.9787,498616,0
1983-03-30,0.9787,1.0075,0.969,0.9979,611394,0
1983-03-31,0.9979,1.0075,0.9884,0.9884,1047682,0
1983-04-04,0.9787,0.9787,0.969,0.969,664817,0
1983-04-05,0.969,0.969,0.9403,0.9498,3006521,0
1983-04-06,0.9498,0.9498,0.902,0.9114,599522,0
1983-04-07,0.9212,0.9498,0.9212,0.9498,2252667,0
1983-04-08,0.9498,0.969,0.9498,0.9595,436286,0
1983-04-11,0.9595,0.9787,0.9595,0.9787,777601,0
1983-04-12,0.9787,0.9787,0.9498,0.9498,685595,0
1983-04-13,0.9498,0.969,0.9498,0.969,3683209,0
1983-04-14,0.969,0.969,0.9595,0.969,2044909,0
1983-04-15,0.969,1.0075,0.969,0.9979,1941031,0
1983-04-18,1.0075,1.0553,1.0075,1.046,2510876,0
1983-04-19,1.046,1.046,1.0267,1.0363,771662,0
1983-04-20,1.0363,1.046,1.0267,1.0363,460030,0
1983-04-21,1.046,1.0652,1.046,1.0553,1261372,0
1983-04-22,1.0553,1.0553,1.0075,1.0169,1997422,0
1983-04-25,1.0169,1.0169,1.0075,1.0075,2775024,0
1983-04-26,1.0075,1.0169,0.9979,1.0169,3546686,0
1983-04-27,1.0169,1.0363,1.0169,1.0363,2522750,0
1983-04-28,1.0363,1.046,1.0363,1.046,1397900,0
1983-04-29,1.046,1.0842,1.046,1.0842,1495842,0
1983-05-02,1.0842,1.0842,1.0553,1.0652,388799,0
1983-05-03,1.0553,1.0553,1.0169,1.0363,3095559,0
1983-05-04,1.0363,1.1033,1.0267,1.0842,2362480,0
1983-05-05,1.1033,1.1415,1.1033,1.1415,2596947,0
1983-05-06,1.1415,1.1511,1.1226,1.1511,4683406,0
1983-05-09,1.1511,1.1511,1.1226,1.1322,1448352,0
1983-05-10,1.1322,1.1415,1.1322,1.1415,1020971,0
1983-05-11,1.1415,1.1415,1.1129,1.1226,2807668,0
1983-05-12,1.1226,1.1226,1.0842,1.0937,964579,0
1983-05-13,1.1033,1.1033,1.1033,1.1033,1421641,0
1983-05-16,1.1033,1.1033,1.0748,1.0748,1519585,0
1983-05-17,1.0652,1.0652,1.046,1.0553,572812,0
1983-05-18,1.0553,1.0748,1.0363,1.0363,1409771,0
1983-05-19,1.0363,1.0553,1.0267,1.0363,2683016,0
1983-05-20,1.0363,1.0748,1.0363,1.0652,575779,0
1983-05-23,1.0652,1.0652,1.0363,1.0652,3371581,0
1983-05-24,1.0652,1.1129,1.0652,1.1033,3974070,0
1983-05-25,1.1033,1.1511,1.0652,1.1511,2772055,0
1983-05-26,1.1511,1.1511,1.1322,1.1511,1000197,0
1983-05-27,1.1511,1.1511,1.1415,1.1511,1276215,0
1983-05-31,1.1511,1.1511,1.1415,1.1415,388799,0
1983-06-01,1.1322,1.1322,1.1129,1.1322,1466163,0
1983-06-02,1.1322,1.1709,1.1322,1.1511,2252667,0
1983-06-03,1.1611,1.1896,1.1611,1.1896,2000389,0
1983-06-06,1.1993,1.2188,1.1993,1.209,1270275,0
1983-06-07,1.2188,1.228,1.2188,1.2188,1353379,0
1983-06-08,1.2188,1.2474,1.2188,1.228,4077947,0
1983-06-09,1.2375,1.2666,1.2375,1.2569,1157497,0
1983-06-10,1.2666,1.3432,1.2666,1.3337,1543331,0
1983-06-13,1.3337,1.3816,1.3243,1.3816,1225757,0
1983-06-14,1.3816,1.3914,1.3337,1.3623,2027103,0
1983-06-15,1.3528,1.3528,1.3147,1.3337,1439450,0
1983-06-16,1.3432,1.3528,1.3432,1.3528,1104073,0
1983-06-17,1.3528,1.3623,1.3432,1.3432,1000197,0
1983-06-20,1.3432,1.3432,1.3147,1.3243,587651,0
1983-06-21,1.3243,1.3337,1.3147,1.3243,1789667,0
1983-06-22,1.3243,1.3337,1.3147,1.3243,786506,0
1983-06-23,1.3243,1.3432,1.3147,1.3243,777601,0
1983-06-24,1.3243,1.3243,1.3147,1.3243,1255439,0
1983-06-27,1.3243,1.3243,1.2855,1.2855,599522,0
1983-06-28,1.276,1.276,1.2188,1.2188,1044714,0
1983-06-29,1.2188,1.2474,1.2188,1.2474,572812,0
1983-06-30,1.2474,1.2569,1.2474,1.2569,516419,0
1983-07-01,1.2569,1.2666,1.2474,1.2569,492676,0
1983-07-05,1.2569,1.2569,1.2375,1.2474,543132,0
1983-07-06,1.2474,1.2666,1.2474,1.2666,905222,0
1983-07-07,1.2666,1.2855,1.2569,1.276,753857,0
1983-07-08,1.276,1.2855,1.2666,1.2666,1071423,0
1983-07-11,1.2666,1.2666,1.2188,1.228,1202018,0
1983-07-12,1.228,1.2375,1.228,1.228,451126,0
1983-07-13,1.228,1.228,1.209,1.2188,2436676,0
1983-07-14,1.2188,1.228,1.2188,1.2188,1320732,0
1983-07-15,1.2188,1.2188,1.1993,1.2188,1166398,0
1983-07-18,1.2188,1.228,1.1993,1.209,2309055,0
1983-07-19,1.209,1.228,1.209,1.2188,4134337,0
1983-07-20,1.2188,1.2666,1.2188,1.2666,3059944,0
1983-07-21,1.2666,1.3528,1.2666,1.3528,4353967,0
1983-07-22,1.3623,1.3816,1.3623,1.3816,2691919,0
1983-07-25,1.3816,1.3914,1.3623,1.372,4386613,0
1983-07-26,1.372,1.3816,1.3528,1.3528,2101301,0
1983-07-27,1.3528,1.3528,1.2951,1.2951,1104073,0
1983-07-28,1.2951,1.2951,1.2666,1.2666,1537392,0
1983-07-29,1.2569,1.2569,1.2188,1.2474,2757214,0
1983-08-01,1.2188,1.2188,1.1993,1.1993,2089428,0
1983-08-02,1.1993,1.228,1.1801,1.209,3006521,0
1983-08-03,1.209,1.209,1.1993,1.209,522358,0
1983-08-04,1.209,1.209,1.1801,1.1993,2217050,0
1983-08-05,1.1993,1.2188,1.1993,1.2188,1154529,0
1983-08-08,1.209,1.209,1.1801,1.1801,2421837,0
1983-08-09,1.1801,1.1896,1.1611,1.1611,2674113,0
1983-08-10,1.1611,1.1801,1.1511,1.1801,397705,0
1983-08-11,1.1801,1.1801,1.1611,1.1709,1406804,0
1983-08-12,1.1709,1.1709,1.1611,1.1709,617332,0
1983-08-15,1.1709,1.1709,1.1511,1.1511,673723,0
1983-08-16,1.1415,1.1415,1.1129,1.1226,2006331,0
1983-08-17,1.1226,1.1226,1.1033,1.1129,1834186,0
1983-08-18,1.1129,1.1226,1.0937,1.1129,1650173,0
1983-08-19,1.1129,1.1129,1.1033,1.1129,2576169,0
1983-08-22,1.1129,1.1226,1.1033,1.1033,1703597,0
1983-08-23,1.1033,1.1033,1.0652,1.0652,2807668,0
1983-08-24,1.0652,1.0652,0.9979,1.0075,2890772,0
1983-08-25,1.0075,1.0169,0.9979,0.9979,3392356,0
1983-08-26,0.9979,1.0553,0.9979,1.0553,4944584,0
1983-08-29,1.0553,1.0553,1.0363,1.046,451126,0
1983-08-30,1.0553,1.0937,1.0553,1.0842,2985747,0
1983-08-31,1.0842,1.1415,1.0842,1.1322,2261570,0
1983-09-01,1.1415,1.1801,1.1415,1.1801,3861287,0
1983-09-02,1.1801,1.1896,1.1709,1.1801,1133750,0
1983-09-06,1.1896,1.209,1.1896,1.1993,1430546,0
1983-09-07,1.1993,1.228,1.1993,1.1993,3146014,0
1983-09-08,1.1993,1.228,1.1896,1.228,3858321,0
1983-09-09,1.228,1.2474,1.228,1.228,4549853,0
1983-09-12,1.228,1.2474,1.1993,1.209,872574,0
1983-09-13,1.1993,1.1993,1.1511,1.1709,878509,0
1983-09-14,1.1611,1.1611,1.1415,1.1415,468932,0
1983-09-15,1.1415,1.1415,1.1322,1.1322,219627,0
1983-09-16,1.1322,1.1322,1.1129,1.1129,543132,0
1983-09-19,1.1129,1.1415,1.1129,1.1322,1932128,0
1983-09-20,1.1322,1.1511,1.1226,1.1415,2534620,0
1983-09-21,1.1226,1.1226,1.0937,1.0937,2697856,0
1983-09-22,1.0937,1.1226,1.0937,1.1226,1053620,0
1983-09-23,1.1322,1.1511,1.1322,1.1511,1976647,0
1983-09-26,1.1511,1.1896,1.1415,1.1415,3193501,0
1983-09-27,1.0937,1.0937,1.0652,1.0937,5781545,0
1983-09-28,1.0748,1.0748,1.046,1.0652,3659469,0
1983-09-29,1.0748,1.1226,1.0748,1.1033,1302924,0
1983-09-30,1.1033,1.1322,1.0937,1.1322,1386030,0
1983-10-03,1.1322,1.1415,1.1033,1.1129,1210915,0
1983-10-04,1.1129,1.1226,1.1033,1.1226,1457256,0
1983-10-05,1.1226,1.1415,1.1129,1.1226,4460811,0
1983-10-06,1.1226,1.1226,1.0937,1.0937,1228724,0
1983-10-07,1.0937,1.1033,1.0937,1.0937,2659274,0
1983-10-10,1.0937,1.1129,1.0937,1.1129,2552426,0
1983-10-11,1.1129,1.1129,1.0937,1.0937,2881871,0
1983-10-12,1.0937,1.0937,1.0842,1.0842,2499005,0
1983-10-13,1.0842,1.0842,1.0553,1.0652,1199046,0
1983-10-14,1.0652,1.0652,1.0553,1.0652,756824,0
1983-10-17,1.0652,1.0748,1.0553,1.0748,1332605,0
1983-10-18,1.0652,1.0652,1.046,1.0553,1231695,0
1983-10-19,1.0553,1.0553,1.0267,1.0363,1786701,0
1983-10-20,1.0363,1.0553,1.0363,1.046,448158,0
1983-10-21,1.046,1.0748,1.0267,1.0267,976452,0
1983-10-24,0.9979,0.9979,0.9787,0.9979,3347835,0
1983-10-25,0.9979,0.9979,0.969,0.9884,2288281,0
1983-10-26,0.9884,0.9884,0.9595,0.9595,4638887,0
1983-10-27,0.9595,0.9595,0.9498,0.9595,3425002,0
1983-10-28,0.9595,0.9884,0.9595,0.9787,7740386,0
1983-10-31,0.9787,0.9884,0.969,0.969,3932520,0
1983-11-01,0.969,0.9787,0.9595,0.9787,3487324,0
1983-11-02,1.0075,1.0553,1.0075,1.0169,2380287,0
1983-11-03,1.0267,1.0652,1.0267,1.046,1204982,0
1983-11-04,1.046,1.0553,1.0363,1.0553,2089428,0
1983-11-07,1.0553,1.1033,1.0553,1.0937,2881871,0
1983-11-08,1.0937,1.1226,1.0937,1.1129,3677275,0
1983-11-09,1.1226,1.1511,1.1226,1.1226,4297577,0
1983-11-10,1.1226,1.1415,1.1129,1.1129,2585076,0
1983-11-11,1.1129,1.1129,1.0937,1.0937,1439450,0
1983-11-14,1.0937,1.0937,1.0842,1.0937,1388995,0
1983-11-15,1.0937,1.0937,1.0842,1.0937,213693,0
1983-11-16,1.0937,1.0937,1.0842,1.0937,1240600,0
1983-11-17,1.0937,1.0937,1.0748,1.0937,833990,0
1983-11-18,1.0937,1.1226,1.0937,1.1226,1166398,0
1983-11-21,1.1226,1.1322,1.1033,1.1226,1991486,0
1983-11-22,1.1226,1.1511,1.1226,1.1226,2736438,0
1983-11-23,1.1226,1.1226,1.0748,1.0842,4235249,0
1983-11-25,1.0652,1.0652,1.0553,1.0553,1234663,0
1983-11-28,1.0267,1.0267,0.9979,1.0169,3151954,0
1983-11-29,1.0169,1.0267,1.0075,1.0169,3988908,0
1983-11-30,1.0075,1.0075,0.9884,0.9979,2671145,0
1983-12-01,0.9979,1.0075,0.9884,0.9979,5805289,0
1983-12-02,0.9979,1.0075,0.9787,0.9884,7413914,0
1983-12-05,0.9884,0.9884,0.9498,0.9787,22378258,0
1983-12-06,0.9787,1.0075,0.9787,0.9979,7455465,0
1983-12-07,1.0169,1.0748,1.0169,1.0652,6778773,0
1983-12-08,1.0652,1.1033,1.0652,1.0937,9230290,0
1983-12-09,1.0937,1.0937,1.0842,1.0842,1911350,0
1983-12-12,1.0842,1.0842,1.0748,1.0842,795407,0
1983-12-13,1.0842,1.1033,1.0748,1.0748,2187371,0
1983-12-14,1.0842,1.0937,1.0842,1.0842,973484,0
1983-12-15,1.0842,1.0842,1.0842,1.0842,881475,0
1983-12-16,1.0842,1.0842,1.0842,1.0842,1353379,0
1983-12-19,1.0842,1.0842,1.0842,1.0842,1439450,0
1983-12-20,1.0842,1.1033,1.0842,1.1033,1196080,0
1983-12-21,1.1033,1.1226,1.1033,1.1129,2552426,0
1983-12-22,1.1129,1.1226,1.0748,1.0842,5992272,0
1983-12-23,1.0842,1.0937,1.0748,1.0842,768694,0
1983-12-27,1.0842,1.0937,1.0842,1.0842,1590812,0
1983-12-28,1.0842,1.0842,1.0748,1.0842,406608,0
1983-12-29,1.0842,1.0842,1.0748,1.0748,1273245,0
1983-12-30,1.0748,1.0842,1.0748,1.0748,851798,0
1984-01-03,1.0748,1.0748,1.0553,1.0553,1267310,0
1984-01-04,1.0553,1.0553,1.046,1.0553,403638,0
1984-01-05,1.0748,1.0842,1.0748,1.0842,5594565,0
1984-01-06,1.0937,1.1129,1.0937,1.0937,5113760,0
1984-01-09,1.0937,1.0937,1.0748,1.0842,1252472,0
1984-01-10,1.0842,1.1129,1.0842,1.1033,899287,0
1984-01-11,1.1033,1.1033,1.0842,1.0937,697466,0
1984-01-12,1.0937,1.0937,1.0748,1.0748,4413326,0
1984-01-13,1.0748,1.0842,1.0553,1.0748,281953,0
1984-01-16,1.0842,1.1129,1.0842,1.1033,9224355,0
1984-01-17,1.1033,1.1129,1.1033,1.1129,394736,0
1984-01-18,1.1322,1.1511,1.1322,1.1322,5849805,0
1984-01-19,1.1415,1.1611,1.1415,1.1415,3054007,0
1984-01-20,1.1415,1.1511,1.1033,1.1033,7502950,0
1984-01-23,1.1033,1.1033,1.0937,1.1033,1199046,0
1984-01-24,1.1033,1.1033,1.0842,1.0842,3701019,0
1984-01-25,1.0842,1.0937,1.0553,1.0553,1204982,0
1984-01-26,1.0267,1.0267,1.0075,1.0267,2985747,0
1984-01-27,1.0267,1.0363,1.0075,1.0169,1911350,0
1984-01-30,1.0267,1.0267,0.969,0.969,1004351,0
1984-01-31,0.969,1.0075,0.9595,1.0075,4143243,0
1984-02-01,1.0075,1.0363,0.9884,0.9979,1944596,0
1984-02-02,0.9979,0.9979,0.969,0.9884,1975462,0
1984-02-03,0.9884,0.9979,0.969,0.969,925996,0
1984-02-06,0.969,0.9787,0.9305,0.9305,2718632,0
1984-02-07,0.9305,0.9305,0.8826,0.9114,5040748,0
1984-02-08,0.9114,0.9114,0.8443,0.8443,5859899,0
1984-02-09,0.8443,0.873,0.8348,0.854,4340313,0
1984-02-10,0.8636,0.873,0.8636,0.8636,3381077,0
1984-02-13,0.8636,0.873,0.8443,0.854,1488718,0
1984-02-14,0.854,0.8636,0.854,0.854,2431336,0
1984-02-15,0.854,0.873,0.854,0.854,2521561,0
1984-02-16,0.854,0.854,0.8252,0.8443,1073204,0
1984-02-17,0.8443,0.8443,0.7868,0.7964,1809257,0
1984-02-21,0.7964,0.806,0.7772,0.7868,1227538,0
1984-02-22,0.7868,0.7964,0.7676,0.7772,2201023,0
1984-02-23,0.7772,0.8157,0.7484,0.7772,4387800,0
1984-02-24,0.7772,0.873,0.7772,0.8636,5038372,0
1984-02-27,0.8636,0.8826,0.8636,0.873,2792238,0
1984-02-28,0.8636,0.8636,0.806,0.8252,1742773,0
1984-02-29,0.8252,0.8348,0.7868,0.806,3036795,0
1984-03-01,0.806,0.806,0.7868,0.7964,1635928,0
1984-03-02,0.7964,0.8348,0.7964,0.8348,4316570,0
1984-03-05,0.8348,0.8348,0.8157,0.8157,1051836,0
1984-03-06,0.8157,0.8252,0.806,0.8157,2222392,0
1984-03-07,0.8157,0.8252,0.7964,0.7964,3461801,0
1984-03-08,0.806,0.8252,0.806,0.8157,1032845,0
1984-03-09,0.8157,0.8252,0.806,0.8252,2279376,0
1984-03-12,0.8252,0.8443,0.8252,0.8443,3791839,0
1984-03-13,0.8443,0.854,0.8348,0.8443,3514042,0
1984-03-14,0.8443,0.8826,0.8443,0.873,4641859,0
1984-03-15,0.902,0.9212,0.902,0.902,2645023,0
1984-03-16,0.9305,0.9595,0.9305,0.9403,5266311,0
1984-03-19,0.9403,0.9498,0.8922,0.902,2198647,0
1984-03-20,0.902,0.9498,0.902,0.9498,866637,0
1984-03-21,0.9498,0.969,0.9498,0.9498,3865445,0
1984-03-22,0.9498,0.9595,0.9403,0.9403,607834,0
1984-03-23,0.9403,0.9403,0.902,0.902,2374353,0
1984-03-26,0.902,0.902,0.8922,0.902,2182028,0
1984-03-27,0.902,0.902,0.902,0.902,1025720,0
1984-03-28,0.902,0.9403,0.902,0.9305,2849222,0
1984-03-29,0.9305,0.9498,0.902,0.9114,4758201,0
1984-03-30,0.9114,0.9114,0.902,0.9114,888007,0
1984-04-02,0.9114,0.9212,0.902,0.9114,403638,0
1984-04-03,0.9114,0.9114,0.902,0.9114,1039968,0
1984-04-04,0.9114,0.9212,0.9114,0.9212,550850,0
1984-04-05,0.9212,0.9212,0.8922,0.8922,1445979,0
1984-04-06,0.8922,0.8922,0.8636,0.8636,1987333,0
1984-04-09,0.8636,0.873,0.8348,0.8348,458248,0
1984-04-10,0.8348,0.854,0.8348,0.854,1367626,0
1984-04-11,0.854,0.8636,0.854,0.8636,1170556,0
1984-04-12,0.8636,0.873,0.8348,0.873,3853572,0
1984-04-13,0.8922,0.9403,0.8922,0.902,2101301,0
1984-04-16,0.902,0.902,0.8826,0.8922,1965960,0
1984-04-17,0.8922,0.8922,0.8636,0.873,3635130,0
1984-04-18,0.8636,0.8636,0.854,0.8636,1764141,0
1984-04-19,0.8636,0.8636,0.854,0.8636,4542134,0
1984-04-23,0.8636,0.873,0.8636,0.873,1745146,0
1984-04-24,0.873,0.8826,0.8636,0.873,3259985,0
1984-04-25,0.8922,0.902,0.8922,0.902,1101698,0
1984-04-26,0.902,0.9114,0.8922,0.9114,1548078,0
1984-04-27,0.9114,0.9403,0.9114,0.9403,816778,0
1984-04-30,0.9403,0.9595,0.9403,0.9498,2820728,0
1984-05-01,0.9498,0.969,0.9498,0.969,4480401,0
1984-05-02,0.969,0.969,0.9498,0.9498,4998009,0
1984-05-03,0.9498,0.9498,0.9403,0.9498,2013449,0
1984-05-04,0.9498,0.9498,0.9498,0.9498,1139691,0
1984-05-07,0.9498,0.9498,0.9114,0.9212,2842100,0
1984-05-08,0.9212,0.9212,0.902,0.9212,888007,0
1984-05-09,0.9212,0.9403,0.902,0.9114,2830224,0
1984-05-10,0.9114,0.9114,0.8922,0.902,2455078,0
1984-05-11,0.902,0.902,0.8826,0.8922,1294020,0
1984-05-14,0.8922,0.8922,0.873,0.8826,971110,0
1984-05-15,0.8826,0.8826,0.8636,0.873,731300,0
1984-05-16,0.873,0.873,0.8443,0.8636,1662045,0
1984-05-17,0.8636,0.8636,0.8348,0.854,973484,0
1984-05-18,0.854,0.854,0.8252,0.8252,3214874,0
1984-05-21,0.8252,0.8348,0.8252,0.8348,2754246,0
1984-05-22,0.8252,0.8252,0.8157,0.8252,2345861,0
1984-05-23,0.8252,0.854,0.8252,0.8443,2977434,0
1984-05-24,0.8443,0.8443,0.7964,0.8157,3008304,0
1984-05-25,0.8157,0.8157,0.806,0.8157,1681041,0
1984-05-29,0.8157,0.8252,0.806,0.8157,1222791,0
1984-05-30,0.8157,0.8443,0.7964,0.8157,3231492,0
1984-05-31,0.8252,0.8443,0.8252,0.8443,2117921,0
1984-06-01,0.8443,0.8826,0.8443,0.8826,971110,0
1984-06-04,0.8922,0.9212,0.8922,0.9114,850019,0
1984-06-05,0.9114,0.9305,0.8922,0.9114,2799357,0
1984-06-06,0.9114,0.9212,0.8826,0.8922,2735254,0
1984-06-07,0.8826,0.8826,0.8443,0.8636,1386621,0
1984-06-08,0.8636,0.873,0.854,0.8636,204194,0
1984-06-11,0.8636,0.8636,0.8348,0.8348,823901,0
1984-06-12,0.8157,0.8157,0.7964,0.8157,2476447,0
1984-06-13,0.8157,0.8157,0.7964,0.7964,379894,0
1984-06-14,0.7964,0.7964,0.7868,0.7868,2167781,0
1984-06-15,0.7868,0.7964,0.7868,0.7964,1241786,0
1984-06-18,0.7964,0.8348,0.7964,0.8348,3136520,0
1984-06-19,0.8348,0.854,0.8348,0.8443,2977434,0
1984-06-20,0.8443,0.854,0.8157,0.854,3155512,0
1984-06-21,0.854,0.854,0.8348,0.8348,1426986,0
1984-06-22,0.8348,0.8443,0.8348,0.8348,854765,0
1984-06-25,0.8348,0.8443,0.8348,0.8348,356152,0
1984-06-26,0.8348,0.8348,0.8252,0.8252,1932723,0
1984-06-27,0.8252,0.8348,0.8252,0.8252,2478822,0
1984-06-28,0.8252,0.8348,0.8157,0.8157,598334,0
1984-06-29,0.8157,0.8443,0.8157,0.8443,3108025,0
1984-07-02,0.8348,0.8348,0.8157,0.8157,645824,0
1984-07-03,0.806,0.806,0.7964,0.806,809652,0
1984-07-05,0.806,0.806,0.7964,0.806,275423,0
1984-07-06,0.806,0.806,0.7868,0.806,885631,0
1984-07-09,0.806,0.806,0.7772,0.7964,1514835,0
1984-07-10,0.806,0.8157,0.806,0.8157,1132565,0
1984-07-11,0.8157,0.8157,0.7868,0.7868,942618,0
1984-07-12,0.7868,0.7964,0.7772,0.7868,2049067,0
1984-07-13,0.7772,0.7772,0.7484,0.7579,641075,0
1984-07-16,0.7579,0.7676,0.7293,0.7293,1120697,0
1984-07-17,0.7198,0.7198,0.6906,0.6906,5750680,0
1984-07-18,0.6716,0.6716,0.6619,0.6716,10518375,0
1984-07-19,0.6716,0.71,0.6524,0.6524,6178059,0
1984-07-20,0.6619,0.6716,0.6619,0.6716,1403240,0
1984-07-23,0.6716,0.6716,0.6428,0.6524,1897106,0
1984-07-24,0.6524,0.6524,0.6044,0.6141,5551231,0
1984-07-25,0.6141,0.6333,0.5853,0.6333,6344265,0
1984-07-26,0.6333,0.6619,0.6333,0.6524,10843661,0
1984-07-27,0.6619,0.71,0.6619,0.71,5133347,0
1984-07-30,0.71,0.71,0.6906,0.7004,2305491,0
1984-07-31,0.7004,0.71,0.6716,0.6906,3098528,0
1984-08-01,0.6906,0.7484,0.6906,0.7389,7901840,0
1984-08-02,0.7484,0.7964,0.7484,0.7772,7146799,0
1984-08-03,0.8157,0.8922,0.8157,0.8636,12897473,0
1984-08-06,0.8636,0.9114,0.8636,0.8922,10945760,0
1984-08-07,0.8922,0.8922,0.8443,0.8826,6261160,0
1984-08-08,0.8252,0.8252,0.7676,0.806,8371964,0
1984-08-09,0.7964,0.7964,0.7772,0.7868,4724959,0
1984-08-10,0.806,0.8636,0.806,0.806,6432116,0
1984-08-13,0.806,0.806,0.7868,0.7964,382271,0
1984-08-14,0.7964,0.8157,0.7772,0.7772,857141,0
1984-08-15,0.7772,0.7964,0.7676,0.7964,2853969,0
1984-08-16,0.7964,0.8252,0.7868,0.806,2241386,0
1984-08-17,0.806,0.806,0.7964,0.806,470122,0
1984-08-20,0.806,0.806,0.7964,0.806,1199046,0
1984-08-21,0.806,0.8252,0.806,0.8252,4720209,0
1984-08-22,0.8252,0.8348,0.7964,0.806,4506518,0
1984-08-23,0.806,0.806,0.7868,0.7964,1044714,0
1984-08-24,0.7868,0.7868,0.7868,0.7868,1548078,0
1984-08-27,0.7868,0.7868,0.7484,0.7579,2279376,0
1984-08-28,0.7579,0.7579,0.7579,0.7579,1453105,0
1984-08-29,0.7579,0.7676,0.7579,0.7676,1676292,0
1984-08-30,0.7579,0.7579,0.7484,0.7484,363274,0
1984-08-31,0.7484,0.7579,0.7484,0.7579,434507,0
1984-09-04,0.7579,0.7579,0.7293,0.7389,4340313,0
1984-09-05,0.7389,0.7484,0.7293,0.7484,3376328,0
1984-09-06,0.7484,0.7676,0.7484,0.7676,1168181,0
1984-09-07,0.7676,0.7772,0.7579,0.7579,876135,0
1984-09-10,0.7579,0.7579,0.7484,0.7579,1146810,0
1984-09-11,0.7579,0.7676,0.7579,0.7579,864263,0
1984-09-12,0.7579,0.7676,0.7579,0.7579,1115945,0
1984-09-13,0.7579,0.7868,0.7579,0.7868,3495044,0
1984-09-14,0.7868,0.7868,0.7579,0.7579,1175302,0
1984-09-17,0.7579,0.7676,0.7579,0.7676,1859117,0
1984-09-18,0.7676,0.7772,0.7579,0.7579,536602,0
1984-09-19,0.7579,0.7772,0.7389,0.7389,1692914,0
1984-09-20,0.7579,0.7772,0.7579,0.7772,9148374,0
1984-09-21,0.7772,0.7868,0.7676,0.7676,5180834,0
1984-09-24,0.7676,0.7676,0.7484,0.7484,2182028,0
1984-09-25,0.7484,0.7484,0.7389,0.7484,2865844,0
1984-09-26,0.7484,0.7676,0.7484,0.7579,3839324,0
1984-09-27,0.7676,0.7868,0.7676,0.7868,1778387,0
1984-09-28,0.7868,0.7868,0.7772,0.7868,861890,0
1984-10-01,0.7772,0.7772,0.7676,0.7676,1388995,0
1984-10-02,0.7676,0.7772,0.7389,0.7484,1543331,0
1984-10-03,0.7484,0.7579,0.7389,0.7389,140087,0
1984-10-04,0.7389,0.7484,0.7004,0.71,1809257,0
1984-10-05,0.71,0.71,0.6906,0.71,3138892,0
1984-10-08,0.7004,0.7004,0.6716,0.6811,1310642,0
1984-10-09,0.6811,0.7198,0.6811,0.7198,966361,0
1984-10-10,0.7198,0.7198,0.71,0.7198,406015,0
1984-10-11,0.7198,0.7198,0.7198,0.7198,6681423,0
1984-10-12,0.7198,0.7198,0.71,0.7198,1424609,0
1984-10-15,0.7198,0.7198,0.6906,0.71,2896707,0
1984-10-16,0.71,0.7198,0.7004,0.7004,4480401,0
1984-10-17,0.71,0.7484,0.71,0.71,7267887,0
1984-10-18,0.7579,0.806,0.7579,0.7964,4891163,0
1984-10-19,0.7964,0.8157,0.7676,0.7772,5427766,0
1984-10-22,0.7772,0.7868,0.7676,0.7772,949740,0
1984-10-23,0.7868,0.806,0.7868,0.806,2654522,0
1984-10-24,0.806,0.806,0.7964,0.806,1897106,0
1984-10-25,0.806,0.806,0.7964,0.7964,2098928,0
1984-10-26,0.7964,0.7964,0.7868,0.7868,1792634,0
1984-10-29,0.7868,0.806,0.7868,0.7964,1346254,0
1984-10-30,0.7964,0.8157,0.7868,0.8157,1505338,0
1984-10-31,0.8157,0.8252,0.806,0.806,1194301,0
1984-11-01,0.806,0.8157,0.7964,0.8157,1118322,0
1984-11-02,0.8157,0.8157,0.7964,0.8157,1080330,0
1984-11-05,0.8157,0.8348,0.8157,0.8348,1771266,0
1984-11-06,0.8348,0.8636,0.8348,0.854,2312615,0
1984-11-07,0.854,0.8636,0.8348,0.8348,5522741,0
1984-11-08,0.8252,0.8252,0.8157,0.8252,567470,0
1984-11-09,0.8252,0.8443,0.806,0.806,591214,0
1984-11-12,0.806,0.806,0.7772,0.7868,2013449,0
1984-11-13,0.7772,0.7772,0.7676,0.7772,766918,0
1984-11-14,0.7772,0.7868,0.7772,0.7868,3214874,0
1984-11-15,0.7868,0.7964,0.7868,0.7964,987731,0
1984-11-16,0.7964,0.806,0.7579,0.7676,7253641,0
1984-11-19,0.7676,0.7868,0.7676,0.7772,3582895,0
1984-11-20,0.7772,0.7868,0.7676,0.7676,1310642,0
1984-11-21,0.7676,0.7772,0.7484,0.7676,4675096,0
1984-11-23,0.7772,0.8252,0.7772,0.8252,4166984,0
1984-11-26,0.8252,0.854,0.806,0.806,3870192,0
1984-11-27,0.806,0.854,0.7964,0.8443,1790258,0
1984-11-28,0.8443,0.854,0.8348,0.8348,1635928,0
1984-11-29,0.8252,0.8252,0.806,0.806,3300347,0
1984-11-30,0.806,0.8157,0.7964,0.806,857141,0
1984-12-03,0.806,0.8157,0.7964,0.8157,1049462,0
1984-12-04,0.8157,0.8157,0.7964,0.806,828648,0
1984-12-05,0.806,0.8157,0.7868,0.7964,814402,0
1984-12-06,0.7964,0.7964,0.7868,0.7964,916500,0
1984-12-07,0.7964,0.8157,0.7868,0.806,2963193,0
1984-12-10,0.8157,0.8252,0.8157,0.8252,484369,0
1984-12-11,0.8252,0.8443,0.8252,0.8252,1517212,0
1984-12-12,0.8443,0.8922,0.8443,0.8922,11299538,0
1984-12-13,0.8922,0.8922,0.873,0.873,1163433,0
1984-12-14,0.873,0.8826,0.873,0.873,3810831,0
1984-12-17,0.873,0.8826,0.873,0.873,857141,0
1984-12-18,0.8826,0.9114,0.8826,0.902,4418667,0
1984-12-19,0.9114,0.9212,0.9114,0.9212,6258788,0
1984-12-20,0.9212,0.9305,0.902,0.9114,3473675,0
1984-12-21,0.9114,0.9114,0.8826,0.9114,1332008,0
1984-12-24,0.9114,0.9114,0.8922,0.902,1028092,0
1984-12-26,0.902,0.9114,0.8922,0.9114,296793,0
1984-12-27,0.9114,0.9114,0.8826,0.8826,531853,0
1984-12-28,0.8826,0.902,0.8826,0.8922,631578,0
1984-12-31,0.8922,0.8922,0.873,0.873,2550052,0
1985-01-02,0.873,0.902,0.873,0.873,2148789,0
1985-01-03,0.873,0.8826,0.873,0.873,1284522,0
1985-01-04,0.873,0.8826,0.8636,0.8636,477244,0
1985-01-07,0.8636,0.8922,0.8636,0.8922,2462203,0
1985-01-08,0.8922,0.8922,0.8826,0.8922,719426,0
1985-01-09,0.8922,0.9114,0.8922,0.9114,1381869,0
1985-01-10,0.9114,0.9114,0.8922,0.902,4817557,0
1985-01-11,0.902,0.9114,0.902,0.9114,4375930,0
1985-01-14,0.9212,0.9595,0.9212,0.9595,3782339,0
1985-01-15,0.9595,1.0075,0.9595,0.9884,3307472,0
1985-01-16,0.9884,0.9979,0.9787,0.9884,3870192,0
1985-01-17,0.969,0.969,0.8922,0.9595,10010262,0
1985-01-18,0.9305,0.9305,0.9114,0.9305,6543713,0
1985-01-21,0.9305,0.9403,0.9212,0.9305,5677074,0
1985-01-22,0.9403,0.9595,0.9403,0.9498,2991681,0
1985-01-23,0.9498,0.9595,0.9403,0.9595,1410364,0
1985-01-24,0.9595,0.9595,0.9114,0.9114,3787089,0
1985-01-25,0.9114,0.9595,0.902,0.9498,3587643,0
1985-01-28,0.9498,0.9787,0.9498,0.9787,3611386,0
1985-01-29,0.9787,0.9884,0.9595,0.9884,1600312,0
1985-01-30,0.9979,1.0169,0.9979,1.0169,5206951,0
1985-01-31,1.0075,1.0075,0.9884,1.0075,6714665,0
1985-02-01,1.0075,1.0075,0.9884,0.9979,1645423,0
1985-02-04,0.9979,1.0075,0.9884,1.0075,1267903,0
1985-02-05,1.0075,1.0169,0.9979,1.0075,1904229,0
1985-02-06,1.0075,1.0169,0.9884,0.9884,5522741,0
1985-02-07,0.9884,1.0267,0.9787,1.0267,2982186,0
1985-02-08,1.0267,1.0363,1.0169,1.0267,3167384,0
1985-02-11,1.0267,1.0267,1.0075,1.0169,3727731,0
1985-02-12,1.0169,1.0267,0.9979,1.0075,2623656,0
1985-02-13,1.0075,1.0267,0.9979,1.0267,2523936,0
1985-02-14,1.0267,1.0363,1.0075,1.0075,1222791,0
1985-02-15,1.0075,1.0075,0.9884,0.9979,4164610,0
1985-02-19,0.9979,0.9979,0.9787,0.9787,1956467,0
1985-02-20,0.9787,0.9979,0.9787,0.9884,8371964,0
1985-02-21,0.9884,0.9884,0.9595,0.9595,1215666,0
1985-02-22,0.9595,0.9595,0.9595,0.9595,1334387,0
1985-02-25,0.9595,0.969,0.9595,0.969,629202,0
1985-02-26,0.969,0.9884,0.969,0.9884,5650957,0
1985-02-27,0.9884,0.9884,0.9787,0.9884,1562324,0
1985-02-28,0.9884,0.9884,0.9787,0.9884,612583,0
1985-03-01,0.9884,1.0075,0.9884,1.0075,3825080,0
1985-03-04,1.0075,1.0169,1.0075,1.0075,1184801,0
1985-03-05,1.0075,1.0075,0.9884,0.9884,4221596,0
1985-03-06,0.9884,0.9979,0.969,0.969,1039968,0
1985-03-07,0.969,0.969,0.9595,0.9595,702809,0
1985-03-08,0.9595,0.969,0.9595,0.9595,1961213,0
1985-03-11,0.9884,1.0169,0.9884,1.0075,5966746,0
1985-03-12,1.0075,1.0363,0.9979,1.0363,6885619,0
1985-03-13,1.0267,1.0267,0.9979,0.9979,2338738,0
1985-03-14,0.9979,0.9979,0.9884,0.9979,2146416,0
1985-03-15,0.9979,0.9979,0.9884,0.9979,3283726,0
1985-03-18,0.9979,0.9979,0.9787,0.9884,2604663,0
1985-03-19,0.9787,0.9787,0.9403,0.9787,2849222,0
1985-03-20,0.9787,0.9787,0.9595,0.9595,619704,0
1985-03-21,0.9595,0.9595,0.9403,0.9403,617332,0
1985-03-22,0.9498,0.969,0.9498,0.9498,833394,0
1985-03-25,0.9498,0.9595,0.9403,0.9498,128213,0
1985-03-26,0.9498,0.9498,0.9403,0.9498,1151560,0
1985-03-27,0.9498,0.9595,0.9498,0.9595,1723780,0
1985-03-28,0.9595,0.9787,0.9595,0.969,1790258,0
1985-03-29,0.969,0.9787,0.9498,0.9787,721803,0
1985-04-01,0.9787,0.9787,0.9595,0.969,1018598,0
1985-04-02,0.969,0.969,0.9498,0.9498,1317766,0
1985-04-03,0.9498,0.9595,0.9498,0.9498,581713,0
1985-04-04,0.9498,0.9595,0.9498,0.9595,2618909,0
1985-04-08,0.9595,0.9595,0.9403,0.9595,3319343,0
1985-04-09,0.9595,0.9595,0.9403,0.9595,698057,0
1985-04-10,0.9595,0.9595,0.9498,0.9595,187572,0
1985-04-11,0.9498,0.9498,0.9305,0.9403,705182,0
1985-04-12,0.9403,0.9498,0.9403,0.9498,149583,0
1985-04-15,0.9498,0.9498,0.9114,0.9305,1949341,0
1985-04-16,0.9305,0.9498,0.9305,0.9305,432133,0
1985-04-17,0.9305,0.9403,0.9212,0.9212,4086258,0
1985-04-18,0.9212,0.9403,0.9212,0.9305,999598,0
1985-04-19,0.9305,0.9305,0.9212,0.9305,477244,0
1985-04-22,0.9305,0.9305,0.8636,0.873,6377507,0
1985-04-23,0.873,0.873,0.8636,0.873,4171734,0
1985-04-24,0.873,0.8826,0.8636,0.873,2618909,0
1985-04-25,0.873,0.873,0.8636,0.873,2438459,0
1985-04-26,0.873,0.873,0.8443,0.854,1906603,0
1985-04-29,0.8636,0.8826,0.8636,0.873,2087051,0
1985-04-30,0.873,0.8922,0.873,0.8826,1189548,0
1985-05-01,0.8826,0.8922,0.873,0.8826,648198,0
1985-05-02,0.8826,0.902,0.8826,0.902,2870590,0
1985-05-03,0.902,0.9595,0.902,0.9595,2604663,0
1985-05-06,0.9595,0.9595,0.9403,0.9403,3599518,0
1985-05-07,0.9403,0.9498,0.9403,0.9498,2303122,0
1985-05-08,0.9498,0.9498,0.9403,0.9498,3741976,0
1985-05-09,0.9498,0.969,0.9498,0.969,3585270,0
1985-05-10,0.969,0.9884,0.969,0.969,3967540,0
1985-05-13,0.969,0.9787,0.969,0.9787,940242,0
1985-05-14,0.9787,0.9787,0.9595,0.969,548473,0
1985-05-15,0.969,0.9787,0.969,0.969,1206167,0
1985-05-16,0.969,0.9884,0.969,0.969,662445,0
1985-05-17,0.969,0.9787,0.969,0.969,1039968,0
1985-05-20,0.969,0.9979,0.969,0.9979,2250885,0
1985-05-21,0.9979,0.9979,0.9787,0.9884,816778,0
1985-05-22,0.9884,0.9884,0.969,0.9884,8333973,0
1985-05-23,0.9787,0.9787,0.969,0.969,289670,0
1985-05-24,0.969,0.9884,0.969,0.9884,2877712,0
1985-05-28,0.9884,0.9884,0.9787,0.9884,273049,0
1985-05-29,0.9884,0.9884,0.9595,0.969,5731686,0
1985-05-30,0.969,0.969,0.9595,0.9595,7517198,0
1985-05-31,0.9595,0.9884,0.9498,0.9884,14305467,0
1985-06-03,0.9979,1.0169,0.9979,1.0075,1657297,0
1985-06-04,1.0075,1.0652,1.0075,1.0652,6669554,0
1985-06-05,1.0748,1.0937,1.0748,1.0842,7063694,0
1985-06-06,1.0842,1.0842,1.0748,1.0748,1704785,0
1985-06-07,1.0748,1.0842,1.0652,1.0748,1555198,0
1985-06-10,1.0748,1.0748,1.0553,1.0748,1740399,0
1985-06-11,1.0748,1.0842,1.0748,1.0842,1695285,0
1985-06-12,1.0842,1.0937,1.0748,1.0937,3300347,0
1985-06-13,1.0937,1.0937,1.0652,1.0748,2348232,0
1985-06-14,1.0748,1.0842,1.0652,1.0748,2583294,0
1985-06-17,1.0748,1.0842,1.0652,1.0748,4371179,0
1985-06-18,1.0748,1.0842,1.0748,1.0748,4843677,0
1985-06-19,1.0748,1.0748,1.046,1.0553,2863467,0
1985-06-20,1.0553,1.0553,1.046,1.0553,2129792,0
1985-06-21,1.0553,1.0553,1.0267,1.0363,3243362,0
1985-06-24,1.0363,1.046,1.0363,1.046,823901,0
1985-06-25,1.046,1.0652,1.0363,1.0553,2464575,0
1985-06-26,1.0553,1.0652,1.0553,1.0652,3784716,0
1985-06-27,1.0652,1.0748,1.0553,1.0748,2903831,0
1985-06-28,1.0748,1.1033,1.0748,1.1033,4679846,0
1985-07-01,1.1033,1.1226,1.1033,1.1129,1502965,0
1985-07-02,1.1129,1.1322,1.1129,1.1226,2376724,0
1985-07-03,1.1226,1.1322,1.1129,1.1129,3544907,0
1985-07-05,1.1226,1.1511,1.1226,1.1415,2540556,0
1985-07-08,1.1415,1.1511,1.1322,1.1511,2125041,0
1985-07-09,1.1511,1.1611,1.1415,1.1511,3922427,0
1985-07-10,1.1511,1.1511,1.1322,1.1511,4926779,0
1985-07-11,1.1511,1.1709,1.1415,1.1611,5572601,0
1985-07-12,1.1611,1.209,1.1611,1.209,5465755,0
1985-07-15,1.209,1.228,1.1993,1.2188,8975044,0
1985-07-16,1.2188,1.228,1.2188,1.228,5833780,0
1985-07-17,1.228,1.2375,1.2188,1.228,2827854,0
1985-07-18,1.2188,1.2188,1.1896,1.1993,4188355,0
1985-07-19,1.1993,1.2188,1.1896,1.209,3725358,0
1985-07-22,1.209,1.2188,1.1709,1.1896,1089827,0
1985-07-23,1.1896,1.209,1.1896,1.1993,5555981,0
1985-07-24,1.1993,1.1993,1.1322,1.1709,1866239,0
1985-07-25,1.1709,1.1896,1.1611,1.1709,2554801,0
1985-07-26,1.1709,1.1801,1.1511,1.1511,707556,0
1985-07-29,1.1511,1.1511,1.0842,1.0937,1469724,0
1985-07-30,1.0937,1.1033,1.0748,1.1033,1294020,0
1985-07-31,1.1129,1.1511,1.1129,1.1322,1550451,0
1985-08-01,1.1511,1.1709,1.1511,1.1709,2585670,0
1985-08-02,1.1709,1.1709,1.1611,1.1709,1531456,0
1985-08-05,1.1709,1.1709,1.1611,1.1611,814402,0
1985-08-06,1.1611,1.1709,1.1511,1.1511,1980208,0
1985-08-07,1.1415,1.1415,1.1322,1.1322,2170156,0
1985-08-08,1.1415,1.1511,1.1415,1.1511,1958841,0
1985-08-09,1.1611,1.1801,1.1611,1.1709,3827454,0
1985-08-12,1.1709,1.1709,1.1511,1.1511,2279376,0
1985-08-13,1.1511,1.1611,1.1415,1.1611,833394,0
1985-08-14,1.1709,1.1801,1.1709,1.1709,1965960,0
1985-08-15,1.1709,1.1896,1.1511,1.1511,4091006,0
1985-08-16,1.1511,1.1611,1.1322,1.1322,1956467,0
1985-08-19,1.1322,1.1511,1.1322,1.1511,859515,0
1985-08-20,1.1511,1.1611,1.1511,1.1611,1180052,0
1985-08-21,1.1611,1.1896,1.1511,1.1896,3751472,0
1985-08-22,1.1896,1.209,1.1709,1.1709,3495044,0
1985-08-23,1.1611,1.1611,1.1322,1.1415,809652,0
1985-08-26,1.1415,1.1511,1.0937,1.1226,790658,0
1985-08-27,1.1226,1.1226,1.1033,1.1033,3165008,0
1985-08-28,1.1033,1.1226,1.1033,1.1129,9257594,0
1985-08-29,1.1129,1.1129,1.1033,1.1033,289670,0
1985-08-30,1.1129,1.1226,1.1129,1.1129,1650173,0
1985-09-03,1.1129,1.1129,1.0937,1.0937,4418667,0
1985-09-04,1.0842,1.0842,1.046,1.046,2234265,0
1985-09-05,1.046,1.046,1.0267,1.0363,1241786,0
1985-09-06,1.046,1.0842,1.046,1.0553,1329639,0
1985-09-09,1.046,1.046,1.0267,1.0363,4610992,0
1985-09-10,1.0363,1.0363,1.0169,1.0267,2495443,0
1985-09-11,1.0267,1.0363,1.0267,1.0267,382271,0
1985-09-12,1.0075,1.0075,0.9979,0.9979,4841302,0
1985-09-13,0.9979,0.9979,0.9305,0.969,5760173,0
1985-09-16,0.969,0.9787,0.9595,0.9595,4910157,0
1985-09-17,0.9595,0.969,0.9403,0.9595,4302325,0
1985-09-18,0.9595,0.969,0.9403,0.969,4373557,0
1985-09-19,0.969,0.9979,0.969,0.9884,3487920,0
1985-09-20,0.9884,1.0169,0.9787,1.0169,3656500,0
1985-09-23,1.0169,1.0267,0.9979,1.0075,1460226,0
1985-09-24,1.0075,1.0075,0.9787,0.9787,503361,0
1985-09-25,0.9787,0.9884,0.9595,0.969,3884436,0
1985-09-26,0.969,0.969,0.9498,0.969,1044714,0
1985-09-30,0.969,0.969,0.9212,0.9212,1673918,0
1985-10-01,0.9212,0.9595,0.9212,0.9595,2322117,0
1985-10-02,0.9595,0.969,0.9305,0.9403,1809257,0
1985-10-03,0.9403,0.9498,0.9212,0.9498,3046292,0
1985-10-04,0.9403,0.9403,0.9305,0.9403,2367228,0
1985-10-07,0.9403,0.9403,0.9305,0.9305,652946,0
1985-10-08,0.9403,0.9595,0.9403,0.9595,1500591,0
1985-10-09,0.9595,0.969,0.9498,0.969,548473,0
1985-10-10,0.969,0.9884,0.9595,0.969,436882,0
1985-10-11,0.969,0.9979,0.969,0.9884,1958841,0
1985-10-14,0.9884,0.9979,0.969,0.9979,1218043,0
1985-10-15,0.9979,0.9979,0.9498,0.9595,2547681,0
1985-10-16,0.9595,0.9595,0.9403,0.9595,2578544,0
1985-10-17,0.9595,0.9595,0.9595,0.9595,2172530,0
1985-10-18,0.9595,0.9595,0.9403,0.9595,1424609,0
1985-10-21,0.9498,0.9498,0.9403,0.9498,1367626,0
1985-10-22,0.9498,0.969,0.9403,0.9498,6868996,0
1985-10-23,0.9498,0.9595,0.9403,0.9403,2288873,0
1985-10-24,0.9403,0.9403,0.9305,0.9403,890385,0
1985-10-25,0.9305,0.9305,0.9114,0.9114,3148384,0
1985-10-28,0.9114,0.9212,0.902,0.9212,676691,0
1985-10-29,0.9212,0.969,0.9212,0.9498,7161045,0
1985-10-30,0.9498,0.9595,0.9305,0.9595,6023728,0
1985-10-31,0.9595,0.969,0.9403,0.969,3390576,0
1985-11-01,0.969,0.9979,0.969,0.9979,5631963,0
1985-11-04,0.9979,1.0267,0.9979,1.0169,7980193,0
1985-11-05,1.0169,1.0363,1.0169,1.0363,6662430,0
1985-11-06,1.0363,1.0363,1.0267,1.0267,4159861,0
1985-11-07,1.0267,1.0553,1.0267,1.0363,2030072,0
1985-11-08,1.046,1.0748,1.046,1.0652,4147992,0
1985-11-11,1.0652,1.0748,1.0363,1.0652,2868219,0
1985-11-12,1.0652,1.0748,1.0553,1.0748,4155117,0
1985-11-13,1.0652,1.0652,1.046,1.046,2129792,0
1985-11-14,1.046,1.0553,1.046,1.046,845271,0
1985-11-15,1.046,1.0652,1.0363,1.0363,899877,0
1985-11-18,1.0363,1.0553,1.0267,1.0363,2937073,0
1985-11-19,1.0363,1.0553,1.0363,1.046,1058960,0
1985-11-20,1.046,1.0842,1.0267,1.0748,4767696,0
1985-11-21,1.0748,1.1033,1.0748,1.1033,7400854,0
1985-11-22,1.1033,1.1129,1.0748,1.1129,5263939,0
1985-11-25,1.1129,1.1129,1.0748,1.0842,5867021,0
1985-11-26,1.0842,1.0937,1.0842,1.0937,2343484,0
1985-11-27,1.0937,1.1226,1.0842,1.1129,9388188,0
1985-11-29,1.1129,1.1415,1.1033,1.1415,2901455,0
1985-12-02,1.1415,1.1415,1.1129,1.1322,1916100,0
1985-12-03,1.1322,1.1511,1.1322,1.1415,5287682,0
1985-12-04,1.1415,1.1611,1.1415,1.1611,6690920,0
1985-12-05,1.1611,1.1611,1.1322,1.1511,4601489,0
1985-12-06,1.1415,1.1415,1.1033,1.1129,1973083,0
1985-12-09,1.1322,1.1611,1.1322,1.1322,14174876,0
1985-12-10,1.1415,1.1709,1.1415,1.1511,3713482,0
1985-12-11,1.1611,1.1801,1.1611,1.1801,7137302,0
1985-12-12,1.1801,1.1801,1.1611,1.1611,3309845,0
1985-12-13,1.1611,1.1709,1.1611,1.1709,2053816,0
1985-12-16,1.1709,1.1801,1.1709,1.1801,5525115,0
1985-12-17,1.1709,1.1709,1.1415,1.1415,2647405,0
1985-12-18,1.1415,1.1415,1.1033,1.1033,7277386,0
1985-12-19,1.1033,1.1226,1.0842,1.0937,1521961,0
1985-12-20,1.0937,1.1129,1.0842,1.1033,1348633,0
1985-12-23,1.1033,1.1033,1.0652,1.0748,2963193,0
1985-12-24,1.0748,1.0937,1.0652,1.0937,477244,0
1985-12-26,1.0937,1.0937,1.0652,1.0748,2604663,0
1985-12-27,1.0748,1.0937,1.0652,1.0937,301542,0
1985-12-30,1.0937,1.1129,1.0842,1.0842,2355355,0
1985-12-31,1.0842,1.0842,1.0553,1.0748,3599518,0
1986-01-02,1.0652,1.0652,1.0363,1.0363,3416694,0
1986-01-03,1.0363,1.046,1.0267,1.0363,8709120,0
1986-01-06,1.0363,1.046,1.0169,1.0267,1685787,0
1986-01-07,1.0267,1.0652,1.0267,1.046,2452704,0
1986-01-08,1.046,1.0842,1.046,1.0553,5710314,0
1986-01-09,1.0553,1.0553,0.9884,1.0267,4606242,0
1986-01-10,1.0267,1.0267,0.9979,0.9979,3703988,0
1986-01-13,0.9979,1.0075,0.9884,0.9979,2146416,0
1986-01-14,0.9979,1.0169,0.9979,0.9979,5335166,0
1986-01-15,1.0075,1.0363,1.0075,1.0363,1825876,0
1986-01-16,1.0363,1.0652,0.9979,1.0553,6102083,0
1986-01-17,1.0553,1.0842,1.0363,1.0363,2946570,0
1986-01-20,1.0363,1.0652,1.0363,1.0652,990106,0
1986-01-21,1.0652,1.0937,1.0553,1.0652,5057366,0
1986-01-22,1.0553,1.0553,1.046,1.0553,3252861,0
1986-01-23,1.0553,1.0553,1.0267,1.0553,2647405,0
1986-01-24,1.0652,1.0937,1.0652,1.0748,5157089,0
1986-01-27,1.0842,1.0937,1.0842,1.0842,4197853,0
1986-01-28,1.0842,1.1033,0.9787,0.9787,24762104,0
1986-01-29,0.9787,0.9787,0.9114,0.9305,24928311,0
1986-01-30,0.9403,0.9884,0.9403,0.9595,28594312,0
1986-01-31,0.9595,0.9787,0.9498,0.9595,8220002,0
1986-02-03,0.969,0.9884,0.969,0.9787,3438060,0
1986-02-04,0.9787,0.9979,0.9595,0.969,5128597,0
1986-02-05,0.9595,0.9595,0.9212,0.9305,18227894,0
1986-02-06,0.8636,0.8636,0.7964,0.8157,46660746,0
1986-02-07,0.8157,0.873,0.806,0.8636,18660024,0
1986-02-10,0.8826,0.902,0.8826,0.8922,10646588,0
1986-02-11,0.8922,0.902,0.873,0.8826,5829029,0
1986-02-12,0.8826,0.902,0.8826,0.8922,5033623,0
1986-02-13,0.8922,0.9114,0.8922,0.9114,5522741,0
1986-02-14,0.9114,0.9114,0.8922,0.902,1894733,0
1986-02-18,0.902,0.902,0.8826,0.8922,5845649,0
1986-02-19,0.8826,0.8826,0.8636,0.8636,3252861,0
1986-02-20,0.854,0.854,0.806,0.854,10888774,0
1986-02-21,0.854,0.8636,0.8252,0.8252,11380263,0
1986-02-24,0.8348,0.8636,0.8348,0.8636,9931912,0
1986-02-25,0.8636,0.8922,0.854,0.8826,10556365,0
1986-02-26,0.8826,0.9114,0.8826,0.9114,7695272,0
1986-02-27,0.9114,0.9212,0.8922,0.902,3008304,0
1986-02-28,0.902,0.9212,0.902,0.902,7673903,0
1986-03-03,0.902,0.9114,0.8922,0.8922,7859101,0
1986-03-04,0.8922,0.9114,0.8922,0.8922,2172530,0
1986-03-05,0.8922,0.9114,0.873,0.902,3967540,0
1986-03-06,0.9114,0.9403,0.9114,0.9305,8160644,0
1986-03-07,0.9305,0.9403,0.902,0.9114,3174508,0
1986-03-10,0.9114,0.9212,0.902,0.902,1400863,0
1986-03-11,0.902,0.9114,0.854,0.854,3609014,0
1986-03-12,0.854,0.8922,0.8443,0.8826,6745530,0
1986-03-13,0.8826,0.8826,0.873,0.873,1464976,0
1986-03-14,0.873,0.8826,0.854,0.873,4696468,0
1986-03-17,0.8636,0.8636,0.8443,0.854,3041546,0
1986-03-18,0.854,0.8636,0.8348,0.8348,4273831,0
1986-03-19,0.8348,0.854,0.8252,0.8348,10060127,0
1986-03-20,0.8348,0.8348,0.8157,0.8348,4696468,0
1986-03-21,0.8348,0.8636,0.8348,0.854,10803298,0
1986-03-24,0.854,0.873,0.8348,0.854,2191526,0
1986-03-25,0.8443,0.8443,0.8348,0.8348,1954089,0
1986-03-26,0.8443,0.8636,0.8443,0.854,3067663,0
1986-03-27,0.854,0.873,0.854,0.8636,5192706,0
1986-03-31,0.8636,0.873,0.854,0.8636,4183605,0
1986-04-01,0.8636,0.873,0.8443,0.854,3328840,0
1986-04-02,0.854,0.854,0.8348,0.8443,6040351,0
1986-04-03,0.8443,0.8636,0.8443,0.854,3758597,0
1986-04-04,0.854,0.8636,0.8443,0.8443,2049067,0
1986-04-07,0.8443,0.8443,0.8348,0.8443,2711508,0
1986-04-08,0.8443,0.854,0.8348,0.8443,2960815,0
1986-04-09,0.8443,0.8443,0.8252,0.8348,3423815,0
1986-04-10,0.8348,0.8348,0.8157,0.8252,4843677,0
1986-04-11,0.8252,0.8443,0.8157,0.8348,11681809,0
1986-04-14,0.8348,0.8443,0.8157,0.8252,4383052,0
1986-04-15,0.8252,0.8252,0.8157,0.8252,4166984,0
1986-04-16,0.8348,0.854,0.8348,0.854,8438443,0
1986-04-17,0.854,0.8636,0.8348,0.8348,5017004,0
1986-04-18,0.8348,0.854,0.8252,0.8252,6785894,0
1986-04-21,0.8252,0.8348,0.7772,0.8348,5779171,0
1986-04-22,0.8443,0.8636,0.8443,0.854,3124644,0
1986-04-23,0.854,0.8922,0.8443,0.8443,2901455,0
1986-04-24,0.8443,0.854,0.8348,0.8348,2825475,0
1986-04-25,0.8348,0.8443,0.8252,0.8348,3357332,0
1986-04-28,0.8348,0.8348,0.8252,0.8348,2597537,0
1986-04-29,0.8348,0.854,0.8252,0.8252,4432913,0
1986-04-30,0.8252,0.8348,0.806,0.806,1657297,0
1986-05-01,0.806,0.8157,0.7868,0.7964,7294005,0
1986-05-02,0.7964,0.7964,0.7868,0.7868,2272256,0
1986-05-05,0.7868,0.7868,0.7676,0.7772,4907783,0
1986-05-06,0.7772,0.7868,0.7676,0.7772,2597537,0
1986-05-07,0.7772,0.7868,0.7772,0.7868,1248908,0
1986-05-08,0.7868,0.7868,0.7772,0.7772,1619307,0
1986-05-09,0.7772,0.7868,0.7772,0.7772,1685787,0
1986-05-12,0.7772,0.7868,0.7772,0.7868,1479220,0
1986-05-13,0.7868,0.7964,0.7772,0.7868,2535807,0
1986-05-14,0.7868,0.7964,0.7772,0.7868,1467348,0
1986-05-15,0.7868,0.7868,0.7676,0.7676,12740764,0
1986-05-16,0.7676,0.7772,0.7293,0.7484,9141250,0
1986-05-19,0.7484,0.7676,0.7484,0.7676,4288074,0
1986-05-20,0.7676,0.7868,0.7579,0.7772,13697633,0
1986-05-21,0.7772,0.7868,0.7772,0.7772,3369203,0
1986-05-22,0.7964,0.8636,0.7964,0.8636,16394893,0
1986-05-23,0.8826,0.902,0.8826,0.8922,10736817,0
1986-05-27,0.8922,0.8922,0.8443,0.854,6408371,0
1986-05-28,0.8636,0.8826,0.8636,0.873,3573395,0
1986-05-29,0.873,0.8826,0.8636,0.873,1426986,0
1986-05-30,0.873,0.873,0.8636,0.873,1878110,0
1986-06-02,0.873,0.873,0.854,0.8636,3535407,0
1986-06-03,0.8636,0.8636,0.854,0.8636,4029274,0
1986-06-04,0.8636,0.873,0.854,0.8636,4166984,0
1986-06-05,0.8636,0.8636,0.854,0.8636,1790258,0
1986-06-06,0.8636,0.873,0.8443,0.854,1690536,0
1986-06-09,0.8443,0.8443,0.8252,0.8252,2008700,0
1986-06-10,0.8252,0.8348,0.8157,0.8252,2559550,0
1986-06-11,0.8157,0.8157,0.7868,0.806,3072410,0
1986-06-12,0.806,0.8348,0.7964,0.8348,4561129,0
1986-06-13,0.8348,0.8636,0.8252,0.854,5829029,0
1986-06-16,0.854,0.8636,0.8443,0.8443,2792238,0
1986-06-17,0.8443,0.854,0.8348,0.8348,1502965,0
1986-06-18,0.8348,0.8443,0.8252,0.8443,1030469,0
1986-06-19,0.8348,0.8348,0.8252,0.8252,1671541,0
1986-06-20,0.8252,0.8252,0.8157,0.8157,1445979,0
1986-06-23,0.8157,0.854,0.806,0.854,3100902,0
1986-06-24,0.854,0.873,0.854,0.854,3867816,0
1986-06-25,0.854,0.854,0.8157,0.8157,4406799,0
1986-06-26,0.8157,0.8157,0.7964,0.8157,4838929,0
1986-06-27,0.8157,0.8157,0.806,0.8157,1187176,0
1986-06-30,0.8252,0.854,0.8252,0.8348,2037195,0
1986-07-01,0.8348,0.8443,0.8252,0.8252,2837352,0
1986-07-02,0.8252,0.8252,0.806,0.8157,3407195,0
1986-07-03,0.8157,0.8348,0.806,0.8348,883256,0
1986-07-07,0.8348,0.8443,0.8157,0.8157,3238615,0
1986-07-08,0.8157,0.8252,0.806,0.8157,3447556,0
1986-07-09,0.8157,0.8252,0.8157,0.8252,1108820,0
1986-07-10,0.8252,0.8252,0.8157,0.8252,2003953,0
1986-07-11,0.8252,0.8252,0.8157,0.8252,3487920,0
1986-07-14,0.8252,0.8252,0.806,0.8157,2402845,0
1986-07-15,0.8157,0.8157,0.7868,0.7964,2623656,0
1986-07-16,0.7964,0.806,0.7772,0.7772,1920850,0
1986-07-17,0.7772,0.7868,0.7579,0.7868,4798563,0
1986-07-18,0.7868,0.7964,0.7868,0.7868,1669166,0
1986-07-21,0.7868,0.7964,0.7579,0.7964,1284522,0
1986-07-22,0.7964,0.8157,0.7964,0.806,2566672,0
1986-07-23,0.806,0.806,0.7868,0.806,1139691,0
1986-07-24,0.806,0.806,0.7579,0.7772,2367228,0
1986-07-25,0.7772,0.7868,0.7676,0.7868,2459826,0
1986-07-28,0.7964,0.8252,0.7964,0.806,2507314,0
1986-07-29,0.806,0.8252,0.7964,0.7964,10128980,0
1986-07-30,0.7964,0.806,0.7868,0.806,5142843,0
1986-07-31,0.806,0.806,0.7964,0.806,3974662,0
1986-08-01,0.806,0.806,0.7964,0.806,1992079,0
1986-08-04,0.806,0.806,0.7772,0.7868,3127019,0
1986-08-05,0.7868,0.806,0.7868,0.7868,3568648,0
1986-08-06,0.7868,0.806,0.7868,0.806,3129394,0
1986-08-07,0.806,0.8252,0.806,0.8252,2706760,0
1986-08-08,0.8252,0.8636,0.8157,0.854,4815184,0
1986-08-11,0.854,0.8826,0.854,0.873,10760560,0
1986-08-12,0.873,0.873,0.8443,0.8443,3803711,0
1986-08-13,0.854,0.8922,0.854,0.873,11544092,0
1986-08-14,0.873,0.8826,0.8636,0.873,3013052,0
1986-08-15,0.873,0.8826,0.8636,0.873,5195079,0
1986-08-18,0.873,0.8826,0.8636,0.873,2039565,0
1986-08-19,0.873,0.8826,0.854,0.854,5252065,0
1986-08-20,0.854,0.873,0.8443,0.8636,1849621,0
1986-08-21,0.873,0.902,0.873,0.902,3670747,0
1986-08-22,0.902,0.9114,0.8826,0.9114,3416694,0
1986-08-25,0.9114,0.9212,0.902,0.9114,5681824,0
1986-08-26,0.9114,0.9212,0.9114,0.9114,4580125,0
1986-08-27,0.9114,0.9212,0.902,0.902,2996433,0
1986-08-28,0.902,0.902,0.8922,0.902,2141662,0
1986-08-29,0.902,0.902,0.873,0.8826,5392154,0
1986-09-02,0.8826,0.8922,0.873,0.8826,2523936,0
1986-09-03,0.8826,0.8826,0.873,0.8826,2761371,0
1986-09-04,0.8826,0.902,0.8826,0.902,7189533,0
1986-09-05,0.902,0.902,0.873,0.8826,1875738,0
1986-09-08,0.8826,0.8922,0.873,0.873,4658478,0
1986-09-09,0.873,0.8826,0.873,0.873,2818356,0
1986-09-10,0.873,0.8826,0.873,0.8826,1797386,0
1986-09-11,0.8826,0.8826,0.8348,0.8348,5686568,0
1986-09-12,0.8348,0.8443,0.8252,0.8348,6671928,0
1986-09-15,0.8348,0.8443,0.8252,0.8348,3411942,0
1986-09-16,0.8348,0.8443,0.8252,0.8443,3043915,0
1986-09-17,0.854,0.902,0.854,0.8922,12885603,0
1986-09-18,0.8922,0.902,0.8826,0.8922,4387800,0
1986-09-19,0.902,0.9212,0.902,0.9114,8597523,0
1986-09-22,0.9114,0.9498,0.9114,0.9403,6094960,0
1986-09-23,0.9403,0.9498,0.9212,0.9498,5995239,0
1986-09-24,0.9498,0.9595,0.9305,0.9305,5396899,0
1986-09-25,0.9305,0.9403,0.9212,0.9212,930745,0
1986-09-26,0.9212,0.9212,0.9114,0.9114,4912536,0
1986-09-29,0.9114,0.9114,0.8922,0.9114,3696864,0
1986-09-30,0.9114,0.9403,0.902,0.9403,3198249,0
1986-10-01,0.9403,0.9787,0.9403,0.9498,9763332,0
1986-10-02,0.9595,0.9787,0.9595,0.969,7208529,0
1986-10-03,0.969,0.9787,0.9498,0.9595,3846449,0
1986-10-06,0.9595,0.969,0.9403,0.9595,1130192,0
1986-10-07,0.9498,0.9498,0.9305,0.9305,2146416,0
1986-10-08,0.9305,0.9787,0.9305,0.969,5021749,0
1986-10-09,0.969,0.969,0.9498,0.9498,7486330,0
1986-10-10,0.9498,0.9595,0.9498,0.9595,1351005,0
1986-10-13,0.9595,0.9595,0.9403,0.9595,1013850,0
1986-10-14,0.9595,0.9884,0.9595,0.9787,6201806,0
1986-10-15,0.9787,1.0075,0.9787,0.9979,11494234,0
1986-10-16,0.9979,1.0169,0.9979,0.9979,12925964,0
1986-10-17,0.9979,1.0075,0.9979,0.9979,3620886,0
1986-10-20,0.9884,0.9884,0.969,0.9787,1956467,0
1986-10-21,0.9787,0.9979,0.969,0.9787,3051038,0
1986-10-22,0.9884,1.0169,0.9884,1.0075,5589223,0
1986-10-23,1.0075,1.0075,0.9979,0.9979,2694890,0
1986-10-24,0.9979,1.0267,0.9979,0.9979,6284908,0
1986-10-27,0.9979,1.0363,0.9979,1.0363,3081907,0
1986-10-28,1.0363,1.046,1.0169,1.0267,5976242,0
1986-10-29,1.0267,1.0363,1.0169,1.0363,3276605,0
1986-10-30,1.0363,1.046,0.9884,0.9884,11990471,0
1986-10-31,0.9884,0.9884,0.9305,0.9403,6360884,0
1986-11-03,0.9403,0.9498,0.9403,0.9403,1935091,0
1986-11-04,0.9403,0.9498,0.9305,0.9305,4741578,0
1986-11-05,0.9305,0.9403,0.9212,0.9305,3364458,0
1986-11-06,0.9305,0.9403,0.9212,0.9403,1434107,0
1986-11-07,0.9403,0.9403,0.9305,0.9403,833394,0
1986-11-10,0.9403,0.9595,0.9305,0.9595,3167384,0
1986-11-11,0.9498,0.9498,0.9114,0.9498,3224368,0
1986-11-12,0.9498,0.9498,0.9305,0.9403,1106449,0
1986-11-13,0.9305,0.9305,0.9212,0.9305,1652549,0
1986-11-14,0.9305,0.9403,0.9114,0.9403,1930346,0
1986-11-17,0.9403,0.9403,0.9212,0.9212,524731,0
1986-11-18,0.9212,0.9212,0.8922,0.8922,4988512,0
1986-11-19,0.902,0.9212,0.902,0.9212,3226742,0
1986-11-20,0.9212,0.9212,0.902,0.9114,5411145,0
1986-11-21,0.9114,0.9212,0.902,0.9212,3281355,0
1986-11-24,0.9212,0.9305,0.9114,0.9212,2751871,0
1986-11-25,0.9212,0.9212,0.902,0.9212,1270275,0
1986-11-26,0.9212,0.9212,0.902,0.9212,975858,0
1986-11-28,0.9212,0.9212,0.902,0.902,1296399,0
1986-12-01,0.902,0.9212,0.902,0.902,3264734,0
1986-12-02,0.902,0.9212,0.8922,0.9212,4067263,0
1986-12-03,0.9212,0.9403,0.9114,0.9212,5071613,0
1986-12-04,0.9212,0.9305,0.9212,0.9305,6296782,0
1986-12-05,0.9305,0.9305,0.9212,0.9212,3309845,0
1986-12-08,0.9212,0.9212,0.9114,0.9212,2870590,0
1986-12-09,0.9212,0.9212,0.902,0.9114,2139288,0
1986-12-10,0.9114,0.9114,0.902,0.9114,3644631,0
1986-12-11,0.9114,0.9114,0.902,0.902,2248512,0
1986-12-12,0.902,0.902,0.8922,0.8922,2317367,0
1986-12-15,0.8826,0.8826,0.8443,0.8636,6325272,0
1986-12-16,0.8636,0.873,0.854,0.854,2217641,0
1986-12-17,0.854,0.8636,0.8443,0.8443,1804506,0
1986-12-18,0.8443,0.854,0.8252,0.8443,2989307,0
1986-12-19,0.8443,0.8443,0.8252,0.8348,3354961,0
1986-12-22,0.8348,0.8443,0.8157,0.8252,3148384,0
1986-12-23,0.8252,0.8443,0.8252,0.8252,12056955,0
1986-12-24,0.8252,0.8443,0.8252,0.8252,2279376,0
1986-12-26,0.8252,0.8443,0.8157,0.8252,1719029,0
1986-12-29,0.8157,0.8157,0.806,0.806,1381869,0
1986-12-30,0.806,0.8443,0.7964,0.8348,2260381,0
1986-12-31,0.8348,0.8443,0.8252,0.8252,2307870,0
1987-01-02,0.8252,0.8443,0.8252,0.8443,1811629,0
1987-01-05,0.8443,0.8636,0.8443,0.8636,1182425,0
1987-01-06,0.8636,0.8826,0.854,0.8826,2894334,0
1987-01-07,0.8826,0.8826,0.873,0.8826,3879691,0
1987-01-08,0.873,0.8922,0.8636,0.8922,2322117,0
1987-01-09,0.8826,0.8922,0.8826,0.8826,1602686,0
1987-01-12,0.8922,0.8922,0.8826,0.8826,2780365,0
1987-01-13,0.8922,0.8922,0.8636,0.873,2098928,0
1987-01-14,0.8636,0.9212,0.8636,0.9212,9485531,0
1987-01-15,0.9212,0.9787,0.902,0.969,6804890,0
1987-01-16,0.969,0.969,0.9498,0.9595,2008700,0
1987-01-19,0.9498,0.9979,0.9498,0.969,1920850,0
1987-01-20,0.969,0.969,0.9305,0.9498,2673521,0
1987-01-21,0.9498,0.9595,0.9305,0.9498,2998803,0
1987-01-22,0.9498,0.969,0.9403,0.969,5667577,0
1987-01-23,0.9498,0.969,0.9498,0.969,9575758,0
1987-01-26,0.9595,0.9595,0.9498,0.9595,1011472,0
1987-01-27,0.9595,0.9979,0.9595,0.9787,3682618,0
1987-01-28,0.9787,0.9787,0.9114,0.9595,5857523,0
1987-01-29,0.9498,0.969,0.9212,0.9305,10470889,0
1987-01-30,0.9114,0.9114,0.902,0.902,4591992,0
1987-02-02,0.902,0.9114,0.8922,0.902,1792634,0
1987-02-03,0.9114,0.9305,0.9114,0.9114,6826259,0
1987-02-04,0.9114,0.9498,0.9114,0.9498,11299538,0
1987-02-05,0.9787,0.9884,0.9595,0.969,5924007,0
1987-02-06,0.969,0.9979,0.969,0.9884,3440435,0
1987-02-09,0.9787,0.9787,0.9595,0.969,1111194,0
1987-02-10,0.969,0.969,0.9212,0.969,2851597,0
1987-02-11,0.969,0.9787,0.9595,0.969,1469724,0
1987-02-12,0.969,0.969,0.9498,0.9595,1906603,0
1987-02-13,0.9595,0.9884,0.9305,0.9787,6909363,0
1987-02-17,0.969,0.9884,0.9595,0.9787,6762149,0
1987-02-18,0.9884,1.0169,0.9884,0.9884,6363260,0
1987-02-19,0.9979,0.9979,0.9595,0.9787,3376328,0
1987-02-20,0.9787,0.9979,0.9787,0.9884,3005928,0
1987-02-23,0.9979,1.0075,0.969,0.9884,1526707,0
1987-02-24,0.9884,1.0075,0.9884,0.9979,7859101,0
1987-02-25,0.9979,0.9979,0.9787,0.9787,2884838,0
1987-02-26,0.9787,0.9787,0.9595,0.9595,1196672,0
1987-02-27,0.9595,0.9787,0.9403,0.969,8645010,0
1987-03-02,0.9787,0.9787,0.9595,0.969,2421837,0
1987-03-03,0.9787,0.9787,0.9498,0.9498,2087051,0
1987-03-04,0.969,0.9884,0.9403,0.969,20891918,0
1987-03-05,0.9884,1.0075,0.9884,0.9979,8504926,0
1987-03-06,0.9979,1.0075,0.9595,0.9979,11672307,0
1987-03-09,0.9884,0.9884,0.9595,0.9595,6548459,0
1987-03-10,0.9498,0.9595,0.9403,0.9498,6740782,0
1987-03-11,0.854,0.8922,0.854,0.873,25642990,0
1987-03-12,0.873,0.8826,0.873,0.873,7861475,0
1987-03-13,0.8826,0.902,0.873,0.902,5631963,0
1987-03-16,0.9114,0.9114,0.8636,0.902,4083883,0
1987-03-17,0.902,0.9212,0.902,0.9114,3687366,0
1987-03-18,0.902,0.9212,0.873,0.8826,5017004,0
1987-03-19,0.873,0.902,0.8636,0.8922,9943782,0
1987-03-20,0.902,0.902,0.8922,0.902,4361683,0
1987-03-23,0.8922,0.902,0.8826,0.8922,5681824,0
1987-03-24,0.8922,0.9212,0.8922,0.8922,2049067,0
1987-03-25,0.8922,0.902,0.8826,0.8922,5021749,0
1987-03-26,0.8826,0.8922,0.873,0.8922,6617317,0
1987-03-27,0.8922,0.8922,0.8826,0.8826,1697663,0
1987-03-30,0.8443,0.8636,0.8252,0.8443,8063293,0
1987-03-31,0.854,0.854,0.8252,0.854,3039171,0
1987-04-01,0.854,0.854,0.8348,0.8443,7935081,0
1987-04-02,0.8443,0.8636,0.8443,0.8636,5430141,0
1987-04-03,0.8636,0.8826,0.854,0.8826,4518392,0
1987-04-06,0.8922,0.9114,0.8826,0.902,6994838,0
1987-04-07,0.902,0.902,0.8922,0.8922,6296782,0
1987-04-08,0.8922,0.9114,0.8922,0.902,5829029,0
1987-04-09,0.9114,0.9305,0.873,0.8826,8497802,0
1987-04-10,0.8826,0.8826,0.8636,0.873,4292827,0
1987-04-13,0.873,0.8826,0.854,0.854,1279773,0
1987-04-14,0.8443,0.8443,0.8157,0.8348,2167781,0
1987-04-15,0.8348,0.854,0.8348,0.8443,1510087,0
1987-04-16,0.8443,0.8443,0.8252,0.8443,6750278,0
1987-04-20,0.8443,0.854,0.8348,0.8348,2436084,0
1987-04-21,0.8252,0.8348,0.8157,0.8348,10102865,0
1987-04-22,0.8348,0.8348,0.806,0.8157,2633157,0
1987-04-23,0.8157,0.8157,0.7676,0.7868,10786680,0
1987-04-24,0.7868,0.7868,0.7676,0.7772,6439240,0
1987-04-27,0.7676,0.7772,0.7484,0.7676,7267887,0
1987-04-28,0.7676,0.7676,0.7484,0.7676,2155911,0
1987-04-29,0.7579,0.7772,0.7293,0.7579,11111964,0
1987-04-30,0.7579,0.7676,0.7484,0.7676,3556779,0
1987-05-01,0.7676,0.7772,0.7579,0.7676,2678270,0
1987-05-04,0.7676,0.7772,0.7676,0.7676,3392947,0
1987-05-05,0.7772,0.7868,0.7676,0.7772,3509289,0
1987-05-06,0.7772,0.7868,0.7772,0.7772,2578544,0
1987-05-07,0.7772,0.7964,0.7772,0.7964,1540955,0
1987-05-08,0.7964,0.7964,0.7772,0.7772,2844470,0
1987-05-11,0.7868,0.7964,0.7772,0.7772,2799357,0
1987-05-12,0.7676,0.7772,0.7676,0.7676,4238215,0
1987-05-13,0.7772,0.7964,0.7676,0.7772,4333193,0
1987-05-14,0.7772,0.8157,0.7772,0.8157,2419463,0
1987-05-15,0.806,0.8252,0.7676,0.7868,1521961,0
1987-05-18,0.7676,0.7676,0.7484,0.7579,5584473,0
1987-05-19,0.7579,0.7676,0.7484,0.7579,6052219,0
1987-05-20,0.7484,0.7579,0.7389,0.7579,2901455,0
1987-05-21,0.7579,0.7676,0.7579,0.7579,1811629,0
1987-05-22,0.7579,0.7579,0.7484,0.7579,2003953,0
1987-05-26,0.7676,0.7868,0.7579,0.7868,6080711,0
1987-05-27,0.7868,0.7964,0.7772,0.7964,1721404,0
1987-05-28,0.7868,0.7964,0.7772,0.7964,873762,0
1987-05-29,0.7964,0.7964,0.7868,0.7868,2205772,0
1987-06-01,0.7868,0.7868,0.7579,0.7579,2250885,0
1987-06-02,0.7579,0.7579,0.7484,0.7579,5698441,0
1987-06-03,0.7676,0.7772,0.7579,0.7772,1244159,0
1987-06-04,0.7772,0.7772,0.7676,0.7772,2834975,0
1987-06-05,0.7772,0.7868,0.7772,0.7772,603085,0
1987-06-08,0.806,0.806,0.7772,0.806,2281752,0
1987-06-09,0.806,0.8443,0.806,0.8252,7733259,0
1987-06-10,0.8252,0.8636,0.8252,0.8443,8094161,0
1987-06-11,0.8443,0.854,0.8443,0.8443,2243760,0
1987-06-12,0.8443,0.854,0.8443,0.854,2699638,0
1987-06-15,0.8636,0.873,0.8157,0.8443,3219621,0
1987-06-16,0.8443,0.854,0.8348,0.8443,1859117,0
1987-06-17,0.8348,0.8348,0.8252,0.8252,1137314,0
1987-06-18,0.8252,0.8252,0.806,0.8157,823901,0
1987-06-19,0.806,0.8252,0.806,0.8252,3585270,0
1987-06-22,0.8252,0.8348,0.8157,0.8252,1377124,0
1987-06-23,0.8252,0.8348,0.8157,0.8348,4435287,0
1987-06-24,0.8348,0.8348,0.8157,0.8157,2284124,0
1987-06-25,0.7868,0.8157,0.7868,0.8157,11838516,0
1987-06-26,0.806,0.8157,0.806,0.8157,2811231,0
1987-06-29,0.8157,0.8252,0.7964,0.806,2863467,0
1987-06-30,0.8157,0.8252,0.806,0.8157,3326466,0
1987-07-01,0.806,0.8157,0.7964,0.806,3445183,0
1987-07-02,0.806,0.806,0.7964,0.806,1785512,0
1987-07-06,0.7964,0.806,0.7964,0.7964,776411,0
1987-07-07,0.7964,0.806,0.7868,0.7964,1023343,0
1987-07-08,0.7964,0.7964,0.7868,0.7964,557971,0
1987-07-09,0.7868,0.8157,0.7868,0.806,3402448,0
1987-07-10,0.806,0.8157,0.806,0.8157,1009100,0
1987-07-13,0.806,0.8157,0.7964,0.8157,1811629,0
1987-07-14,0.806,0.8157,0.7868,0.7964,3236239,0
1987-07-15,0.7964,0.8157,0.7868,0.7964,1521961,0
1987-07-16,0.806,0.8157,0.7964,0.8157,1234663,0
1987-07-17,0.8157,0.8252,0.806,0.8157,1203796,0
1987-07-20,0.806,0.8157,0.806,0.806,714680,0
1987-07-21,0.8157,0.8157,0.806,0.806,907000,0
1987-07-22,0.806,0.806,0.7772,0.7964,4145616,0
1987-07-23,0.7964,0.806,0.7868,0.806,3338336,0
1987-07-24,0.806,0.806,0.7964,0.806,1256030,0
1987-07-27,0.806,0.806,0.7964,0.806,864263,0
1987-07-28,0.8157,0.8252,0.806,0.8252,3787089,0
1987-07-29,0.8252,0.902,0.8252,0.8922,18396472,0
1987-07-30,0.902,0.9305,0.902,0.902,11700803,0
1987-07-31,0.9114,0.9114,0.854,0.8826,6018980,0
1987-08-03,0.8636,0.873,0.854,0.8636,1614559,0
1987-08-04,0.8636,0.902,0.8443,0.8826,3483172,0
1987-08-05,0.8826,0.902,0.873,0.8826,3202999,0
1987-08-06,0.8826,0.8826,0.873,0.8826,2160662,0
1987-08-07,0.8826,0.9403,0.8826,0.9212,10976627,0
1987-08-10,0.9114,0.9305,0.9114,0.9305,2298370,0
1987-08-11,0.9305,0.9403,0.8922,0.8922,2060935,0
1987-08-12,0.8922,0.9114,0.8922,0.902,3768093,0
1987-08-13,0.8922,0.8922,0.8826,0.8922,1441232,0
1987-08-14,0.8922,0.8922,0.873,0.873,1783140,0
1987-08-17,0.8826,0.8826,0.8636,0.873,455877,0
1987-08-18,0.873,0.873,0.8348,0.8443,1949341,0
1987-08-19,0.854,0.854,0.8348,0.8443,1519585,0
1987-08-20,0.8443,0.873,0.8443,0.873,3737227,0
1987-08-21,0.873,0.873,0.8636,0.8636,1196672,0
1987-08-24,0.873,0.8826,0.8636,0.873,942618,0
1987-08-25,0.8826,0.8826,0.8636,0.873,4772444,0
1987-08-26,0.873,0.902,0.873,0.902,5843277,0
1987-08-27,0.902,0.902,0.8826,0.8826,4145616,0
1987-08-28,0.873,0.873,0.854,0.854,2495443,0
1987-08-31,0.854,0.854,0.8443,0.8443,2360106,0
1987-09-01,0.8443,0.854,0.8252,0.8348,4076760,0
1987-09-02,0.8443,0.854,0.8252,0.8443,4653729,0
1987-09-03,0.8443,0.8443,0.8348,0.8348,9601877,0
1987-09-04,0.8252,0.8443,0.8252,0.8252,1742773,0
1987-09-08,0.8157,0.8157,0.7964,0.7964,3744352,0
1987-09-09,0.7964,0.8157,0.7964,0.806,4622861,0
1987-09-10,0.8157,0.8252,0.7964,0.806,3333588,0
1987-09-11,0.806,0.8252,0.806,0.8157,2519186,0
1987-09-14,0.8157,0.8348,0.8157,0.8348,944991,0
1987-09-15,0.8348,0.8348,0.8157,0.8157,1738024,0
1987-09-16,0.8157,0.8157,0.806,0.8157,2462203,0
1987-09-17,0.8157,0.8157,0.7964,0.7964,2326863,0
1987-09-18,0.806,0.8157,0.7964,0.7964,2405219,0
1987-09-21,0.7964,0.806,0.7964,0.7964,1187176,0
1987-09-22,0.7964,0.8157,0.7964,0.8157,847643,0
1987-09-23,0.8157,0.8157,0.7964,0.806,1626427,0
1987-09-24,0.806,0.8157,0.806,0.806,3390576,0
1987-09-25,0.806,0.806,0.7964,0.806,505737,0
1987-09-28,0.7964,0.806,0.7964,0.806,591214,0
1987-09-29,0.806,0.806,0.7964,0.806,2272256,0
1987-09-30,0.806,0.806,0.7964,0.806,3074786,0
1987-10-01,0.806,0.806,0.806,0.806,1279773,0
1987-10-02,0.806,0.854,0.806,0.854,2293624,0
1987-10-05,0.8443,0.854,0.806,0.8157,2685391,0
1987-10-06,0.8157,0.8157,0.7964,0.7964,2310241,0
1987-10-07,0.7964,0.7964,0.7964,0.7964,717053,0
1987-10-08,0.7964,0.7964,0.7964,0.7964,714680,0
1987-10-09,0.7964,0.7964,0.7868,0.7964,985356,0
1987-10-12,0.7868,0.7964,0.7868,0.7868,1101698,0
1987-10-13,0.7868,0.8157,0.7772,0.8157,3711113,0
1987-10-14,0.806,0.806,0.7868,0.7868,1054212,0
1987-10-15,0.7868,0.7868,0.7676,0.7676,1085078,0
1987-10-16,0.7579,0.7676,0.71,0.71,5703194,0
1987-10-19,0.6906,0.6906,0.547,0.5565,5710314,0
1987-10-20,0.6044,0.6333,0.5372,0.5853,11142829,0
1987-10-21,0.6428,0.6619,0.6237,0.6237,3853572,0
1987-10-22,0.566,0.6044,0.5565,0.5853,6496225,0
1987-10-23,0.566,0.5853,0.5565,0.5759,2830224,0
1987-10-26,0.547,0.566,0.547,0.5565,3950919,0
1987-10-27,0.566,0.5853,0.547,0.566,3658875,0
1987-10-28,0.5759,0.5759,0.547,0.5565,3537784,0
1987-10-29,0.547,0.566,0.547,0.566,2160662,0
1987-10-30,0.5759,0.6237,0.566,0.6237,4064890,0
1987-11-02,0.6141,0.6141,0.5853,0.595,1526707,0
1987-11-03,0.6044,0.6044,0.5372,0.566,4366428,0
1987-11-04,0.5565,0.5853,0.5565,0.566,1785512,0
1987-11-05,0.566,0.595,0.566,0.5853,676691,0
1987-11-06,0.5853,0.595,0.566,0.566,3155512,0
1987-11-09,0.5565,0.5853,0.547,0.566,4012651,0
1987-11-10,0.5565,0.5759,0.5565,0.5565,1139691,0
1987-11-11,0.547,0.566,0.547,0.5565,346655,0
1987-11-12,0.5565,0.566,0.5565,0.5565,892756,0
1987-11-13,0.5759,0.5853,0.566,0.5853,1353379,0
1987-11-16,0.5853,0.5853,0.566,0.566,3533034,0
1987-11-17,0.566,0.566,0.5565,0.5565,1764141,0
1987-11-18,0.566,0.566,0.547,0.566,2151161,0
1987-11-19,0.566,0.5759,0.5565,0.5565,3369203,0
1987-11-20,0.5565,0.566,0.5565,0.5565,1315392,0
1987-11-23,0.547,0.5565,0.5372,0.547,1191922,0
1987-11-24,0.5565,0.5853,0.5565,0.5759,3675496,0
1987-11-25,0.566,0.566,0.566,0.566,1054212,0
1987-11-27,0.566,0.566,0.5565,0.5565,434507,0
1987-11-30,0.547,0.566,0.5085,0.566,3506915,0
1987-12-01,0.566,0.566,0.5277,0.5277,581713,0
1987-12-02,0.5277,0.5372,0.5181,0.5277,1638302,0
1987-12-03,0.5181,0.5181,0.48932,0.49874,3043915,0
1987-12-04,0.49874,0.49874,0.48932,0.48932,2182028,0
1987-12-07,0.48932,0.49874,0.47967,0.49874,1930346,0
1987-12-08,0.49874,0.5085,0.49874,0.5085,4634737,0
1987-12-09,0.5181,0.5181,0.5085,0.5181,1106449,0
1987-12-10,0.49874,0.5085,0.47967,0.47967,2419463,0
1987-12-11,0.47967,0.49874,0.47967,0.47967,4352187,0
1987-12-14,0.5085,0.5372,0.5085,0.5372,2602289,0
1987-12-15,0.5853,0.5853,0.5565,0.5565,5092983,0
1987-12-16,0.5565,0.595,0.5565,0.595,4786693,0
1987-12-17,0.595,0.6044,0.5759,0.595,7531441,0
1987-12-18,0.595,0.6044,0.5853,0.6044,1982586,0
1987-12-21,0.595,0.595,0.566,0.5853,1597937,0
1987-12-22,0.5853,0.5853,0.5565,0.5853,4079136,0
1987-12-23,0.5759,0.6044,0.5565,0.566,4596746,0
1987-12-24,0.566,0.5759,0.5565,0.566,1272653,0
1987-12-28,0.5759,0.5759,0.547,0.5565,1353379,0
1987-12-29,0.547,0.5565,0.5277,0.5565,3815584,0
1987-12-30,0.547,0.5759,0.547,0.5565,3055789,0
1987-12-31,0.5372,0.566,0.5181,0.5372,6083089,0
1988-01-04,0.566,0.595,0.566,0.5853,4667975,0
1988-01-05,0.5759,0.6044,0.5759,0.5853,5138095,0
1988-01-06,0.5853,0.595,0.5853,0.595,1692914,0
1988-01-07,0.5853,0.595,0.5759,0.595,1044714,0
1988-01-08,0.5853,0.595,0.5277,0.5372,2103675,0
1988-01-11,0.547,0.566,0.547,0.5565,4444787,0
1988-01-12,0.5565,0.5759,0.547,0.566,3730105,0
1988-01-13,0.5565,0.5565,0.547,0.5565,2058565,0
1988-01-14,0.5565,0.5565,0.547,0.547,1512461,0
1988-01-15,0.566,0.5759,0.5372,0.547,3419066,0
1988-01-18,0.547,0.5565,0.5372,0.547,3910557,0
1988-01-19,0.547,0.5565,0.5372,0.547,3480798,0
1988-01-20,0.5372,0.5565,0.5372,0.547,584088,0
1988-01-21,0.5372,0.547,0.5372,0.547,607834,0
1988-01-22,0.547,0.5565,0.5372,0.5565,726550,0
1988-01-25,0.5565,0.5759,0.5565,0.5565,3998407,0
1988-01-26,0.566,0.5759,0.5565,0.566,1595564,0
1988-01-27,0.566,0.5759,0.566,0.566,1875738,0
1988-01-28,0.566,0.6044,0.5565,0.6044,4969516,0
1988-01-29,0.6044,0.6237,0.6044,0.6044,4499396,0
1988-02-01,0.6044,0.6237,0.6044,0.6141,2319742,0
1988-02-02,0.6044,0.6141,0.6044,0.6141,543727,0
1988-02-03,0.6141,0.6237,0.6044,0.6044,994856,0
1988-02-04,0.6044,0.6044,0.5759,0.595,1678666,0
1988-02-05,0.595,0.6044,0.595,0.6044,923621,0
1988-02-08,0.6044,0.6237,0.595,0.6141,2324491,0
1988-02-09,0.6141,0.6237,0.6141,0.6237,1054212,0
1988-02-10,0.6237,0.6428,0.6237,0.6237,3590020,0
1988-02-11,0.6333,0.6333,0.6237,0.6237,1550451,0
1988-02-12,0.6333,0.6333,0.6237,0.6237,752666,0
1988-02-16,0.6237,0.6333,0.6141,0.6237,1768892,0
1988-02-17,0.6333,0.6333,0.6237,0.6333,2182028,0
1988-02-18,0.6333,0.6428,0.6237,0.6333,873762,0
1988-02-19,0.6333,0.6716,0.6333,0.6716,3587643,0
1988-02-22,0.6716,0.6716,0.6428,0.6619,3896311,0
1988-02-23,0.6524,0.6619,0.6428,0.6524,4634737,0
1988-02-24,0.6524,0.6524,0.6333,0.6524,4261958,0
1988-02-25,0.6524,0.7004,0.6524,0.6716,17940595,0
1988-02-26,0.6716,0.6906,0.6716,0.6811,2661649,0
1988-02-29,0.6811,0.6906,0.6811,0.6906,3440435,0
1988-03-01,0.6906,0.6906,0.6811,0.6906,3523535,0
1988-03-02,0.6906,0.71,0.6906,0.71,3810831,0
1988-03-03,0.7004,0.7293,0.6906,0.71,7512446,0
1988-03-04,0.7004,0.7198,0.7004,0.7198,3055789,0
1988-03-07,0.71,0.7198,0.7004,0.7004,859515,0
1988-03-08,0.7004,0.7198,0.7004,0.7198,1334387,0
1988-03-09,0.7198,0.7198,0.71,0.71,1142066,0
1988-03-10,0.71,0.7198,0.7004,0.71,2958439,0
1988-03-11,0.7004,0.7004,0.6716,0.6811,1951715,0
1988-03-14,0.6811,0.6811,0.6811,0.6811,3727731,0
1988-03-15,0.6906,0.7004,0.6811,0.7004,17328013,0
1988-03-16,0.7004,0.7198,0.7004,0.7004,5791044,0
1988-03-17,0.71,0.7198,0.7004,0.7004,636326,0
1988-03-18,0.71,0.7198,0.7004,0.71,1954089,0
1988-03-21,0.7004,0.71,0.7004,0.71,1697663,0
1988-03-22,0.71,0.7198,0.7004,0.7198,6923608,0
1988-03-23,0.7198,0.7389,0.71,0.71,3969915,0
1988-03-24,0.7004,0.7004,0.6716,0.6906,3445183,0
1988-03-25,0.6906,0.7004,0.6906,0.7004,852387,0
1988-03-28,0.6906,0.6906,0.6811,0.6811,914124,0
1988-03-29,0.6906,0.7004,0.6811,0.6906,918872,0
1988-03-30,0.7004,0.7004,0.6906,0.6906,2018195,0
1988-03-31,0.6906,0.6906,0.6811,0.6906,1303519,0
1988-04-04,0.6906,0.6906,0.6811,0.6906,358526,0
1988-04-05,0.6811,0.6906,0.6811,0.6906,1279773,0
1988-04-06,0.6811,0.6906,0.6811,0.6906,2186775,0
1988-04-07,0.6906,0.6906,0.6811,0.6906,557971,0
1988-04-08,0.6906,0.7004,0.6906,0.7004,2120292,0
1988-04-11,0.6906,0.7004,0.6811,0.6906,909375,0
1988-04-12,0.6906,0.6906,0.6811,0.6906,726550,0
1988-04-13,0.6906,0.7004,0.6906,0.6906,550850,0
1988-04-14,0.6811,0.6906,0.6811,0.6811,1172926,0
1988-04-15,0.6811,0.6906,0.6811,0.6811,1400863,0
1988-04-18,0.6811,0.7004,0.6811,0.6906,909375,0
1988-04-19,0.6811,0.6906,0.6716,0.6716,2635527,0
1988-04-20,0.6619,0.6811,0.6524,0.6619,1735649,0
1988-04-21,0.6716,0.6716,0.6619,0.6619,451126,0
1988-04-22,0.6619,0.6716,0.6619,0.6716,603085,0
1988-04-25,0.6716,0.6811,0.6619,0.6811,973484,0
1988-04-26,0.6716,0.6811,0.6716,0.6811,1279773,0
1988-04-27,0.6811,0.6811,0.6716,0.6716,1246531,0
1988-04-28,0.6811,0.6811,0.6333,0.6428,4235842,0
1988-04-29,0.6428,0.6428,0.6333,0.6333,1621681,0
1988-05-02,0.6428,0.6524,0.6428,0.6524,1187176,0
1988-05-03,0.6524,0.6619,0.6428,0.6619,1616929,0
1988-05-04,0.6619,0.6811,0.6524,0.6811,5655702,0
1988-05-05,0.6906,0.7004,0.6906,0.7004,3784716,0
1988-05-06,0.6906,0.6906,0.6716,0.6716,1301143,0
1988-05-09,0.6716,0.6716,0.6619,0.6716,1253656,0
1988-05-10,0.6716,0.6811,0.6716,0.6716,736049,0
1988-05-11,0.6716,0.6811,0.6619,0.6716,4404419,0
1988-05-12,0.6811,0.6811,0.6811,0.6811,802530,0
1988-05-13,0.6811,0.6906,0.6811,0.6906,8701996,0
1988-05-16,0.6906,0.6906,0.6811,0.6906,1721404,0
1988-05-17,0.6906,0.6906,0.6716,0.6811,1742773,0
1988-05-18,0.6716,0.6716,0.6619,0.6619,1092202,0
1988-05-19,0.6716,0.6716,0.6333,0.6428,2163033,0
1988-05-20,0.6524,0.6524,0.6428,0.6524,1353379,0
1988-05-23,0.6428,0.6428,0.6333,0.6428,1334387,0
1988-05-24,0.6428,0.6524,0.6333,0.6524,674315,0
1988-05-25,0.6619,0.6811,0.6619,0.6811,1384247,0
1988-05-26,0.6811,0.6906,0.6716,0.6906,4309447,0
1988-05-27,0.6811,0.6811,0.6716,0.6716,702809,0
1988-05-31,0.6811,0.6906,0.6811,0.6906,4404419,0
1988-06-01,0.6906,0.71,0.6811,0.7004,7265514,0
1988-06-02,0.7004,0.7004,0.6906,0.7004,605459,0
1988-06-03,0.7004,0.71,0.7004,0.71,1203796,0
1988-06-06,0.71,0.7198,0.7004,0.7198,1163433,0
1988-06-07,0.71,0.71,0.71,0.71,940242,0
1988-06-08,0.7004,0.7198,0.7004,0.71,4910157,0
1988-06-09,0.71,0.7198,0.71,0.71,7638288,0
1988-06-10,0.71,0.71,0.7004,0.7004,16798533,0
1988-06-13,0.7004,0.7004,0.6716,0.6716,9996017,0
1988-06-14,0.6811,0.7004,0.6811,0.7004,18151916,0
1988-06-15,0.7004,0.71,0.7004,0.71,2419463,0
1988-06-16,0.71,0.71,0.7004,0.71,1132565,0
1988-06-17,0.71,0.7293,0.71,0.7293,5665203,0
1988-06-20,0.7198,0.7198,0.71,0.71,6717038,0
1988-06-21,0.71,0.7293,0.71,0.7293,5240194,0
1988-06-22,0.7293,0.7484,0.7293,0.7484,14075154,0
1988-06-23,0.7389,0.7484,0.7389,0.7484,4318945,0
1988-06-24,0.7484,0.7484,0.7389,0.7484,3457053,0
1988-06-27,0.7389,0.7484,0.7389,0.7389,2431336,0
1988-06-28,0.7389,0.7484,0.7389,0.7484,3105649,0
1988-06-29,0.7484,0.7484,0.7389,0.7484,1355753,0
1988-06-30,0.7484,0.7772,0.7484,0.7676,7861475,0
1988-07-01,0.7772,0.7772,0.7484,0.7579,4283327,0
1988-07-05,0.7579,0.7676,0.7484,0.7676,1130192,0
1988-07-06,0.7579,0.7579,0.7293,0.7484,1814004,0
1988-07-07,0.7389,0.7389,0.7293,0.7389,1077955,0
1988-07-08,0.7293,0.7484,0.7293,0.7389,7431721,0
1988-07-11,0.7389,0.7484,0.7293,0.7484,1362878,0
1988-07-12,0.7484,0.7484,0.7293,0.7293,752666,0
1988-07-13,0.7389,0.7579,0.7389,0.7484,4124249,0
1988-07-14,0.7579,0.7579,0.7389,0.7484,2656898,0
1988-07-15,0.7484,0.7484,0.7389,0.7484,1066081,0
1988-07-18,0.7484,0.7579,0.7484,0.7484,1320139,0
1988-07-19,0.7484,0.7579,0.7484,0.7484,280172,0
1988-07-20,0.7484,0.7772,0.7484,0.7676,5430141,0
1988-07-21,0.7676,0.7676,0.7579,0.7579,467746,0
1988-07-22,0.7484,0.7579,0.7389,0.7484,937866,0
1988-07-25,0.7484,0.7484,0.7389,0.7389,1170556,0
1988-07-26,0.7389,0.7484,0.7389,0.7484,755040,0
1988-07-27,0.7484,0.7579,0.7389,0.7389,721803,0
1988-07-28,0.7389,0.7389,0.7198,0.7389,1028092,0
1988-07-29,0.7389,0.7579,0.7389,0.7484,1096952,0
1988-08-01,0.7484,0.7579,0.7484,0.7484,1491094,0
1988-08-02,0.7484,0.7484,0.7389,0.7484,584088,0
1988-08-03,0.7389,0.7389,0.7293,0.7293,2512064,0
1988-08-04,0.7293,0.7293,0.7293,0.7293,1519585,0
1988-08-05,0.7293,0.7293,0.7198,0.7198,334782,0
1988-08-08,0.7293,0.7293,0.7198,0.7293,299172,0
1988-08-09,0.7198,0.7293,0.6906,0.6906,1291649,0
1988-08-10,0.7004,0.7004,0.6619,0.6716,3309845,0
1988-08-11,0.6716,0.6716,0.6619,0.6619,1275026,0
1988-08-12,0.6716,0.6716,0.6619,0.6619,1056584,0
1988-08-15,0.6716,0.6716,0.6428,0.6524,2248512,0
1988-08-16,0.6428,0.6428,0.6333,0.6428,4634737,0
1988-08-17,0.6428,0.6428,0.6237,0.6333,1911350,0
1988-08-18,0.6333,0.6428,0.6333,0.6428,303917,0
1988-08-19,0.6428,0.6524,0.6333,0.6428,864263,0
1988-08-22,0.6524,0.6619,0.6428,0.6428,1564696,0
1988-08-23,0.6333,0.6428,0.6237,0.6333,835771,0
1988-08-24,0.6333,0.6428,0.6333,0.6428,2269879,0
1988-08-25,0.6428,0.6428,0.6333,0.6428,1505338,0
1988-08-26,0.6428,0.6524,0.6428,0.6524,971110,0
1988-08-29,0.6428,0.6524,0.6428,0.6524,1260778,0
1988-08-30,0.6524,0.6619,0.6524,0.6524,959238,0
1988-08-31,0.6524,0.6524,0.6333,0.6428,1778387,0
1988-09-01,0.6333,0.6524,0.6333,0.6524,7020956,0
1988-09-02,0.6428,0.6716,0.6428,0.6716,2863467,0
1988-09-06,0.6811,0.6906,0.6716,0.6811,7108810,0
1988-09-07,0.71,0.71,0.6906,0.6906,3905806,0
1988-09-08,0.6906,0.7004,0.6906,0.7004,1780759,0
1988-09-09,0.6906,0.71,0.6811,0.7004,2576169,0
1988-09-12,0.6906,0.71,0.6906,0.6906,1146810,0
1988-09-13,0.6906,0.7004,0.6811,0.6811,714680,0
1988-09-14,0.6811,0.7004,0.6811,0.6906,1077955,0
1988-09-15,0.6811,0.6906,0.6811,0.6811,944991,0
1988-09-16,0.6811,0.6906,0.6716,0.6906,1419861,0
1988-09-19,0.6906,0.6906,0.6811,0.6811,743171,0
1988-09-20,0.6811,0.6906,0.6811,0.6906,598334,0
1988-09-21,0.6906,0.7004,0.6906,0.6906,940242,0
1988-09-22,0.6906,0.6906,0.6811,0.6811,1028092,0
1988-09-23,0.6811,0.7004,0.6811,0.7004,2490695,0
1988-09-26,0.7004,0.71,0.6811,0.6906,2673521,0
1988-09-27,0.6811,0.71,0.6811,0.7004,4494646,0
1988-09-28,0.7004,0.7004,0.7004,0.7004,256431,0
1988-09-29,0.7004,0.71,0.6906,0.7004,1616929,0
1988-09-30,0.7004,0.7004,0.6906,0.6906,2075181,0
1988-10-03,0.6906,0.6906,0.6811,0.6906,994856,0
1988-10-04,0.6906,0.7004,0.6906,0.7004,434507,0
1988-10-05,0.7004,0.71,0.6906,0.71,1184801,0
1988-10-06,0.7004,0.7198,0.7004,0.71,9627996,0
1988-10-07,0.71,0.7484,0.7004,0.7484,16005499,0
1988-10-10,0.7389,0.7579,0.7389,0.7389,2091802,0
1988-10-11,0.7389,0.7676,0.7389,0.7579,4746328,0
1988-10-12,0.7579,0.7579,0.7293,0.7579,4922028,0
1988-10-13,0.7579,0.8157,0.7579,0.8157,18522313,0
1988-10-14,0.806,0.806,0.7676,0.7772,4888790,0
1988-10-17,0.7868,0.7964,0.7676,0.7676,4164610,0
1988-10-18,0.7772,0.7772,0.7676,0.7772,3468926,0
1988-10-19,0.7772,0.7772,0.7579,0.7676,2526311,0
1988-10-20,0.7579,0.7772,0.7579,0.7772,2851597,0
1988-10-21,0.7772,0.7772,0.7676,0.7772,2267504,0
1988-10-24,0.7772,0.7772,0.7676,0.7772,2196275,0
1988-10-25,0.7676,0.7772,0.7676,0.7772,1415114,0
1988-10-26,0.7772,0.7868,0.7676,0.7772,3127019,0
1988-10-27,0.7676,0.7964,0.7676,0.7868,4466154,0
1988-10-28,0.7868,0.7964,0.7772,0.7868,2960815,0
1988-10-31,0.7772,0.7868,0.7676,0.7868,1016222,0
1988-11-01,0.7868,0.7964,0.7868,0.7868,1101698,0
1988-11-02,0.7868,0.7964,0.7772,0.7772,728923,0
1988-11-03,0.7868,0.8157,0.7868,0.806,4641859,0
1988-11-04,0.7964,0.8157,0.7868,0.8157,4615740,0
1988-11-07,0.806,0.806,0.7772,0.7868,2666394,0
1988-11-08,0.806,0.806,0.7964,0.7964,8837337,0
1988-11-09,0.7964,0.7964,0.7772,0.7964,3611386,0
1988-11-10,0.7868,0.7964,0.7868,0.7868,2115546,0
1988-11-11,0.7772,0.7868,0.7676,0.7676,2483572,0
1988-11-14,0.7676,0.7676,0.7389,0.7579,2141662,0
1988-11-15,0.7579,0.7676,0.7484,0.7484,933119,0
1988-11-16,0.7389,0.7579,0.7198,0.7293,1426986,0
1988-11-17,0.7293,0.7389,0.7198,0.7293,1897106,0
1988-11-18,0.7293,0.7389,0.7293,0.7389,1220417,0
1988-11-21,0.7293,0.7389,0.7198,0.7293,1847245,0
1988-11-22,0.7198,0.7293,0.7198,0.7293,1156307,0
1988-11-23,0.7293,0.7579,0.7293,0.7484,5259189,0
1988-11-25,0.7389,0.7579,0.7293,0.7579,1635928,0
1988-11-28,0.7579,0.7772,0.7484,0.7772,4608616,0
1988-11-29,0.7772,0.7772,0.7676,0.7676,3537784,0
1988-11-30,0.7772,0.7964,0.7772,0.7772,5897887,0
1988-12-01,0.7868,0.7868,0.7676,0.7676,3321716,0
1988-12-02,0.7676,0.7676,0.7579,0.7579,3321716,0
1988-12-05,0.7579,0.7868,0.7579,0.7772,3597139,0
1988-12-06,0.7868,0.7964,0.7868,0.7964,2986935,0
1988-12-07,0.7964,0.8157,0.7964,0.806,7355739,0
1988-12-08,0.7964,0.7964,0.7964,0.7964,2319742,0
1988-12-09,0.7964,0.7964,0.7868,0.7964,2485945,0
1988-12-12,0.7964,0.8252,0.7964,0.8157,10594356,0
1988-12-13,0.806,0.8157,0.7964,0.8157,1723780,0
1988-12-14,0.806,0.8157,0.7964,0.8157,3813206,0
1988-12-15,0.806,0.8252,0.7964,0.8157,7177662,0
1988-12-16,0.8157,0.8252,0.8157,0.8157,2578544,0
1988-12-19,0.8157,0.8348,0.806,0.8348,7013832,0
1988-12-20,0.8348,0.854,0.8348,0.8443,7901840,0
1988-12-21,0.8443,0.8443,0.8252,0.8252,2167781,0
1988-12-22,0.8252,0.8348,0.8157,0.8157,3979414,0
1988-12-23,0.8157,0.8157,0.7964,0.8157,1151560,0
1988-12-27,0.8157,0.8157,0.7964,0.8157,873762,0
1988-12-28,0.8157,0.8252,0.806,0.8157,1479220,0
1988-12-29,0.8157,0.8348,0.8157,0.8252,1495842,0
1988-12-30,0.8252,0.8348,0.8252,0.8252,1184801,0
1989-01-03,0.8157,0.8252,0.7964,0.7964,740798,0
1989-01-04,0.8157,0.8252,0.806,0.8252,1396119,0
1989-01-05,0.8157,0.8252,0.8157,0.8157,1241786,0
1989-01-06,0.8157,0.8252,0.8157,0.8157,2554801,0
1989-01-09,0.8348,0.8443,0.8252,0.8443,4492272,0
1989-01-10,0.8443,0.854,0.8443,0.8443,5924007,0
1989-01-11,0.8443,0.854,0.8443,0.854,2466951,0
1989-01-12,0.854,0.8826,0.854,0.873,9867807,0
1989-01-13,0.8826,0.8826,0.8636,0.873,6762149,0
1989-01-16,0.8826,0.8826,0.8636,0.8636,2889585,0
1989-01-17,0.8636,0.873,0.8636,0.873,5223574,0
1989-01-18,0.873,0.902,0.8636,0.8826,8766104,0
1989-01-19,0.902,0.902,0.8826,0.902,6496225,0
1989-01-20,0.902,0.902,0.8826,0.902,5442011,0
1989-01-23,0.902,0.902,0.8922,0.8922,3236239,0
1989-01-24,0.902,0.902,0.8922,0.902,4568251,0
1989-01-25,0.9114,0.9114,0.902,0.9114,6254041,0
1989-01-26,0.9114,0.9305,0.902,0.9212,19284479,0
1989-01-27,0.9305,0.9498,0.9305,0.9305,8561910,0
1989-01-30,0.9403,0.9403,0.9305,0.9403,1894733,0
1989-01-31,0.9403,0.9787,0.9403,0.969,10152723,0
1989-02-01,0.969,0.9787,0.9498,0.9498,10261945,0
1989-02-02,0.9498,0.9787,0.9498,0.9595,6515219,0
1989-02-03,0.9595,0.969,0.9498,0.9595,2569046,0
1989-02-06,0.9498,0.9498,0.9114,0.9403,4829430,0
1989-02-07,0.9403,0.9595,0.9403,0.9498,4373557,0
1989-02-08,0.9498,0.9595,0.9212,0.9305,5268687,0
1989-02-09,0.9212,0.9305,0.9114,0.9212,5078739,0
1989-02-10,0.9212,0.9212,0.9114,0.9212,2497817,0
1989-02-13,0.9305,0.9595,0.9212,0.9595,6192308,0
1989-02-14,0.9595,0.969,0.9498,0.9498,8098914,0
1989-02-15,0.9595,0.9787,0.9498,0.9787,5952500,0
1989-02-16,0.9979,1.0075,0.9884,0.9979,6876124,0
1989-02-17,0.9884,0.9979,0.9884,0.9884,2414713,0
1989-02-21,0.9884,0.9884,0.969,0.9787,2519186,0
1989-02-22,0.969,0.969,0.9498,0.9498,5736432,0
1989-02-23,0.9403,0.9787,0.9305,0.969,6712288,0
1989-02-24,0.969,0.969,0.9498,0.9498,6351386,0
1989-02-27,0.9498,0.9498,0.9403,0.9498,8179638,0
1989-02-28,0.9498,0.9595,0.9498,0.9595,4366428,0
1989-03-01,0.9595,0.969,0.9595,0.9595,3053417,0
1989-03-02,0.9595,0.9979,0.9595,0.9884,8421825,0
1989-03-03,0.9787,1.0075,0.9787,0.9979,4846050,0
1989-03-06,0.9979,0.9979,0.9884,0.9884,975858,0
1989-03-07,0.9979,0.9979,0.9787,0.9884,1897106,0
1989-03-08,0.9884,0.9979,0.9787,0.9884,3815584,0
1989-03-09,0.9884,1.0169,0.9884,1.0169,4295203,0
1989-03-10,1.0169,1.0363,1.0075,1.0363,4349812,0
1989-03-13,1.0363,1.0363,1.0169,1.0169,2744751,0
1989-03-14,1.0169,1.0363,1.0169,1.0363,2545303,0
1989-03-15,1.0363,1.0363,1.0169,1.0169,1678666,0
1989-03-16,1.0169,1.0169,1.0075,1.0169,2466951,0
1989-03-17,1.0075,1.0075,0.9787,0.9979,3471299,0
1989-03-20,0.9884,0.9979,0.9787,0.9787,2846847,0
1989-03-21,0.9884,1.0075,0.9884,1.0075,1229915,0
1989-03-22,1.0075,1.0169,0.9979,1.0075,2362480,0
1989-03-23,1.0075,1.0169,0.969,0.9787,14184375,0
1989-03-27,0.9787,0.9884,0.9787,0.9787,3160260,0
1989-03-28,0.9884,1.0363,0.9884,1.0169,4587244,0
1989-03-29,1.0169,1.0267,1.0075,1.0169,2300748,0
1989-03-30,1.0169,1.0267,1.0169,1.0267,3642252,0
1989-03-31,1.0553,1.0652,1.0553,1.0553,8485929,0
1989-04-03,1.0553,1.0748,1.0553,1.0748,2514438,0
1989-04-04,1.0748,1.0748,1.0553,1.0652,2502568,0
1989-04-05,1.0553,1.0652,1.0553,1.0553,3637505,0
1989-04-06,1.0553,1.0652,1.0553,1.0652,8994045,0
1989-04-07,1.0652,1.0748,1.0553,1.0748,8409951,0
1989-04-10,1.0652,1.0748,1.0652,1.0748,1246531,0
1989-04-11,1.0652,1.0842,1.0652,1.0748,1768892,0
1989-04-12,1.0842,1.1033,1.0748,1.0937,4064890,0
1989-04-13,1.0937,1.1033,1.0937,1.0937,2647405,0
1989-04-14,1.1033,1.1129,1.1033,1.1129,1688161,0
1989-04-17,1.1129,1.1226,1.1129,1.1129,1172926,0
1989-04-18,1.1129,1.1511,1.1129,1.1415,4252463,0
1989-04-19,1.1415,1.1511,1.1322,1.1511,4537385,0
1989-04-20,1.1611,1.1611,1.1033,1.1415,4176481,0
1989-04-21,1.1415,1.1709,1.1415,1.1709,3625634,0
1989-04-24,1.1611,1.1709,1.1511,1.1511,2212893,0
1989-04-25,1.1511,1.1709,1.1415,1.1511,4364058,0
1989-04-26,1.1511,1.1511,1.1129,1.1226,3402448,0
1989-04-27,1.1226,1.1511,1.1226,1.1415,2576169,0
1989-04-28,1.1322,1.1415,1.1226,1.1415,850019,0
1989-05-01,1.1322,1.1415,1.1226,1.1226,472495,0
1989-05-02,1.1226,1.1709,1.1226,1.1415,3542533,0
1989-05-03,1.1415,1.1415,1.1129,1.1129,1042337,0
1989-05-04,1.1129,1.1511,1.0937,1.1129,1942221,0
1989-05-05,1.1129,1.1129,1.0937,1.1033,4703587,0
1989-05-08,1.0937,1.0937,1.0553,1.0842,3540156,0
1989-05-09,1.0748,1.0748,1.0553,1.0652,2094177,0
1989-05-10,1.0652,1.0652,1.0169,1.046,9502151,0
1989-05-11,1.046,1.0553,1.0363,1.0553,2139288,0
1989-05-12,1.0652,1.0748,1.0553,1.0553,2984559,0
1989-05-15,1.0748,1.0842,1.0652,1.0842,5900261,0
1989-05-16,1.0748,1.0937,1.0748,1.0842,1932723,0
1989-05-17,1.0937,1.0937,1.0842,1.0937,2590416,0
1989-05-18,1.0937,1.0937,1.0842,1.0937,1298771,0
1989-05-19,1.0842,1.1322,1.0842,1.0937,1493465,0
1989-05-22,1.0937,1.1033,1.0842,1.0937,975858,0
1989-05-23,1.0842,1.0937,1.0748,1.0842,1467348,0
1989-05-24,1.0842,1.0842,1.0748,1.0842,655322,0
1989-05-25,1.0748,1.0842,1.0553,1.0652,916500,0
1989-05-26,1.0553,1.0842,1.0553,1.0842,1621681,0
1989-05-30,1.0937,1.1033,1.0842,1.0842,890385,0
1989-05-31,1.0842,1.0842,1.0553,1.0553,2044316,0
1989-06-01,1.046,1.0553,1.0363,1.0363,3497417,0
1989-06-02,1.046,1.0553,1.0363,1.046,2148789,0
1989-06-05,1.0363,1.046,1.0267,1.0363,2167781,0
1989-06-06,1.0267,1.0363,1.0075,1.0169,3174508,0
1989-06-07,1.0267,1.046,1.0267,1.0267,3051038,0
1989-06-08,1.0267,1.0748,1.0267,1.0652,3784716,0
1989-06-09,1.0652,1.0842,1.0652,1.0842,6861876,0
1989-06-12,1.0748,1.0748,1.0652,1.0748,2255635,0
1989-06-13,1.0748,1.0748,1.0652,1.0748,1149186,0
1989-06-14,1.0748,1.0748,1.0363,1.0553,2804108,0
1989-06-15,1.046,1.0553,1.0363,1.046,1165806,0
1989-06-16,1.046,1.046,1.0363,1.0363,2436084,0
1989-06-19,1.0267,1.0553,1.0267,1.046,1984959,0
1989-06-20,1.046,1.0842,1.046,1.0748,7111181,0
1989-06-21,1.0748,1.1226,1.0748,1.1226,2253258,0
1989-06-22,1.1129,1.1129,1.1033,1.1129,1973083,0
1989-06-23,1.1226,1.1322,1.1226,1.1226,1747522,0
1989-06-26,1.1322,1.1322,1.1129,1.1129,745546,0
1989-06-27,1.1129,1.1322,1.1129,1.1322,1949341,0
1989-06-28,1.1226,1.1226,1.1033,1.1129,1082704,0
1989-06-29,1.1129,1.1226,1.1033,1.1129,3563900,0
1989-06-30,1.1129,1.1226,1.1033,1.1129,4853172,0
1989-07-03,1.1129,1.1226,1.1033,1.1129,1258404,0
1989-07-05,1.1129,1.1129,1.1033,1.1129,793033,0
1989-07-06,1.1033,1.1415,1.1033,1.1415,1776013,0
1989-07-07,1.1415,1.1709,1.1415,1.1709,1999205,0
1989-07-10,1.1709,1.1993,1.1611,1.1896,4960020,0
1989-07-11,1.1993,1.209,1.1896,1.1993,8481181,0
1989-07-12,1.1993,1.1993,1.1709,1.1709,2948944,0
1989-07-13,1.1801,1.1896,1.1709,1.1801,1666796,0
1989-07-14,1.1801,1.1801,1.1611,1.1801,1298771,0
1989-07-17,1.1801,1.209,1.1709,1.209,2709134,0
1989-07-18,1.209,1.209,1.1993,1.209,2170156,0
1989-07-19,1.209,1.2188,1.209,1.2188,990106,0
1989-07-20,1.2188,1.228,1.209,1.209,1757018,0
1989-07-21,1.1993,1.209,1.1801,1.1896,1975462,0
1989-07-24,1.1801,1.1993,1.1801,1.1896,709926,0
1989-07-25,1.1993,1.2188,1.1993,1.209,2236636,0
1989-07-26,1.2188,1.2188,1.1896,1.1993,3912926,0
1989-07-27,1.1993,1.1993,1.1709,1.1801,2692514,0
1989-07-28,1.1709,1.1801,1.1415,1.1611,5463381,0
1989-07-31,1.1709,1.1709,1.1415,1.1511,1436481,0
1989-08-01,1.1415,1.1511,1.1033,1.1226,7602671,0
1989-08-02,1.1322,1.1322,1.1129,1.1226,1859117,0
1989-08-03,1.1033,1.1129,1.0842,1.0937,13348604,0
1989-08-04,1.0748,1.0842,1.0652,1.0652,10397284,0
1989-08-07,1.0748,1.1033,1.0748,1.1033,7260766,0
1989-08-08,1.1129,1.1226,1.1033,1.1033,12546072,0
1989-08-09,1.1129,1.1415,1.1129,1.1226,12909346,0
1989-08-10,1.1226,1.1709,1.1226,1.1322,10121859,0
1989-08-11,1.1611,1.1709,1.1322,1.1322,5731686,0
1989-08-14,1.1226,1.1322,1.0937,1.0937,2056190,0
1989-08-15,1.0937,1.0937,1.0652,1.0748,1370000,0
1989-08-16,1.0652,1.0842,1.0553,1.0748,6531843,0
1989-08-17,1.0748,1.0842,1.0652,1.0748,8075168,0
1989-08-18,1.0842,1.1226,1.0652,1.1129,3008304,0
1989-08-21,1.1129,1.1322,1.1033,1.1129,5876516,0
1989-08-22,1.1033,1.1033,1.0748,1.0842,3257609,0
1989-08-23,1.0842,1.0937,1.0652,1.0748,2789862,0
1989-08-24,1.0748,1.0748,1.046,1.0553,7474458,0
1989-08-25,1.0553,1.0842,1.0553,1.0748,3597139,0
1989-08-28,1.0748,1.1322,1.0748,1.1226,5123848,0
1989-08-29,1.1322,1.1896,1.1322,1.1709,11335153,0
1989-08-30,1.1801,1.2569,1.1801,1.2375,18655278,0
1989-08-31,1.1993,1.209,1.1801,1.1896,11413506,0
1989-09-01,1.1896,1.228,1.1896,1.1993,4216848,0
1989-09-05,1.209,1.209,1.1896,1.1993,2986935,0
1989-09-06,1.1801,1.1896,1.1511,1.1896,2913328,0
1989-09-07,1.1896,1.1896,1.1322,1.1511,3599518,0
1989-09-08,1.1511,1.1511,1.1226,1.1322,1400863,0
1989-09-11,1.1511,1.1511,1.1226,1.1322,5356535,0
1989-09-12,1.1322,1.1511,1.1322,1.1511,2811231,0
1989-09-13,1.1511,1.1511,1.1415,1.1415,2317367,0
1989-09-14,1.1322,1.1322,1.0937,1.0937,3072410,0
1989-09-15,1.1129,1.1129,1.0652,1.0842,3630383,0
1989-09-18,1.0842,1.0937,1.0842,1.0937,1711907,0
1989-09-19,1.0937,1.1033,1.0937,1.0937,890385,0
1989-09-20,1.1129,1.1226,1.1129,1.1226,7227523,0
1989-09-21,1.1226,1.1226,1.1129,1.1226,2426586,0
1989-09-22,1.1226,1.1322,1.1129,1.1226,1481595,0
1989-09-25,1.1129,1.1226,1.1033,1.1129,3632756,0
1989-09-26,1.1129,1.1322,1.1129,1.1226,4447158,0
1989-09-27,1.1129,1.1322,1.1129,1.1129,2412344,0
1989-09-28,1.1129,1.1226,1.1033,1.1129,1939843,0
1989-09-29,1.1033,1.1033,1.0937,1.0937,6090209,0
1989-10-02,1.0937,1.1033,1.0937,1.1033,3936673,0
1989-10-03,1.1033,1.1033,1.0748,1.0842,1866239,0
1989-10-04,1.0842,1.0937,1.0842,1.0842,1927972,0
1989-10-05,1.1322,1.1709,1.0842,1.0937,14868187,0
1989-10-06,1.1033,1.1033,1.0937,1.0937,2398094,0
1989-10-09,1.0842,1.0842,1.0748,1.0748,1659672,0
1989-10-10,1.0842,1.0842,1.0553,1.0842,4117125,0
1989-10-11,1.0842,1.0937,1.0748,1.0937,5603470,0
1989-10-12,1.0842,1.0937,1.0748,1.0842,3979414,0
1989-10-13,1.0842,1.1322,0.9595,0.9787,6688545,0
1989-10-16,0.9787,1.046,0.9787,1.046,11309032,0
1989-10-17,1.046,1.046,1.0267,1.0267,2880087,0
1989-10-18,1.0267,1.0363,1.0267,1.0267,1607435,0
1989-10-19,1.0267,1.046,1.0267,1.0363,6149570,0
1989-10-20,1.0363,1.0363,1.0267,1.0267,3506915,0
1989-10-23,1.0267,1.0363,1.0267,1.0267,2063310,0
1989-10-24,1.0169,1.0169,0.9979,0.9979,5800537,0
1989-10-25,0.9884,0.9979,0.969,0.969,5178461,0
1989-10-26,0.9595,0.969,0.9212,0.9212,8761358,0
1989-10-27,0.9114,0.9114,0.8922,0.902,5052621,0
1989-10-30,0.9212,0.9403,0.9212,0.9403,4492272,0
1989-10-31,0.9595,0.9595,0.9305,0.9403,3200626,0
1989-11-01,0.9305,0.9403,0.9305,0.9305,1804506,0
1989-11-02,0.9403,0.9403,0.9212,0.9305,1654924,0
1989-11-03,0.9305,0.9403,0.9305,0.9305,439255,0
1989-11-06,0.9305,0.9305,0.902,0.9114,3205373,0
1989-11-07,0.9114,0.9212,0.902,0.902,2804108,0
1989-11-08,0.902,0.9212,0.902,0.9114,2588043,0
1989-11-09,0.9114,0.9114,0.8922,0.8922,2189153,0
1989-11-10,0.8922,0.902,0.8922,0.8922,1460226,0
1989-11-13,0.902,0.9212,0.8922,0.902,2262756,0
1989-11-14,0.902,0.902,0.902,0.902,1115945,0
1989-11-15,0.902,0.9212,0.8922,0.902,1488718,0
1989-11-16,0.902,0.902,0.8826,0.902,2108424,0
1989-11-17,0.9114,0.9305,0.902,0.9305,4682217,0
1989-11-20,0.9305,0.9305,0.9212,0.9305,1239412,0
1989-11-21,0.9305,0.9403,0.9212,0.9212,1771266,0
1989-11-22,0.9212,0.9212,0.902,0.9212,5888390,0
1989-11-24,0.9212,0.9212,0.9114,0.9114,2108424,0
1989-11-27,0.9212,0.9305,0.9114,0.9212,3568648,0
1989-11-28,0.9212,0.9305,0.9212,0.9212,2737628,0
1989-11-29,0.9212,0.9305,0.9212,0.9212,1543331,0
1989-11-30,0.9305,0.9305,0.9212,0.9305,828648,0
1989-12-01,0.9305,0.9884,0.9305,0.9787,4155117,0
1989-12-04,0.9884,1.0267,0.9884,1.0169,5237823,0
1989-12-05,1.0267,1.046,1.0169,1.0267,4409168,0
1989-12-06,1.0267,1.0652,1.0267,1.0553,4444787,0
1989-12-07,1.046,1.0652,1.046,1.0553,1811629,0
1989-12-08,1.0652,1.0652,1.046,1.0553,1666796,0
1989-12-11,1.0363,1.0363,1.0169,1.0267,1723780,0
1989-12-12,1.0267,1.0267,0.9979,1.0075,2253258,0
1989-12-13,1.0075,1.0169,0.9979,0.9979,1671541,0
1989-12-14,0.9884,0.9884,0.9595,0.969,2872968,0
1989-12-15,0.9787,0.9884,0.969,0.9787,2573797,0
1989-12-18,0.9787,0.9979,0.9595,0.9595,1232284,0
1989-12-19,0.9787,0.9787,0.9212,0.9403,5130974,0
1989-12-20,0.9498,0.9595,0.9305,0.9403,3808459,0
1989-12-21,0.9403,0.9884,0.9403,0.9884,9699225,0
1989-12-22,0.9884,0.9884,0.9787,0.9884,1840122,0
1989-12-26,0.9884,0.9884,0.9787,0.9884,885631,0
1989-12-27,0.9884,0.9979,0.9884,0.9884,1885233,0
1989-12-28,0.9884,0.9884,0.9787,0.9884,2607036,0
1989-12-29,0.9979,0.9979,0.9884,0.9884,1441232,0
1990-01-02,0.9884,0.9979,0.9884,0.9979,1654924,0
1990-01-03,0.9979,0.9979,0.9787,0.9787,2210521,0
1990-01-04,0.9787,0.9884,0.9787,0.9787,2018195,0
1990-01-05,0.9787,0.9884,0.969,0.9787,3858321,0
1990-01-08,0.9787,0.9979,0.9787,0.9884,3623259,0
1990-01-09,0.9884,0.9979,0.9403,0.9403,5344665,0
1990-01-10,0.9403,0.9403,0.902,0.9114,5040748,0
1990-01-11,0.9114,0.9212,0.8636,0.873,7187161,0
1990-01-12,0.8636,0.8636,0.854,0.8636,10174092,0
1990-01-15,0.8636,0.873,0.854,0.873,3760975,0
1990-01-16,0.8636,0.9212,0.8636,0.9114,14469294,0
1990-01-17,0.9114,0.9114,0.8826,0.8826,3734857,0
1990-01-18,0.8826,0.8826,0.873,0.8826,1540955,0
1990-01-19,0.8826,0.8826,0.873,0.8826,3250487,0
1990-01-22,0.8826,0.8826,0.873,0.873,2535807,0
1990-01-23,0.873,0.873,0.854,0.854,1954089,0
1990-01-24,0.8443,0.8443,0.8252,0.8443,7555188,0
1990-01-25,0.854,0.854,0.8443,0.8443,2813606,0
1990-01-26,0.8443,0.854,0.8348,0.8443,1332008,0
1990-01-29,0.854,0.854,0.8443,0.8443,992478,0
1990-01-30,0.8443,0.8443,0.8348,0.8348,1203796,0
1990-01-31,0.8443,0.8443,0.8252,0.8443,1692914,0
1990-02-01,0.8443,0.8636,0.8348,0.8636,1405613,0
1990-02-02,0.8636,0.9114,0.854,0.9114,1854371,0
1990-02-05,0.902,0.9305,0.902,0.9305,1621681,0
1990-02-06,0.9212,0.9212,0.9114,0.9114,935495,0
1990-02-07,0.9114,0.9114,0.873,0.8826,1282150,0
1990-02-08,0.8826,0.8922,0.8443,0.854,2495443,0
1990-02-09,0.8636,0.8636,0.854,0.8636,861890,0
1990-02-12,0.8636,0.8636,0.854,0.854,579341,0
1990-02-13,0.8636,0.873,0.854,0.8636,2300748,0
1990-02-14,0.8636,0.873,0.8636,0.873,1013850,0
1990-02-15,0.8826,0.8826,0.873,0.8826,1474474,0
1990-02-16,0.8826,0.8922,0.873,0.8826,1284522,0
1990-02-20,0.873,0.873,0.8636,0.8636,4307073,0
1990-02-21,0.8636,0.8826,0.8636,0.8826,1818752,0
1990-02-22,0.8826,0.8922,0.873,0.873,1635928,0
1990-02-23,0.873,0.8826,0.8636,0.873,633952,0
1990-02-26,0.8826,0.8826,0.8826,0.8826,2079930,0
1990-02-27,0.902,0.9114,0.902,0.902,2713883,0
1990-02-28,0.902,0.9305,0.902,0.9114,1612183,0
1990-03-01,0.9212,0.9498,0.9212,0.9403,9027285,0
1990-03-02,0.9498,0.969,0.9403,0.969,4311820,0
1990-03-05,0.969,0.9884,0.969,0.9787,2913328,0
1990-03-06,0.9884,0.9884,0.969,0.9787,1144438,0
1990-03-07,0.9787,0.9787,0.9595,0.9595,3333588,0
1990-03-08,0.9595,0.9595,0.9305,0.9498,660069,0
1990-03-09,0.9403,0.9498,0.9403,0.9403,992478,0
1990-03-12,0.9305,0.969,0.9305,0.969,2272256,0
1990-03-13,0.969,0.9884,0.9595,0.9787,2136914,0
1990-03-14,0.9787,0.9787,0.969,0.9787,1963587,0
1990-03-15,0.969,0.9884,0.969,0.969,1042337,0
1990-03-16,0.9787,0.9787,0.9787,0.9787,1586067,0
1990-03-19,0.969,0.9884,0.969,0.9884,2963193,0
1990-03-20,0.9787,0.9884,0.9787,0.9884,10283313,0
1990-03-21,0.9884,0.9884,0.9787,0.9787,1070833,0
1990-03-22,0.9787,0.9787,0.969,0.969,702809,0
1990-03-23,0.9787,0.9787,0.9595,0.969,1120697,0
1990-03-26,0.969,0.969,0.9595,0.9595,246933,0
1990-03-27,0.9595,0.9787,0.9595,0.9787,1697663,0
1990-03-28,0.969,0.9787,0.969,0.969,657694,0
1990-03-29,0.969,0.9787,0.9595,0.969,1234663,0
1990-03-30,0.969,0.9787,0.969,0.9787,797781,0
1990-04-02,0.969,0.9787,0.969,0.969,337155,0
1990-04-03,0.969,0.9884,0.969,0.9787,2823105,0
1990-04-04,0.9787,0.9787,0.969,0.969,396515,0
1990-04-05,0.9787,0.9787,0.969,0.969,6876124,0
1990-04-06,0.9787,0.9787,0.969,0.969,4485151,0
1990-04-09,0.969,0.9787,0.969,0.9787,534229,0
1990-04-10,0.969,0.9979,0.969,0.9979,4235842,0
1990-04-11,0.9884,1.0267,0.9884,1.0267,4264333,0
1990-04-12,1.0267,1.0363,1.0267,1.0363,3628010,0
1990-04-16,1.0363,1.0363,1.0075,1.0075,1286897,0
1990-04-17,1.0075,1.0169,0.9979,1.0075,2139288,0
1990-04-18,1.0075,1.0075,0.9884,0.9979,1049462,0
1990-04-19,0.9979,0.9979,0.9884,0.9884,925996,0
1990-04-20,0.9884,0.9884,0.9787,0.9787,567470,0
1990-04-23,0.9787,0.9884,0.9595,0.9595,1464976,0
1990-04-24,0.969,0.9787,0.9595,0.9595,3673121,0
1990-04-25,0.969,0.9884,0.969,0.9884,2861093,0
1990-04-26,0.9884,1.0075,0.9884,0.9979,895131,0
1990-04-27,0.9979,0.9979,0.9787,0.9787,2291247,0
1990-04-30,0.9787,0.9787,0.969,0.9787,1605062,0
1990-05-01,0.9787,1.0075,0.9787,0.9979,3400069,0
1990-05-02,0.9979,1.0267,0.9979,1.0267,842894,0
1990-05-03,1.0267,1.0553,1.0267,1.0363,5259189,0
1990-05-04,1.046,1.046,1.0363,1.046,3597139,0
1990-05-07,1.046,1.0652,1.046,1.0652,2780365,0
1990-05-08,1.0553,1.1129,1.046,1.0937,6785894,0
1990-05-09,1.0842,1.0937,1.0652,1.0652,9575758,0
1990-05-10,1.0748,1.0748,1.046,1.0553,4048269,0
1990-05-11,1.0553,1.0748,1.0553,1.0652,2609412,0
1990-05-14,1.0652,1.0748,1.0652,1.0652,2015824,0
1990-05-15,1.0553,1.0652,1.046,1.046,1151560,0
1990-05-16,1.046,1.0553,1.0363,1.0553,1908978,0
1990-05-17,1.046,1.0652,1.046,1.0553,1733275,0
1990-05-18,1.046,1.0553,1.046,1.046,1711907,0
1990-05-21,1.046,1.0652,1.046,1.0553,2595165,0
1990-05-22,1.0652,1.0652,1.0553,1.0652,5285305,0
1990-05-23,1.0652,1.0652,1.0553,1.0652,2281752,0
1990-05-24,1.0652,1.0748,1.0553,1.0652,2293624,0
1990-05-25,1.0652,1.0652,1.0553,1.0553,633952,0
1990-05-29,1.0553,1.0652,1.0553,1.0652,2478822,0
1990-05-30,1.0652,1.0652,1.0652,1.0652,574592,0
1990-05-31,1.0652,1.0652,1.0553,1.0553,726550,0
1990-06-01,1.0652,1.0748,1.0652,1.0652,1719029,0
1990-06-04,1.0652,1.0748,1.0652,1.0748,5342288,0
1990-06-05,1.0652,1.0937,1.0652,1.0842,8205755,0
1990-06-06,1.0842,1.0842,1.0748,1.0748,2528686,0
1990-06-07,1.0937,1.0937,1.0748,1.0748,6584074,0
1990-06-08,1.0748,1.0748,1.0553,1.0553,3435687,0
1990-06-11,1.0553,1.0652,1.0553,1.0652,341905,0
1990-06-12,1.0652,1.0652,1.0553,1.0553,1500591,0
1990-06-13,1.0553,1.0652,1.0553,1.0652,1757018,0
1990-06-14,1.0553,1.0553,1.0267,1.0363,5009883,0
1990-06-15,1.0267,1.0363,1.0267,1.0267,2474076,0
1990-06-18,1.0267,1.0267,1.0169,1.0169,3321716,0
1990-06-19,1.0169,1.0267,1.0075,1.0267,2652149,0
1990-06-20,1.0363,1.0553,1.0363,1.046,7298756,0
1990-06-21,1.0363,1.046,1.0363,1.046,3440435,0
1990-06-22,1.046,1.0553,1.0363,1.0363,1787887,0
1990-06-25,1.0363,1.0363,1.0169,1.0169,3060536,0
1990-06-26,1.0169,1.0267,1.0169,1.0267,1650173,0
1990-06-27,1.0169,1.0363,1.0169,1.0267,3426188,0
1990-06-28,1.0267,1.046,1.0267,1.046,4392547,0
1990-06-29,1.046,1.0553,1.046,1.0553,4143243,0
1990-07-02,1.0553,1.1033,1.0553,1.1033,6225546,0
1990-07-03,1.1033,1.1033,1.0937,1.0937,971110,0
1990-07-05,1.0842,1.0937,1.0842,1.0842,1749896,0
1990-07-06,1.0842,1.1033,1.0842,1.0937,1339132,0
1990-07-09,1.0937,1.1033,1.0937,1.1033,1633552,0
1990-07-10,1.1033,1.1129,1.1033,1.1129,2117921,0
1990-07-11,1.1033,1.1129,1.0937,1.0937,1087451,0
1990-07-12,1.0937,1.1322,1.0937,1.1129,5183210,0
1990-07-13,1.1129,1.1611,1.1033,1.1322,6852377,0
1990-07-16,1.1226,1.1322,1.1129,1.1129,935495,0
1990-07-17,1.1129,1.1322,1.1033,1.1033,1362878,0
1990-07-18,1.0937,1.1129,1.0937,1.1129,1472097,0
1990-07-19,1.1226,1.1415,1.1129,1.1415,2956066,0
1990-07-20,1.1415,1.1709,1.1415,1.1511,3893937,0
1990-07-23,1.1611,1.1611,1.1129,1.1226,2523936,0
1990-07-24,1.1129,1.1511,1.1033,1.1033,9397682,0
1990-07-25,1.1129,1.1709,1.1129,1.1709,6736032,0
1990-07-26,1.1709,1.1709,1.1511,1.1511,3746727,0
1990-07-27,1.1511,1.1611,1.1415,1.1511,3188754,0
1990-07-30,1.1511,1.1709,1.1511,1.1709,2274626,0
1990-07-31,1.1709,1.1709,1.1415,1.1511,1790258,0
1990-08-01,1.1511,1.1611,1.1415,1.1511,3347835,0
1990-08-02,1.1415,1.1415,1.1226,1.1322,6595948,0
1990-08-03,1.1226,1.1226,1.0363,1.0553,2903831,0
1990-08-06,0.9979,1.0075,0.9212,0.9212,7099310,0
1990-08-07,0.9595,0.969,0.9212,0.9403,5506119,0
1990-08-08,0.9498,0.9884,0.9498,0.9787,4672725,0
1990-08-09,0.9884,0.9884,0.969,0.9787,9150752,0
1990-08-10,0.9787,0.9787,0.9403,0.9498,1536205,0
1990-08-13,0.9403,0.9787,0.9403,0.9787,2692514,0
1990-08-14,0.969,0.9884,0.9595,0.969,5634333,0
1990-08-15,0.9787,1.0075,0.9787,0.9884,2951319,0
1990-08-16,0.9787,1.0075,0.9787,0.9884,9164993,0
1990-08-17,0.9787,0.9979,0.969,0.9884,7764130,0
1990-08-20,0.9884,0.9979,0.9787,0.9884,1702408,0
1990-08-21,0.9884,0.9884,0.9595,0.9787,4136120,0
1990-08-22,0.9787,0.9787,0.969,0.969,1735649,0
1990-08-23,0.9305,0.9595,0.9212,0.9498,3758597,0
1990-08-24,0.9787,0.9787,0.9403,0.969,3195875,0
1990-08-27,0.9884,1.0075,0.9787,0.9787,1958841,0
1990-08-28,0.969,0.9884,0.969,0.9884,1355753,0
1990-08-29,0.9884,1.0169,0.9787,1.0075,1590812,0
1990-08-30,1.0169,1.046,1.0075,1.0267,1714280,0
1990-08-31,1.0363,1.0363,1.0267,1.0267,842106,0
1990-09-04,1.0267,1.0363,1.0075,1.0075,2390179,0
1990-09-05,1.0169,1.0169,1.0075,1.0075,227938,0
1990-09-06,1.0075,1.0075,0.9979,1.0075,329243,0
1990-09-07,0.9884,1.0075,0.9884,1.0075,781954,0
1990-09-10,1.0169,1.0267,1.0075,1.0075,783536,0
1990-09-11,0.9884,1.0075,0.9884,1.0075,1491094,0
1990-09-12,1.0075,1.0363,1.0075,1.0363,1674708,0
1990-09-13,1.0363,1.0553,1.0363,1.0553,900671,0
1990-09-14,1.0553,1.0553,1.0363,1.0553,2037195,0
1990-09-17,1.0363,1.0363,1.0075,1.0169,1809257,0
1990-09-18,1.0169,1.0169,0.969,0.9787,609417,0
1990-09-19,0.9787,0.9884,0.969,0.9787,1369210,0
1990-09-20,0.9787,0.9787,0.902,0.902,1380290,0
1990-09-21,0.9212,0.9212,0.902,0.9212,1831414,0
1990-09-24,0.9305,0.9305,0.8636,0.8636,7314585,0
1990-09-25,0.854,0.873,0.854,0.854,6858706,0
1990-09-26,0.8636,0.8636,0.8157,0.8348,4755034,0
1990-09-27,0.8252,0.854,0.7868,0.8157,3814789,0
1990-09-28,0.8157,0.854,0.7964,0.854,1959629,0
1990-10-01,0.854,0.8826,0.8443,0.873,3832203,0
1990-10-02,0.8922,0.9305,0.8922,0.9212,4876916,0
1990-10-03,0.9114,0.9305,0.8922,0.8922,539771,0
1990-10-04,0.8826,0.8826,0.854,0.8826,2057771,0
1990-10-05,0.8636,0.902,0.8636,0.8826,571429,0
1990-10-08,0.8922,0.8922,0.8826,0.8922,606250,0
1990-10-09,0.8922,0.902,0.8826,0.8826,932329,0
1990-10-10,0.873,0.8922,0.8636,0.8922,587254,0
1990-10-11,0.8922,0.8922,0.854,0.854,978235,0
1990-10-12,0.854,0.8636,0.8157,0.8636,1668376,0
1990-10-15,0.873,0.902,0.8636,0.8922,3404820,0
1990-10-16,0.8922,0.9114,0.8922,0.902,444795,0
1990-10-17,0.8922,0.9305,0.8922,0.9114,2462992,0
1990-10-18,0.9305,0.9979,0.9305,0.9787,5356535,0
1990-10-19,1.0169,1.0267,1.0075,1.0267,1864657,0
1990-10-22,1.0075,1.1129,1.0075,1.0937,3914514,0
1990-10-23,1.0937,1.0937,1.0553,1.0937,3108818,0
1990-10-24,1.0842,1.0842,1.0553,1.0748,1538582,0
1990-10-25,1.0652,1.0748,1.0553,1.0748,899087,0
1990-10-26,1.0553,1.0553,1.046,1.0553,1465766,0
1990-10-29,1.046,1.0553,1.046,1.046,645824,0
1990-10-30,1.0267,1.046,1.0267,1.046,4516012,0
1990-10-31,1.046,1.046,1.0267,1.0363,1028883,0
1990-11-01,1.0363,1.0363,1.0267,1.0267,1851994,0
1990-11-02,1.0267,1.0363,1.0267,1.0363,3145227,0
1990-11-05,1.0267,1.046,1.0267,1.046,1654130,0
1990-11-06,1.046,1.0553,1.0267,1.0363,2053018,0
1990-11-07,1.046,1.046,1.0169,1.0169,933914,0
1990-11-08,1.0075,1.0169,0.9884,0.9884,1231496,0
1990-11-09,0.9884,1.0267,0.9884,1.0267,560347,0
1990-11-12,1.0267,1.0842,1.0267,1.0748,1747522,0
1990-11-13,1.0748,1.0842,1.0553,1.0842,2396510,0
1990-11-14,1.0652,1.0842,1.0652,1.0652,1666796,0
1990-11-15,1.0553,1.0553,1.0267,1.0363,1286897,0
1990-11-16,1.0363,1.046,1.0267,1.0363,759791,0
1990-11-19,1.0363,1.0748,1.0267,1.0748,1369210,0
1990-11-20,1.0842,1.0937,1.0748,1.0842,2029278,0
1990-11-21,1.0748,1.0937,1.0553,1.0553,3194295,0
1990-11-23,1.0553,1.0652,1.0553,1.0553,432133,0
1990-11-26,1.0553,1.0652,1.0363,1.0363,2185985,0
1990-11-27,1.046,1.0553,1.046,1.0553,900671,0
1990-11-28,1.0553,1.0652,1.0553,1.0553,691725,0
1990-11-29,1.046,1.0652,1.046,1.0553,832605,0
1990-11-30,1.0553,1.0842,1.0553,1.0842,1266321,0
1990-12-03,1.1129,1.1801,1.1033,1.1709,4715460,0
1990-12-04,1.1709,1.209,1.1415,1.1801,2800151,0
1990-12-05,1.1801,1.1801,1.1322,1.1611,4501766,0
1990-12-06,1.2375,1.2375,1.209,1.2188,5032042,0
1990-12-07,1.1993,1.209,1.1709,1.1993,1169763,0
1990-12-10,1.1801,1.1896,1.1415,1.1611,1612975,0
1990-12-11,1.1611,1.1801,1.1611,1.1709,565095,0
1990-12-12,1.1611,1.1993,1.1611,1.1993,800946,0
1990-12-13,1.1896,1.1993,1.1415,1.1415,2174905,0
1990-12-14,1.1511,1.1611,1.1033,1.1322,1766516,0
1990-12-17,1.1322,1.1322,1.1129,1.1322,959238,0
1990-12-18,1.1226,1.1511,1.1226,1.1415,747128,0
1990-12-19,1.1511,1.1511,1.1129,1.1226,310248,0
1990-12-20,1.1033,1.1226,1.0937,1.1226,422635,0
1990-12-21,1.1226,1.1322,1.1033,1.1033,1434107,0
1990-12-24,1.0842,1.0842,1.0553,1.0842,349821,0
1990-12-26,1.0842,1.1129,1.0842,1.1033,126632,0
1990-12-27,1.1033,1.1033,1.0748,1.0842,1240995,0
1990-12-28,1.0937,1.0937,1.0553,1.0748,406807,0
1990-12-31,1.0652,1.0842,1.0553,1.0842,354570,0
1991-01-02,1.0652,1.0748,1.0553,1.0553,253264,0
1991-01-03,1.0553,1.0842,1.0553,1.0652,1221999,0
1991-01-04,1.0553,1.0652,1.0267,1.0363,978235,0
1991-01-07,1.0169,1.0267,1.0169,1.0169,755040,0
1991-01-08,1.0169,1.0842,1.0169,1.0842,1187176,0
1991-01-09,1.0842,1.1322,1.0842,1.0937,2269879,0
1991-01-10,1.0937,1.1129,1.0937,1.0937,509693,0
1991-01-11,1.1033,1.1226,1.1033,1.1129,1180847,0
1991-01-14,1.0937,1.1226,1.0842,1.1226,1030469,0
1991-01-15,1.1322,1.1511,1.1033,1.1033,2431336,0
1991-01-16,1.0842,1.1611,1.0748,1.1611,1753854,0
1991-01-17,1.2951,1.2951,1.2188,1.2666,16701186,0
1991-01-18,1.2569,1.305,1.228,1.2855,7558349,0
1991-01-21,1.276,1.3623,1.2569,1.3337,4753453,0
1991-01-22,1.3147,1.3147,1.2474,1.2666,4237424,0
1991-01-23,1.2569,1.2951,1.2375,1.2951,5578141,0
1991-01-24,1.2951,1.4103,1.2951,1.4011,5198248,0
1991-01-25,1.3914,1.3914,1.3243,1.3243,3384240,0
1991-01-28,1.3337,1.372,1.3243,1.3528,3770472,0
1991-01-29,1.3623,1.3816,1.3432,1.3528,3237032,0
1991-01-30,1.3816,1.4488,1.3816,1.4198,6212883,0
1991-01-31,1.4198,1.4871,1.4198,1.4585,4047474,0
1991-02-01,1.4392,1.4488,1.4011,1.4103,1726945,0
1991-02-04,1.4392,1.4871,1.4198,1.4679,3851196,0
1991-02-05,1.4871,1.5256,1.4198,1.5065,6349014,0
1991-02-06,1.4968,1.6118,1.4776,1.6022,5915302,0
1991-02-07,1.6118,1.6306,1.5641,1.5641,6241376,0
1991-02-08,1.5544,1.5641,1.5256,1.5353,3050250,0
1991-02-11,1.5353,1.6118,1.5256,1.6118,2002368,0
1991-02-12,1.5832,1.5925,1.5641,1.5641,1685787,0
1991-02-13,1.5544,1.5832,1.5256,1.5832,3870192,0
1991-02-14,1.6022,1.6022,1.5161,1.5256,3954085,0
1991-02-15,1.5544,1.6217,1.5544,1.6118,7200613,0
1991-02-19,1.6217,1.6217,1.5832,1.5925,1725362,0
1991-02-20,1.6118,1.6118,1.5832,1.5832,5445180,0
1991-02-21,1.5832,1.6022,1.5641,1.5832,3534615,0
1991-02-22,1.5736,1.6217,1.5736,1.6022,2244555,0
1991-02-25,1.6118,1.6405,1.6118,1.6405,5983366,0
1991-02-26,1.6217,1.6306,1.6118,1.6217,1318554,0
1991-02-27,1.6217,1.6504,1.6118,1.6217,4398882,0
1991-02-28,1.6695,1.6695,1.6306,1.6504,5530653,0
1991-03-01,1.6306,1.7077,1.6306,1.6695,4965560,0
1991-03-04,1.6695,1.727,1.6695,1.7077,1698450,0
1991-03-05,1.7077,1.7559,1.7077,1.7464,2708343,0
1991-03-06,1.7464,1.7559,1.7077,1.7174,3197459,0
1991-03-07,1.6981,1.7077,1.6695,1.6695,2660856,0
1991-03-08,1.6886,1.7077,1.6504,1.6504,2899874,0
1991-03-11,1.6405,1.6405,1.6118,1.6306,549264,0
1991-03-12,1.6217,1.6306,1.5925,1.6118,2455078,0
1991-03-13,1.6022,1.6306,1.5736,1.6306,2488321,0
1991-03-14,1.6306,1.6598,1.6306,1.6405,1174513,0
1991-03-15,1.6598,1.6598,1.5832,1.5832,3563109,0
1991-03-18,1.5832,1.6118,1.5641,1.6118,1347048,0
1991-03-19,1.6022,1.6022,1.5832,1.5832,675901,0
1991-03-20,1.5736,1.6022,1.5736,1.5832,2819147,0
1991-03-21,1.5832,1.5925,1.5641,1.5832,2730503,0
1991-03-22,1.5832,1.5832,1.5641,1.5736,473287,0
1991-03-25,1.5736,1.5832,1.5736,1.5832,1935886,0
1991-03-26,1.5832,1.6886,1.5832,1.6792,4210515,0
1991-03-27,1.6886,1.7174,1.6886,1.7077,1532252,0
1991-03-28,1.727,1.7559,1.7174,1.7366,3208539,0
1991-04-01,1.7464,1.7464,1.7077,1.7464,2952108,0
1991-04-02,1.7464,1.823,1.7464,1.7942,3680243,0
1991-04-03,1.8133,1.823,1.7847,1.823,4568251,0
1991-04-04,1.8133,1.8424,1.7847,1.7847,1611392,0
1991-04-05,1.7847,1.7847,1.7559,1.7654,2151161,0
1991-04-08,1.7654,1.7654,1.7077,1.7077,1214086,0
1991-04-09,1.7077,1.7077,1.6792,1.6886,1253656,0
1991-04-10,1.6886,1.6886,1.6306,1.6405,1293228,0
1991-04-11,1.6405,1.7077,1.6405,1.7077,1568654,0
1991-04-12,1.7174,1.7174,1.6695,1.6792,1138107,0
1991-04-15,1.6886,1.6886,1.6598,1.6695,577755,0
1991-04-16,1.6598,1.6695,1.6306,1.6695,4911742,0
1991-04-17,1.6598,1.7077,1.6405,1.7077,6828632,0
1991-04-18,1.6886,1.6886,1.6695,1.6695,1997620,0
1991-04-19,1.6792,1.6792,1.6306,1.6306,796195,0
1991-04-22,1.6306,1.6306,1.5736,1.5736,2179654,0
1991-04-23,1.5353,1.5448,1.4392,1.4871,12789838,0
1991-04-24,1.4968,1.4968,1.4585,1.4776,6432909,0
1991-04-25,1.4871,1.5736,1.4871,1.5448,7221193,0
1991-04-26,1.5161,1.5353,1.5065,1.5256,3599518,0
1991-04-29,1.5256,1.5256,1.4392,1.4585,4800938,0
1991-04-30,1.4585,1.4776,1.4295,1.4585,3238615,0
1991-05-01,1.4776,1.5641,1.4488,1.4968,6045100,0
1991-05-02,1.5448,1.5448,1.5065,1.5065,6387002,0
1991-05-03,1.5161,1.5925,1.5065,1.5925,2724173,0
1991-05-06,1.5832,1.6306,1.5832,1.5925,4170941,0
1991-05-07,1.6118,1.6118,1.5641,1.5832,1165013,0
1991-05-08,1.5641,1.5641,1.5448,1.5448,1342301,0
1991-05-09,1.5641,1.5832,1.5448,1.5641,5366032,0
1991-05-10,1.5736,1.5736,1.5448,1.5448,2266713,0
1991-05-13,1.5448,1.5641,1.4871,1.5065,3322508,0
1991-05-14,1.5065,1.5065,1.4679,1.4776,2542139,0
1991-05-15,1.4776,1.4776,1.4198,1.4295,2950526,0
1991-05-16,1.4392,1.4968,1.4392,1.4968,4115542,0
1991-05-17,1.4871,1.4871,1.4679,1.4679,1364460,0
1991-05-20,1.4776,1.4871,1.4295,1.4392,443212,0
1991-05-21,1.4392,1.4392,1.3528,1.3528,3197459,0
1991-05-22,1.3914,1.4585,1.3816,1.4295,3411149,0
1991-05-23,1.4295,1.4392,1.4103,1.4295,2159077,0
1991-05-24,1.4392,1.4488,1.4103,1.4295,1133356,0
1991-05-28,1.4392,1.4679,1.4392,1.4679,1179261,0
1991-05-29,1.4776,1.5256,1.4776,1.5256,2608623,0
1991-05-30,1.5161,1.5544,1.5065,1.5448,3536198,0
1991-05-31,1.5641,1.5925,1.5544,1.5925,3528283,0
1991-06-03,1.5832,1.6022,1.5736,1.5925,3593182,0
1991-06-04,1.6022,1.6118,1.5736,1.6022,2013449,0
1991-06-05,1.6118,1.6306,1.6022,1.6118,2627615,0
1991-06-06,1.6217,1.6981,1.6118,1.6792,4044313,0
1991-06-07,1.6695,1.6792,1.6504,1.6598,4205764,0
1991-06-10,1.6695,1.6695,1.6306,1.6405,710722,0
1991-06-11,1.6598,1.6695,1.6598,1.6695,2358519,0
1991-06-12,1.6598,1.6598,1.6022,1.6022,2421837,0
1991-06-13,1.6022,1.6306,1.5832,1.6306,797781,0
1991-06-14,1.6598,1.6695,1.6405,1.6405,4232678,0
1991-06-17,1.6504,1.6504,1.6306,1.6405,1962800,0
1991-06-18,1.6405,1.6405,1.6217,1.6306,2309453,0
1991-06-19,1.6306,1.6306,1.5736,1.5925,3656500,0
1991-06-20,1.5832,1.5925,1.5544,1.5736,1847245,0
1991-06-21,1.5832,1.5832,1.5544,1.5544,2614952,0
1991-06-24,1.5161,1.5353,1.4776,1.5065,3525120,0
1991-06-25,1.5161,1.5256,1.4871,1.4968,1459434,0
1991-06-26,1.4968,1.5353,1.4968,1.5353,1297979,0
1991-06-27,1.5544,1.5736,1.5353,1.5641,3142056,0
1991-06-28,1.5832,1.6217,1.5832,1.6118,4433705,0
1991-07-01,1.6217,1.6695,1.6217,1.6405,1658881,0
1991-07-02,1.6405,1.6504,1.5641,1.6022,3526704,0
1991-07-03,1.5925,1.6405,1.5925,1.6405,832605,0
1991-07-05,1.6306,1.6504,1.6217,1.6306,753462,0
1991-07-08,1.6217,1.6792,1.6022,1.6695,2664024,0
1991-07-09,1.6695,1.6792,1.6695,1.6792,3957252,0
1991-07-10,1.6792,1.6792,1.6306,1.6306,2695680,0
1991-07-11,1.6405,1.6405,1.6306,1.6306,897503,0
1991-07-12,1.6306,1.6792,1.6306,1.6598,1576569,0
1991-07-15,1.6886,1.6886,1.6792,1.6792,1915311,0
1991-07-16,1.6886,1.6981,1.6695,1.6792,1291649,0
1991-07-17,1.6792,1.6792,1.6504,1.6598,590420,0
1991-07-18,1.6504,1.6695,1.6306,1.6405,1587649,0
1991-07-19,1.6598,1.6598,1.6405,1.6405,661653,0
1991-07-22,1.6405,1.6405,1.6022,1.6118,1027302,0
1991-07-23,1.5925,1.5925,1.5544,1.5544,4607822,0
1991-07-24,1.5641,1.5832,1.5256,1.5448,3615344,0
1991-07-25,1.5448,1.6306,1.5256,1.6306,1527499,0
1991-07-26,1.6217,1.6217,1.6022,1.6118,873762,0
1991-07-29,1.6118,1.6217,1.6022,1.6217,1451521,0
1991-07-30,1.6118,1.6695,1.5925,1.6598,1725362,0
1991-07-31,1.6598,1.6792,1.6598,1.6792,2994849,0
1991-08-01,1.6792,1.6792,1.6598,1.6792,1404034,0
1991-08-02,1.6792,1.6792,1.6504,1.6695,1927972,0
1991-08-05,1.6695,1.6695,1.6306,1.6504,3211703,0
1991-08-06,1.6306,1.6306,1.6217,1.6306,3298766,0
1991-08-07,1.6306,1.6405,1.6118,1.6405,4284915,0
1991-08-08,1.6504,1.6792,1.6306,1.6306,3832203,0
1991-08-09,1.6217,1.6217,1.6022,1.6118,2345861,0
1991-08-12,1.6118,1.6217,1.6022,1.6118,1214086,0
1991-08-13,1.6118,1.6118,1.5925,1.5925,614165,0
1991-08-14,1.6118,1.6118,1.5544,1.5641,2317367,0
1991-08-15,1.5736,1.5925,1.5641,1.5925,2502568,0
1991-08-16,1.5925,1.6022,1.5736,1.5832,1589234,0
1991-08-19,1.5065,1.5641,1.5065,1.5161,4386218,0
1991-08-20,1.5161,1.5256,1.4679,1.4871,2988518,0
1991-08-21,1.5161,1.5353,1.5161,1.5256,3048664,0
1991-08-22,1.5161,1.5256,1.4776,1.5065,4276997,0
1991-08-23,1.4968,1.5544,1.4968,1.5353,2795401,0
1991-08-26,1.5448,1.5641,1.5448,1.5544,2751079,0
1991-08-27,1.5544,1.5544,1.5353,1.5544,1719029,0
1991-08-28,1.5544,1.5544,1.5353,1.5448,900671,0
1991-08-29,1.5448,1.5544,1.5353,1.5448,1252075,0
1991-08-30,1.5256,1.5736,1.5065,1.5161,2404426,0
1991-09-03,1.5161,1.5161,1.4585,1.4679,3227534,0
1991-09-04,1.4585,1.4679,1.4103,1.4488,7009087,0
1991-09-05,1.4585,1.4679,1.4295,1.4295,1888405,0
1991-09-06,1.4392,1.4392,1.372,1.4011,4459032,0
1991-09-09,1.3914,1.4392,1.3914,1.4295,1972295,0
1991-09-10,1.4392,1.4585,1.4392,1.4488,1513252,0
1991-09-11,1.4488,1.4871,1.4392,1.4679,1597146,0
1991-09-12,1.4585,1.5161,1.4392,1.4968,7867016,0
1991-09-13,1.5544,1.5544,1.5065,1.5161,6760572,0
1991-09-16,1.5065,1.5256,1.4871,1.5256,2683016,0
1991-09-17,1.5161,1.5256,1.4871,1.5065,4193102,0
1991-09-18,1.4871,1.5161,1.4871,1.5161,2480406,0
1991-09-19,1.5161,1.5256,1.5065,1.5161,2269879,0
1991-09-20,1.5161,1.5256,1.5065,1.5256,3957252,0
1991-09-23,1.5256,1.5256,1.5161,1.5256,1261574,0
1991-09-24,1.5256,1.5353,1.5161,1.5353,604668,0
1991-09-25,1.5256,1.5256,1.5065,1.5065,786701,0
1991-09-26,1.5065,1.5256,1.4968,1.5256,2562716,0
1991-09-27,1.5256,1.5641,1.5256,1.5353,3145227,0
1991-09-30,1.5353,1.5448,1.5161,1.5161,1225165,0
1991-10-01,1.5161,1.5641,1.5161,1.5641,2078348,0
1991-10-02,1.5641,1.6022,1.5544,1.5641,3115149,0
1991-10-03,1.5641,1.5641,1.5353,1.5448,3998407,0
1991-10-04,1.5448,1.5544,1.5353,1.5448,1589234,0
1991-10-07,1.5448,1.5544,1.5256,1.5256,1055793,0
1991-10-08,1.5448,1.5641,1.5353,1.5544,2793820,0
1991-10-09,1.5544,1.5641,1.5544,1.5641,724968,0
1991-10-10,1.5448,1.5736,1.5448,1.5736,1491094,0
1991-10-11,1.5736,1.6118,1.5736,1.6022,2909373,0
1991-10-14,1.6306,1.6405,1.6118,1.6405,2399679,0
1991-10-15,1.6405,1.6504,1.6306,1.6504,2211311,0
1991-10-16,1.6405,1.727,1.6405,1.727,6583284,0
1991-10-17,1.727,1.7654,1.6981,1.7559,3692906,0
1991-10-18,1.7654,1.7654,1.7077,1.727,1885233,0
1991-10-21,1.7077,1.7174,1.6405,1.6792,1771266,0
1991-10-22,1.6792,1.7174,1.6792,1.6886,1935886,0
1991-10-23,1.6886,1.6981,1.6598,1.6598,617332,0
1991-10-24,1.6695,1.6695,1.6405,1.6405,655322,0
1991-10-25,1.6405,1.6504,1.6306,1.6504,1220417,0
1991-10-28,1.6405,1.6886,1.6405,1.6886,1912144,0
1991-10-29,1.6981,1.7174,1.6886,1.7174,808859,0
1991-10-30,1.7174,1.775,1.7174,1.775,2488321,0
1991-10-31,1.775,1.7847,1.7464,1.7559,1267903,0
1991-11-01,1.7464,1.7559,1.727,1.7366,2022947,0
1991-11-04,1.7654,1.7654,1.7174,1.7174,1565489,0
1991-11-05,1.7174,1.7174,1.6598,1.6598,1039968,0
1991-11-06,1.6598,1.6598,1.6022,1.6405,5297970,0
1991-11-07,1.6405,1.7174,1.6405,1.7174,1277399,0
1991-11-08,1.727,1.727,1.6886,1.6886,2515228,0
1991-11-11,1.6792,1.6886,1.6792,1.6886,1160267,0
1991-11-12,1.6886,1.6886,1.6792,1.6792,2652941,0
1991-11-13,1.6695,1.6886,1.6405,1.6886,3145227,0
1991-11-14,1.7654,1.8133,1.7654,1.8133,5796581,0
1991-11-15,1.8133,1.8806,1.7077,1.7077,6091003,0
1991-11-18,1.7366,1.8035,1.7366,1.7942,3874942,0
1991-11-19,1.7942,1.7942,1.7077,1.7654,2907785,0
1991-11-20,1.7654,1.775,1.7366,1.7559,1844075,0
1991-11-21,1.7464,1.7654,1.7366,1.7654,1734861,0
1991-11-22,1.7654,1.775,1.7654,1.775,1891565,0
1991-11-25,1.7654,1.7654,1.7077,1.7077,2192317,0
1991-11-26,1.727,1.7559,1.727,1.7464,1592398,0
1991-11-27,1.7464,1.8326,1.7464,1.8133,3243362,0
1991-11-29,1.8133,1.823,1.7942,1.7942,1305892,0
1991-12-02,1.775,1.8424,1.7559,1.823,2529475,0
1991-12-03,1.823,1.8614,1.823,1.8516,3305096,0
1991-12-04,1.8424,1.9187,1.8424,1.9095,8549248,0
1991-12-05,1.8997,1.9187,1.8903,1.8997,2206563,0
1991-12-06,1.8997,1.9379,1.8806,1.9379,4305487,0
1991-12-09,1.9379,1.9766,1.8326,1.8326,8232666,0
1991-12-10,1.823,1.9379,1.8133,1.9379,5582889,0
1991-12-11,1.9285,1.9285,1.8903,1.8903,2436084,0
1991-12-12,1.9095,1.986,1.8997,1.986,4636314,0
1991-12-13,2.015,2.0341,1.986,2.015,3200626,0
1991-12-16,2.015,2.0821,2.015,2.0341,4215265,0
1991-12-17,2.0248,2.0248,1.9572,1.986,2754246,0
1991-12-18,1.9668,2.0053,1.9572,1.9955,2683016,0
1991-12-19,1.9955,2.0053,1.9766,1.986,1763352,0
1991-12-20,1.9955,2.0533,1.986,2.0533,2200230,0
1991-12-23,2.0341,2.1684,2.0341,2.1012,3941422,0
1991-12-24,2.1012,2.1301,2.0533,2.1108,2331610,0
1991-12-26,2.1012,2.1492,2.1012,2.1395,973484,0
1991-12-27,2.1589,2.1589,2.1395,2.1492,1084288,0
1991-12-30,2.1492,2.1778,2.1395,2.1778,2671936,0
1991-12-31,2.1684,2.1778,2.1012,2.1205,2584877,0
1992-01-02,2.0917,2.0917,2.015,2.0629,5370783,0
1992-01-03,2.0821,2.1205,2.0629,2.1108,2421837,0
1992-01-06,2.1108,2.1876,2.1108,2.1778,1752272,0
1992-01-07,2.1589,2.2451,2.1589,2.2262,4007904,0
1992-01-08,2.2164,2.2357,2.1205,2.1973,4007904,0
1992-01-09,2.1973,2.2067,2.0821,2.1108,4036396,0
1992-01-10,2.1012,2.1492,2.1012,2.1395,1701620,0
1992-01-13,2.1589,2.1973,2.1108,2.1778,4715460,0
1992-01-14,2.1876,2.1973,2.1395,2.1778,3241779,0
1992-01-15,2.1778,2.3219,2.1778,2.3028,6330022,0
1992-01-16,2.389,2.3987,2.3028,2.3413,7580512,0
1992-01-17,2.3219,2.3219,2.2067,2.2357,3259193,0
1992-01-20,2.2451,2.2451,2.1778,2.1778,1956467,0
1992-01-21,2.1589,2.1589,2.0533,2.0533,4525514,0
1992-01-22,2.0629,2.1395,2.0629,2.1395,2475656,0
1992-01-23,2.1492,2.1973,2.1395,2.1684,2437668,0
1992-01-24,2.1778,2.1876,2.1395,2.1876,1168181,0
1992-01-27,2.2262,2.2451,2.1589,2.1589,2358519,0
1992-01-28,2.1778,2.1778,2.1108,2.1108,895919,0
1992-01-29,2.1012,2.1012,2.0725,2.1012,3243362,0
1992-01-30,2.1108,2.1301,2.0821,2.1108,3306679,0
1992-01-31,2.1205,2.1205,2.0341,2.0341,1497420,0
1992-02-03,2.0341,2.0629,2.015,2.0629,1763352,0
1992-02-04,2.0629,2.1012,2.015,2.0917,1896312,0
1992-02-05,2.1012,2.1973,2.1012,2.1395,5239399,0
1992-02-06,2.1395,2.2357,2.1395,2.2262,4504936,0
1992-02-07,2.2357,2.2643,2.1876,2.1876,2339527,0
1992-02-10,2.1876,2.2357,2.1778,2.2357,1926389,0
1992-02-11,2.2548,2.3603,2.2548,2.3028,23651703,0
1992-02-12,2.3219,2.437,2.3028,2.4276,8835750,0
1992-02-13,2.4083,2.4276,2.3603,2.37,6116327,0
1992-02-14,2.3795,2.3987,2.3603,2.389,2472490,0
1992-02-18,2.4852,2.4852,2.456,2.4658,4994052,0
1992-02-19,2.4658,2.4658,2.4083,2.456,4552422,0
1992-02-20,2.437,2.4658,2.4276,2.4658,10371164,0
1992-02-21,2.456,2.5427,2.456,2.5332,4283327,0
1992-02-24,2.4852,2.5136,2.4658,2.5136,3515620,0
1992-02-25,2.5136,2.5332,2.456,2.4658,6192308,0
1992-02-26,2.4658,2.4658,2.4466,2.4658,1701620,0
1992-02-27,2.4658,2.4658,2.4276,2.456,3200626,0
1992-02-28,2.4658,2.4658,2.4466,2.4466,2075181,0
1992-03-02,2.456,2.5522,2.456,2.5522,267511,0
1992-03-03,2.5234,2.5811,2.5234,2.5234,3468138,0
1992-03-04,2.5427,2.5619,2.5041,2.5136,2830224,0
1992-03-05,2.5041,2.5136,2.4466,2.456,1144438,0
1992-03-06,2.456,2.4756,2.37,2.3795,1614559,0
1992-03-09,2.389,2.3987,2.37,2.3795,1430944,0
1992-03-10,2.389,2.4756,2.389,2.4466,1454684,0
1992-03-11,2.4466,2.4466,2.3603,2.3987,2904624,0
1992-03-12,2.3987,2.4276,2.389,2.4276,1201418,0
1992-03-13,2.4276,2.4276,2.3987,2.4083,1438858,0
1992-03-16,2.4083,2.4276,2.3987,2.418,1332802,0
1992-03-17,2.418,2.4466,2.418,2.437,1937471,0
1992-03-18,2.4276,2.456,2.4083,2.456,3178465,0
1992-03-19,2.4658,2.4658,2.4276,2.4276,3322508,0
1992-03-20,2.437,2.437,2.3795,2.3795,1329639,0
1992-03-23,2.389,2.389,2.3507,2.3507,1954880,0
1992-03-24,2.3603,2.3603,2.2548,2.3028,4365639,0
1992-03-25,2.293,2.293,2.2548,2.2741,3480798,0
1992-03-26,2.2834,2.293,2.2741,2.2834,1897900,0
1992-03-27,2.2834,2.3028,2.2741,2.2741,1544914,0
1992-03-30,2.2741,2.3507,2.2741,2.3413,5918462,0
1992-03-31,2.3413,2.3603,2.3317,2.3413,4033231,0
1992-04-01,2.3413,2.3413,2.3123,2.3317,2235056,0
1992-04-02,2.3317,2.3413,2.3028,2.3123,3540947,0
1992-04-03,2.3028,2.3028,2.2548,2.2741,892756,0
1992-04-06,2.2548,2.2643,2.2262,2.2548,1891565,0
1992-04-07,2.2643,2.2741,2.1973,2.1973,3306679,0
1992-04-08,2.2067,2.2262,2.1778,2.2164,2032446,0
1992-04-09,2.2164,2.3413,2.2164,2.3413,4508100,0
1992-04-10,2.3795,2.4276,2.3795,2.389,3749894,0
1992-04-13,2.389,2.437,2.37,2.437,2975854,0
1992-04-14,2.456,2.4658,2.437,2.456,2129000,0
1992-04-15,2.437,2.456,2.4083,2.4276,973484,0
1992-04-16,2.4276,2.4276,2.3507,2.3507,3290852,0
1992-04-20,2.3507,2.3603,2.3123,2.3123,723383,0
1992-04-21,2.3123,2.3123,2.2451,2.2548,3096152,0
1992-04-22,2.2451,2.2451,2.1973,2.2067,1893149,0
1992-04-23,2.2067,2.3219,2.2067,2.3219,2896707,0
1992-04-24,2.293,2.3317,2.2451,2.3123,1310642,0
1992-04-27,2.3123,2.3219,2.2741,2.293,3466551,0
1992-04-28,2.3028,2.3603,2.2741,2.3603,1397701,0
1992-04-29,2.3987,2.4466,2.389,2.4466,3148384,0
1992-04-30,2.4466,2.5136,2.4466,2.456,3140474,0
1992-05-01,2.4756,2.5041,2.37,2.3987,2035610,0
1992-05-04,2.4083,2.437,2.3987,2.4276,2304702,0
1992-05-05,2.4276,2.6001,2.4276,2.6001,4121872,0
1992-05-06,2.5907,2.744,2.5907,2.7345,8364045,0
1992-05-07,2.7538,2.7538,2.6384,2.725,4485938,0
1992-05-08,2.7345,2.7345,2.6674,2.7059,4501766,0
1992-05-11,2.6772,2.7635,2.6772,2.7635,5250482,0
1992-05-12,2.7635,2.7635,2.696,2.7059,2755830,0
1992-05-13,2.6864,2.6864,2.6289,2.6576,4577746,0
1992-05-14,2.6576,2.6576,2.5136,2.5427,5274226,0
1992-05-15,2.5427,2.6001,2.5427,2.5907,1044714,0
1992-05-18,2.6001,2.6193,2.5907,2.6001,1006724,0
1992-05-19,2.6001,2.6772,2.5907,2.6576,2152746,0
1992-05-20,2.6576,2.7345,2.6384,2.7155,4237424,0
1992-05-21,2.7059,2.7823,2.6864,2.7823,3039171,0
1992-05-22,2.7635,2.8016,2.7345,2.7823,4295991,0
1992-05-26,2.7635,2.7823,2.725,2.7345,4028482,0
1992-05-27,2.7345,2.7635,2.7059,2.7538,3412734,0
1992-05-28,2.7059,2.725,2.6289,2.7059,11026487,0
1992-05-29,2.696,2.7059,2.6576,2.6772,5597137,0
1992-06-01,2.6674,2.7345,2.6193,2.725,3390576,0
1992-06-02,2.725,2.7538,2.7059,2.7345,1755436,0
1992-06-03,2.744,2.7823,2.744,2.7731,3005928,0
1992-06-04,2.7823,2.8976,2.7731,2.8497,3270272,0
1992-06-05,2.8497,2.936,2.8211,2.9264,4495437,0
1992-06-08,2.9264,2.9264,2.8687,2.8881,2570630,0
1992-06-09,2.8784,2.8881,2.7731,2.8016,2966355,0
1992-06-10,2.7823,2.8016,2.7635,2.7917,1924808,0
1992-06-11,2.7823,2.7917,2.744,2.744,2334777,0
1992-06-12,2.744,2.8211,2.744,2.7731,1874155,0
1992-06-15,2.7635,2.7635,2.7059,2.7345,2326863,0
1992-06-16,2.7538,2.8399,2.7538,2.8399,1809257,0
1992-06-17,2.8305,2.8305,2.744,2.744,1902645,0
1992-06-18,2.7538,2.7635,2.6772,2.7635,3276605,0
1992-06-19,2.7731,2.7823,2.7538,2.7538,982979,0
1992-06-22,2.7345,2.7345,2.648,2.6576,1682623,0
1992-06-23,2.6772,2.696,2.6674,2.696,2238223,0
1992-06-24,2.696,2.7538,2.6864,2.7538,1885233,0
1992-06-25,2.6772,2.6772,2.6001,2.6001,7167376,0
1992-06-26,2.5907,2.5907,2.5522,2.5619,2258799,0
1992-06-29,2.5715,2.6576,2.5715,2.6576,1779183,0
1992-06-30,2.6576,2.725,2.648,2.6674,3018590,0
1992-07-01,2.648,2.7059,2.6001,2.6097,3482383,0
1992-07-02,2.6097,2.6097,2.4948,2.5811,3428562,0
1992-07-06,2.6001,2.6772,2.6001,2.6576,1723780,0
1992-07-07,2.6772,2.7635,2.6772,2.744,3347835,0
1992-07-08,2.7345,2.7345,2.6576,2.6576,3715067,0
1992-07-09,2.6674,2.696,2.6674,2.6674,639492,0
1992-07-10,2.648,2.6674,2.6289,2.6384,1540159,0
1992-07-13,2.6384,2.6674,2.6289,2.6674,1400863,0
1992-07-14,2.6674,2.6674,2.6193,2.648,949740,0
1992-07-15,2.6674,2.7345,2.648,2.725,1649383,0
1992-07-16,2.725,2.8016,2.725,2.7345,2057771,0
1992-07-17,2.7059,2.725,2.6772,2.7059,1389787,0
1992-07-20,2.4852,2.6001,2.4852,2.5619,2323696,0
1992-07-21,2.6289,2.6772,2.5811,2.6576,2114755,0
1992-07-22,2.6864,2.6864,2.6289,2.6576,2290455,0
1992-07-23,2.648,2.648,2.4852,2.5811,3552823,0
1992-07-24,2.5522,2.6576,2.5332,2.648,1393745,0
1992-07-27,2.648,2.7059,2.648,2.7059,1191130,0
1992-07-28,2.6864,2.725,2.6576,2.6864,1741193,0
1992-07-29,2.7059,2.7059,2.648,2.6772,1310642,0
1992-07-30,2.6772,2.7823,2.6772,2.7823,2116337,0
1992-07-31,2.8592,2.8592,2.7731,2.7731,2010284,0
1992-08-03,2.7538,2.7731,2.6864,2.6864,3481588,0
1992-08-04,2.7059,2.725,2.7059,2.725,764540,0
1992-08-05,2.7731,2.7731,2.648,2.648,1622472,0
1992-08-06,2.648,2.6772,2.6289,2.6289,960821,0
1992-08-07,2.6097,2.7059,2.6001,2.648,1206167,0
1992-08-10,2.7345,2.7538,2.725,2.7345,1215666,0
1992-08-11,2.7731,2.8114,2.7345,2.7731,1348633,0
1992-08-12,2.7823,2.7823,2.7731,2.7823,671149,0
1992-08-13,2.8016,2.8114,2.7345,2.7345,2038776,0
1992-08-14,2.8016,2.8016,2.7345,2.7731,1404822,0
1992-08-17,2.8016,2.8497,2.7823,2.8497,1313807,0
1992-08-18,2.8305,2.8497,2.7538,2.7823,1741193,0
1992-08-19,2.7731,2.7823,2.6864,2.725,2971898,0
1992-08-20,2.7059,2.725,2.648,2.6864,1613767,0
1992-08-21,2.7059,2.7059,2.648,2.6772,676691,0
1992-08-24,2.6289,2.6576,2.6001,2.6576,1064501,0
1992-08-25,2.6576,2.6772,2.6289,2.6576,815194,0
1992-08-26,2.648,2.648,2.6097,2.648,641864,0
1992-08-27,2.6289,2.648,2.6097,2.648,584088,0
1992-08-28,2.648,2.6864,2.6097,2.648,1017010,0
1992-08-31,2.648,2.696,2.6193,2.648,775622,0
1992-09-01,2.6576,2.8016,2.6576,2.7823,1905810,0
1992-09-02,2.7823,2.9743,2.7731,2.9264,2323696,0
1992-09-03,2.9264,3.0703,2.9264,2.9743,4739994,0
1992-09-04,3.0319,3.0319,2.9553,2.9839,2544513,0
1992-09-08,2.9839,2.9839,2.9072,2.9456,918082,0
1992-09-09,2.9743,2.9839,2.9264,2.9553,1547287,0
1992-09-10,2.9456,3.0032,2.9456,2.9553,2056978,0
1992-09-11,2.9264,3.0225,2.9264,3.0225,2254051,0
1992-09-14,3.0513,3.0991,3.0032,3.0225,1394534,0
1992-09-15,2.9839,3.0319,2.9743,3.0032,1376332,0
1992-09-16,2.9553,3.0319,2.9553,3.0319,1498214,0
1992-09-17,3.0225,3.1086,3.0225,3.0991,2121878,0
1992-09-18,3.0799,3.1086,3.0513,3.0513,1764936,0
1992-09-21,3.0799,3.0991,3.0513,3.0799,985356,0
1992-09-22,3.0799,3.1086,3.0703,3.0991,1246531,0
1992-09-23,3.0991,3.0991,3.0319,3.0319,359317,0
1992-09-24,3.0319,3.0703,2.9743,2.9743,854765,0
1992-09-25,2.9839,2.9839,2.8592,2.8976,1548078,0
1992-09-28,2.9072,2.9264,2.8016,2.8784,2299953,0
1992-09-29,2.8976,2.8976,2.8305,2.8592,460625,0
1992-09-30,2.8592,2.9743,2.8592,2.9264,1491094,0
1992-10-01,2.9553,3.0513,2.9072,3.0513,963987,0
1992-10-02,3.0703,3.1565,2.9839,3.0032,1636720,0
1992-10-05,2.9264,2.9743,2.7538,2.9743,2186775,0
1992-10-06,3.0225,3.0225,2.9456,2.9839,939450,0
1992-10-07,2.9839,2.9839,2.8497,2.8784,787492,0
1992-10-08,2.9456,2.9456,2.8305,2.8976,702809,0
1992-10-09,2.9072,2.9072,2.8784,2.8976,1533038,0
1992-10-12,2.8784,2.9264,2.8784,2.9264,381479,0
1992-10-13,2.9072,3.0319,2.9072,2.9839,2138499,0
1992-10-14,2.9839,2.9839,2.8784,2.8976,819941,0
1992-10-15,2.8784,3.0799,2.8784,3.0799,1928763,0
1992-10-16,3.0991,3.1086,3.0319,3.0703,1134941,0
1992-10-19,3.0799,3.0991,2.9456,3.0225,1306684,0
1992-10-20,3.0225,3.1086,3.0225,3.0703,1487925,0
1992-10-21,3.0991,3.0991,2.9743,3.0319,2097346,0
1992-10-22,3.0513,3.0703,3.0032,3.0225,1121486,0
1992-10-23,3.0032,3.0513,3.0032,3.0319,954486,0
1992-10-26,3.0513,3.1565,3.0513,3.1471,1631968,0
1992-10-27,3.1759,3.2045,3.1471,3.1565,1424609,0
1992-10-28,3.1565,3.1759,3.1471,3.1471,1205378,0
1992-10-29,3.1565,3.2332,3.0799,3.1471,3451516,0
1992-10-30,3.1471,3.1471,3.0991,3.1471,812821,0
1992-11-02,3.1471,3.1565,3.0799,3.0799,780370,0
1992-11-03,3.0799,3.1086,3.0799,3.0991,1110405,0
1992-11-04,3.0991,3.1471,3.0991,3.1471,601502,0
1992-11-05,3.1471,3.1951,3.1278,3.1565,1153930,0
1992-11-06,3.1759,3.1951,3.1278,3.1759,1237828,0
1992-11-09,3.1951,3.272,3.1759,3.2526,1473681,0
1992-11-10,3.272,3.272,3.2045,3.2526,1235455,0
1992-11-11,3.272,3.3199,3.2526,3.2816,1318554,0
1992-11-12,3.3005,3.3005,3.2045,3.2332,1309058,0
1992-11-13,3.2332,3.272,3.224,3.2526,933119,0
1992-11-16,3.1951,3.1951,3.0703,3.1471,3073201,0
1992-11-17,3.1278,3.1471,3.0513,3.0799,2123462,0
1992-11-18,3.1086,3.1951,3.0991,3.1759,1150770,0
1992-11-19,3.1951,3.2332,3.1086,3.1278,1806087,0
1992-11-20,3.1278,3.1951,3.1278,3.1471,1417487,0
1992-11-23,3.1086,3.2045,3.1086,3.2045,1430148,0
1992-11-24,3.1951,3.2526,3.1759,3.224,2022947,0
1992-11-25,3.2332,3.3005,3.2332,3.2816,1589234,0
1992-11-27,3.272,3.3581,3.272,3.3295,648198,0
1992-11-30,3.3295,3.3774,3.3199,3.3295,2008700,0
1992-12-01,3.3483,3.4541,3.3483,3.4254,3231492,0
1992-12-02,3.4541,3.4541,3.4254,3.4541,694893,0
1992-12-03,3.4541,3.4734,3.406,3.4254,786701,0
1992-12-04,3.4541,3.531,3.406,3.5212,1005935,0
1992-12-07,3.55,3.6558,3.55,3.6558,2696473,0
1992-12-08,3.6558,3.6558,3.6172,3.6172,1467348,0
1992-12-09,3.6172,3.627,3.531,3.5694,946575,0
1992-12-10,3.5787,3.598,3.55,3.598,607042,0
1992-12-11,3.5787,3.598,3.5212,3.5694,326867,0
1992-12-14,3.531,3.531,3.406,3.4444,648988,0
1992-12-15,3.3678,3.3774,3.3005,3.3005,3799753,0
1992-12-16,3.3199,3.3295,3.224,3.272,3204580,0
1992-12-17,3.2816,3.531,3.2816,3.531,4458238,0
1992-12-18,3.6172,3.6747,3.5694,3.6558,2887210,0
1992-12-21,3.627,3.6747,3.627,3.6747,1427776,0
1992-12-22,3.7037,3.7037,3.646,3.6558,1520373,0
1992-12-23,3.646,3.646,3.55,3.5787,584088,0
1992-12-24,3.598,3.598,3.5694,3.598,178078,0
1992-12-28,3.598,3.627,3.5694,3.627,393352,0
1992-12-29,3.6172,3.646,3.5787,3.6172,747917,0
1992-12-30,3.6172,3.646,3.598,3.627,811235,0
1992-12-31,3.646,3.7227,3.646,3.6747,1852784,0
1993-01-04,3.6747,3.742,3.6747,3.742,1153930,0
1993-01-05,3.7227,3.7227,3.646,3.6938,1811629,0
1993-01-06,3.6938,3.6938,3.5787,3.598,1465766,0
1993-01-07,3.598,3.646,3.5212,3.5212,2655314,0
1993-01-08,3.531,3.5694,3.502,3.502,1083495,0
1993-01-11,3.55,3.598,3.4734,3.598,1501380,0
1993-01-12,3.5787,3.6172,3.5787,3.598,1088246,0
1993-01-13,3.5787,3.598,3.4734,3.502,1615350,0
1993-01-14,3.4924,3.627,3.4924,3.627,1028883,0
1993-01-15,3.627,3.6558,3.627,3.6558,798575,0
1993-01-18,3.627,3.6558,3.627,3.6558,1133356,0
1993-01-19,3.6558,3.6558,3.5787,3.598,1088246,0
1993-01-20,3.5694,3.5787,3.502,3.502,1714280,0
1993-01-21,3.531,3.5787,3.502,3.502,1901856,0
1993-01-22,3.5212,3.531,3.4734,3.4924,2841307,0
1993-01-25,3.4924,3.502,3.3966,3.4254,2724961,0
1993-01-26,3.4254,3.55,3.406,3.5212,1513252,0
1993-01-27,3.7037,3.7801,3.6558,3.6747,8005522,0
1993-01-28,3.6938,3.7037,3.627,3.6558,1879694,0
1993-01-29,3.627,3.6938,3.6172,3.6938,2903039,0
1993-02-01,3.742,3.905,3.7227,3.905,4143243,0
1993-02-02,3.905,3.9242,3.8476,3.8476,2158282,0
1993-02-03,3.8666,4.0492,3.8186,4.001,3571814,0
1993-02-04,3.9723,4.2984,3.9723,4.2409,4617321,0
1993-02-05,4.2027,4.2219,4.068,4.0778,2127418,0
1993-02-08,4.0778,4.2696,4.068,4.2505,2658482,0
1993-02-09,4.2409,4.3463,4.2409,4.327,3891564,0
1993-02-10,4.327,4.3463,4.2791,4.3463,2442419,0
1993-02-11,4.3463,4.3943,4.327,4.327,2777988,0
1993-02-12,4.356,4.4808,4.356,4.4421,1742773,0
1993-02-16,4.4041,4.4517,4.1737,4.1929,3599518,0
1993-02-17,4.1929,4.1929,3.8764,3.9916,5344665,0
1993-02-18,4.145,4.145,3.9528,4.0202,4267500,0
1993-02-19,4.0202,4.0778,4.0202,4.0492,4185979,0
1993-02-22,4.0492,4.0778,3.8764,3.9242,2503358,0
1993-02-23,3.9242,4.145,3.9242,4.0778,2186775,0
1993-02-24,4.0492,4.2409,4.0299,4.2409,2487528,0
1993-02-25,4.2027,4.2984,4.1545,4.2696,2815188,0
1993-02-26,4.2696,4.2984,4.2027,4.2409,1123069,0
1993-03-01,4.2984,4.2984,4.2409,4.2505,1686582,0
1993-03-02,4.289,4.2984,4.2505,4.289,1319347,0
1993-03-03,4.289,4.3753,4.289,4.3463,1602686,0
1993-03-04,4.3463,4.4137,4.3463,4.4137,1140477,0
1993-03-05,4.3943,4.4235,4.2696,4.2696,830232,0
1993-03-08,4.289,4.471,4.289,4.4421,3295597,0
1993-03-09,4.4137,4.577,4.4137,4.519,1241786,0
1993-03-10,4.519,4.5384,4.4421,4.519,1472887,0
1993-03-11,4.5,4.5,4.4517,4.4905,939450,0
1993-03-12,4.4235,4.4905,4.3654,4.4517,1710324,0
1993-03-15,4.4905,4.5,4.4421,4.4517,1687372,0
1993-03-16,4.4517,4.5,4.4517,4.4905,1452309,0
1993-03-17,4.5,4.519,4.4235,4.4235,1877317,0
1993-03-18,4.4421,4.4421,4.4137,4.4235,779579,0
1993-03-19,4.4421,4.471,4.4137,4.4137,1347838,0
1993-03-22,4.3654,4.471,4.3654,4.4517,1688161,0
1993-03-23,4.471,4.5672,4.471,4.5672,1869406,0
1993-03-24,4.4905,4.5672,4.4517,4.5,2337947,0
1993-03-25,4.471,4.5479,4.471,4.5384,444795,0
1993-03-26,4.519,4.5672,4.519,4.5672,675106,0
1993-03-29,4.577,4.7015,4.577,4.6919,1516418,0
1993-03-30,4.6628,4.6919,4.6438,4.6919,1638302,0
1993-03-31,4.6919,4.7015,4.6726,4.7015,749505,0
1993-04-01,4.6726,4.7015,4.6245,4.6726,1145227,0
1993-04-02,4.6726,4.6726,4.519,4.5479,1254448,0
1993-04-05,4.577,4.5959,4.5,4.5384,1806087,0
1993-04-06,4.519,4.5384,4.471,4.5,2693304,0
1993-04-07,4.5384,4.8931,4.519,4.8451,3577354,0
1993-04-08,4.9892,5.2964,4.9701,5.0375,9267093,0
1993-04-12,5.0375,5.1714,5.0182,5.1234,3254442,0
1993-04-13,5.1714,5.2386,5.1714,5.2004,3995241,0
1993-04-14,5.1907,5.1907,5.0756,5.1234,2338738,0
1993-04-15,5.1141,5.2004,5.047,5.1714,2106048,0
1993-04-16,5.2386,5.3635,5.2386,5.2771,2573797,0
1993-04-19,5.2675,5.2771,5.1141,5.1141,2996433,0
1993-04-20,5.1428,5.1428,4.7877,4.8647,5489499,0
1993-04-21,4.8451,4.9988,4.6726,4.8647,12150348,0
1993-04-22,4.8742,4.8931,4.7015,4.7015,4522350,0
1993-04-23,4.7015,4.7015,4.5672,4.6628,3604264,0
1993-04-26,4.577,4.6245,4.327,4.3654,6106038,0
1993-04-27,4.2984,4.6147,4.145,4.5672,10234245,0
1993-04-28,4.519,4.6147,4.4905,4.5,2378308,0
1993-04-29,4.5,4.5,4.3654,4.471,1797386,0
1993-04-30,4.4235,4.5959,4.4235,4.5959,2534223,0
1993-05-03,4.577,4.6147,4.4905,4.5479,2139288,0
1993-05-04,4.5384,4.6245,4.5384,4.5959,3351790,0
1993-05-05,4.6438,4.6726,4.5959,4.6245,1832999,0
1993-05-06,4.7398,4.7877,4.6726,4.7877,3780755,0
1993-05-07,4.769,4.7877,4.6726,4.7206,2037982,0
1993-05-10,4.7015,4.8647,4.6726,4.7015,2011867,0
1993-05-11,4.6726,4.6919,4.5384,4.5672,1586067,0
1993-05-12,4.577,4.7015,4.577,4.6245,2193107,0
1993-05-13,4.6438,4.6438,4.5959,4.6147,1492675,0
1993-05-14,4.6147,4.6919,4.5959,4.6628,1887608,0
1993-05-17,4.6919,4.7015,4.5959,4.6628,1033636,0
1993-05-18,4.6245,4.6628,4.5384,4.6147,2627615,0
1993-05-19,4.6147,4.8647,4.5479,4.8262,3595562,0
1993-05-20,4.9892,5.1141,4.9701,4.9988,5222781,0
1993-05-21,5.0375,5.0948,4.9988,5.0375,2327654,0
1993-05-24,5.0658,5.0948,5.0182,5.047,1710324,0
1993-05-25,5.047,5.162,5.0375,5.1428,1495842,0
1993-05-26,5.162,5.2004,5.1428,5.2004,1138896,0
1993-05-27,5.2004,5.2386,5.1141,5.162,1499801,0
1993-05-28,5.0658,5.2099,5.0658,5.1428,2083887,0
1993-06-01,5.162,5.2964,5.162,5.2964,1618517,0
1993-06-02,5.3923,5.3923,5.3346,5.373,1735649,0
1993-06-03,5.373,5.373,5.2964,5.3346,1286109,0
1993-06-04,5.2675,5.2868,5.1714,5.2868,1859117,0
1993-06-07,5.2675,5.2675,5.1234,5.2099,1191130,0
1993-06-08,5.2099,5.2964,5.2099,5.2483,3466551,0
1993-06-09,5.6128,5.6128,5.3346,5.3923,4602282,0
1993-06-10,5.2868,5.3346,5.2196,5.2868,3156303,0
1993-06-11,5.2964,5.3444,5.1907,5.3444,2064103,0
1993-06-14,5.373,5.3923,5.2868,5.2964,1457060,0
1993-06-15,5.3444,5.4112,5.3154,5.373,1140477,0
1993-06-16,5.3346,5.3346,5.1234,5.162,2906205,0
1993-06-17,5.1141,5.1428,5.0182,5.0948,2297578,0
1993-06-18,5.0658,5.2099,5.0658,5.1428,2178070,0
1993-06-21,5.2099,5.2099,5.047,5.0853,1578944,0
1993-06-22,5.047,5.0658,4.9892,4.9988,1504545,0
1993-06-23,5.047,5.1428,4.9892,4.9892,1734861,0
1993-06-24,5.0182,5.1428,5.0182,5.1428,1658881,0
1993-06-25,5.1714,5.2675,5.1428,5.1714,2270672,0
1993-06-28,5.2099,5.2386,5.1907,5.2196,2939445,0
1993-06-29,5.2675,5.3346,5.2483,5.2964,3504539,0
1993-06-30,5.2964,5.5842,5.2964,5.4403,3962792,0
1993-07-01,5.4689,5.5458,5.4689,5.5171,1259195,0
1993-07-02,5.5171,5.5458,5.3444,5.5171,2777199,0
1993-07-06,5.5361,5.5647,5.4403,5.4689,1607435,0
1993-07-07,5.4593,5.4689,5.2196,5.2483,2168572,0
1993-07-08,5.3923,5.4689,5.3444,5.4593,4029274,0
1993-07-09,5.4978,5.5647,5.4689,5.5171,1398492,0
1993-07-12,5.5171,5.5647,5.4978,5.5171,1770476,0
1993-07-13,5.5361,5.6706,5.5171,5.6609,3520372,0
1993-07-14,5.6609,5.7472,5.6417,5.7472,3210122,0
1993-07-15,5.7662,5.8432,5.7472,5.8336,2368023,0
1993-07-16,5.8432,6.0352,5.8432,5.9582,2525255,0
1993-07-19,5.9582,6.1022,5.8912,5.9102,2906732,0
1993-07-20,5.9871,6.0352,5.9393,5.9871,1644105,0
1993-07-21,5.9582,6.1501,5.8432,5.9582,4685913,0
1993-07-22,6.0352,6.1022,5.9582,6.0542,1469458,0
1993-07-23,6.0352,6.1022,5.9871,6.0542,1802925,0
1993-07-26,6.0062,6.1213,5.9871,6.083,1883123,0
1993-07-27,6.1022,6.1213,6.0542,6.1213,1163433,0
1993-07-28,6.1213,6.2463,6.083,6.1501,1952772,0
1993-07-29,6.1694,6.1982,6.1022,6.1694,2020305,0
1993-07-30,6.1694,6.1694,6.1022,6.1694,1500591,0
1993-08-02,6.1694,6.1694,6.1213,6.1694,1029944,0
1993-08-03,6.2175,6.3134,6.1982,6.3134,1859908,0
1993-08-04,6.3323,6.4284,6.3134,6.4284,1682098,0
1993-08-05,6.4284,6.4284,6.3614,6.3804,1615088,0
1993-08-06,6.3804,6.4095,6.3323,6.4095,830493,0
1993-08-09,6.3614,6.5723,6.3323,6.5437,1674181,0
1993-08-10,6.5723,6.7834,6.5437,6.7547,2442943,0
1993-08-11,6.7547,6.9178,6.7066,6.8506,2811231,0
1993-08-12,6.8316,6.8316,6.5437,6.6588,2908318,0
1993-08-13,6.6201,6.6874,6.6201,6.6588,1751215,0
1993-08-16,6.6874,6.6874,6.5723,6.6201,1520641,0
1993-08-17,6.6201,6.8987,6.6201,6.8698,1364460,0
1993-08-18,6.9178,7.0329,6.8987,6.9178,1837220,0
1993-08-19,6.7355,6.8506,6.6201,6.7547,3838004,0
1993-08-20,6.7547,6.7834,6.6874,6.7355,1242049,0
1993-08-23,6.6874,6.7066,6.6395,6.6588,2088898,0
1993-08-24,6.7066,6.7547,6.6201,6.7066,4217902,0
1993-08-25,6.7066,6.8316,6.7066,6.7547,2634474,0
1993-08-26,6.7547,6.7834,6.6395,6.6395,1421446,0
1993-08-27,6.6395,6.6588,6.6395,6.6588,600449,0
1993-08-30,6.5917,6.6201,6.3804,6.4573,3484491,0
1993-08-31,6.4764,6.6874,6.4573,6.5917,1466822,0
1993-09-01,6.5917,6.6683,6.5052,6.5917,1277928,0
1993-09-02,6.5917,6.6201,6.5243,6.5437,1542273,0
1993-09-03,6.5437,6.5437,6.4095,6.4573,1330693,0
1993-09-07,6.4573,6.5723,6.3804,6.3804,1386093,0
1993-09-08,6.2463,6.2654,5.9871,6.0542,3110398,0
1993-09-09,6.083,6.3804,6.0542,6.3804,2822312,0
1993-09-10,6.342,6.4095,6.1694,6.2175,2455078,0
1993-09-13,6.2175,6.342,6.083,6.1311,1758605,0
1993-09-14,6.1311,6.1311,5.9202,5.9678,3614815,0
1993-09-15,5.9202,6.2463,5.8432,6.2463,5055785,0
1993-09-16,6.2175,6.2941,6.1694,6.2463,1123861,0
1993-09-17,6.2175,6.2941,6.1694,6.2654,1398230,0
1993-09-20,6.342,6.3614,6.2463,6.2463,1259990,0
1993-09-21,6.1982,6.2941,6.0542,6.0542,1086398,0
1993-09-22,6.1022,6.2175,6.1022,6.1022,1162377,0
1993-09-23,6.1694,6.1982,6.0542,6.1311,1673652,0
1993-09-24,6.1501,6.2941,6.083,6.2175,2062521,0
1993-09-27,6.2175,6.2463,6.1501,6.2175,1414059,0
1993-09-28,6.2175,6.2941,6.1694,6.2941,3150499,0
1993-09-29,6.2654,6.4095,6.2175,6.2941,2773242,0
1993-09-30,6.2654,6.5052,6.2463,6.4764,2097873,0
1993-10-01,6.4573,6.5917,6.4284,6.5437,1247327,0
1993-10-04,6.5723,6.5917,6.5052,6.5723,2013978,0
1993-10-05,6.5723,6.6683,6.5052,6.5437,2352191,0
1993-10-06,6.5437,6.5437,6.4573,6.5437,1197726,0
1993-10-07,6.5052,6.6874,6.5052,6.6683,1088509,0
1993-10-08,6.6395,6.6395,6.5243,6.5437,1146547,0
1993-10-11,6.5723,6.6395,6.5437,6.5917,1031522,0
1993-10-12,6.5917,6.6201,6.5723,6.6201,1851994,0
1993-10-13,6.6395,6.7163,6.6201,6.7163,1893678,0
1993-10-14,6.6874,6.6874,6.6395,6.6683,718107,0
1993-10-15,6.6683,6.6874,6.6395,6.6683,1093257,0
1993-10-18,6.6683,6.6683,6.5437,6.5437,1825613,0
1993-10-19,6.5723,6.6201,6.3614,6.3804,2101562,0
1993-10-20,6.2941,6.3134,5.7282,5.8432,10594883,0
1993-10-21,5.8719,6.0352,5.8719,5.9202,9106429,0
1993-10-22,5.9202,5.9393,5.6128,5.6801,12764510,0
1993-10-25,5.7088,5.8237,5.6322,5.6322,5497944,0
1993-10-26,5.6609,5.8912,5.5647,5.8432,7260766,0
1993-10-27,5.8719,5.9393,5.7952,5.9202,4149310,0
1993-10-28,5.9202,6.083,5.8912,5.9202,5536461,0
1993-10-29,5.8912,5.9202,5.7761,5.8237,2022420,0
1993-11-01,5.7952,5.8719,5.7282,5.8719,4272777,0
1993-11-02,5.8432,5.8432,5.7282,5.8237,4058030,0
1993-11-03,5.9871,6.1311,5.8237,5.8432,4680640,0
1993-11-04,5.8432,6.1022,5.7952,5.8912,10475109,0
1993-11-05,5.9202,6.0542,5.8719,6.0542,3511929,0
1993-11-08,6.0542,6.3134,6.0542,6.2654,3298236,0
1993-11-09,6.2654,6.5052,6.2654,6.4284,5019376,0
1993-11-10,6.4284,6.6201,6.3804,6.5243,5700553,0
1993-11-11,6.5437,6.7163,6.4095,6.4095,3386351,0
1993-11-12,6.4095,6.5917,6.3614,6.3804,2577493,0
1993-11-15,6.3614,6.3614,6.1982,6.3134,2372240,0
1993-11-16,6.3614,6.4095,6.2654,6.342,2767962,0
1993-11-17,6.3804,6.3804,6.1694,6.2654,2282543,0
1993-11-18,6.2463,6.4284,6.2463,6.2941,2198647,0
1993-11-19,6.3134,6.342,6.1501,6.1694,1587121,0
1993-11-22,6.1694,6.1694,5.9393,6.0352,2077820,0
1993-11-23,6.083,6.1311,5.9678,6.1022,1695816,0
1993-11-24,6.1022,6.1982,6.083,6.1311,1187176,0
1993-11-26,6.1311,6.3134,6.1311,6.2654,1378705,0
1993-11-29,6.3134,6.5917,6.3134,6.5437,5692640,0
1993-11-30,6.6012,6.6201,6.4764,6.5052,2313672,0
1993-12-01,6.5243,6.6012,6.4095,6.5052,2318946,0
1993-12-02,6.5052,6.5052,6.342,6.3902,1767570,0
1993-12-03,6.3902,6.4284,6.2941,6.4095,1326997,0
1993-12-06,6.4095,6.4764,6.2941,6.342,1004084,0
1993-12-07,6.3134,6.3134,6.1501,6.2654,1613502,0
1993-12-08,6.2654,6.4095,6.2463,6.3134,1868877,0
1993-12-09,6.3614,6.4095,6.2463,6.2463,777731,0
1993-12-10,6.2941,6.3614,6.2941,6.3614,493338,0
1993-12-13,6.3614,6.7644,6.3614,6.7355,5752261,0
1993-12-14,6.8794,6.8794,6.7355,6.8316,4634207,0
1993-12-15,6.8027,7.0138,6.8027,6.9469,6806473,0
1993-12-16,6.9273,7.0138,6.7355,6.7355,3848561,0
1993-12-17,6.7163,6.7644,6.6395,6.7644,2945777,0
1993-12-20,6.7355,6.8027,6.6683,6.8027,2095760,0
1993-12-21,6.8316,6.8316,6.6012,6.6395,2241917,0
1993-12-22,6.6395,6.8987,6.6395,6.8506,2141135,0
1993-12-23,6.8794,6.8794,6.5531,6.6201,2288873,0
1993-12-27,6.7163,6.7834,6.6683,6.7163,1083232,0
1993-12-28,6.7834,6.8987,6.7644,6.8987,1508503,0
1993-12-29,6.9273,6.9945,6.8987,6.9754,4172527,0
1993-12-30,6.9754,6.9754,6.8987,6.9469,1759655,0
1993-12-31,6.9754,7.0428,6.9754,6.9945,1343884,0
1994-01-03,6.9754,7.0616,6.9754,7.0428,2638167,0
1994-01-04,6.8506,6.9754,6.7355,6.8316,1986010,0
1994-01-05,6.8794,6.8987,6.8027,6.8027,1059487,0
1994-01-06,6.8987,6.9273,6.8316,6.8794,2174905,0
1994-01-07,6.8316,6.9469,6.8027,6.8794,2429754,0
1994-01-10,6.8794,6.8794,6.7834,6.8316,2087319,0
1994-01-11,6.8316,6.8506,6.7163,6.8027,1377124,0
1994-01-12,6.8506,6.8794,6.8316,6.8316,1573932,0
1994-01-13,6.7834,6.9469,6.7834,6.8987,1647800,0
1994-01-14,6.9273,6.9273,6.8316,6.8794,1039968,0
1994-01-17,6.8027,6.9469,6.8027,6.9273,1281623,0
1994-01-18,6.9469,6.9754,6.7834,6.9273,1601896,0
1994-01-19,6.8987,6.8987,6.7644,6.8794,962404,0
1994-01-20,6.8316,6.8987,6.8027,6.8794,1329109,0
1994-01-21,6.9273,6.9273,6.8987,6.9273,1212502,0
1994-01-24,6.9469,6.9754,6.8506,6.9273,1328582,0
1994-01-25,6.7834,6.8506,6.7644,6.7644,1784986,0
1994-01-26,6.7834,6.8027,6.6874,6.8027,837354,0
1994-01-27,6.8027,6.8027,6.6395,6.7163,1421446,0
1994-01-28,6.7644,6.9754,6.7644,6.8987,1350745,0
1994-01-31,6.9469,7.0908,6.9469,6.9754,2188623,0
1994-02-01,6.9469,7.0616,6.9273,6.9945,2164352,0
1994-02-02,6.9945,7.1385,6.9754,7.0138,3060273,0
1994-02-03,7.3015,7.3015,7.1575,7.2535,3899741,0
1994-02-04,7.2054,7.2251,6.9945,6.9945,4073334,0
1994-02-07,6.9945,7.0616,6.8316,6.9273,2830755,0
1994-02-08,6.9945,7.1385,6.9754,7.0908,2925200,0
1994-02-09,7.0908,7.1575,7.0428,7.0616,4178859,0
1994-02-10,7.0616,7.0908,6.8987,6.9273,1181899,0
1994-02-11,6.9273,6.9273,6.7834,6.8316,2026640,0
1994-02-14,6.7834,6.8794,6.7834,6.8506,2685127,0
1994-02-15,6.8506,7.0138,6.8316,6.8794,1498478,0
1994-02-16,6.8794,6.9273,6.8506,6.9273,1691064,0
1994-02-17,6.9273,6.9754,6.8316,6.8316,2758471,0
1994-02-18,6.8316,6.8316,6.5531,6.7355,2893014,0
1994-02-22,6.7163,6.7355,6.6201,6.7163,2976909,0
1994-02-23,6.7163,6.7355,6.6201,6.6395,1687899,0
1994-02-24,6.6012,6.6012,6.4764,6.5243,2192317,0
1994-02-25,6.5052,6.5531,6.3902,6.4573,1877317,0
1994-02-28,6.4573,6.4573,6.2751,6.3902,3357332,0
1994-03-01,6.4573,6.4573,6.3134,6.4573,2626560,0
1994-03-02,6.3902,6.4573,6.2271,6.4095,3008039,0
1994-03-03,6.3614,6.4381,6.342,6.4095,1010421,0
1994-03-04,6.4095,6.4573,6.3902,6.3902,1981792,0
1994-03-07,6.4095,6.5052,6.342,6.3902,1942746,0
1994-03-08,6.4381,6.4573,6.2751,6.342,2171211,0
1994-03-09,6.342,6.3614,6.2751,6.3614,1753854,0
1994-03-10,6.3614,6.3902,6.2271,6.2751,1799755,0
1994-03-11,6.2941,6.342,6.179,6.2751,2700956,0
1994-03-14,6.3134,6.3614,6.2463,6.2941,1236243,0
1994-03-15,6.2941,6.4573,6.2751,6.4095,2958439,0
1994-03-16,6.4573,6.7355,6.4095,6.7163,3052885,0
1994-03-17,6.7355,6.7355,6.6201,6.7163,2448221,0
1994-03-18,6.7163,6.7163,6.6201,6.6201,1755963,0
1994-03-21,6.6201,6.6201,6.5052,6.5052,1121222,0
1994-03-22,6.4573,6.486,6.4095,6.4095,2118978,0
1994-03-23,6.4573,6.486,6.4095,6.4381,2151689,0
1994-03-24,6.3902,6.4095,6.2463,6.2751,2309453,0
1994-03-25,6.2751,6.342,6.2463,6.2751,2249300,0
1994-03-28,6.3614,6.4095,6.179,6.2271,3201679,0
1994-03-29,6.2271,6.2463,6.1311,6.1311,1665735,0
1994-03-30,6.083,6.083,5.853,5.9202,4414712,0
1994-03-31,5.9202,6.1311,5.853,6.1311,2340053,0
1994-04-04,5.9871,6.064,5.9393,6.0159,2667186,0
1994-04-05,6.179,6.2463,6.1311,6.2463,3155774,0
1994-04-06,6.2271,6.3902,6.1982,6.2751,1926389,0
1994-04-07,6.2941,6.4095,6.2751,6.2941,2176487,0
1994-04-08,6.3134,6.4381,6.2941,6.342,1418808,0
1994-04-11,6.3614,6.3902,6.2751,6.3614,1104860,0
1994-04-12,6.3614,6.4095,6.2941,6.2941,2046164,0
1994-04-13,6.2941,6.3134,6.1982,6.1982,1658354,0
1994-04-14,6.1982,6.2271,6.1311,6.1311,1996564,0
1994-04-15,6.1311,6.1311,5.9678,6.0159,1868877,0
1994-04-18,6.0352,6.0352,5.805,5.805,2827589,0
1994-04-19,5.805,5.805,5.7088,5.738,4095491,0
1994-04-20,5.6899,5.7761,5.5266,5.5938,3702405,0
1994-04-21,5.6128,5.9006,5.6128,5.8719,4359310,0
1994-04-22,5.805,5.9006,5.6899,5.7761,4580385,0
1994-04-25,5.8237,5.8719,5.738,5.853,5388722,0
1994-04-26,5.8719,5.8719,5.805,5.8719,3304040,0
1994-04-28,5.8719,5.8719,5.6609,5.7567,4347172,0
1994-04-29,5.7761,5.853,5.7088,5.853,2655580,0
1994-05-02,5.8719,5.9202,5.738,5.853,2025585,0
1994-05-03,5.8237,5.9202,5.8237,5.9202,2320533,0
1994-05-04,5.8719,5.8719,5.6128,5.6609,2896707,0
1994-05-05,5.6609,5.6899,5.2675,5.3346,18714107,0
1994-05-06,4.9605,5.2386,4.9415,5.1523,20291732,0
1994-05-09,5.1234,5.1907,5.0277,5.1523,8741833,0
1994-05-10,5.1907,5.3346,5.1714,5.3346,6050903,0
1994-05-11,5.3154,5.3826,5.1907,5.2675,3979940,0
1994-05-12,5.2386,5.2675,5.0561,5.1045,5845649,0
1994-05-13,5.0084,5.0277,4.7015,4.7494,15593680,0
1994-05-16,4.8166,4.8451,4.519,4.6342,9965418,0
1994-05-17,4.6342,4.7015,4.5866,4.6533,5414575,0
1994-05-18,4.7494,4.9795,4.7303,4.9415,6946823,0
1994-05-19,4.9415,5.2196,4.9415,5.1045,9814507,0
1994-05-20,5.0561,5.0756,4.9605,5.0084,3771526,0
1994-05-23,5.0277,5.0277,4.9127,4.9605,3046027,0
1994-05-24,4.9795,5.0561,4.9605,5.0561,2702539,0
1994-05-25,5.0277,5.0561,4.9415,5.0084,2546887,0
1994-05-26,5.0084,5.1045,5.0084,5.1045,2529475,0
1994-05-27,5.1045,5.1523,5.0756,5.1523,1734861,0
1994-05-31,5.1523,5.2675,5.1523,5.2196,2765327,0
1994-06-01,5.2675,5.2675,5.1714,5.2196,1296920,0
1994-06-02,5.2675,5.2675,5.1045,5.1234,2826008,0
1994-06-03,5.1523,5.1523,4.9415,4.9415,5579725,0
1994-06-06,4.9415,4.9415,4.7494,4.7782,5071086,0
1994-06-07,4.7494,4.8931,4.7494,4.8647,6781675,0
1994-06-08,4.8647,4.9127,4.8262,4.8262,3182157,0
1994-06-09,4.8262,4.8931,4.8262,4.8931,2207619,0
1994-06-10,4.9127,4.9892,4.8931,4.9605,2189679,0
1994-06-13,4.9127,4.9605,4.8931,4.8931,2296263,0
1994-06-14,4.8931,4.9892,4.8647,4.9127,3741976,0
1994-06-15,4.9605,5.1045,4.9127,5.0084,3116204,0
1994-06-16,5.0375,5.2675,5.0084,5.2386,3670221,0
1994-06-17,5.2386,5.2868,5.1714,5.2675,4243228,0
1994-06-20,5.2675,5.3154,5.2004,5.2196,2165409,0
1994-06-21,5.2196,5.2196,4.9605,5.0561,2119504,0
1994-06-22,5.1234,5.2196,5.1234,5.2004,2407590,0
1994-06-23,5.1714,5.2004,5.0561,5.0561,1481066,0
1994-06-24,5.0084,5.0084,4.7782,4.8647,4149310,0
1994-06-27,4.8931,4.9892,4.8262,4.8931,4009489,0
1994-06-28,4.8931,4.8931,4.8262,4.8451,3641200,0
1994-06-29,4.8647,4.8931,4.8262,4.8647,3347835,0
1994-06-30,4.8647,4.9127,4.8451,4.9127,2936280,0
1994-07-01,4.8931,4.9415,4.8647,4.9127,1806087,0
1994-07-05,4.8262,5.1234,4.7971,5.0756,4288606,0
1994-07-06,5.2004,5.2675,5.1234,5.2196,10686692,0
1994-07-07,5.2386,5.3154,5.2196,5.3154,5828240,0
1994-07-08,5.2675,5.2675,5.2004,5.2675,2955278,0
1994-07-11,5.2675,5.3154,5.2004,5.2868,4923350,0
1994-07-12,5.3346,5.3826,5.2675,5.3154,35528734,0
1994-07-13,5.2868,5.3154,5.2196,5.2386,5732213,0
1994-07-14,5.2675,5.3346,5.2675,5.3346,2320533,0
1994-07-15,5.3346,5.5458,5.3346,5.5266,4459560,0
1994-07-18,5.5266,5.5458,5.4112,5.4112,2670354,0
1994-07-19,5.4112,5.4787,5.3826,5.4787,1927972,0
1994-07-20,5.4787,5.4978,5.2868,5.3635,3917152,0
1994-07-21,5.3826,5.3826,5.1523,5.2004,2838668,0
1994-07-22,5.3346,5.3635,5.2675,5.3346,1837746,0
1994-07-25,5.3154,5.3635,5.2868,5.3346,1291649,0
1994-07-26,5.3154,5.3346,5.2868,5.2868,1579735,0
1994-07-27,5.2675,5.2868,5.0561,5.1045,3785242,0
1994-07-28,5.0561,5.1045,4.9892,5.0084,2855024,0
1994-07-29,5.0561,5.1234,5.0561,5.0756,2274626,0
1994-08-01,5.0561,5.1234,5.0375,5.0561,1719029,0
1994-08-02,5.0561,5.1234,5.0375,5.0756,1807672,0
1994-08-03,5.0756,5.1234,4.9892,5.1045,1872044,0
1994-08-04,5.1234,5.2386,5.1234,5.2196,2239805,0
1994-08-05,5.2004,5.2675,5.1714,5.2196,998284,0
1994-08-08,5.2675,5.2868,5.1523,5.1523,1335968,0
1994-08-09,5.1714,5.1714,5.1234,5.1523,762958,0
1994-08-10,5.1523,5.2004,5.1234,5.1234,711251,0
1994-08-11,5.1234,5.1714,5.0561,5.0756,1099587,0
1994-08-12,5.0756,5.1523,5.0561,5.0756,1209338,0
1994-08-15,5.1234,5.1714,5.1234,5.1714,840520,0
1994-08-16,5.2004,5.2386,5.1045,5.1714,1165541,0
1994-08-17,5.1714,5.1714,5.0561,5.1045,1955935,0
1994-08-18,5.1045,5.1234,5.0375,5.0756,1795538,0
1994-08-19,5.1045,5.1045,5.0375,5.0561,1282150,0
1994-08-22,5.0375,5.0561,4.8451,4.8931,3237032,0
1994-08-23,4.8931,4.9605,4.8451,4.8647,3995241,0
1994-08-24,4.8931,4.9127,4.7971,4.8647,4757672,0
1994-08-25,4.9127,4.9892,4.8647,4.8931,2175959,0
1994-08-26,4.9127,5.0084,4.8931,4.9605,2343747,0
1994-08-29,4.9892,5.2004,4.9892,5.0375,1904755,0
1994-08-30,5.1045,5.1045,4.9892,5.0561,2269879,0
1994-08-31,4.9605,5.0375,4.9415,4.9605,2556910,0
1994-09-01,4.9892,5.0561,4.9415,5.0375,3634340,0
1994-09-02,5.0084,5.0375,4.8742,4.8931,3531979,0
1994-09-06,4.8931,4.9221,4.7971,4.8262,4113432,0
1994-09-07,4.8451,4.8742,4.8262,4.8742,1714807,0
1994-09-08,4.8742,4.8931,4.6628,4.6824,11393189,0
1994-09-09,4.5,4.5866,4.5,4.5866,15611095,0
1994-09-12,4.5384,4.5672,4.3369,4.356,6462983,0
1994-09-13,4.356,4.5,4.356,4.4517,9323284,0
1994-09-14,4.4235,4.4235,4.2598,4.356,6762149,0
1994-09-15,4.356,4.4041,4.308,4.356,3404820,0
1994-09-16,4.3369,4.4517,4.308,4.4235,5163948,0
1994-09-19,4.4235,4.5,4.3753,4.4041,2399679,0
1994-09-20,4.3753,4.3753,4.2123,4.2598,5577613,0
1994-09-21,4.289,4.356,4.2409,4.308,7527749,0
1994-09-22,4.3369,4.471,4.308,4.471,7377376,0
1994-09-23,4.471,4.471,4.356,4.4041,3012258,0
1994-09-26,4.356,4.3753,4.1639,4.1929,3963055,0
1994-09-27,4.2409,4.289,4.1929,4.2123,3352585,0
1994-09-28,4.2123,4.308,4.1929,4.308,3410622,0
1994-09-29,4.2409,4.2598,4.0492,4.1639,6450319,0
1994-09-30,4.1929,4.3753,4.1929,4.2123,6056705,0
1994-10-03,4.2409,4.289,4.1929,4.289,2264074,0
1994-10-04,4.289,4.308,4.1929,4.2123,2163823,0
1994-10-05,4.1929,4.2123,3.9528,4.145,8476432,0
1994-10-06,4.1639,4.2123,4.0968,4.0968,2442943,0
1994-10-07,4.0968,4.1257,3.9339,4.0492,13038882,0
1994-10-10,4.0968,4.1929,4.0778,4.1929,2707815,0
1994-10-11,4.2598,4.2598,4.1639,4.1929,3668635,0
1994-10-12,4.1257,4.1639,4.0778,4.1257,3167912,0
1994-10-13,4.1639,4.2123,3.982,4.0492,8368795,0
1994-10-14,4.0299,4.0968,4.001,4.0492,3178994,0
1994-10-17,4.0492,4.0778,3.9148,3.9339,8440555,0
1994-10-18,3.9339,4.0492,3.8859,4.0492,4541873,0
1994-10-19,4.0492,4.1929,4.001,4.1929,7226997,0
1994-10-20,4.1639,4.1929,4.0492,4.0968,3204845,0
1994-10-21,4.1257,4.145,4.0492,4.145,7278706,0
1994-10-24,4.1257,4.2598,4.1257,4.1929,5725881,0
1994-10-25,4.145,4.1639,4.0778,4.1257,1825084,0
1994-10-26,4.1257,4.1639,4.0968,4.1639,3106705,0
1994-10-27,4.1639,4.356,4.1639,4.3369,9379214,0
1994-10-28,4.3369,4.4235,4.2598,4.4235,5923742,0
1994-10-31,4.4235,4.4517,4.3753,4.4235,3497157,0
1994-11-01,4.4041,4.4235,4.3369,4.4235,2830224,0
1994-11-02,4.3753,4.3753,4.289,4.3369,3778912,0
1994-11-03,4.356,4.3753,4.3369,4.356,1525916,0
1994-11-04,4.3369,4.4235,4.308,4.3369,3170022,0
1994-11-07,4.356,4.4041,4.3369,4.356,1565489,0
1994-11-08,4.289,4.308,4.0778,4.1257,6899863,0
1994-11-09,4.145,4.1929,3.9339,3.982,7072931,0
1994-11-10,3.982,4.0778,3.9339,4.001,4271719,0
1994-11-11,4.0299,4.0968,4.001,4.001,2193901,0
1994-11-14,4.001,4.0299,3.9339,4.0299,3628538,0
1994-11-15,4.0299,4.0778,4.0299,4.0492,1589234,0
1994-11-16,4.0492,4.1639,4.0299,4.1257,4782997,0
1994-11-17,4.1257,4.1257,4.0299,4.0778,1725362,0
1994-11-18,4.2123,4.3369,4.0778,4.2123,9961195,0
1994-11-21,4.2123,4.2409,4.0968,4.145,3148916,0
1994-11-22,4.0778,4.0968,3.8859,3.9148,3843283,0
1994-11-23,3.8859,3.9528,3.7708,3.9339,5052621,0
1994-11-25,3.9528,4.0299,3.9528,4.0299,947631,0
1994-11-28,4.001,4.0299,3.9528,3.982,1364985,0
1994-11-29,3.9528,4.0778,3.9148,4.0778,2397568,0
1994-11-30,4.0492,4.0968,3.9625,3.9625,1496895,0
1994-12-01,3.982,3.982,3.838,3.8859,2265128,0
1994-12-02,3.8666,3.8859,3.7998,3.7998,3262357,0
1994-12-05,3.8186,3.9148,3.8186,3.8859,1782345,0
1994-12-06,3.8666,3.8666,3.7998,3.838,1477374,0
1994-12-07,3.7708,3.7998,3.2526,3.2816,4663225,0
1994-12-08,3.0032,3.2144,2.9072,3.2144,39415810,0
1994-12-09,3.2332,3.2526,3.1375,3.2332,12281725,0
1994-12-12,3.2332,3.2526,3.1661,3.1661,6698837,0
1994-12-13,3.1856,3.1856,3.0225,3.0703,9199818,0
1994-12-14,3.0703,3.1182,3.0417,3.0703,9085852,0
1994-12-15,3.0895,3.1661,3.0703,3.0895,14360077,0
1994-12-16,3.0703,3.0895,3.0032,3.0225,8824672,0
1994-12-19,3.0225,3.0417,2.9743,3.0032,6903558,0
1994-12-20,2.9743,3.0225,2.9553,2.9553,5845649,0
1994-12-21,2.9553,3.0895,2.9553,3.0225,8052218,0
1994-12-22,3.0032,3.0895,2.9743,3.0417,3726677,0
1994-12-23,3.0703,3.2332,3.0703,3.1375,6371704,0
1994-12-27,3.1661,3.1856,3.1182,3.1375,4409957,0
1994-12-28,3.1182,3.1375,3.0225,3.1375,3274491,0
1994-12-29,3.1375,3.1661,3.0895,3.0895,2894068,0
1994-12-30,3.0895,3.2526,3.0703,3.1375,7322499,0
1995-01-03,3.1856,3.3295,3.1661,3.3005,4140339,0
1995-01-04,3.3005,3.3774,3.2526,3.3774,4338203,0
1995-01-05,3.3774,3.4924,3.3005,3.4924,6105248,0
1995-01-06,3.4638,3.4924,3.4157,3.4638,3789464,0
1995-01-09,3.4638,3.502,3.3774,3.4157,3808459,0
1995-01-10,3.4157,3.5404,3.3966,3.4157,5253120,0
1995-01-11,3.4444,3.4638,3.3966,3.4444,7132021,0
1995-01-12,3.4638,3.5883,3.4444,3.5596,3864392,0
1995-01-13,3.627,3.6747,3.5883,3.6558,9120148,0
1995-01-16,3.6558,3.7227,3.6558,3.6747,7753046,0
1995-01-17,3.6747,3.7037,3.6077,3.6747,4963453,0
1995-01-18,3.6747,3.7227,3.6558,3.7037,4034813,0
1995-01-19,3.6747,3.7515,3.6747,3.7227,4536067,0
1995-01-20,3.5883,3.5883,3.4157,3.4924,10071997,0
1995-01-23,3.4157,3.5117,3.4157,3.5117,2492010,0
1995-01-24,3.5117,3.5117,3.4157,3.4638,2438721,0
1995-01-25,3.4924,3.5883,3.4638,3.5117,2960022,0
1995-01-26,3.5404,3.6747,3.3774,3.5404,10242423,0
1995-01-27,3.5883,3.6558,3.5404,3.6558,3639086,0
1995-01-30,3.6747,3.7037,3.6558,3.6747,3409039,0
1995-01-31,3.6747,3.6747,3.5883,3.627,3468662,0
1995-02-01,3.6077,3.627,3.5596,3.6077,3421704,0
1995-02-02,3.6077,3.6077,3.5404,3.5596,1397174,0
1995-02-03,3.5596,3.627,3.5404,3.5883,4850534,0
1995-02-06,3.5596,3.5883,3.5404,3.5596,1974931,0
1995-02-07,3.5404,3.5404,3.3966,3.3966,4507046,0
1995-02-08,3.3774,3.3774,3.1856,3.2526,13350711,0
1995-02-09,3.2526,3.3774,3.2332,3.3774,4741845,0
1995-02-10,3.3774,3.4638,3.3295,3.4444,9724287,0
1995-02-13,3.2332,3.3005,3.1856,3.2332,15468106,0
1995-02-14,3.2526,3.3295,3.2332,3.3005,5809776,0
1995-02-15,3.3295,3.3774,3.3005,3.3483,4011068,0
1995-02-16,3.3483,3.3483,3.2526,3.2816,2560603,0
1995-02-17,3.2526,3.2526,3.1661,3.1856,4158281,0
1995-02-21,3.1856,3.2526,3.1661,3.2526,3917152,0
1995-02-22,3.2526,3.2526,3.2144,3.2526,1591342,0
1995-02-23,3.2816,3.3483,3.2816,3.3005,1992343,0
1995-02-24,3.3295,3.3295,3.2816,3.3295,2329499,0
1995-02-27,3.3005,3.3295,3.2626,3.2626,874817,0
1995-02-28,3.2816,3.3005,3.2332,3.3005,1573403,0
1995-03-01,3.3005,3.3483,3.2816,3.2816,2032974,0
1995-03-02,3.3005,3.3295,3.2626,3.3295,1997620,0
1995-03-03,3.3295,3.3966,3.3005,3.3774,2661912,0
1995-03-06,3.3005,3.3295,3.2816,3.3005,1575512,0
1995-03-07,3.3005,3.3295,3.2626,3.2626,2641861,0
1995-03-08,3.2626,3.2816,3.2144,3.2816,1311696,0
1995-03-09,3.2626,3.2816,3.1856,3.1856,1754385,0
1995-03-10,3.1856,3.2144,3.1375,3.1375,4562975,0
1995-03-13,3.1661,3.2626,3.1182,3.2626,2462992,0
1995-03-14,3.2816,3.3005,3.2144,3.2144,2612840,0
1995-03-15,3.2144,3.2332,3.1856,3.2144,1225690,0
1995-03-16,3.1856,3.1856,3.0703,3.1182,5163421,0
1995-03-17,3.1661,3.1856,3.1182,3.1661,3397430,0
1995-03-20,3.1375,3.2332,3.1182,3.2144,3650697,0
1995-03-21,3.2144,3.3005,3.2144,3.2144,3470772,0
1995-03-22,3.2144,3.2332,3.1856,3.2144,2272516,0
1995-03-23,3.2144,3.2332,3.1856,3.2332,1429359,0
1995-03-24,3.2332,3.2626,3.2144,3.2332,1783400,0
1995-03-27,3.2144,3.3774,3.2144,3.3774,5254703,0
1995-03-28,3.3774,3.3966,3.3483,3.3966,3076104,0
1995-03-29,3.4254,3.4254,3.3483,3.3774,2948415,0
1995-03-30,3.3483,3.4254,3.3005,3.3774,2817037,0
1995-03-31,3.3483,3.3966,3.3005,3.3483,1939054,0
1995-04-03,3.3483,3.3774,3.3005,3.3005,1038911,0
1995-04-04,3.3005,3.4254,3.3005,3.3774,3451250,0
1995-04-05,3.3483,3.4734,3.3483,3.4444,3180574,0
1995-04-06,3.4254,3.4734,3.3966,3.4734,1951715,0
1995-04-07,3.4254,3.5117,3.3483,3.4734,2994325,0
1995-04-10,3.4734,3.4924,3.4444,3.4924,2466686,0
1995-04-11,3.4924,3.5404,3.4924,3.4924,2359047,0
1995-04-12,3.4734,3.5117,3.4734,3.4924,2289932,0
1995-04-13,3.5117,3.5404,3.4734,3.4924,1870460,0
1995-04-17,3.5404,3.6558,3.5117,3.6077,6078867,0
1995-04-18,3.6364,3.6558,3.5883,3.6077,3108290,0
1995-04-19,3.6077,3.6364,3.5117,3.5596,3219092,0
1995-04-20,3.5596,3.5596,3.5117,3.5404,2014504,0
1995-04-21,3.5883,4.0299,3.4924,4.0299,18761069,0
1995-04-24,3.982,4.145,3.9339,4.1257,9830343,0
1995-04-25,4.1257,4.4041,4.1062,4.3849,9401905,0
1995-04-26,4.356,4.3849,4.2409,4.289,5553342,0
1995-04-27,4.2409,4.2409,4.1737,4.2219,3485020,0
1995-04-28,4.2219,4.3369,4.1737,4.3369,4134012,0
1995-05-01,4.3179,4.3369,4.289,4.289,3483965,0
1995-05-02,4.2409,4.3369,4.1929,4.1929,3093513,0
1995-05-03,4.2219,4.3369,4.1929,4.3179,3525120,0
1995-05-04,4.289,4.3369,4.2409,4.2409,2747917,0
1995-05-05,4.2696,4.2696,4.0106,4.1062,5127020,0
1995-05-08,4.0587,4.1257,4.0299,4.1257,2160132,0
1995-05-09,4.1737,4.1929,4.0778,4.1257,1631968,0
1995-05-10,4.1062,4.1257,4.0587,4.1062,1053685,0
1995-05-11,4.0778,4.1929,4.0587,4.1929,1848827,0
1995-05-12,4.1929,4.1929,4.1062,4.1257,5393998,0
1995-05-15,4.1257,4.145,4.1062,4.1062,1986010,0
1995-05-16,4.1257,4.2219,4.0778,4.1062,4736039,0
1995-05-17,4.1062,4.1062,3.9148,3.9339,5715326,0
1995-05-18,3.982,4.1929,3.8666,4.0778,13533800,0
1995-05-19,4.0778,4.1062,3.9625,4.0587,3791575,0
1995-05-22,4.0299,4.1257,4.0299,4.1062,8593567,0
1995-05-23,4.1257,4.2219,4.1257,4.1929,2970577,0
1995-05-24,4.2409,4.2696,4.1062,4.145,4132427,0
1995-05-25,4.1257,4.1257,4.0106,4.0299,2083094,0
1995-05-26,3.9916,4.0587,3.9916,4.0587,2406539,0
1995-05-30,4.0299,4.0587,3.9625,4.0106,1735386,0
1995-05-31,4.0106,4.1545,4.0106,4.1545,3670221,0
1995-06-01,4.1257,4.1545,4.0778,4.1257,1978623,0
1995-06-02,4.0778,4.1062,4.0106,4.0778,1458379,0
1995-06-05,4.1257,4.1257,4.0299,4.1062,1994982,0
1995-06-06,4.1062,4.1737,4.0778,4.1257,2564299,0
1995-06-07,4.1737,4.3849,4.1737,4.3654,10054056,0
1995-06-08,4.3849,4.3849,4.2696,4.289,3873356,0
1995-06-09,4.2409,4.3654,4.2219,4.3179,5047343,0
1995-06-12,4.3179,4.4329,4.289,4.4329,4149310,0
1995-06-13,4.4329,4.577,4.4329,4.577,7714005,0
1995-06-14,4.577,4.6438,4.5288,4.6245,6312080,0
1995-06-15,4.5959,4.8354,4.5959,4.6919,9853555,0
1995-06-16,4.7398,4.7398,4.577,4.577,4318150,0
1995-06-19,4.577,4.6628,4.577,4.6245,2577493,0
1995-06-20,4.5959,4.6245,4.5288,4.5959,1834058,0
1995-06-21,4.577,4.6438,4.5479,4.5959,2705178,0
1995-06-22,4.5959,4.7877,4.5959,4.7593,5680500,0
1995-06-23,4.7108,4.7593,4.6438,4.6919,3456000,0
1995-06-26,4.6919,4.6919,4.5288,4.5479,1958049,0
1995-06-27,4.5,4.5288,4.3849,4.4329,2397568,0
1995-06-28,4.4329,4.4329,4.2696,4.4137,4075969,0
1995-06-29,4.4137,4.4517,4.3849,4.3849,2412344,0
1995-06-30,4.3849,4.4808,4.3849,4.4808,1872044,0
1995-07-03,4.4517,4.5288,4.4329,4.5,643714,0
1995-07-05,4.4517,4.577,4.4517,4.5,2439778,0
1995-07-06,4.5288,4.6628,4.5,4.6628,2993264,0
1995-07-07,4.6438,4.8549,4.6245,4.8066,7822168,0
1995-07-10,4.8549,5.0658,4.8354,4.9701,9903156,0
1995-07-11,4.9701,4.9988,4.8066,4.8549,6999059,0
1995-07-12,4.8549,4.8549,4.7593,4.8354,2254051,0
1995-07-13,4.8742,5.0182,4.8742,4.9701,4932847,0
1995-07-14,4.9701,4.9701,4.9031,4.9508,2459826,0
1995-07-17,4.9701,5.0658,4.9508,4.9701,5213021,0
1995-07-18,5.0182,5.0182,4.9508,4.9988,3711905,0
1995-07-19,4.9701,5.047,4.6919,4.8549,6652929,0
1995-07-20,4.8742,5.0182,4.8742,4.9221,4371972,0
1995-07-21,4.9701,5.047,4.8742,4.9221,3813206,0
1995-07-24,5.0658,5.162,4.9701,5.1333,8694874,0
1995-07-25,5.1333,5.3444,5.1333,5.3249,10753698,0
1995-07-26,5.3444,5.3444,5.2771,5.2964,5953290,0
1995-07-27,5.2771,5.5842,5.2771,5.5553,10017123,0
1995-07-28,5.5361,5.6031,5.2964,5.2964,5363395,0
1995-07-31,5.2964,5.3923,5.2964,5.3923,1929557,0
1995-08-01,5.373,5.3923,5.3249,5.3923,3562055,0
1995-08-02,5.3923,5.4403,5.0658,5.2293,7286090,0
1995-08-03,5.2293,5.4403,5.162,5.258,7635912,0
1995-08-04,5.2293,5.3923,5.2099,5.373,4177274,0
1995-08-07,5.3444,5.3923,5.3249,5.3444,2900404,0
1995-08-08,5.3444,5.3923,5.2964,5.3249,3989966,0
1995-08-09,5.3444,5.3444,5.2293,5.2964,3162636,0
1995-08-10,5.2964,5.3249,5.1333,5.162,2258271,0
1995-08-11,5.1809,5.1809,5.0182,5.047,2264602,0
1995-08-14,5.0182,5.0853,5.0182,5.0658,1850940,0
1995-08-15,5.0658,5.1333,5.0182,5.1333,1405613,0
1995-08-16,5.0853,5.2293,5.0658,5.162,3795268,0
1995-08-17,5.2099,5.4403,5.162,5.3923,4242700,0
1995-08-18,5.4208,5.4208,5.2293,5.2293,3414844,0
1995-08-21,5.2099,5.3249,5.2099,5.258,2143247,0
1995-08-22,5.258,5.2771,5.2099,5.2293,1869934,0
1995-08-23,5.258,5.258,5.0658,5.1141,4390438,0
1995-08-24,5.0853,5.1333,5.0658,5.1333,4579331,0
1995-08-25,5.0853,5.162,5.0658,5.1141,911222,0
1995-08-28,5.0853,5.0853,4.9988,4.9988,1716921,0
1995-08-29,4.9508,4.9508,4.8354,4.9031,3792099,0
1995-08-30,4.9031,4.9221,4.7398,4.7593,7539355,0
1995-08-31,4.7877,4.8742,4.7593,4.8549,5650427,0
1995-09-01,4.8354,4.8549,4.8066,4.8066,1341241,0
1995-09-05,4.8549,5.0948,4.8354,5.0182,2277794,0
1995-09-06,4.9701,5.1809,4.9701,5.0948,2339527,0
1995-09-07,5.1141,5.1333,5.047,5.0658,1197726,0
1995-09-08,5.0948,5.1141,4.9221,4.9988,2244555,0
1995-09-11,4.9988,4.9988,4.7877,4.8354,4208935,0
1995-09-12,4.8354,4.8549,4.7877,4.8066,2789073,0
1995-09-13,4.8066,5.0182,4.7877,4.8066,3390576,0
1995-09-14,4.8066,4.8834,4.7877,4.8834,2425004,0
1995-09-15,4.8549,4.8549,4.8066,4.8066,3556779,0
1995-09-18,4.8354,4.9221,4.7877,4.9031,7403225,0
1995-09-19,4.9221,4.9508,4.8549,4.9031,5492140,0
1995-09-20,4.9221,5.0658,4.9221,4.9988,5896306,0
1995-09-21,4.9701,5.0277,4.9031,4.9221,2737889,0
1995-09-22,4.8834,4.8834,4.7877,4.8549,1712698,0
1995-09-25,4.8549,4.8834,4.8066,4.8354,1328053,0
1995-09-26,4.8549,4.8549,4.6726,4.6919,2762688,0
1995-09-27,4.6726,4.6726,4.5,4.577,5254703,0
1995-09-28,4.6245,4.7877,4.577,4.7877,3416425,0
1995-09-29,4.8066,4.8834,4.7108,4.7108,1940108,0
1995-10-02,4.7398,4.7593,4.5288,4.5479,2701484,0
1995-10-03,4.577,4.6438,4.4137,4.4329,3702405,0
1995-10-04,4.4615,4.4615,4.3179,4.3849,5893139,0
1995-10-05,4.4137,4.5,4.3849,4.4329,1351796,0
1995-10-06,4.4615,4.4615,4.3654,4.4137,2964773,0
1995-10-09,4.4137,4.4329,4.2505,4.289,1537523,0
1995-10-10,4.2219,4.289,4.1737,4.2696,2831809,0
1995-10-11,4.2505,4.3179,4.2505,4.289,3577884,0
1995-10-12,4.289,4.3179,4.2696,4.2696,1500591,0
1995-10-13,4.3369,4.4808,4.3369,4.4615,2100508,0
1995-10-16,4.4615,4.4808,4.4329,4.4329,2054604,0
1995-10-17,4.4329,4.5479,4.4137,4.4137,1754385,0
1995-10-18,4.4137,4.4615,4.3654,4.4137,2609149,0
1995-10-19,4.4329,4.4615,3.7998,3.8476,8633142,0
1995-10-20,3.8476,4.0778,3.8476,3.9625,9622453,0
1995-10-23,3.9433,3.9625,3.8666,3.8952,3640671,0
1995-10-24,3.9433,4.0106,3.9148,3.9433,5837211,0
1995-10-25,3.9433,3.9625,3.8666,3.8952,3952503,0
1995-10-26,3.9148,3.9625,3.8476,3.8666,3291904,0
1995-10-27,3.8476,3.8476,3.7037,3.7801,4217902,0
1995-10-30,3.7998,3.8283,3.7515,3.7801,3165800,0
1995-10-31,3.7998,3.8666,3.7515,3.7515,6160122,0
1995-11-01,3.7515,3.8283,3.7515,3.7801,2763214,0
1995-11-02,3.7801,4.0587,3.7801,4.0395,5444651,0
1995-11-03,4.0395,4.0778,3.9148,4.0778,2743164,0
1995-11-06,4.0778,4.2505,4.0778,4.1737,4020038,0
1995-11-07,4.1737,4.1737,4.0587,4.1257,2091543,0
1995-11-08,4.1545,4.289,4.1545,4.2696,2280959,0
1995-11-09,4.2696,4.3369,4.2696,4.3369,2535807,0
1995-11-10,4.3369,4.3849,4.3179,4.3654,1503754,0
1995-11-13,4.3369,4.3849,4.289,4.289,1483706,0
1995-11-14,4.2696,4.3849,4.2505,4.3654,2274626,0
1995-11-15,4.5479,4.6245,4.5,4.577,4715460,0
1995-11-16,4.577,4.6919,4.5479,4.6726,2590155,0
1995-11-17,4.6726,4.6919,4.577,4.6726,3054469,0
1995-11-20,4.6726,4.7108,4.6726,4.7108,2070434,0
1995-11-21,4.7108,4.7108,4.577,4.5959,2396510,0
1995-11-22,4.5959,4.7877,4.5959,4.7877,2767438,0
1995-11-24,4.7877,4.8354,4.7877,4.8066,541878,0
1995-11-27,4.7877,4.8066,4.6726,4.7108,2079930,0
1995-11-28,4.6919,4.7593,4.6726,4.6919,2646611,0
1995-11-29,4.7108,4.7108,4.5479,4.6726,2514700,0
1995-11-30,4.6726,4.7398,4.577,4.6919,3129920,0
1995-12-01,4.7108,4.7398,4.6245,4.6726,1784986,0
1995-12-04,4.6245,4.7206,4.577,4.6919,2631308,0
1995-12-05,4.6726,4.8549,4.6438,4.8354,4066471,0
1995-12-06,4.8549,4.9031,4.8066,4.8549,3917152,0
1995-12-07,4.8354,4.8354,4.6438,4.7206,2938918,0
1995-12-08,4.6919,4.6919,4.5959,4.6438,902778,0
1995-12-11,4.6438,4.769,4.6245,4.7206,1685259,0
1995-12-12,4.6726,4.7206,4.6438,4.6919,2229248,0
1995-12-13,4.6919,4.7398,4.6726,4.6919,2216061,0
1995-12-14,4.6919,4.6919,4.5576,4.577,1891565,0
1995-12-15,4.5959,4.5959,4.4615,4.4808,4241643,0
1995-12-18,4.4615,4.4615,4.3463,4.3849,1973347,0
1995-12-19,4.3849,4.4808,4.3654,4.4615,3211703,0
1995-12-20,4.4808,4.6919,4.4808,4.6438,5924271,0
1995-12-21,4.5959,4.6438,4.4808,4.4808,3061331,0
1995-12-22,4.4808,4.5094,4.4329,4.4329,1622472,0
1995-12-26,4.4329,4.4329,4.2984,4.3179,1729053,0
1995-12-27,4.2984,4.2984,4.1545,4.1545,3327786,0
1995-12-28,4.1737,4.2696,4.1545,4.2696,2659800,0
1995-12-29,4.2696,4.3849,4.2696,4.3179,2021894,0
1996-01-02,4.3179,4.4615,4.3179,4.4137,2280430,0
1996-01-03,4.4329,4.5094,4.3849,4.4329,2247718,0
1996-01-04,4.4329,4.4329,4.2696,4.2696,3419594,0
1996-01-05,4.2505,4.2696,4.1737,4.2696,3142584,0
1996-01-08,4.3463,4.4329,4.3179,4.4137,1450991,0
1996-01-09,4.4615,4.4808,4.3654,4.3654,2920980,0
1996-01-10,4.2696,4.3463,4.1545,4.1737,3044973,0
1996-01-11,4.1737,4.3654,4.1737,4.3463,2898817,0
1996-01-12,4.3654,4.4329,4.3463,4.4137,2362741,0
1996-01-15,4.3849,4.3849,4.3463,4.3654,2123196,0
1996-01-16,4.3463,4.4808,4.3179,4.4615,3122538,0
1996-01-17,4.3849,4.4615,4.3179,4.3654,3917152,0
1996-01-18,4.3654,4.3654,4.2219,4.3463,2705705,0
1996-01-19,4.3179,4.3463,4.2505,4.2984,2516814,0
1996-01-22,4.2696,4.3654,4.2696,4.3654,2663492,0
1996-01-23,4.3463,4.5576,4.3179,4.3849,2493597,0
1996-01-24,4.4329,4.5094,4.2984,4.2984,11671255,0
1996-01-25,4.5094,4.8549,4.4808,4.6919,14202841,0
1996-01-26,4.6919,4.7877,4.6726,4.7398,2900404,0
1996-01-29,4.7398,4.7877,4.6919,4.7398,3894466,0
1996-01-30,4.7398,4.8354,4.7206,4.8066,3199568,0
1996-01-31,4.8066,4.9318,4.769,4.9318,6755295,0
1996-02-01,4.9318,4.9318,4.769,4.7877,2784321,0
1996-02-02,4.8066,4.8834,4.7877,4.8549,3175825,0
1996-02-05,4.8354,4.9795,4.8354,4.9318,2566936,0
1996-02-06,4.9031,5.2293,4.9031,5.1907,6621270,0
1996-02-07,5.2293,5.2293,5.1141,5.1428,4777723,0
1996-02-08,5.1428,5.2771,5.1141,5.2099,5021491,0
1996-02-09,5.2099,5.2771,5.1428,5.162,7245990,0
1996-02-12,5.1907,5.2099,5.0658,5.2099,3281879,0
1996-02-13,5.1428,5.2771,5.1428,5.2099,4016874,0
1996-02-14,5.2293,5.4018,5.2293,5.373,7940360,0
1996-02-15,5.4018,5.4018,5.3249,5.3249,4564558,0
1996-02-16,5.4018,5.4208,5.3249,5.373,3973609,0
1996-02-20,5.306,5.4689,5.306,5.4689,5265782,0
1996-02-21,5.4208,5.5647,5.373,5.5647,4949730,0
1996-02-22,5.5842,5.6322,5.5647,5.6322,7682343,0
1996-02-23,5.6801,5.9582,5.6609,5.699,12196779,0
1996-02-26,5.6801,5.9871,5.6609,5.9393,9826646,0
1996-02-27,5.9393,5.9486,5.5647,5.7761,8186234,0
1996-02-28,5.8912,5.8912,5.7088,5.7282,4415765,0
1996-02-29,5.7088,5.8719,5.6801,5.7761,4552951,0
1996-03-01,5.7952,5.8237,5.7088,5.8237,2742113,0
1996-03-04,5.8912,6.1982,5.8719,5.9871,8690123,0
1996-03-05,5.9678,5.9678,5.8237,5.8912,2675101,0
1996-03-06,5.9202,5.9678,5.7952,5.8237,3189545,0
1996-03-07,5.8432,5.8719,5.7761,5.8237,2056190,0
1996-03-08,5.6609,5.6609,5.45,5.5361,4051169,0
1996-03-11,5.373,5.9871,5.3538,5.9393,5201941,0
1996-03-12,5.8237,5.8912,5.6609,5.8237,5276336,0
1996-03-13,5.8719,5.9202,5.7761,5.8912,3754111,0
1996-03-14,5.9393,6.0062,5.8912,6.0062,4326066,0
1996-03-15,5.9871,6.0062,5.8237,5.8432,2038776,0
1996-03-18,5.8719,5.9393,5.7952,5.8719,2792764,0
1996-03-19,5.9678,5.9871,5.7282,5.7567,5023071,0
1996-03-20,5.7761,5.7952,5.7282,5.7567,2670354,0
1996-03-21,5.7761,5.8237,5.7282,5.7567,2169631,0
1996-03-22,5.7567,5.7567,5.6128,5.6609,1634610,0
1996-03-25,5.6801,5.7567,5.5647,5.6322,2640278,0
1996-03-26,5.6128,5.6609,5.5842,5.6128,2438721,0
1996-03-27,5.6322,5.6322,5.45,5.5171,2184402,0
1996-03-28,5.45,5.6128,5.4208,5.5361,2251410,0
1996-03-29,5.5361,5.6609,5.4978,5.5842,3141003,0
1996-04-01,5.5361,5.5647,5.4978,5.5647,1577095,0
1996-04-02,5.5361,5.5842,5.4689,5.5647,2050384,0
1996-04-03,5.5171,5.7282,5.4978,5.7088,2739473,0
1996-04-04,5.7567,5.8912,5.7567,5.8237,4955534,0
1996-04-08,5.7088,5.7282,5.6322,5.6801,3309318,0
1996-04-09,5.6609,5.7088,5.6322,5.6801,1551243,0
1996-04-10,5.6322,5.7952,5.6128,5.6322,1541220,0
1996-04-11,5.6322,5.6609,5.373,5.4689,3641200,0
1996-04-12,5.4689,5.5171,5.4018,5.4689,1914252,0
1996-04-15,5.5171,5.8432,5.4978,5.8237,3306679,0
1996-04-16,5.7952,5.7952,5.6609,5.7282,1767570,0
1996-04-17,6.1022,6.1501,5.8912,5.9678,9755944,0
1996-04-18,5.9678,6.0352,5.9393,5.9678,4915435,0
1996-04-19,6.0062,6.083,5.9871,6.0062,4337150,0
1996-04-22,6.0542,6.2463,6.0542,6.179,5581837,0
1996-04-23,5.6609,5.8912,5.6322,5.7761,8730753,0
1996-04-24,5.8237,5.8719,5.6801,5.7282,5714271,0
1996-04-25,5.6801,5.7088,5.5171,5.5361,6237684,0
1996-04-26,5.5361,5.5361,5.3538,5.45,11142567,0
1996-04-29,5.45,5.5647,5.4208,5.5361,3192709,0
1996-04-30,5.5647,5.6322,5.5361,5.5842,1730111,0
1996-05-01,5.5842,5.6128,5.4689,5.5842,1509032,0
1996-05-02,5.5361,5.5647,5.4978,5.5647,3304040,0
1996-05-03,5.5647,5.5647,5.306,5.3538,5383445,0
1996-05-06,5.4018,5.4208,5.0948,5.162,5958567,0
1996-05-07,5.2099,5.2099,4.9508,5.0277,10489882,0
1996-05-08,4.9795,4.9795,4.8354,4.9795,5652540,0
1996-05-09,4.9988,5.162,4.9795,5.1141,6024522,0
1996-05-10,5.162,5.258,5.0756,5.2386,3299291,0
1996-05-13,5.2386,5.5647,5.2386,5.5361,6064091,0
1996-05-14,5.5647,5.6322,5.5171,5.5361,3460222,0
1996-05-15,5.5361,5.6609,5.4978,5.5171,3621676,0
1996-05-16,5.45,5.7088,5.45,5.6609,3425397,0
1996-05-17,5.6801,5.7567,5.6609,5.7088,2754773,0
1996-05-20,5.7282,5.7567,5.6128,5.6128,2528945,0
1996-05-21,5.6322,5.7088,5.5842,5.6609,3369991,0
1996-05-22,5.6609,5.6801,5.5361,5.5842,2213424,0
1996-05-23,5.5842,5.6322,5.4208,5.4978,2765327,0
1996-05-24,5.4978,5.4978,5.306,5.3538,1994982,0
1996-05-28,5.3538,5.373,5.258,5.258,2753718,0
1996-05-29,5.2868,5.4208,5.258,5.3538,8107621,0
1996-05-30,5.3538,5.3538,5.1234,5.2386,5317492,0
1996-05-31,5.2099,5.2099,5.1428,5.1428,3329894,0
1996-06-03,5.1714,5.258,5.0756,5.1714,6624441,0
1996-06-04,5.1907,5.2099,5.1714,5.1714,3041278,0
1996-06-05,5.1907,5.3346,5.1907,5.3346,3056579,0
1996-06-06,5.2386,5.6128,5.2386,5.5171,8571933,0
1996-06-07,5.3826,5.4978,5.3538,5.4208,3578409,0
1996-06-10,5.4689,5.4689,5.3826,5.4018,2499402,0
1996-06-11,5.4689,5.5171,5.45,5.4978,3913459,0
1996-06-12,5.4978,5.4978,5.3538,5.4018,1363933,0
1996-06-13,5.45,5.45,5.3346,5.3538,1854630,0
1996-06-14,5.3538,5.3826,5.3346,5.3346,1310112,0
1996-06-17,5.3538,5.3538,5.1907,5.1907,1525389,0
1996-06-18,5.3346,5.5647,5.3346,5.3826,6331603,0
1996-06-19,5.3826,5.4018,5.0948,5.1428,3899214,0
1996-06-20,5.2099,5.2386,5.0756,5.1428,4259057,0
1996-06-21,5.1428,5.306,5.1428,5.306,4066471,0
1996-06-24,5.306,5.4208,5.306,5.3826,2570103,0
1996-06-25,5.4208,5.5458,5.4018,5.4689,6570621,0
1996-06-26,5.4689,5.5171,5.3346,5.3346,2067266,0
1996-06-27,5.306,5.3346,5.047,5.1428,6265651,0
1996-06-28,5.3538,5.4689,5.3538,5.4689,3929286,0
1996-07-01,5.45,5.45,5.306,5.3538,1446241,0
1996-07-02,5.3538,5.3538,5.2386,5.2868,2641861,0
1996-07-03,5.258,5.306,5.2386,5.2868,1554938,0
1996-07-05,5.2099,5.2386,5.1428,5.1907,1008836,0
1996-07-08,5.1714,5.1714,5.047,5.0756,2945250,0
1996-07-09,5.1428,5.258,5.0948,5.258,1801869,0
1996-07-10,5.2386,5.2386,4.9988,5.047,2551636,0
1996-07-11,5.0756,5.0756,4.7877,4.8834,4217373,0
1996-07-12,4.8834,4.9508,4.8647,4.9127,2785378,0
1996-07-15,4.8647,4.8834,4.6053,4.7015,5129126,0
1996-07-16,4.7015,4.7206,4.2027,4.3463,5404550,0
1996-07-17,4.7015,5.0756,4.5576,4.577,7372625,0
1996-07-18,4.5576,4.6726,4.4615,4.6533,3420120,0
1996-07-19,4.7015,4.7015,4.4615,4.5576,2830224,0
1996-07-22,4.5288,4.5288,4.3463,4.4615,4314458,0
1996-07-23,4.5094,4.7877,4.4905,4.6245,5234127,0
1996-07-24,4.4905,4.577,4.4137,4.5288,3423815,0
1996-07-25,4.6053,4.6533,4.3654,4.3943,3658611,0
1996-07-26,4.4421,4.4905,4.3943,4.4421,5459424,0
1996-07-29,4.4421,4.4421,4.3179,4.3463,2985878,0
1996-07-30,4.3463,4.3654,4.2984,4.3463,2464575,0
1996-07-31,4.3463,4.7206,4.3463,4.6533,4099712,0
1996-08-01,4.6726,4.7398,4.4421,4.7015,6508361,0
1996-08-02,4.7877,4.7877,4.577,4.769,3285048,0
1996-08-05,4.7398,4.769,4.5576,4.7398,1453629,0
1996-08-06,4.7206,4.7206,4.5576,4.6245,1934304,0
1996-08-07,4.6726,4.7398,4.6533,4.7015,1787623,0
1996-08-08,4.7015,4.8834,4.7015,4.8834,3060273,0
1996-08-09,4.8354,4.8354,4.769,4.8166,1200893,0
1996-08-12,4.8166,4.8166,4.7206,4.7398,1177676,0
1996-08-13,4.7398,4.7398,4.6726,4.6726,697531,0
1996-08-14,4.6726,4.7015,4.577,4.577,1612975,0
1996-08-15,4.6053,4.6053,4.4905,4.4905,1772850,0
1996-08-16,4.5094,4.5576,4.4137,4.4615,3477634,0
1996-08-19,4.4137,4.6245,4.3943,4.5094,2944195,0
1996-08-20,4.5094,4.5288,4.4421,4.5288,2736832,0
1996-08-21,4.5288,4.6245,4.5094,4.6245,1558630,0
1996-08-22,4.6053,4.6245,4.5576,4.6245,1542802,0
1996-08-23,4.6053,4.6053,4.5288,4.6053,1332802,0
1996-08-26,4.6053,4.6053,4.4615,4.4905,2213951,0
1996-08-27,4.4615,4.4615,4.3654,4.4421,10733649,0
1996-08-28,4.3179,4.3463,4.2505,4.2984,7452826,0
1996-08-29,4.3179,4.3943,4.2791,4.2791,4124512,0
1996-08-30,4.2791,4.327,4.2027,4.2791,4453755,0
1996-09-03,4.2314,4.2505,4.1737,4.2314,3938258,0
1996-09-04,4.2505,4.2791,4.1353,4.1833,3769943,0
1996-09-05,4.1833,4.1833,4.0202,4.0395,6945767,0
1996-09-06,4.068,4.327,4.068,4.2791,9014622,0
1996-09-09,4.2984,4.3654,4.2314,4.3463,5399802,0
1996-09-10,4.327,4.4137,4.2984,4.2984,4750284,0
1996-09-11,4.2314,4.3943,4.1353,4.2314,4828373,0
1996-09-12,4.2314,4.2791,4.1833,4.2314,4663754,0
1996-09-13,4.2314,4.3463,4.1833,4.2791,7694479,0
1996-09-16,4.2791,4.4137,4.2791,4.327,5184525,0
1996-09-17,4.327,4.3463,4.2314,4.2791,3199568,0
1996-09-18,4.2791,4.2984,4.2314,4.2314,5795528,0
1996-09-19,4.2314,4.2984,4.1833,4.2984,2795931,0
1996-09-20,4.2984,4.3943,4.2791,4.3463,4159861,0
1996-09-23,4.3463,4.3654,4.2791,4.327,2724173,0
1996-09-24,4.327,4.3943,4.2314,4.2984,3047084,0
1996-09-25,4.327,4.3463,4.2791,4.327,2750026,0
1996-09-26,4.3463,4.3943,4.2314,4.2314,3263939,0
1996-09-27,4.2314,4.2984,4.2314,4.2791,2286236,0
1996-09-30,4.2791,4.3654,4.2505,4.2984,3201151,0
1996-10-01,4.2984,4.3943,4.2984,4.3463,2218697,0
1996-10-02,4.3654,4.3943,4.2314,4.2984,2564826,0
1996-10-03,4.327,4.3654,4.2314,4.2791,2233475,0
1996-10-04,4.2984,4.3943,4.2505,4.3463,3591602,0
1996-10-07,4.3943,4.3943,4.2505,4.2791,4405740,0
1996-10-08,4.2791,4.2791,4.2027,4.2505,9484743,0
1996-10-09,4.2314,4.2505,4.1833,4.2027,6200749,0
1996-10-10,4.1545,4.327,4.1353,4.2314,6486202,0
1996-10-11,4.2505,4.2984,4.2314,4.2791,4289661,0
1996-10-14,4.2984,4.327,4.2027,4.2027,6222911,0
1996-10-15,4.2027,4.2314,4.1161,4.1353,9498987,0
1996-10-16,4.1353,4.1833,4.1161,4.1833,2432916,0
1996-10-17,4.1833,4.2027,4.0873,4.0873,2427114,0
1996-10-18,4.1353,4.1833,3.9242,3.9723,7892869,0
1996-10-21,3.9916,4.0202,3.8764,3.8764,8214199,0
1996-10-22,3.905,3.9723,3.905,3.9242,7941941,0
1996-10-23,4.0202,4.0873,3.9916,4.0873,6853958,0
1996-10-24,4.1161,4.2027,4.1161,4.1545,8753969,0
1996-10-25,4.1833,4.2314,4.1353,4.2027,5759121,0
1996-10-28,4.1833,4.2027,4.068,4.1161,4812017,0
1996-10-29,4.1161,4.1545,4.1161,4.1161,3333588,0
1996-10-30,4.1161,4.1353,4.0873,4.0873,2376989,0
1996-10-31,4.1161,4.2505,4.0873,4.2314,3886548,0
1996-11-01,4.2505,4.3943,4.2505,4.3943,8527611,0
1996-11-04,4.3943,4.4137,4.327,4.3943,2991155,0
1996-11-05,4.3654,4.3943,4.327,4.3654,3842755,0
1996-11-06,4.3943,4.4615,4.3943,4.4615,6041403,0
1996-11-07,4.4421,4.4615,4.3463,4.3463,6498336,0
1996-11-08,4.3654,4.3654,4.2984,4.2984,5664145,0
1996-11-11,4.327,4.4615,4.2791,4.4615,3290325,0
1996-11-12,4.4137,4.5576,4.4137,4.5094,8195731,0
1996-11-13,4.5576,4.5866,4.4615,4.5576,4917020,0
1996-11-14,4.5384,4.6533,4.5384,4.5866,3334114,0
1996-11-15,4.6053,4.6053,4.4615,4.4905,2340053,0
1996-11-18,4.5384,4.6245,4.5094,4.6245,4173578,0
1996-11-19,4.6245,4.6726,4.5866,4.6726,3934563,0
1996-11-20,4.6726,4.8834,4.6533,4.8354,5693695,0
1996-11-21,4.8647,4.8647,4.6726,4.7015,2808592,0
1996-11-22,4.7206,4.7971,4.7206,4.7494,1532776,0
1996-11-25,4.7015,4.8834,4.7015,4.8166,5034678,0
1996-11-26,4.8354,4.8647,4.5866,4.6245,3537257,0
1996-11-27,4.6533,4.6726,4.6053,4.6245,2346386,0
1996-11-29,4.6533,4.7206,4.6245,4.6726,610469,0
1996-12-02,4.6533,4.7971,4.6053,4.7971,3033365,0
1996-12-03,4.8166,4.8166,4.7494,4.8166,2353774,0
1996-12-04,4.769,4.7971,4.7206,4.769,2435026,0
1996-12-05,4.7971,4.8166,4.769,4.7971,2021363,0
1996-12-06,4.6533,4.6726,4.6053,4.6533,2549526,0
1996-12-09,4.4905,4.5576,4.3943,4.5576,7462321,0
1996-12-10,4.4905,4.5866,4.3463,4.3463,10154836,0
1996-12-11,4.2314,4.2791,4.2314,4.2505,5944849,0
1996-12-12,4.2791,4.2984,4.2123,4.2123,3737227,0
1996-12-13,4.2314,4.2984,4.1833,4.2791,3563109,0
1996-12-16,4.2984,4.3463,4.2314,4.2314,4114487,0
1996-12-17,4.1833,4.2791,4.1833,4.2505,3216979,0
1996-12-18,4.2505,4.2791,4.1833,4.1833,4797242,0
1996-12-19,4.1833,4.2123,4.1161,4.1161,4593050,0
1996-12-20,4.2314,4.2314,4.1257,4.2123,4045896,0
1996-12-23,4.2123,4.2505,4.1353,4.1639,2241917,0
1996-12-24,4.1833,4.2314,4.1833,4.2123,1454157,0
1996-12-26,4.2123,4.2984,4.1833,4.2505,3813736,0
1996-12-27,4.2505,4.327,4.2314,4.2791,2626560,0
1996-12-30,4.2984,4.327,4.1833,4.2123,3328840,0
1996-12-31,4.2123,4.2314,4.1353,4.1353,2399679,0
1997-01-02,4.2123,4.2123,4.0395,4.1353,2586461,0
1997-01-03,4.2123,4.2123,4.1353,4.1353,1542273,0
1997-01-06,4.1833,4.2314,4.1353,4.1353,2736832,0
1997-01-07,4.1353,4.2505,4.1161,4.2314,2675101,0
1997-01-08,4.2791,4.327,4.2505,4.2791,2770077,0
1997-01-09,4.2791,4.3753,4.2505,4.2791,2736306,0
1997-01-10,4.2314,4.2505,4.0873,4.1353,3749364,0
1997-01-13,4.1353,4.1833,4.0873,4.1161,2425530,0
1997-01-14,4.1353,4.1833,4.1353,4.1639,2939974,0
1997-01-15,4.1353,4.1639,4.0873,4.1161,4292827,0
1997-01-16,4.1161,4.1639,4.0873,4.1353,4774028,0
1997-01-17,4.1639,4.1833,4.068,4.068,3851196,0
1997-01-20,4.0873,4.0873,3.9916,3.9916,4555057,0
1997-01-21,3.9916,4.0873,3.9916,4.068,4395714,0
1997-01-22,4.068,4.2123,3.9916,4.0395,4318683,0
1997-01-23,4.068,4.2123,4.0395,4.068,7893398,0
1997-01-24,4.0873,4.1353,4.0395,4.1353,3874942,0
1997-01-27,4.1161,4.1639,4.0873,4.1161,3342031,0
1997-01-28,4.1639,4.2791,4.1353,4.1833,4449535,0
1997-01-29,4.1833,4.2791,4.1833,4.2791,5090608,0
1997-01-30,4.2791,4.2791,4.1639,4.1833,3027559,0
1997-01-31,4.2123,4.2314,4.1161,4.1353,2357995,0
1997-02-03,4.1353,4.2314,4.1353,4.2123,1765464,0
1997-02-04,4.2123,4.2314,4.1639,4.2314,1427776,0
1997-02-05,4.2314,4.2314,4.068,4.068,3927704,0
1997-02-06,4.0873,4.1833,4.0873,4.1833,1875209,0
1997-02-07,4.2123,4.2505,4.0873,4.1353,3047613,0
1997-02-10,4.1833,4.2314,4.1353,4.1353,2609675,0
1997-02-11,4.2314,4.327,4.2314,4.2791,6448210,0
1997-02-12,4.3463,4.5094,4.327,4.4905,6445042,0
1997-02-13,4.5384,4.6053,4.5094,4.5384,4908576,0
1997-02-14,4.5094,4.5384,4.4615,4.4905,2282543,0
1997-02-18,4.4615,4.4615,4.2984,4.327,3902376,0
1997-02-19,4.3463,4.4615,4.3463,4.4421,3636976,0
1997-02-20,4.4615,4.4615,4.3943,4.4421,2413921,0
1997-02-21,4.4421,4.4615,4.4235,4.4615,2465103,0
1997-02-24,4.5094,4.6342,4.5094,4.6053,3566804,0
1997-02-25,4.6053,4.7015,4.6053,4.6824,4327652,0
1997-02-26,4.6824,4.6824,4.4905,4.4905,2890375,0
1997-02-27,4.4905,4.5384,4.4421,4.471,1796592,0
1997-02-28,4.4235,4.471,4.3943,4.4235,1586067,0
1997-03-03,4.3943,4.519,4.3753,4.471,1268959,0
1997-03-04,4.519,4.5866,4.519,4.5384,2156967,0
1997-03-05,4.5384,4.5672,4.471,4.5384,2493597,0
1997-03-06,4.5384,4.5384,4.4235,4.4421,1894733,0
1997-03-07,4.4421,4.519,4.4235,4.4421,2079404,0
1997-03-10,4.4235,4.5384,4.3753,4.4905,3037585,0
1997-03-11,4.5384,4.5384,4.471,4.4905,2384905,0
1997-03-12,4.4905,4.5384,4.4235,4.519,2670354,0
1997-03-13,4.4905,4.519,4.3753,4.3943,3236503,0
1997-03-14,4.3943,4.471,4.3753,4.4235,1013055,0
1997-03-17,4.3943,4.4421,4.327,4.4421,3166329,0
1997-03-18,4.4235,4.5384,4.4235,4.471,2903567,0
1997-03-19,4.519,4.519,4.3463,4.3463,2417615,0
1997-03-20,4.3463,4.3943,4.327,4.3463,1919528,0
1997-03-21,4.3943,4.4235,4.3463,4.3943,2101562,0
1997-03-24,4.4421,4.4421,4.3463,4.3753,1719029,0
1997-03-25,4.3753,4.4235,4.3753,4.3943,1295869,0
1997-03-26,4.3943,4.519,4.3943,4.4905,2139551,0
1997-03-27,4.519,4.519,4.327,4.3753,3434365,0
1997-03-31,4.327,4.3463,4.1639,4.1639,2419203,0
1997-04-01,4.1833,4.2123,4.1353,4.2123,1652022,0
1997-04-02,4.2314,4.2314,4.1161,4.1353,1904229,0
1997-04-03,4.0873,4.1161,4.0492,4.1161,2005534,0
1997-04-04,4.0873,4.327,4.0873,4.308,3564694,0
1997-04-07,4.327,4.3943,4.2598,4.3463,2515757,0
1997-04-08,4.3753,4.3753,4.308,4.308,1688430,0
1997-04-09,4.308,4.3463,4.2314,4.2314,2196011,0
1997-04-10,4.2314,4.3463,4.2314,4.2791,1591870,0
1997-04-11,4.2314,4.308,4.2123,4.2598,2728393,0
1997-04-14,4.2598,4.2598,4.1353,4.1639,1887346,0
1997-04-15,4.1833,4.2314,4.1639,4.2123,1365518,0
1997-04-16,4.1833,4.2791,4.1833,4.2123,2502568,0
1997-04-17,4.2598,4.471,4.2314,4.4421,6233991,0
1997-04-18,4.3753,4.4235,4.308,4.308,3125173,0
1997-04-21,4.327,4.4905,4.327,4.4235,2551636,0
1997-04-22,4.471,4.5384,4.4421,4.5384,3418538,0
1997-04-23,4.5384,4.7494,4.519,4.7494,7477622,0
1997-04-24,5.2483,5.2483,4.8931,4.9127,14999567,0
1997-04-25,4.9127,4.9127,4.5672,4.7494,6144821,0
1997-04-28,4.8647,5.1234,4.8451,5.1045,10863447,0
1997-04-29,5.2196,5.2196,5.0561,5.1714,6751070,0
1997-04-30,5.1523,5.2675,5.1234,5.1714,5672589,0
1997-05-01,5.1714,5.2004,4.9605,4.9605,3447556,0
1997-05-02,5.0084,5.2483,5.0084,5.2483,5051034,0
1997-05-05,5.1714,5.2196,5.0084,5.2004,5753318,0
1997-05-06,5.1523,5.2004,5.1045,5.1045,3364717,0
1997-05-07,5.0756,5.0756,4.9415,4.9605,4487524,0
1997-05-08,4.9127,5.2004,4.8931,5.1714,3670221,0
1997-05-09,5.1714,5.2004,5.0084,5.0084,3067134,0
1997-05-12,5.0561,5.0756,4.9605,5.0561,2777988,0
1997-05-13,5.0561,5.1045,4.9605,5.0756,3182687,0
1997-05-14,5.0756,5.1234,4.9605,5.0084,3396376,0
1997-05-15,5.0084,5.0084,4.8931,5.0084,1873623,0
1997-05-16,5.0084,5.1234,5.0084,5.1234,2941028,0
1997-05-19,5.0756,5.1045,4.9892,5.0756,1874682,0
1997-05-20,5.0084,5.1714,4.9892,5.1714,3036003,0
1997-05-21,5.1523,5.1714,5.0561,5.1523,3119369,0
1997-05-22,5.1045,5.1234,5.0375,5.0375,1479485,0
1997-05-23,5.0561,5.1714,5.0561,5.1234,5200885,0
1997-05-27,5.1045,5.2196,5.1045,5.1523,4345063,0
1997-05-28,5.1714,5.1714,5.0084,5.0375,2499402,0
1997-05-29,4.9605,4.9605,4.8262,4.8742,7867016,0
1997-05-30,4.8451,4.8931,4.7971,4.8451,4265387,0
1997-06-02,4.8451,4.8742,4.7015,4.7015,4729182,0
1997-06-03,4.7494,4.8262,4.7015,4.8262,5581837,0
1997-06-04,4.7971,4.8262,4.7494,4.7782,4353504,0
1997-06-05,4.7971,4.8742,4.7782,4.7971,4958701,0
1997-06-06,4.8262,4.9605,4.7971,4.9605,2529475,0
1997-06-09,4.9415,4.9605,4.9221,4.9415,3689742,0
1997-06-10,4.9221,4.9415,4.7971,4.7971,4449535,0
1997-06-11,4.8262,4.8451,4.7971,4.8262,2754246,0
1997-06-12,4.8451,4.8742,4.8262,4.8451,2232943,0
1997-06-13,4.8742,4.9415,4.8742,4.8931,1982848,0
1997-06-16,4.8931,4.9221,4.8742,4.8742,2694627,0
1997-06-17,4.8931,4.9892,4.8451,4.9221,2159077,0
1997-06-18,4.8931,4.9221,4.8451,4.8451,1529080,0
1997-06-19,4.8451,4.8742,4.7494,4.8451,2369073,0
1997-06-20,4.8931,4.9892,4.8742,4.9892,3728784,0
1997-06-23,4.9415,5.0375,4.9415,4.9605,2811761,0
1997-06-24,4.9892,5.047,4.9318,4.9415,4101822,0
1997-06-25,4.8931,5.0277,4.8742,4.9031,2197068,0
1997-06-26,4.9031,5.0084,4.8742,4.9318,1644105,0
1997-06-27,4.9795,5.0084,4.9415,4.9605,1369210,0
1997-06-30,4.9795,5.0084,4.8742,4.8742,3596876,0
1997-07-01,5.0853,5.1714,5.0277,5.1714,6941019,0
1997-07-02,5.1714,5.1714,5.0561,5.1045,3841699,0
1997-07-03,5.1333,5.1523,5.0375,5.0853,1937471,0
1997-07-07,5.0948,5.162,4.9892,5.0948,3993659,0
1997-07-08,5.0948,5.0948,5.0084,5.0375,2059880,0
1997-07-09,5.0375,5.1045,5.0084,5.0375,3221731,0
1997-07-10,5.0375,5.0658,4.9892,5.0277,2400202,0
1997-07-11,5.0375,5.1045,5.0277,5.0853,2085209,0
1997-07-14,5.0561,5.0853,4.8931,4.9318,2470379,0
1997-07-15,4.9415,5.1045,4.9031,5.0853,2345330,0
1997-07-16,5.0561,5.1714,5.0561,5.1523,2960022,0
1997-07-17,5.1523,5.1523,4.9892,5.0084,2324227,0
1997-07-18,4.9892,4.9988,4.9415,4.9605,2062521,0
1997-07-21,4.9221,4.9988,4.9031,4.9318,1426194,0
1997-07-22,4.9415,5.0948,4.9415,5.0561,2500456,0
1997-07-23,5.0561,5.1333,5.0277,5.1333,3042861,0
1997-07-24,5.1333,5.162,4.9988,5.1045,3276605,0
1997-07-25,5.1333,5.3154,5.1045,5.2675,10880332,0
1997-07-28,5.3154,5.3249,5.2386,5.2675,4211570,0
1997-07-29,5.2004,5.3444,5.162,5.2483,7651216,0
1997-07-30,5.2675,5.5073,5.2483,5.5073,8054328,0
1997-07-31,5.4787,5.5745,5.4112,5.4593,4589357,0
1997-08-01,5.4593,5.4593,5.2196,5.2675,5624045,0
1997-08-04,5.2675,5.4978,5.2675,5.4978,2947887,0
1997-08-05,5.4978,5.6031,5.4787,5.5073,3095096,0
1997-08-06,5.4593,5.5647,5.4306,5.5171,2493071,0
1997-08-07,5.5842,5.6511,5.5073,5.5171,3207482,0
1997-08-08,5.4593,5.4787,5.2675,5.3538,3846449,0
1997-08-11,5.373,5.5266,5.3635,5.4978,3473941,0
1997-08-12,5.4787,5.4978,5.2964,5.373,4112903,0
1997-08-13,5.4208,5.4978,5.3635,5.4112,5635129,0
1997-08-14,5.45,5.4689,5.2964,5.3249,1606118,0
1997-08-15,5.3154,5.3249,5.258,5.2675,1290594,0
1997-08-18,5.258,5.2964,5.1714,5.258,1826670,0
1997-08-19,5.3538,5.4018,5.258,5.3444,1679457,0
1997-08-20,5.2964,5.4306,5.2868,5.4306,1914780,0
1997-08-21,5.4306,5.4593,5.373,5.4208,1975462,0
1997-08-22,5.3635,5.6322,5.3538,5.6322,4134538,0
1997-08-25,5.6128,5.6322,5.4306,5.4978,3030200,0
1997-08-26,5.4306,5.4787,5.373,5.373,1609809,0
1997-08-27,5.373,5.5647,5.3538,5.4306,2540556,0
1997-08-28,5.3923,5.45,5.3154,5.3635,1557575,0
1997-08-29,5.3346,5.3826,5.2771,5.2771,865318,0
1997-09-02,5.2964,5.5745,5.2868,5.5266,3342557,0
1997-09-03,5.5745,5.6031,5.4689,5.5073,2470906,0
1997-09-04,5.5073,5.6031,5.4978,5.5553,2124250,0
1997-09-05,5.5647,5.6128,5.5266,5.6031,2181763,0
1997-09-08,5.6226,6.0926,5.6226,6.0258,13502143,0
1997-09-09,5.8816,5.9393,5.7662,5.8237,8677461,0
1997-09-10,5.7856,6.0258,5.7567,5.9006,6804890,0
1997-09-11,5.8143,5.9582,5.7856,5.8816,4710712,0
1997-09-12,5.8816,5.9006,5.7856,5.8336,3458109,0
1997-09-15,5.8625,6.0062,5.8625,5.8816,4351392,0
1997-09-16,5.9297,6.1116,5.9297,6.0446,9738535,0
1997-09-17,6.0062,6.2175,6.0062,6.1213,6772707,0
1997-09-18,6.0258,6.1116,6.0062,6.0446,3249694,0
1997-09-19,6.0446,6.2463,6.0446,6.1311,6206553,0
1997-09-22,6.1406,6.1694,6.0258,6.0258,2836028,0
1997-09-23,5.8816,6.0258,5.7472,5.853,4982971,0
1997-09-24,5.8816,5.9202,5.7662,5.8143,2278319,0
1997-09-25,5.805,5.8625,5.7187,5.7187,2348496,0
1997-09-26,6.0258,6.0258,5.9297,6.0062,6356926,0
1997-09-29,6.0062,6.1213,6.0062,6.1116,4092327,0
1997-09-30,6.1116,6.1311,5.9871,6.0258,3348891,0
1997-10-01,6.1213,6.1311,5.9777,5.9871,6889310,0
1997-10-02,5.9777,6.1116,5.9393,6.0446,6393863,0
1997-10-03,6.1406,6.1982,5.9297,5.9871,1817171,0
1997-10-06,6.0737,6.1311,6.064,6.0926,4737093,0
1997-10-07,6.0737,6.1597,6.0062,6.1406,4481720,0
1997-10-08,6.2175,6.2175,6.1116,6.1311,2592789,0
1997-10-09,6.1116,6.2175,6.0926,6.2175,2019251,0
1997-10-10,6.1597,6.3323,6.1406,6.2845,2584877,0
1997-10-13,6.3038,6.342,6.2654,6.3038,1848827,0
1997-10-14,6.3998,6.6395,6.3804,6.5917,6104191,0
1997-10-15,6.5917,6.8698,6.5437,6.7454,7882321,0
1997-10-16,6.7454,6.793,6.534,6.534,4018456,0
1997-10-17,6.486,6.5243,6.2751,6.3998,4164610,0
1997-10-20,6.3998,6.5437,6.3516,6.5437,4351392,0
1997-10-21,6.5437,6.7834,6.5437,6.7066,3916623,0
1997-10-22,6.7355,6.793,6.6874,6.7454,3744087,0
1997-10-23,6.4475,6.7355,6.4475,6.6492,4925461,0
1997-10-24,6.6299,6.6588,6.3998,6.3998,10609656,0
1997-10-27,6.3998,6.4573,5.6031,5.6706,8284903,0
1997-10-28,5.3154,6.2654,5.3154,6.1597,6515219,0
1997-10-29,6.1406,6.3038,6.0446,6.179,3690272,0
1997-10-30,6.1213,6.2271,6.0258,6.1213,3695548,0
1997-10-31,6.2654,6.2751,6.1213,6.1406,2357466,0
1997-11-03,6.1694,6.3998,6.1694,6.3804,2552692,0
1997-11-04,6.3804,6.486,6.2845,6.486,3178994,0
1997-11-05,6.486,6.6395,6.486,6.5437,3178994,0
1997-11-06,6.5437,6.6874,6.4764,6.6874,2172268,0
1997-11-07,6.4475,6.4573,6.342,6.3709,2725754,0
1997-11-10,6.3709,6.4475,6.1694,6.179,1525389,0
1997-11-11,6.1694,6.2941,6.1694,6.2365,921775,0
1997-11-12,6.1886,6.3998,6.1886,6.3038,3752530,0
1997-11-13,6.3038,6.3998,6.2175,6.3902,4276997,0
1997-11-14,6.3998,6.6395,6.3709,6.5437,5113299,0
1997-11-17,6.5531,6.6874,6.5243,6.5917,2505733,0
1997-11-18,6.5437,6.7454,6.534,6.6874,3031782,0
1997-11-19,6.6971,6.7547,6.6492,6.6874,3391102,0
1997-11-20,6.7547,6.9658,6.7547,6.9469,3922427,0
1997-11-21,6.9178,6.9178,6.6971,6.6971,2472490,0
1997-11-24,6.6971,6.8987,6.6588,6.8409,1699508,0
1997-11-25,6.9469,7.0428,6.8601,6.9563,3839591,0
1997-11-26,6.9658,7.0235,6.8506,6.8506,4676946,0
1997-11-28,6.9178,6.9563,6.8893,6.8987,3314946,0
1997-12-01,6.8987,6.9178,6.6395,6.6588,5532413,0
1997-12-02,6.7834,6.793,6.534,6.5822,3974136,0
1997-12-03,6.6588,6.7454,6.3902,6.6874,2884399,0
1997-12-04,6.6874,6.812,6.6874,6.7644,3868256,0
1997-12-05,6.6588,6.8987,6.6588,6.812,3134496,0
1997-12-08,6.7454,7.1385,6.7454,7.0329,3589667,0
1997-12-09,7.0428,7.0616,6.8893,6.9563,2056011,0
1997-12-10,6.9273,7.0138,6.8316,7.0138,1684205,0
1997-12-11,6.9563,7.0138,6.7259,7.0138,3524945,0
1997-12-12,7.1672,7.3496,7.0428,7.2442,4502121,0
1997-12-15,7.3496,7.4167,7.1865,7.263,3020527,0
1997-12-16,7.263,7.263,7.0616,7.0808,2046164,0
1997-12-17,7.1385,7.2054,7.0808,7.1002,2126365,0
1997-12-18,7.1385,7.1865,6.937,7.0138,1681744,0
1997-12-19,6.5723,6.8506,6.4957,6.8506,4147549,0
1997-12-22,6.8316,6.9945,6.5723,6.6012,3731071,0
1997-12-23,6.534,6.534,6.3614,6.3614,3967450,0
1997-12-24,6.4668,6.486,6.3614,6.3614,1660286,0
1997-12-26,6.3709,6.4668,6.3709,6.4095,421051,0
1997-12-29,6.4668,6.486,6.4284,6.486,1823149,0
1997-12-30,6.486,6.7834,6.4668,6.7834,3760620,0
1997-12-31,6.7834,7.1002,6.7644,6.9563,2512592,0
1998-01-02,7.0329,7.1002,6.7259,6.8506,1456268,0
1998-01-05,6.8506,7.2442,6.8506,7.1672,3102835,0
1998-01-06,7.2442,7.292,6.8893,6.9273,3182336,0
1998-01-07,6.8506,7.1865,6.7834,7.1865,3151730,0
1998-01-08,7.1865,7.2727,6.937,7.0616,2417615,0
1998-01-09,7.0428,7.3112,6.6395,6.7834,4534483,0
1998-01-12,6.4957,7.0808,6.4957,7.0616,4709304,0
1998-01-13,7.0329,7.1193,7.0329,7.1002,2269879,0
1998-01-14,7.1672,7.1672,6.9273,7.0428,2105259,0
1998-01-15,6.9754,7.1385,6.9273,6.937,2196715,0
1998-01-16,7.0616,7.292,7.0616,7.1865,4527098,0
1998-01-20,7.3496,7.7141,7.3112,7.6664,6621099,0
1998-01-21,7.7717,8.0211,7.5896,7.9157,7910633,0
1998-01-22,7.8101,7.9827,7.6278,7.6278,4377950,0
1998-01-23,7.6853,7.7333,7.2727,7.3688,3888657,0
1998-01-26,7.6278,7.7908,7.292,7.4167,3785946,0
1998-01-27,7.4167,7.5031,7.0616,7.2442,4211923,0
1998-01-28,7.484,7.8388,7.292,7.8101,4950608,0
1998-01-29,7.8101,7.8388,7.5607,7.6086,2608974,0
1998-01-30,7.58,7.6086,7.3688,7.3688,2384551,0
1998-02-02,7.8966,7.8966,7.6468,7.8966,4374786,0
1998-02-03,7.7717,7.8966,7.7046,7.7333,3342735,0
1998-02-04,7.8196,7.8581,7.7527,7.8101,2181238,0
1998-02-05,7.8966,7.9157,7.6853,7.8101,2567113,0
1998-02-06,7.7717,8.0023,7.7717,7.9253,3763786,0
1998-02-09,7.9827,8.1748,7.9157,8.1748,5099753,0
1998-02-10,8.1554,8.4818,8.146,8.3666,7750934,0
1998-02-11,8.4051,8.424,8.3185,8.357,3966399,0
1998-02-12,8.2993,8.7026,8.2515,8.4912,4041673,0
1998-02-13,8.5969,8.904,8.3859,8.4625,6159596,0
1998-02-17,8.5298,8.5872,8.4433,8.4818,2838668,0
1998-02-18,8.4818,8.5679,8.2321,8.261,3468312,0
1998-02-19,8.3666,8.3859,8.0692,8.1075,2879118,0
1998-02-20,8.0023,8.0309,7.5607,7.8388,8566305,0
1998-02-23,8.1266,8.3378,8.0883,8.1748,12178132,0
1998-02-24,8.1748,8.357,8.0211,8.0309,4590061,0
1998-02-25,8.1939,8.3378,8.146,8.2321,10138655,0
1998-02-26,8.2321,8.2321,7.9253,8.1939,4158807,0
1998-02-27,8.1266,8.2131,8.0309,8.1075,2425004,0
1998-03-02,8.1266,8.261,8.0883,8.2131,3628714,0
1998-03-03,8.2804,8.4625,8.1748,8.4051,3787003,0
1998-03-04,8.4625,8.4625,7.8966,8.2515,3639965,0
1998-03-05,8.1846,8.1846,8.0211,8.146,2185107,0
1998-03-06,8.1266,8.5009,8.1266,8.4433,3250220,0
1998-03-09,8.3763,8.6255,8.3763,8.5679,2699725,0
1998-03-10,8.6255,8.7119,8.5009,8.5492,2478472,0
1998-03-11,8.5492,8.5492,8.4051,8.4818,3316000,0
1998-03-12,8.4625,8.6736,8.4433,8.6255,2070081,0
1998-03-13,8.6255,8.76,8.5679,8.7316,2419727,0
1998-03-16,8.8367,8.9426,8.7316,8.779,3216455,0
1998-03-17,8.779,9.0766,8.7316,9.0287,4258353,0
1998-03-18,8.9709,8.9905,8.76,8.779,4072981,0
1998-03-19,8.76,8.76,8.6546,8.76,2075358,0
1998-03-20,8.76,8.8175,8.4051,8.5104,3121125,0
1998-03-23,7.2054,8.1846,7.2054,8.0211,13626665,0
1998-03-24,7.9827,8.3185,7.9827,8.2131,4609409,0
1998-03-25,8.4818,8.5104,8.0883,8.3378,5620351,0
1998-03-26,8.2993,8.3378,8.1266,8.1266,3120073,0
1998-03-27,8.2993,8.2993,8.1075,8.1651,3984336,0
1998-03-30,8.1939,8.2515,8.1075,8.1939,3676199,0
1998-03-31,8.2993,8.3955,8.2321,8.357,3607958,0
1998-04-01,8.4818,8.4818,8.2993,8.3955,2634297,0
1998-04-02,8.4051,8.5104,8.2899,8.4818,2467919,0
1998-04-03,8.5104,8.5872,8.3763,8.4433,3737404,0
1998-04-06,8.5104,8.5298,8.2993,8.2993,2219579,0
1998-04-07,8.3378,8.3378,8.1846,8.2321,1739077,0
1998-04-08,8.2707,8.2707,8.1939,8.2321,1054915,0
1998-04-09,8.2515,8.3378,8.1939,8.2321,1690888,0
1998-04-13,8.2131,8.3185,8.0883,8.2993,2840425,0
1998-04-14,8.3955,8.4051,8.2899,8.3378,2063048,0
1998-04-15,8.4625,8.779,8.4433,8.779,6239793,0
1998-04-16,8.693,8.76,8.6066,8.6255,3561528,0
1998-04-17,8.7119,8.7119,8.5104,8.5872,3355048,0
1998-04-20,8.5104,8.5492,8.4051,8.5298,2415505,0
1998-04-21,8.5104,8.6736,8.4818,8.6255,2471437,0
1998-04-22,8.6255,8.635,8.424,8.4625,2808065,0
1998-04-23,8.3955,8.4051,8.146,8.1846,3521075,0
1998-04-24,8.1939,8.2515,7.8294,7.8771,9466100,0
1998-04-27,7.6278,7.7908,7.4936,7.6468,4686794,0
1998-04-28,7.7046,7.7333,7.2824,7.4167,7525461,0
1998-04-29,7.4936,7.7333,7.4743,7.6468,3795444,0
1998-04-30,7.8485,7.9349,7.7236,7.7527,3244946,0
1998-05-01,7.8485,7.9157,7.5607,7.5607,2847462,0
1998-05-04,7.5607,7.6853,7.5607,7.58,4077904,0
1998-05-05,7.5607,7.599,7.4167,7.4936,3133087,0
1998-05-06,7.58,7.6184,7.263,7.3112,4325891,0
1998-05-07,7.3496,7.4936,7.3303,7.4936,4319558,0
1998-05-08,7.4936,7.6853,7.4936,7.5222,4362824,0
1998-05-11,7.5607,7.6184,7.388,7.4167,3804237,0
1998-05-12,7.4361,7.4936,7.292,7.388,2917461,0
1998-05-13,7.3496,7.4167,7.292,7.4167,2204100,0
1998-05-14,7.4167,7.6278,7.388,7.58,3558009,0
1998-05-15,7.6184,7.6278,7.2251,7.3112,5180309,0
1998-05-18,7.3496,7.3977,7.263,7.3496,2629021,0
1998-05-19,7.3977,7.4361,7.1385,7.1865,3352934,0
1998-05-20,7.2054,7.3977,7.177,7.388,4196798,0
1998-05-21,7.4167,7.5412,7.263,7.3496,3181632,0
1998-05-22,7.3496,7.5412,7.3496,7.4743,2574852,0
1998-05-26,7.599,7.6664,7.58,7.6468,4114834,0
1998-05-27,7.6278,7.6278,7.3496,7.5125,2336010,0
1998-05-28,7.4361,7.6468,7.4361,7.58,1796063,0
1998-05-29,7.6278,7.7046,7.5125,7.5412,1990936,0
1998-06-01,7.5607,7.5607,7.3112,7.3112,2594196,0
1998-06-02,7.3977,7.5222,7.3496,7.5222,2574500,0
1998-06-03,7.599,7.8966,7.599,7.7623,5135281,0
1998-06-04,7.7046,7.8294,7.5607,7.7046,2627967,0
1998-06-05,7.7046,7.8485,7.7046,7.8294,1849531,0
1998-06-08,7.8485,8.0787,7.8485,8.0405,2826008,0
1998-06-09,8.098,8.2707,7.9924,8.2707,4755386,0
1998-06-10,8.1846,8.3763,8.1266,8.1846,4215088,0
1998-06-11,8.2037,8.2227,8.1266,8.1846,2268471,0
1998-06-12,8.2515,8.2515,7.9157,8.0405,2173849,0
1998-06-15,7.9924,8.3282,7.9157,8.2037,2867863,0
1998-06-16,8.2037,8.2515,8.1075,8.2037,2376811,0
1998-06-17,8.1266,8.2707,8.098,8.2037,2044406,0
1998-06-18,8.2037,8.2515,8.1651,8.2037,1856214,0
1998-06-19,8.2321,8.2321,8.0405,8.0593,1960687,0
1998-06-22,8.2037,8.4625,8.1651,8.2227,3252333,0
1998-06-23,8.2227,8.2899,8.098,8.2037,2162945,0
1998-06-24,8.2037,8.2899,8.0023,8.2515,1789732,0
1998-06-25,8.1846,8.4337,8.1846,8.4337,2593146,0
1998-06-26,8.3955,8.4433,8.2227,8.2227,1535765,0
1998-06-29,8.2321,8.5201,8.2227,8.5201,2683545,0
1998-06-30,8.3955,8.4625,8.3282,8.357,2252293,0
1998-07-01,8.3955,8.5872,8.3955,8.5585,2047218,0
1998-07-02,8.3378,8.4818,8.2899,8.3378,1595210,0
1998-07-06,8.3282,8.6736,8.2707,8.6736,2593492,0
1998-07-07,8.693,8.8945,8.6736,8.7983,3929459,0
1998-07-08,8.8175,8.875,8.6255,8.645,2219928,0
1998-07-09,8.645,8.7504,8.5201,8.7316,3049371,0
1998-07-10,8.7316,8.904,8.6255,8.8945,3794038,0
1998-07-13,8.7983,8.904,8.5679,8.6639,2174905,0
1998-07-14,8.7119,8.9998,8.693,8.9807,3044796,0
1998-07-15,8.7696,8.8175,8.5585,8.5679,2355708,0
1998-07-16,8.4818,8.4818,8.1266,8.3955,3316355,0
1998-07-17,8.4433,8.5872,8.4145,8.5679,3071179,0
1998-07-20,8.6255,8.7316,8.5009,8.5201,2973040,0
1998-07-21,8.6255,8.6736,8.4818,8.4818,2689523,0
1998-07-22,8.5585,8.875,8.5393,8.6255,3387760,0
1998-07-23,8.8175,9.0092,8.6255,8.779,5539798,0
1998-07-24,8.904,8.9998,8.5009,8.7504,4606242,0
1998-07-27,8.693,9.0287,8.6639,9.0287,4071925,0
1998-07-28,9.0287,9.1151,8.8367,9.1056,5000561,0
1998-07-29,9.1342,9.1342,8.9807,9.0478,4307249,0
1998-07-30,9.0287,9.3344,9.0287,9.2972,3777857,0
1998-07-31,9.469,9.4887,9.2589,9.315,4983323,0
1998-08-03,9.2398,9.3635,9.1342,9.1917,2600882,0
1998-08-04,9.1917,9.3834,8.5679,8.5679,5354424,0
1998-08-05,8.6066,8.9426,8.5872,8.8945,3534091,0
1998-08-06,8.7316,8.875,8.6736,8.875,2638167,0
1998-08-07,8.693,8.9807,8.693,8.7316,3372984,0
1998-08-10,8.693,8.9426,8.6736,8.779,5043121,0
1998-08-11,8.5872,8.6639,8.5009,8.6639,2757763,0
1998-08-12,8.7696,8.9612,8.7504,8.8559,2303648,0
1998-08-13,8.8367,8.904,8.6736,8.693,2199176,0
1998-08-14,8.6736,8.7983,8.4145,8.4818,4383581,0
1998-08-17,8.4433,8.7119,8.3088,8.5872,4131371,0
1998-08-18,8.5585,8.7696,8.5393,8.7696,3810918,0
1998-08-19,8.8175,9.067,8.7316,8.8367,4342071,0
1998-08-20,8.7696,8.9612,8.7696,8.875,3947399,0
1998-08-21,8.693,8.7504,8.3473,8.4818,2755420,0
1998-08-24,8.5585,8.693,8.4818,8.6639,2535457,0
1998-08-25,8.779,9.067,8.779,8.9328,2470263,0
1998-08-26,8.9328,8.9328,8.5393,8.693,1572117,0
1998-08-27,8.4818,8.645,8.0593,8.4337,3870953,0
1998-08-28,8.4337,8.616,8.1939,8.2707,2690229,0
1998-08-31,8.4337,8.4625,7.292,7.5607,4426261,0
1998-09-01,7.7431,8.1651,7.4743,8.0115,3701175,0
1998-09-02,8.0593,8.357,7.6949,7.6949,2347382,0
1998-09-03,7.6372,7.6949,7.3977,7.5318,2046283,0
1998-09-04,7.6372,7.7141,7.3496,7.4743,2133515,0
1998-09-08,8.0593,8.1174,7.9061,8.0883,3051600,0
1998-09-09,8.1174,8.3763,8.0883,8.2993,2962723,0
1998-09-10,8.0593,8.0593,7.8005,7.9542,2372946,0
1998-09-11,7.8485,8.2993,7.8005,8.0593,2961549,0
1998-09-14,8.2707,8.5393,8.2707,8.4912,2830224,0
1998-09-15,8.4625,8.779,8.3763,8.5104,2182527,0
1998-09-16,8.5104,8.8271,8.4912,8.7504,2137505,0
1998-09-17,8.4912,8.5969,8.4625,8.4912,1372081,0
1998-09-18,8.5679,8.645,8.4912,8.5393,2184168,0
1998-09-21,8.4625,8.5969,8.2707,8.5969,1392718,0
1998-09-22,8.5969,9.2014,8.5969,9.1533,2848514,0
1998-09-23,9.2304,9.653,9.2014,9.605,4154236,0
1998-09-24,9.653,9.923,9.067,9.2014,3942011,0
1998-09-25,8.8559,9.4977,8.8559,9.2782,2574148,0
1998-09-28,9.4977,9.757,9.3066,9.575,2213716,0
1998-09-29,9.548,9.68,9.2782,9.3344,2960140,0
1998-09-30,9.1728,9.2304,8.357,8.5969,4316746,0
1998-10-01,8.3282,8.616,7.9827,8.0593,4601196,0
1998-10-02,8.1651,8.357,8.0405,8.1651,3022988,0
1998-10-05,8.0405,8.0883,7.8196,8.0883,1891507,0
1998-10-06,8.0593,8.4912,7.8005,8.1651,4546325,0
1998-10-07,8.0593,8.1651,7.5896,7.6949,2620344,0
1998-10-08,7.2153,7.2153,6.4957,6.9469,5618475,0
1998-10-09,6.9469,7.5031,6.9469,7.4263,3889245,0
1998-10-12,7.4263,7.6949,7.3496,7.4263,2577196,0
1998-10-13,7.4551,7.4743,7.0043,7.1385,2319478,0
1998-10-14,7.1098,7.6086,7.0808,7.3688,3538898,0
1998-10-15,7.3688,8.5969,7.3688,8.5104,4226463,0
1998-10-16,8.9135,8.9135,8.3282,8.5969,4620897,0
1998-10-19,8.4912,9.0478,8.4912,8.8559,2787778,0
1998-10-20,8.9905,9.2589,8.4912,8.5969,4121640,0
1998-10-21,8.645,8.8559,8.5104,8.5969,2832105,0
1998-10-22,8.4912,8.9135,8.4337,8.7026,2843126,0
1998-10-23,8.6736,8.9328,8.645,8.779,2135390,0
1998-10-26,8.8078,8.8559,8.7026,8.7504,1869934,0
1998-10-27,8.7026,8.9328,8.616,8.8078,2488786,0
1998-10-28,8.8559,9.067,8.7218,8.8078,1802395,0
1998-10-29,8.7218,8.7504,8.4912,8.645,2228257,0
1998-10-30,8.7504,8.9905,8.7504,8.9612,3768008,0
1998-11-02,9.1248,9.4128,9.067,9.3066,2590563,0
1998-11-03,9.2782,9.3344,8.8078,8.9612,3481210,0
1998-11-04,9.2782,9.624,9.0478,9.1533,6130864,0
1998-11-05,9.1248,10.074,9.1248,9.815,5779346,0
1998-11-06,9.815,9.923,9.2304,9.3834,3240374,0
1998-11-09,9.3344,9.3344,8.8847,9.0959,5054024,0
1998-11-10,8.9612,9.2589,8.9612,9.0187,3246939,0
1998-11-11,9.067,9.2304,8.8847,8.9328,2216295,0
1998-11-12,8.9328,9.0478,8.779,8.9328,2362861,0
1998-11-13,8.9612,9.1728,8.9135,9.0959,1766755,0
1998-11-16,9.2589,9.3635,9.1533,9.2304,1877438,0
1998-11-17,9.3066,9.3834,9.1533,9.3834,2195659,0
1998-11-18,9.3834,9.729,9.2782,9.575,3248580,0
1998-11-19,9.4977,9.518,9.067,9.1248,6819371,0
1998-11-20,9.2304,9.2589,8.8078,8.9328,5957334,0
1998-11-23,8.9328,9.2782,8.9135,9.1728,4325189,0
1998-11-24,9.2014,9.68,9.1728,9.68,4547734,0
1998-11-25,9.575,9.653,9.3066,9.3635,2327450,0
1998-11-27,9.518,9.518,9.4405,9.4977,663176,0
1998-11-30,9.469,9.548,9.1248,9.2014,2227550,0
1998-12-01,8.9328,9.518,8.9328,9.3834,4157284,0
1998-12-02,9.3635,9.575,9.2304,9.4405,3914103,0
1998-12-03,9.3344,9.4128,9.2782,9.2782,2487617,0
1998-12-04,9.3344,9.4128,9.2589,9.3834,3181982,0
1998-12-07,9.4225,9.548,9.3635,9.528,2557266,0
1998-12-08,9.528,9.951,9.469,9.709,4197853,0
1998-12-09,9.767,9.873,9.575,9.653,3260778,0
1998-12-10,9.709,9.738,9.4977,9.528,2576027,0
1998-12-11,9.3934,9.3934,9.0478,9.1821,3869783,0
1998-12-14,8.9135,9.1821,8.8847,9.0766,3192302,0
1998-12-15,9.0187,9.0766,8.9135,8.9709,2531939,0
1998-12-16,9.0187,9.0187,8.6736,8.7504,2288053,0
1998-12-17,8.645,9.0959,8.6255,9.0766,2732437,0
1998-12-18,8.8656,9.3635,8.8656,9.3635,2718603,0
1998-12-21,9.2589,9.4977,9.2589,9.315,1949898,0
1998-12-22,9.2304,9.2589,9.0187,9.2014,1757605,0
1998-12-23,9.1248,9.3344,9.1248,9.2589,1985077,0
1998-12-24,9.3344,9.3344,9.2304,9.315,617449,0
1998-12-28,9.3344,9.4225,9.2014,9.4225,1643637,0
1998-12-29,9.3344,9.528,9.2589,9.4405,1312283,0
1998-12-30,9.469,9.873,9.4225,9.815,2579308,0
1998-12-31,9.738,9.786,9.528,9.634,1938878,0
1999-01-04,9.528,9.738,9.4977,9.738,3939194,0
1999-01-05,9.653,10.45,9.653,10.344,5442365,0
1999-01-06,10.402,10.611,10.16,10.477,5851104,0
1999-01-07,10.325,10.822,10.082,10.822,7349585,0
1999-01-08,13.585,13.585,11.934,12.129,13181691,0
1999-01-11,12.099,12.099,11.141,11.463,7310892,0
1999-01-12,11.303,11.483,10.984,11.063,4324953,0
1999-01-13,10.295,11.571,10.295,11.198,4282273,0
1999-01-14,11.247,11.331,11.014,11.141,3068952,0
1999-01-15,11.378,11.511,11.169,11.198,4126798,0
1999-01-19,11.405,11.934,11.277,11.887,4319795,0
1999-01-20,11.858,11.887,11.198,11.303,3493168,0
1999-01-21,11.331,11.62,11.033,11.378,3741508,0
1999-01-22,11.247,11.35,11.033,11.331,2666542,0
1999-01-25,11.198,11.303,11.093,11.277,2183466,0
1999-01-26,11.303,11.463,11.303,11.35,2413281,0
1999-01-27,11.405,11.405,10.927,11.014,2576257,0
1999-01-28,11.063,11.141,10.611,10.775,2815219,0
1999-01-29,10.822,11.435,10.583,11.435,4429543,0
1999-02-01,11.435,11.858,11.435,11.649,4234437,0
1999-02-02,11.571,11.62,11.063,11.277,2589392,0
1999-02-03,11.093,11.649,11.063,11.649,2520447,0
1999-02-04,11.679,11.993,11.463,11.571,3489415,0
1999-02-05,11.59,11.679,11.247,11.62,2459945,0
1999-02-08,11.699,11.727,11.483,11.62,2193784,0
1999-02-09,11.963,11.993,11.727,11.784,4784113,0
1999-02-10,11.756,11.993,11.756,11.963,3055587,0
1999-02-11,11.934,12.309,11.83,11.887,4008139,0
1999-02-12,11.83,12.252,11.405,12.177,4635905,0
1999-02-16,12.235,12.414,12.022,12.338,2773710,0
1999-02-17,12.281,12.414,12.147,12.309,2503798,0
1999-02-18,12.473,12.522,12.206,12.522,2669827,0
1999-02-19,12.493,12.732,12.385,12.732,3024865,0
1999-02-22,12.703,12.943,12.628,12.838,3654979,0
1999-02-23,12.818,13.029,12.685,12.97,3131798,0
1999-02-24,13.049,13.373,13.049,13.155,4071455,0
1999-02-25,13.029,13.029,12.685,12.999,2610029,0
1999-02-26,13.029,13.049,12.703,12.79,1606348,0
1999-03-01,12.732,13.029,12.732,12.79,2339174,0
1999-03-02,13.029,13.585,13.029,13.318,4532021,0
1999-03-03,13.318,13.479,13.107,13.165,2801851,0
1999-03-04,13.165,13.214,12.338,12.866,4245691,0
1999-03-05,13.058,13.107,12.713,12.999,3983986,0
1999-03-08,13.194,13.537,13.135,13.242,3374511,0
1999-03-09,13.214,13.556,12.924,13.45,4533897,0
1999-03-10,13.422,13.45,13.058,13.107,3186672,0
1999-03-11,13.088,13.135,12.818,12.951,3580170,0
1999-03-12,12.951,13.556,12.76,13.242,4136884,0
1999-03-15,13.402,14.596,13.301,14.488,5322768,0
1999-03-16,14.547,14.547,13.933,14.093,3817487,0
1999-03-17,14.065,14.199,13.75,13.75,3823352,0
1999-03-18,13.721,14.219,13.663,14.199,4863139,0
1999-03-19,14.247,14.247,13.798,13.798,3263120,0
1999-03-22,13.825,13.825,13.214,13.301,2831166,0
1999-03-23,13.194,13.508,12.999,13.029,4177687,0
1999-03-24,12.924,13.798,12.924,13.77,3434075,0
1999-03-25,13.904,13.99,13.615,13.75,2121087,0
1999-03-26,13.644,13.644,13.107,13.165,2514819,0
1999-03-29,13.058,13.058,12.551,12.741,4115542,0
1999-03-30,12.818,13.422,12.818,13.318,4947563,0
1999-03-31,13.373,13.556,12.741,12.847,3088883,0
1999-04-01,13.029,13.194,12.76,12.866,1682331,0
1999-04-05,12.951,13.242,12.924,13.135,2545538,0
1999-04-06,13.194,13.194,12.894,12.894,2752370,0
1999-04-07,12.999,13.318,12.999,13.318,3362315,0
1999-04-08,13.346,13.798,13.165,13.798,3364429,0
1999-04-09,13.692,14.44,13.692,14.171,4849071,0
1999-04-12,13.692,13.77,13.318,13.373,5875493,0
1999-04-13,13.479,13.556,13.346,13.373,3353172,0
1999-04-14,13.373,14.038,13.301,13.904,3428214,0
1999-04-15,14.142,14.199,13.194,13.194,2434384,0
1999-04-16,13.272,14.199,13.242,13.904,3073173,0
1999-04-19,14.652,14.86,13.644,13.798,5721660,0
1999-04-20,13.904,13.933,13.45,13.615,4925519,0
1999-04-21,14.112,14.831,14.093,14.831,4356376,0
1999-04-22,14.831,15.016,13.99,14.093,5760586,0
1999-04-23,14.142,14.967,14.01,14.909,3573137,0
1999-04-26,14.652,14.652,14.353,14.44,3970387,0
1999-04-27,14.411,14.488,14.199,14.304,3762851,0
1999-04-28,14.277,14.353,13.963,13.99,3254680,0
1999-04-29,14.01,14.093,13.615,13.692,4568834,0
1999-04-30,13.692,13.904,13.479,13.825,2815451,0
1999-05-03,13.721,13.721,13.373,13.537,3067780,0
1999-05-04,13.479,14.199,13.479,13.884,3774571,0
1999-05-05,13.933,13.99,13.402,13.644,3238029,0
1999-05-06,13.644,13.854,13.373,13.721,2808419,0
1999-05-07,14.01,14.219,13.798,14.01,2879472,0
1999-05-10,13.644,13.75,13.373,13.402,3320809,0
1999-05-11,13.479,14.142,13.422,14.01,3559767,0
1999-05-12,14.01,14.67,13.854,14.518,4842737,0
1999-05-13,14.623,14.652,13.798,14.44,5721660,0
1999-05-14,14.065,14.353,13.963,14.142,1985309,0
1999-05-17,14.112,14.46,13.99,14.411,2518807,0
1999-05-18,14.411,14.46,14.171,14.46,1806382,0
1999-05-19,14.44,14.46,13.884,13.963,3911759,0
1999-05-20,13.963,14.01,13.402,13.479,6677495,0
1999-05-21,13.45,13.45,12.443,12.999,9204511,0
1999-05-24,13.107,13.272,12.894,13.194,6000014,0
1999-05-25,13.214,13.45,13.029,13.135,3721110,0
1999-05-26,13.194,13.318,12.847,13.029,2405305,0
1999-05-27,12.999,13.272,12.894,13.165,2226146,0
1999-05-28,13.165,13.644,13.165,13.615,2260620,0
1999-06-01,13.644,13.904,13.422,13.663,2516224,0
1999-06-02,13.46,13.479,13.117,13.272,2572976,0
1999-06-03,13.373,13.673,13.272,13.615,2735487,0
1999-06-04,13.566,13.806,13.508,13.806,3152905,0
1999-06-07,13.585,14.257,13.402,14.171,2573208,0
1999-06-08,14.065,14.093,13.692,13.692,2379278,0
1999-06-09,13.537,13.566,13.194,13.402,3381309,0
1999-06-10,13.402,13.615,13.135,13.194,2669356,0
1999-06-11,13.301,13.373,12.951,13.029,2231068,0
1999-06-14,13.223,13.242,12.979,13.135,1909565,0
1999-06-15,13.135,13.402,13.117,13.373,1451110,0
1999-06-16,13.431,13.673,13.431,13.537,1685846,0
1999-06-17,13.566,13.644,13.373,13.46,1207931,0
1999-06-18,13.373,13.692,13.373,13.605,2695386,0
1999-06-21,13.585,13.963,13.479,13.884,1943566,0
1999-06-22,13.884,13.963,13.585,13.673,1232553,0
1999-06-23,13.779,13.779,13.479,13.644,1246622,0
1999-06-24,13.537,13.806,13.508,13.644,1184008,0
1999-06-25,13.644,13.884,13.566,13.566,1230441,0
1999-06-28,13.644,14.019,13.644,13.963,2357466,0
1999-06-29,13.854,13.854,13.566,13.673,3286102,0
1999-06-30,13.585,14.065,13.223,13.223,4246164,0
1999-07-01,13.373,13.75,13.373,13.537,4910979,0
1999-07-02,13.479,13.585,13.373,13.431,3439702,0
1999-07-06,13.46,13.806,13.402,13.779,3185030,0
1999-07-07,13.721,13.933,13.673,13.933,2278909,0
1999-07-08,13.825,14.065,13.721,14.065,1687958,0
1999-07-09,14.019,14.065,13.721,13.75,2328389,0
1999-07-12,13.806,13.825,13.479,13.644,1934188,0
1999-07-13,13.431,13.692,13.402,13.566,3190892,0
1999-07-14,13.537,13.779,13.508,13.692,1983433,0
1999-07-15,13.963,13.99,13.806,13.854,3375681,0
1999-07-16,13.806,13.825,13.585,13.721,3080908,0
1999-07-19,13.615,14.199,13.615,13.99,3920200,0
1999-07-20,13.615,13.894,12.904,12.979,7886518,0
1999-07-21,13.135,13.74,13.135,13.46,5038549,0
1999-07-22,13.373,13.498,13.135,13.336,2521384,0
1999-07-23,13.223,13.412,13.135,13.135,1776446,0
1999-07-26,13.058,13.098,12.741,12.818,2777310,0
1999-07-27,12.818,12.856,12.542,12.619,3341679,0
1999-07-28,12.58,12.619,12.06,12.06,4957723,0
1999-07-29,11.541,11.944,11.463,11.463,5435641,0
1999-07-30,11.63,11.944,11.425,11.784,4506228,0
1999-08-02,12.06,12.3,11.905,11.983,3039327,0
1999-08-03,12.06,12.109,10.832,11.189,8295650,0
1999-08-04,11.227,11.35,11.024,11.15,5921846,0
1999-08-05,11.313,11.313,11.073,11.267,5707039,0
1999-08-06,11.15,11.227,10.793,10.908,3145634,0
1999-08-09,10.908,11.15,10.871,10.947,2254204,0
1999-08-10,10.947,10.947,10.353,10.515,2879549,0
1999-08-11,10.43,10.592,10.11,10.43,4694612,0
1999-08-12,10.393,10.984,10.353,10.592,5711263,0
1999-08-13,10.793,11.313,10.793,11.15,2976325,0
1999-08-16,11.313,11.502,11.15,11.463,2809982,0
1999-08-17,11.541,11.709,11.15,11.189,2640357,0
1999-08-18,11.15,11.63,10.984,11.313,2484646,0
1999-08-19,11.112,11.267,11.024,11.227,3928720,0
1999-08-20,11.189,11.227,11.112,11.227,1931060,0
1999-08-23,11.227,11.463,11.112,11.425,5200667,0
1999-08-24,11.463,11.63,11.227,11.541,2706174,0
1999-08-25,11.669,12.022,11.59,11.784,4098500,0
1999-08-26,11.709,11.709,10.984,11.024,3429073,0
1999-08-27,11.112,11.15,10.947,10.984,2126947,0
1999-08-30,11.073,11.112,10.793,10.832,1780982,0
1999-08-31,10.871,10.947,10.553,10.631,1938252,0
1999-09-01,10.669,10.756,10.515,10.669,1696869,0
1999-09-02,10.592,10.756,10.477,10.553,1599317,0
1999-09-03,10.793,10.908,10.756,10.871,1579774,0
1999-09-07,10.669,10.669,10.074,10.074,4633952,0
1999-09-08,10.15,10.198,9.961,9.999,5510683,0
1999-09-09,9.873,10.393,9.518,10.315,7844779,0
1999-09-10,10.477,10.592,9.961,10.515,4871111,0
1999-09-13,10.515,10.756,10.198,10.237,2714929,0
1999-09-14,10.198,10.592,10.036,10.44,4154002,0
1999-09-15,10.515,10.553,10.237,10.277,2980074,0
1999-09-16,10.198,10.237,9.795,10.036,5182223,0
1999-09-17,10.477,10.477,9.923,9.923,5065440,0
1999-09-20,10.11,10.198,9.795,9.999,3201290,0
1999-09-21,9.923,9.999,9.757,9.757,2651927,0
1999-09-22,9.757,9.873,9.1629,9.315,7365918,0
1999-09-23,9.595,9.757,9.403,9.557,8587217,0
1999-09-24,9.643,9.719,9.518,9.643,6557041,0
1999-09-27,9.719,9.873,9.68,9.873,7091867,0
1999-09-28,9.795,9.923,9.795,9.835,6027372,0
1999-09-29,9.835,9.961,9.835,9.961,4819835,0
1999-09-30,9.961,9.999,9.643,9.68,4585331,0
1999-10-01,9.68,9.68,9.557,9.595,2226537,0
1999-10-04,9.757,10.15,9.757,10.15,3288838,0
1999-10-05,10.15,10.277,9.68,9.923,4623791,0
1999-10-06,10.198,10.756,10.036,10.756,4385224,0
1999-10-07,11.15,11.551,11.112,11.551,8838293,0
1999-10-08,11.709,11.983,10.947,11.35,6217634,0
1999-10-11,11.313,11.425,11.189,11.237,2696168,0
1999-10-12,11.15,11.35,10.871,11.313,2658961,0
1999-10-13,11.073,11.112,10.793,10.793,4279692,0
1999-10-14,10.756,11.033,10.592,10.756,2890807,0
1999-10-15,10.515,10.756,10.237,10.477,2104282,0
1999-10-18,10.515,10.947,10.353,10.669,2403820,0
1999-10-19,10.947,10.994,10.553,10.669,1995315,0
1999-10-20,10.592,10.669,10.277,10.393,2496371,0
1999-10-21,10.353,10.44,10.074,10.15,2168381,0
1999-10-22,10.074,10.44,10.074,10.277,1600879,0
1999-10-25,10.15,10.353,9.999,10.198,1527556,0
1999-10-26,10.15,10.315,9.961,10.036,1736268,0
1999-10-27,10.11,10.592,9.999,10.11,4646925,0
1999-10-28,10.44,10.793,10.393,10.756,3803496,0
1999-10-29,10.908,10.994,10.631,10.719,3008998,0
1999-11-01,10.592,10.669,10.277,10.44,2737598,0
1999-11-02,10.44,10.994,10.353,10.793,3454712,0
1999-11-03,10.947,10.947,10.669,10.756,2367082,0
1999-11-04,10.719,10.908,10.669,10.756,1751273,0
1999-11-05,10.908,11.15,10.871,11.112,3168616,0
1999-11-08,10.908,11.15,10.908,11.112,1567112,0
1999-11-09,11.277,11.277,10.592,10.669,2295795,0
1999-11-10,10.515,11.033,10.515,10.908,2888309,0
1999-11-11,10.908,11.073,10.669,10.669,1825377,0
1999-11-12,10.832,10.947,10.756,10.871,2502312,0
1999-11-15,10.832,10.908,10.515,10.515,1983276,0
1999-11-17,10.832,10.947,10.756,10.832,2513102,0
1999-11-18,10.793,10.793,10.353,10.592,4160411,0
1999-11-19,10.477,10.631,10.353,10.515,2244985,0
1999-11-22,10.515,10.631,10.353,10.515,2334564,0
1999-11-23,10.477,10.832,10.353,10.592,3309787,0
1999-11-24,10.553,10.669,10.353,10.353,2850628,0
1999-11-26,10.393,10.44,10.353,10.353,1075591,0
1999-11-29,10.353,10.515,10.315,10.44,2929735,0
1999-11-30,10.515,10.719,10.353,10.393,2742133,0
1999-12-01,10.393,10.631,10.393,10.515,2064415,0
1999-12-02,10.44,10.669,10.44,10.553,2318461,0
1999-12-03,10.669,10.908,10.44,10.553,3590722,0
1999-12-06,10.477,10.719,10.477,10.719,2959438,0
1999-12-07,10.793,10.956,10.237,10.402,4317683,0
1999-12-08,10.477,10.679,10.363,10.363,3086070,0
1999-12-09,10.277,10.477,9.999,10.12,4580955,0
1999-12-10,10.16,10.277,9.961,10.082,3317290,0
1999-12-13,10.036,10.315,9.961,10.12,3301971,0
1999-12-14,10.16,10.315,10.082,10.198,3002432,0
1999-12-15,10.16,10.237,9.999,10.198,3031511,0
1999-12-16,10.16,10.198,9.923,9.961,2857036,0
1999-12-17,10.12,10.198,9.961,9.961,4845473,0
1999-12-20,9.961,10.082,9.795,9.845,2826551,0
1999-12-21,9.795,10.237,9.757,10.198,4910667,0
1999-12-22,10.12,10.402,9.961,10.082,3030728,0
1999-12-23,10.237,10.315,10.16,10.277,2223256,0
1999-12-27,10.315,10.44,10.237,10.277,2235758,0
1999-12-28,10.198,10.315,10.12,10.315,1902764,0
1999-12-29,10.16,10.477,10.16,10.402,2450256,0
1999-12-30,10.315,10.553,10.315,10.515,2481204,0
1999-12-31,10.402,10.515,10.277,10.277,1736423,0
2000-01-03,10.315,10.44,9.999,10.12,3416255,0
2000-01-04,10.12,10.277,9.845,9.845,4900660,0
2000-01-05,9.845,9.961,9.757,9.795,3577903,0
2000-01-06,9.795,9.883,9.68,9.757,2928171,0
2000-01-07,9.795,10.198,9.757,10.12,5176905,0
2000-01-10,10.12,10.363,10.12,10.237,3305881,0
2000-01-11,10.515,10.832,10.477,10.553,5444868,0
2000-01-12,10.553,10.756,10.515,10.592,2038464,0
2000-01-13,10.44,10.477,10.237,10.237,2905505,0
2000-01-14,10.363,10.44,10.237,10.315,2230757,0
2000-01-18,10.16,10.198,9.999,10.036,3789270,0
2000-01-19,9.923,9.999,9.795,9.883,2997271,0
2000-01-20,9.795,9.845,9.605,9.643,3498326,0
2000-01-21,9.795,9.795,9.567,9.757,3308536,0
2000-01-24,9.643,9.795,9.643,9.643,3193472,0
2000-01-25,9.795,9.845,9.719,9.795,4291733,0
2000-01-26,9.883,10.036,9.883,9.923,3464715,0
2000-01-27,10.082,10.277,9.999,10.198,3247098,0
2000-01-28,9.923,10.198,9.923,9.999,2973662,0
2000-01-31,9.999,10.198,9.961,10.16,3742992,0
2000-02-01,10.12,10.237,9.923,9.999,5873699,0
2000-02-02,9.999,10.315,9.923,10.198,3803182,0
2000-02-03,10.315,10.315,10.12,10.12,2849062,0
2000-02-04,10.315,10.363,10.12,10.277,2870954,0
2000-02-07,10.363,10.402,10.237,10.315,2459476,0
2000-02-08,10.315,10.363,10.198,10.315,2668185,0
2000-02-09,10.237,10.315,10.198,10.198,3475660,0
2000-02-10,10.237,10.237,9.961,10.036,3941854,0
2000-02-11,10.036,10.082,9.643,9.845,4764492,0
2000-02-14,9.719,9.845,9.643,9.795,3949984,0
2000-02-15,9.795,9.923,9.643,9.883,4761363,0
2000-02-16,9.757,10.477,9.719,10.277,8078027,0
2000-02-17,10.277,10.477,10.198,10.44,5015098,0
2000-02-18,10.477,10.592,10.237,10.315,4942713,0
2000-02-22,10.363,10.719,10.363,10.477,5198168,0
2000-02-23,10.592,11.396,10.515,11.277,6712438,0
2000-02-24,11.435,11.435,10.832,11.112,5352940,0
2000-02-25,10.994,11.551,10.832,11.551,4305803,0
2000-02-28,11.396,11.551,11.073,11.277,2632070,0
2000-02-29,11.277,11.756,10.994,11.756,2961473,0
2000-03-01,11.64,11.64,11.359,11.64,2584076,0
2000-03-02,11.435,11.473,11.122,11.359,3446739,0
2000-03-03,11.473,11.6,11.359,11.511,3190972,0
2000-03-06,11.237,11.277,11.033,11.198,1878843,0
2000-03-07,10.917,11.033,10.16,10.515,3335114,0
2000-03-08,10.363,11.396,10.286,11.237,3091541,0
2000-03-09,11.435,11.84,11.322,11.6,4341603,0
2000-03-10,11.64,11.934,11.6,11.915,3193003,0
2000-03-13,11.64,12.069,11.396,12.069,2867358,0
2000-03-14,12.119,12.395,11.915,12.069,2969756,0
2000-03-15,12.069,12.677,12.03,12.434,4761053,0
2000-03-16,12.434,12.75,12.235,12.677,3407030,0
2000-03-17,12.677,12.75,12.119,12.75,3551481,0
2000-03-20,12.157,12.75,12.157,12.677,2784030,0
2000-03-21,12.713,12.914,12.589,12.874,2286882,0
2000-03-22,12.874,12.874,12.434,12.473,2013135,0
2000-03-23,12.358,12.989,12.309,12.951,2652707,0
2000-03-24,12.828,12.914,12.473,12.75,2337534,0
2000-03-27,12.638,12.828,12.434,12.512,2156656,0
2000-03-28,12.75,13.029,12.677,13.029,2656145,0
2000-03-29,13.068,13.309,12.677,12.828,2100214,0
2000-03-30,12.828,12.874,12.358,12.713,2100842,0
2000-03-31,12.75,13.272,12.434,13.272,3589783,0
2000-04-03,13.155,13.233,12.914,12.989,2669906,0
2000-04-04,13.233,13.393,12.75,12.989,3604012,0
2000-04-05,13.309,13.711,13.233,13.547,3863997,0
2000-04-06,13.673,13.825,13.508,13.585,3276643,0
2000-04-07,13.711,13.904,13.673,13.75,2176506,0
2000-04-10,13.825,13.99,13.788,13.953,2984140,0
2000-04-11,13.99,14.267,13.904,14.228,3414063,0
2000-04-12,14.19,14.304,13.547,13.673,3541163,0
2000-04-13,13.788,13.825,13.233,13.624,3352464,0
2000-04-14,13.393,13.47,12.551,13.272,3582436,0
2000-04-17,12.713,12.914,12.119,12.197,3396712,0
2000-04-18,12.434,12.75,12.309,12.638,2154933,0
2000-04-19,12.677,13.75,12.677,13.431,3575246,0
2000-04-20,13.585,13.864,13.47,13.585,2805605,0
2000-04-24,13.585,13.624,12.79,13.233,3578998,0
2000-04-25,13.431,13.508,13.233,13.346,2307671,0
2000-04-26,13.233,13.393,12.951,13.309,2681162,0
2000-04-27,13.029,13.547,13.029,13.393,2270308,0
2000-04-28,13.547,13.825,13.393,13.825,1805366,0
2000-05-01,13.825,14.028,13.673,13.953,2401944,0
2000-05-02,13.904,14.19,13.711,13.864,2476670,0
2000-05-03,13.711,13.788,13.624,13.75,1296495,0
2000-05-04,13.953,14.028,13.47,13.585,1568830,0
2000-05-05,13.508,13.904,13.47,13.673,1603849,0
2000-05-08,13.711,14.344,13.624,14.304,2533893,0
2000-05-09,14.383,14.508,14.028,14.028,3077472,0
2000-05-10,14.028,14.42,13.99,14.065,1960925,0
2000-05-11,14.228,14.304,13.864,14.028,1761123,0
2000-05-12,13.904,14.028,13.508,13.624,1831788,0
2000-05-15,13.788,13.864,13.346,13.431,2394128,0
2000-05-16,13.431,13.673,13.107,13.393,3261634,0
2000-05-17,13.309,13.864,13.233,13.75,1227394,0
2000-05-18,13.585,13.864,13.393,13.431,1019622,0
2000-05-19,13.272,13.393,12.79,12.951,1545068,0
2000-05-22,12.828,12.951,12.551,12.914,2035805,0
2000-05-23,12.989,13.068,12.79,12.914,1334172,0
2000-05-24,13.431,13.547,12.677,12.914,2407415,0
2000-05-25,12.75,12.75,12.197,12.395,2911441,0
2000-05-26,12.434,12.677,12.157,12.197,1507079,0
2000-05-30,12.271,12.473,12.235,12.473,1226141,0
2000-05-31,12.512,12.677,12.197,12.235,1528338,0
2000-06-01,12.235,12.874,12.157,12.838,2478391,0
2000-06-02,12.914,13.233,12.512,12.713,1609635,0
2000-06-05,12.434,12.677,12.319,12.561,1092945,0
2000-06-06,12.838,12.838,12.319,12.473,1812246,0
2000-06-07,12.677,12.914,12.677,12.874,1181427,0
2000-06-08,12.799,12.914,12.677,12.838,906906,0
2000-06-09,12.799,13.194,12.799,13.078,1107640,0
2000-06-12,13.233,13.508,13.155,13.233,2113660,0
2000-06-13,13.117,13.272,13.029,13.155,1463461,0
2000-06-14,13.117,13.194,12.874,12.989,1317441,0
2000-06-15,12.874,12.874,12.358,12.638,1629802,0
2000-06-16,12.434,12.512,12.157,12.338,3134063,0
2000-06-19,12.395,12.599,12.358,12.473,1367626,0
2000-06-20,12.599,12.75,12.395,12.395,1960451,0
2000-06-21,12.512,12.599,12.319,12.473,1464086,0
2000-06-22,12.319,12.473,12.235,12.319,1195188,0
2000-06-23,12.358,12.395,12.119,12.157,1471745,0
2000-06-26,12.197,12.235,11.915,11.953,2635825,0
2000-06-27,11.84,12.713,11.84,12.434,3019470,0
2000-06-28,12.281,12.677,12.235,12.443,2131173,0
2000-06-29,12.281,12.473,12.04,12.281,1761123,0
2000-06-30,12.358,12.75,12.069,12.079,2575478,0
2000-07-03,12.281,12.434,12.197,12.395,635975,0
2000-07-05,12.713,12.989,12.599,12.838,2229038,0
2000-07-06,12.799,12.914,12.599,12.799,2260305,0
2000-07-07,12.874,12.951,12.677,12.713,2889401,0
2000-07-10,12.75,12.838,12.677,12.799,1964359,0
2000-07-11,12.599,12.75,12.358,12.561,1912926,0
2000-07-12,12.319,13.233,12.319,13.194,4824369,0
2000-07-13,13.393,13.47,12.914,12.951,3342148,0
2000-07-14,13.029,13.318,12.951,13.233,1631678,0
2000-07-17,13.318,13.673,13.272,13.47,3110459,0
2000-07-18,13.547,14.112,13.547,13.99,4661469,0
2000-07-19,14.267,14.267,13.711,13.711,5738308,0
2000-07-20,13.711,13.914,13.356,13.356,1846949,0
2000-07-21,13.47,14.065,13.393,14.028,3148605,0
2000-07-24,14.065,14.67,14.065,14.508,4653962,0
2000-07-25,14.587,15.151,14.43,14.547,4951784,0
2000-07-26,14.67,14.948,14.304,14.43,5803189,0
2000-07-27,14.587,14.67,14.468,14.632,3279770,0
2000-07-28,14.587,14.632,14.028,14.267,1848206,0
2000-07-31,14.19,15.104,14.19,15.065,4124297,0
2000-08-01,14.948,15.266,14.785,15.266,3721110,0
2000-08-02,15.188,15.227,14.948,15.025,2729157,0
2000-08-03,15.151,15.341,14.87,15.341,2229661,0
2000-08-04,15.39,15.582,15.188,15.505,2995082,0
2000-08-07,15.631,15.783,15.505,15.783,2903470,0
2000-08-08,15.783,15.907,15.466,15.543,2150244,0
2000-08-09,15.466,15.745,15.466,15.543,2039872,0
2000-08-10,15.669,15.706,15.39,15.428,1141251,0
2000-08-11,15.631,15.946,15.582,15.907,2043152,0
2000-08-14,15.706,15.783,15.466,15.582,2287820,0
2000-08-15,15.303,15.428,15.227,15.303,1768002,0
2000-08-16,15.303,15.582,15.188,15.543,2467448,0
2000-08-17,15.505,15.543,14.508,14.909,4043471,0
2000-08-18,14.748,15.341,14.748,15.065,2054882,0
2000-08-21,15.188,15.303,14.987,15.104,975539,0
2000-08-22,15.025,15.303,14.748,14.87,2146026,0
2000-08-23,14.708,14.909,14.67,14.748,3593379,0
2000-08-24,14.67,14.909,14.632,14.67,2573133,0
2000-08-25,14.67,15.151,14.67,14.987,1228955,0
2000-08-28,14.987,15.266,14.948,15.065,1422502,0
2000-08-29,15.025,15.025,14.468,14.632,1839136,0
2000-08-30,14.508,14.547,14.112,14.304,2083490,0
2000-08-31,14.353,14.708,14.267,14.44,1766283,0
2000-09-01,14.353,14.393,13.874,14.112,2237011,0
2000-09-05,14.19,14.67,14.152,14.596,2575010,0
2000-09-06,14.632,15.151,14.632,14.87,2173224,0
2000-09-07,14.909,14.948,14.632,14.708,1702499,0
2000-09-08,14.87,14.948,14.67,14.794,2330499,0
2000-09-11,14.748,14.748,14.112,14.228,2784186,0
2000-09-12,14.228,14.353,13.953,14.112,3016188,0
2000-09-13,14.228,14.468,14.112,14.353,3540852,0
2000-09-14,14.353,14.518,14.152,14.43,2000943,0
2000-09-15,14.152,14.518,14.152,14.43,2727123,0
2000-09-18,14.277,14.43,14.228,14.314,1859927,0
2000-09-19,14.314,14.468,13.798,14.393,3384045,0
2000-09-20,14.393,14.909,14.228,14.794,3488791,0
2000-09-21,14.794,15.266,14.596,14.67,4586266,0
2000-09-22,14.518,15.114,14.468,14.909,1871495,0
2000-09-25,15.114,15.227,14.794,15.075,1869619,0
2000-09-26,14.909,15.075,14.708,14.987,1379976,0
2000-09-27,14.87,15.227,14.794,15.188,1382163,0
2000-09-28,15.227,15.466,14.948,15.428,2479020,0
2000-09-29,15.505,15.631,15.151,15.466,2284382,0
2000-10-02,15.466,15.706,15.266,15.669,1711099,0
2000-10-03,15.669,16.666,15.669,16.26,5255387,0
2000-10-04,16.426,16.742,16.188,16.426,3845705,0
2000-10-05,16.426,17.059,16.188,16.782,3402805,0
2000-10-06,16.782,16.982,16.426,16.666,2865167,0
2000-10-09,16.504,16.829,16.347,16.465,1602910,0
2000-10-10,16.465,16.906,16.308,16.465,1536313,0
2000-10-11,16.073,16.347,15.706,16.149,2536705,0
2000-10-12,16.26,16.26,15.151,15.351,3341679,0
2000-10-13,15.266,15.592,15.075,15.505,1933404,0
2000-10-16,15.631,15.907,15.227,15.669,3361844,0
2000-10-17,15.946,16.465,15.907,16.26,2104906,0
2000-10-18,16.26,16.465,15.783,16.188,2372396,0
2000-10-19,16.188,16.945,16.188,16.829,2919106,0
2000-10-20,16.666,17.021,16.628,16.829,2431020,0
2000-10-23,16.704,17.184,16.544,16.628,2448063,0
2000-10-24,16.666,17.261,16.589,17.184,3266170,0
2000-10-25,16.906,17.107,16.829,16.945,1981246,0
2000-10-26,16.782,17.145,16.589,16.782,2561409,0
2000-10-27,16.782,17.223,16.666,17.184,1683896,0
2000-10-30,17.223,18.385,17.223,18.385,5671711,0
2000-10-31,18.182,18.385,17.701,18.182,3692339,0
2000-11-01,18.182,18.7,18.056,18.46,3510989,0
2000-11-02,18.46,18.498,18.02,18.298,2221379,0
2000-11-03,18.336,18.385,17.904,18.298,1805836,0
2000-11-06,18.46,19.095,18.385,18.816,2678503,0
2000-11-07,18.816,18.902,18.424,18.623,2524824,0
2000-11-08,18.575,19.056,18.336,18.854,1778478,0
2000-11-09,18.94,19.095,18.7,19.056,3030103,0
2000-11-10,18.979,19.056,18.575,18.662,1894791,0
2000-11-13,18.385,18.902,18.336,18.902,1608226,0
2000-11-14,18.816,19.142,18.777,19.056,1616823,0
2000-11-15,18.94,19.142,18.854,19.056,2363955,0
2000-11-16,18.94,19.095,18.816,18.854,940205,0
2000-11-17,18.979,19.178,18.738,18.816,1784417,0
2000-11-20,18.979,19.178,18.777,19.178,1361218,0
2000-11-21,19.216,20.609,19.216,20.572,4815301,0
2000-11-22,20.455,20.572,19.256,19.372,4154781,0
2000-11-24,19.536,19.659,19.372,19.498,1684520,0
2000-11-27,19.536,19.698,19.216,19.459,3484258,0
2000-11-28,19.295,19.776,19.178,19.776,3443455,0
2000-11-29,19.573,20.774,19.498,20.696,7266803,0
2000-11-30,20.648,20.887,19.851,20.129,3576807,0
2000-12-01,19.975,20.053,19.459,19.698,4607688,0
2000-12-04,19.38,19.688,19.142,19.639,2957717,0
2000-12-05,19.526,20.198,19.305,20.198,7179255,0
2000-12-06,20.188,20.408,19.815,20.121,2639888,0
2000-12-07,19.965,20.043,19.142,19.4,3285242,0
2000-12-08,19.4,20.543,19.4,20.35,5818663,0
2000-12-11,20.228,20.725,20.111,20.368,2989297,0
2000-12-12,20.218,20.774,20.188,20.284,1797709,0
2000-12-13,20.388,20.734,19.4,19.459,3108112,0
2000-12-14,19.611,19.611,18.404,19.046,4723845,0
2000-12-15,18.758,19.305,18.758,19.159,4034716,0
2000-12-18,19.526,20.004,19.343,19.898,2337849,0
2000-12-19,19.62,20.284,19.62,19.796,2830619,0
2000-12-20,19.639,19.698,18.498,18.864,3039639,0
2000-12-21,18.95,20.543,18.92,20.321,4391633,0
2000-12-22,20.255,20.686,20.102,20.255,1812559,0
2000-12-26,20.198,20.417,20.111,20.378,1457678,0
2000-12-27,20.764,21.934,20.764,21.704,3737990,0
2000-12-28,22.271,22.329,21.129,21.31,2657399,0
2000-12-29,21.695,22.29,21.338,21.396,2609715,0
2001-01-02,21.214,21.434,21.032,21.347,3952328,0
2001-01-03,21.051,21.051,20.255,20.964,6998844,0
2001-01-04,21.532,22.173,21.051,22.173,6397420,0
2001-01-05,22.038,22.271,21.081,22.271,6802178,0
2001-01-08,21.954,22.319,21.502,21.695,3652161,0
2001-01-09,21.129,21.551,20.34,20.427,5960930,0
2001-01-10,20.417,20.648,20.255,20.388,3710009,0
2001-01-11,20.388,20.417,19.582,19.679,4678352,0
2001-01-12,19.908,19.908,19.226,19.563,4075989,0
2001-01-16,19.563,19.563,18.681,19.026,4612687,0
2001-01-17,19.115,19.142,18.469,18.633,5347159,0
2001-01-18,18.728,19.305,18.691,19.066,5803656,0
2001-01-19,19.076,19.142,18.308,18.442,5699225,0
2001-01-22,18.498,18.691,17.98,18.144,4768713,0
2001-01-23,18.25,19.133,18.182,18.728,3057616,0
2001-01-24,18.884,18.884,18.085,18.24,2683036,0
2001-01-25,18.404,19.016,18.22,18.902,3993913,0
2001-01-26,18.902,19.526,18.902,19.105,3499110,0
2001-01-29,19.265,19.738,19.076,19.44,2738067,0
2001-01-30,19.44,19.698,19.115,19.498,3113585,0
2001-01-31,19.611,20.013,19.363,19.984,4050350,0
2001-02-01,20.484,20.677,20.023,20.648,4039407,0
2001-02-02,20.503,20.696,20.445,20.523,2010946,0
2001-02-05,20.638,20.658,19.898,20.238,2234978,0
2001-02-06,20.388,20.582,20.208,20.408,2901281,0
2001-02-07,20.445,20.503,20.178,20.408,1539908,0
2001-02-08,20.408,20.408,20.004,20.228,1399989,0
2001-02-09,19.937,20.159,19.498,19.786,1439231,0
2001-02-12,20.004,20.33,19.659,20.33,1891193,0
2001-02-13,20.294,20.638,20.149,20.543,1864618,0
2001-02-14,20.638,20.658,19.718,19.786,2376150,0
2001-02-15,19.815,20.638,19.815,20.102,3842737,0
2001-02-16,19.908,20.092,19.38,19.611,2411949,0
2001-02-20,19.908,19.955,19.38,19.39,3151941,0
2001-02-21,19.187,19.908,19.066,19.105,3477014,0
2001-02-22,19.115,19.178,18.691,18.758,4182087,0
2001-02-23,18.767,18.806,18.095,18.279,3853888,0
2001-02-26,18.517,18.874,18.336,18.469,3620010,0
2001-02-27,18.326,18.469,18,18.375,3685878,0
2001-02-28,18.526,18.565,17.711,17.809,2530557,0
2001-03-01,17.799,17.809,16.562,17.232,5695630,0
2001-03-02,17.136,17.664,16.992,17.232,4354476,0
2001-03-05,17.232,17.952,17.232,17.635,2565472,0
2001-03-06,17.942,18.269,17.567,17.932,3933100,0
2001-03-07,18.173,18.308,17.912,18.154,2254572,0
2001-03-08,17.904,17.912,17.213,17.655,4240976,0
2001-03-09,17.655,17.693,16.252,16.435,6561209,0
2001-03-12,16.337,16.416,15.887,16.044,2991642,0
2001-03-13,15.793,15.985,15.312,15.878,4558233,0
2001-03-14,15.505,16.024,15.322,15.985,4097666,0
2001-03-15,15.985,16.896,15.975,16.802,3708806,0
2001-03-16,16.802,17.52,16.752,17.126,4569800,0
2001-03-19,16.896,17.031,16.337,16.608,3850971,0
2001-03-20,16.608,16.886,16.28,16.317,2479904,0
2001-03-21,16.367,16.562,16.149,16.178,1558983,0
2001-03-22,16.317,16.386,15.553,15.936,2330238,0
2001-03-23,15.859,16.465,15.706,16.327,2457079,0
2001-03-26,16.657,17.328,16.465,17.232,2472193,0
2001-03-27,17.232,17.424,17.059,17.328,2469792,0
2001-03-28,17.184,17.319,16.752,16.802,1784417,0
2001-03-29,16.945,17.164,16.572,16.628,1605155,0
2001-03-30,16.752,17.087,16.562,16.992,1546474,0
2001-04-02,17.232,17.328,16.772,16.925,1501971,0
2001-04-03,16.782,17.145,16.367,16.637,1604318,0
2001-04-04,16.485,16.992,16.376,16.973,1961077,0
2001-04-05,17.232,17.711,17.184,17.664,2090004,0
2001-04-06,17.366,17.424,16.772,16.877,2507417,0
2001-04-09,17.184,17.424,16.742,16.915,1888224,0
2001-04-10,16.896,17.711,16.762,17.664,2013711,0
2001-04-11,17.501,17.72,17.232,17.338,1978378,0
2001-04-12,17.338,17.52,16.915,17.51,995545,0
2001-04-16,17.605,17.684,17.136,17.348,1485087,0
2001-04-17,17.184,17.463,16.782,16.839,3119316,0
2001-04-18,17.077,17.635,16.553,17.444,4882682,0
2001-04-19,17.213,18.777,17.041,18.288,4853291,0
2001-04-20,18,18.23,17.338,17.396,3630640,0
2001-04-23,17.904,17.904,17.338,17.557,2319921,0
2001-04-24,17.567,17.586,17.3,17.501,2682723,0
2001-04-25,17.281,17.557,17.184,17.328,1279037,0
2001-04-26,17.261,17.711,17.232,17.538,1786085,0
2001-04-27,17.664,17.73,17.424,17.635,1311970,0
2001-04-30,17.635,18.029,17.3,17.434,3038544,0
2001-05-01,17.338,17.434,17.232,17.348,2656980,0
2001-05-02,17.281,17.701,17.241,17.645,2198814,0
2001-05-03,17.645,17.942,17.434,17.809,1795884,0
2001-05-04,17.453,17.711,17.3,17.664,1870610,0
2001-05-07,17.424,17.711,17.405,17.711,1925224,0
2001-05-08,17.711,17.876,17.482,17.693,1865297,0
2001-05-09,17.76,17.856,17.557,17.664,2051022,0
2001-05-10,17.664,17.77,17.557,17.596,3242510,0
2001-05-11,17.615,17.711,17.232,17.232,2350873,0
2001-05-14,17.473,17.52,17.251,17.271,2023611,0
2001-05-15,17.241,17.328,17.136,17.232,2127835,0
2001-05-16,17.001,17.405,17.001,17.3,2100319,0
2001-05-17,17.281,17.453,17.041,17.041,3802400,0
2001-05-18,17.041,17.962,17.011,17.809,3543925,0
2001-05-21,17.615,18.164,17.501,18.01,3046567,0
2001-05-22,18.046,18.23,17.847,18.075,2323255,0
2001-05-23,18.355,18.432,18.192,18.298,3001962,0
2001-05-24,18.192,18.326,18.154,18.25,2253738,0
2001-05-25,18.192,18.526,18.01,18.414,1366062,0
2001-05-29,18.414,18.93,18.336,18.7,2190160,0
2001-05-30,18.816,18.93,18.442,18.565,1798904,0
2001-05-31,18.902,19.168,18.748,19.142,2834890,0
2001-06-01,18.691,18.7,18.269,18.451,3611673,0
2001-06-04,18.385,18.424,17.962,18.029,2288028,0
2001-06-05,18.029,18.182,17.847,17.952,2449681,0
2001-06-06,17.952,18,17.847,17.895,1842786,0
2001-06-07,17.828,17.885,17.645,17.847,2580583,0
2001-06-08,17.809,17.856,17.664,17.76,2231643,0
2001-06-11,17.711,17.711,17.241,17.241,2518988,0
2001-06-12,17.232,17.232,16.618,16.742,4677154,0
2001-06-13,16.733,16.868,16.608,16.752,4148426,0
2001-06-14,16.742,16.819,16.367,16.455,5998190,0
2001-06-15,16.3,16.553,16.178,16.27,3136203,0
2001-06-18,16.514,16.647,16.27,16.534,2325858,0
2001-06-19,16.308,16.534,16.227,16.29,2937657,0
2001-06-20,16.26,16.367,15.907,16.083,4023874,0
2001-06-21,16.083,16.792,15.839,16.724,2089066,0
2001-06-22,16.534,16.973,16.28,16.742,2086667,0
2001-06-25,16.647,16.752,16.367,16.396,1117905,0
2001-06-26,16.396,16.657,16.178,16.28,2029137,0
2001-06-27,16.367,16.772,16.3,16.581,1554292,0
2001-06-28,16.494,17.232,16.494,17.184,2473338,0
2001-06-29,16.982,17.701,16.752,17.701,3445225,0
2001-07-02,17.76,18.24,17.567,17.837,3545491,0
2001-07-03,17.73,18.202,17.711,18.075,1305823,0
2001-07-05,18.075,18.182,17.942,17.99,1451319,0
2001-07-06,18.134,18.134,17.319,17.538,1714692,0
2001-07-09,17.538,17.904,17.424,17.904,2087814,0
2001-07-10,17.809,17.942,17.635,17.711,1306967,0
2001-07-11,17.711,18.269,17.664,18.24,2457497,0
2001-07-12,18.432,19.046,18.192,18.969,2450825,0
2001-07-13,18.969,19.056,18.623,18.681,1800258,0
2001-07-16,18.681,19.066,18.555,18.767,2171713,0
2001-07-17,18.767,19.016,18.526,18.94,1428077,0
2001-07-18,19.076,19.085,18.469,18.671,2331592,0
2001-07-19,18.902,19.151,18.691,18.911,2336280,0
2001-07-20,18.816,18.911,18.517,18.585,1234533,0
2001-07-23,18.585,18.671,18.288,18.394,1055894,0
2001-07-24,18.316,18.623,17.962,18.134,1224214,0
2001-07-25,17.895,18.535,17.895,18.535,2235082,0
2001-07-26,18.298,18.95,18.24,18.864,1517395,0
2001-07-27,18.816,18.816,18.404,18.623,1483524,0
2001-07-30,18.565,18.691,18.316,18.442,1168768,0
2001-07-31,18.526,19.353,18.46,19.159,3149544,0
2001-08-01,19.056,19.372,18.93,19.036,2143155,0
2001-08-02,19.036,19.036,18.643,18.777,1223902,0
2001-08-03,18.671,18.787,18.526,18.662,1060063,0
2001-08-06,18.671,18.816,18.526,18.623,1158137,0
2001-08-07,18.633,18.738,18.385,18.575,821077,0
2001-08-08,18.451,18.738,18.316,18.442,940726,0
2001-08-09,18.22,18.336,17.711,17.711,2347645,0
2001-08-10,17.76,18.036,17.473,17.809,2044563,0
2001-08-13,17.711,17.799,17.338,17.386,2157227,0
2001-08-14,17.52,17.73,17.338,17.424,1767951,0
2001-08-15,17.424,17.444,16.877,16.877,1417130,0
2001-08-16,16.839,17.251,16.802,17.087,1897186,0
2001-08-17,17.069,17.069,16.772,16.877,981164,0
2001-08-20,17.328,17.75,17.069,17.711,1809118,0
2001-08-21,17.912,17.932,17.059,17.232,1453194,0
2001-08-22,17.136,17.376,17.001,17.136,1883327,0
2001-08-23,17.184,17.396,17.087,17.174,1106648,0
2001-08-24,17.136,17.885,17.077,17.809,1135620,0
2001-08-27,17.615,17.75,17.473,17.491,1079658,0
2001-08-28,17.251,17.538,16.945,17.424,1421928,0
2001-08-29,17.281,17.338,17.001,17.077,1003781,0
2001-08-30,16.955,17.366,16.772,17.011,1954203,0
2001-08-31,16.906,17.386,16.877,17.136,1277681,0
2001-09-04,17.136,18.02,17.011,17.482,2112096,0
2001-09-05,17.291,17.3,16.839,17.031,3051262,0
2001-09-06,16.955,17.281,16.752,17.001,2350354,0
2001-09-07,16.792,17.097,16.217,16.227,2568284,0
2001-09-10,16.034,16.475,15.83,16.396,2406636,0
2001-09-17,10.775,13.402,10.775,12.453,32286379,0
2001-09-18,13.356,13.75,12.358,12.443,24162231,0
2001-09-19,12.934,13.252,12.167,12.291,12063501,0
2001-09-20,12.551,12.647,12.022,12.291,11454834,0
2001-09-21,11.993,13.328,11.784,13.019,10949555,0
2001-09-24,13.953,14.353,13.117,13.165,11241592,0
2001-09-25,13.422,13.788,13.393,13.46,5798809,0
2001-09-26,13.615,13.663,13.309,13.498,5272688,0
2001-09-27,13.595,13.605,13.135,13.393,4326021,0
2001-09-28,13.498,14.353,13.489,14.209,5254763,0
2001-10-01,14.267,14.42,13.904,14.019,3752479,0
2001-10-02,14.314,14.938,14.286,14.67,5724495,0
2001-10-03,14.67,15.312,14.67,15.124,6159319,0
2001-10-04,15.803,15.849,15.085,15.134,6973833,0
2001-10-05,15.169,15.37,14.46,14.821,4009391,0
2001-10-08,14.794,14.84,14.373,14.373,2371408,0
2001-10-09,14.652,14.708,14.363,14.478,2768917,0
2001-10-10,14.567,15.351,14.44,15.303,3280447,0
2001-10-11,15.697,15.897,15.227,15.419,4602321,0
2001-10-12,15.37,15.37,14.468,14.776,3926636,0
2001-10-15,14.794,14.967,14.478,14.68,2112201,0
2001-10-16,14.821,14.987,14.661,14.785,1611719,0
2001-10-17,15.124,15.124,14.478,14.537,3501298,0
2001-10-18,14.46,14.748,14.277,14.46,5134594,0
2001-10-19,14.528,14.557,14.247,14.393,2929735,0
2001-10-22,14.577,15.217,14.45,15.085,2819048,0
2001-10-23,15.322,15.553,15.178,15.237,4205330,0
2001-10-24,15.312,15.563,15.151,15.341,2582668,0
2001-10-25,15.36,15.793,15.114,15.755,3552993,0
2001-10-26,15.659,15.679,15.227,15.312,3326304,0
2001-10-29,15.178,15.38,15.095,15.322,2387250,0
2001-10-30,15.178,15.293,14.84,15.104,3364976,0
2001-10-31,15.134,15.38,15.045,15.227,2134088,0
2001-11-01,15.227,15.745,15.085,15.64,2523572,0
2001-11-02,15.563,15.793,15.448,15.622,2443323,0
2001-11-05,15.803,16.367,15.755,16.308,3006968,0
2001-11-06,16.28,16.714,15.936,16.494,3235216,0
2001-11-07,16.376,17.001,16.327,16.955,3376336,0
2001-11-08,16.772,17.107,16.524,16.877,3723503,0
2001-11-09,16.802,16.945,16.236,16.386,2161915,0
2001-11-12,15.887,16.188,14.89,16.024,6653343,0
2001-11-13,16.475,16.868,16.28,16.752,4877053,0
2001-11-14,16.877,17.223,16.782,17.223,2211841,0
2001-11-15,17.126,18.056,17.116,17.72,5308749,0
2001-11-16,18.154,18.154,17.434,17.548,5532728,0
2001-11-19,17.77,17.962,17.586,17.952,3410521,0
2001-11-20,17.72,17.818,17.31,17.415,3013946,0
2001-11-21,17.434,17.866,16.955,17.809,2537332,0
2001-11-23,17.809,17.962,17.73,17.866,1092270,0
2001-11-26,17.866,17.952,17.482,17.885,2362027,0
2001-11-27,17.942,18.164,17.635,17.971,3290662,0
2001-11-28,17.876,17.904,17.605,17.711,1870507,0
2001-11-29,17.615,17.809,17.52,17.809,2625402,0
2001-11-30,17.809,18.124,17.75,17.962,3143810,0
2001-12-03,17.912,17.912,17.605,17.72,2356086,0
2001-12-04,17.73,18.085,17.73,18.046,3092219,0
2001-12-05,18.105,18.7,18,18.585,4032423,0
2001-12-06,18.633,18.969,18.326,18.526,2332846,0
2001-12-07,18.288,18.94,18.288,18.709,2658441,0
2001-12-10,18.911,19.159,18.385,18.442,3331519,0
2001-12-11,18.26,18.488,17.711,18.182,2752659,0
2001-12-12,18.211,18.709,18.211,18.681,2000161,0
2001-12-13,18.585,18.594,18.124,18.173,1793901,0
2001-12-14,18.134,18.385,18.105,18.346,1959617,0
2001-12-17,18.308,18.478,17.76,18.046,2227474,0
2001-12-18,18.105,18.336,17.74,18.336,2311895,0
2001-12-19,18.336,18.414,18.105,18.279,2010999,0
2001-12-20,18.154,18.288,17.434,17.615,3095554,0
2001-12-21,17.98,18.326,17.72,18.036,4013141,0
2001-12-24,17.866,18.065,17.424,17.866,1184192,0
2001-12-26,17.895,18.105,17.75,17.79,1179086,0
2001-12-27,17.74,18.144,17.645,18,2044768,0
2001-12-28,18,18.075,17.74,17.962,1948468,0
2001-12-31,17.866,18.173,17.701,17.701,1840075,0
2002-01-02,17.482,17.837,17.405,17.482,2480111,0
2002-01-03,17.77,18.173,17.482,18.114,4566154,0
2002-01-04,18.056,18.385,17.837,18.308,3240427,0
2002-01-07,18.385,18.432,18.173,18.394,2293343,0
2002-01-08,18.01,18.385,17.922,18.056,2093859,0
2002-01-09,18.085,18.192,17.529,17.567,1815477,0
2002-01-10,17.625,17.904,17.241,17.251,3120776,0
2002-01-11,17.491,17.625,16.81,17.031,2478756,0
2002-01-14,16.868,17.194,16.762,16.915,3187167,0
2002-01-15,17.241,17.415,17.05,17.31,3279195,0
2002-01-16,17.204,17.271,16.877,16.915,2358587,0
2002-01-17,17.241,17.241,16.445,17.145,3559560,0
2002-01-18,16.858,17.194,16.858,17.087,2580376,0
2002-01-22,16.81,16.945,16.534,16.598,2821551,0
2002-01-23,16.598,17.482,16.485,17.232,3062830,0
2002-01-24,17.271,17.77,17.251,17.557,2722433,0
2002-01-25,17.501,17.567,17.338,17.52,1233280,0
2002-01-28,17.338,17.625,17.213,17.529,1821106,0
2002-01-29,17.809,18.056,17.366,17.463,2275625,0
2002-01-30,17.72,18.01,17.434,17.847,2697107,0
2002-01-31,17.942,18.144,17.77,18.144,2059360,0
2002-02-01,17.818,18.279,17.74,17.98,5082379,0
2002-02-04,17.799,17.922,17.501,17.79,2200898,0
2002-02-05,17.674,18.164,17.577,18.114,2219968,0
2002-02-06,18.056,18.134,17.72,17.74,1601403,0
2002-02-07,17.684,18.144,17.684,18.036,1701144,0
2002-02-08,18.134,18.182,17.952,18.144,1394827,0
2002-02-11,18.065,18.709,18.029,18.585,3218227,0
2002-02-12,18.25,18.432,18.105,18.279,1945545,0
2002-02-13,18.336,18.469,18.22,18.316,1241409,0
2002-02-14,18.394,19.159,18.375,19.159,4102462,0
2002-02-15,19.016,19.343,18.884,19.206,5508024,0
2002-02-19,19.159,19.516,19.115,19.43,2352542,0
2002-02-20,19.669,20.475,19.62,20.275,5261742,0
2002-02-21,20.601,21.022,20.198,20.378,5613397,0
2002-02-22,20.294,20.304,19.536,19.718,2843853,0
2002-02-25,19.796,20.408,19.718,19.928,3404890,0
2002-02-26,19.975,20.582,19.928,20.465,2278646,0
2002-02-27,20.601,21.081,20.503,21.071,2640201,0
2002-02-28,20.982,21.061,20.149,20.228,2982889,0
2002-03-01,20.169,20.513,19.796,19.928,4547810,0
2002-03-04,20.072,20.35,19.659,20.082,4964498,0
2002-03-05,19.545,19.63,19.256,19.42,4518835,0
2002-03-06,19.178,19.975,19.168,19.823,2336493,0
2002-03-07,19.679,19.756,18.728,18.854,4572826,0
2002-03-08,19.105,19.246,18.969,19.066,2172237,0
2002-03-11,19.124,19.698,18.777,19.591,3269607,0
2002-03-12,19.4,19.526,19.151,19.256,2124606,0
2002-03-13,19.206,19.246,18.94,19.115,2584650,0
2002-03-14,19.016,19.115,18.787,18.969,2000367,0
2002-03-15,19.159,19.39,18.95,19.142,2558384,0
2002-03-18,19.159,19.478,18.95,19.026,2099071,0
2002-03-19,19.115,19.159,18.202,18.26,3333393,0
2002-03-20,17.491,18.154,17.491,17.625,4209605,0
2002-03-21,17.962,18.414,17.876,18.25,2369426,0
2002-03-22,18.346,18.613,18.01,18.545,2153893,0
2002-03-25,18.652,18.652,17.501,17.538,2823115,0
2002-03-26,17.866,18.681,17.828,18.662,3265545,0
2002-03-27,18.585,18.796,18.25,18.394,2752866,0
2002-03-28,18.346,18.585,18.346,18.535,1430891,0
2002-04-01,18.056,18.269,17.932,18.02,1875719,0
2002-04-02,17.885,17.895,17.444,17.557,3216661,0
2002-04-03,17.73,17.912,17.567,17.674,1564608,0
2002-04-04,17.615,18.202,17.596,18.144,1659036,0
2002-04-05,18.144,18.365,17.73,17.74,2404863,0
2002-04-08,17.538,17.701,17.31,17.501,2995812,0
2002-04-09,17.615,17.73,17.424,17.711,2112201,0
2002-04-10,17.72,18.164,17.72,17.922,2841354,0
2002-04-11,18.056,18.075,17.501,17.577,1987028,0
2002-04-12,17.818,18.535,17.818,18.451,3787914,0
2002-04-15,18.394,18.432,17.538,17.73,2945264,0
2002-04-16,18.02,18.173,17.828,18.134,2173694,0
2002-04-17,18.134,18.24,17.962,18.202,1234637,0
2002-04-18,18.105,18.25,17.291,17.78,3871292,0
2002-04-19,17.78,18.134,17.78,18.134,2186408,0
2002-04-22,18.173,18.173,17.482,17.491,2484073,0
2002-04-23,17.444,17.453,17.116,17.319,5586924,0
2002-04-24,17.444,17.828,17.376,17.501,2289800,0
2002-04-25,17.453,17.684,17.077,17.625,3660972,0
2002-04-26,17.635,17.828,17.538,17.75,2693878,0
2002-04-29,17.684,17.818,17.396,17.463,2160352,0
2002-04-30,17.424,17.605,17.31,17.453,2120749,0
2002-05-01,17.386,17.904,17.213,17.837,3452206,0
2002-05-02,17.73,17.847,17.557,17.847,1914799,0
2002-05-03,17.74,17.809,16.982,16.992,3696199,0
2002-05-06,17.087,17.473,17.069,17.241,1874260,0
2002-05-07,17.241,17.348,17.069,17.097,2432378,0
2002-05-08,17.204,17.529,17.077,17.52,2707942,0
2002-05-09,17.444,17.453,16.886,16.945,2318876,0
2002-05-10,16.848,16.915,15.811,16.103,4533220,0
2002-05-13,16.514,16.752,16.357,16.465,2420183,0
2002-05-14,17.011,17.011,16.581,16.858,2202145,0
2002-05-15,16.819,17.232,16.675,17.164,2293864,0
2002-05-16,17.136,17.241,16.724,16.772,1491861,0
2002-05-17,16.685,17.031,16.608,16.896,1522293,0
2002-05-20,16.598,16.608,16.093,16.445,2317628,0
2002-05-21,16.465,16.589,15.83,15.859,2781632,0
2002-05-22,15.955,16.252,15.755,15.985,2680327,0
2002-05-23,15.985,16.396,15.868,16.308,2655938,0
2002-05-24,16.572,16.572,15.955,16.044,2789137,0
2002-05-28,16.245,16.465,16.149,16.3,1783794,0
2002-05-29,16.337,16.742,16.337,16.553,2242482,0
2002-05-30,16.455,16.553,16.004,16.044,2370156,0
2002-05-31,15.955,16.504,15.946,16.317,2864489,0
2002-06-03,16.386,16.386,15.763,15.763,2253113,0
2002-06-04,15.763,15.897,15.065,15.331,3379670,0
2002-06-05,15.38,16.073,15.237,16.014,2475526,0
2002-06-06,16.014,16.207,15.745,16.004,2423518,0
2002-06-07,16.024,16.29,15.82,16.252,2170568,0
2002-06-10,16.024,16.534,15.975,16.494,1982336,0
2002-06-11,16.572,16.752,16.217,16.337,1981296,0
2002-06-12,16.178,16.327,15.995,16.217,1981921,0
2002-06-13,16.054,16.386,15.868,15.985,2021631,0
2002-06-14,15.64,15.763,14.928,14.977,3795525,0
2002-06-17,15.188,15.669,15.143,15.274,2633219,0
2002-06-18,15.331,15.331,15.025,15.045,3371953,0
2002-06-19,14.85,14.948,14.518,14.518,5792871,0
2002-06-20,14.567,15.322,14.567,15.266,2814777,0
2002-06-21,14.613,15.622,14.613,15.573,3577903,0
2002-06-24,15.573,15.612,15.045,15.256,2204964,0
2002-06-25,15.256,15.399,14.623,14.642,2253425,0
2002-06-26,14.613,14.7,14.228,14.46,3489626,0
2002-06-27,15.045,15.095,14.468,14.977,2860322,0
2002-06-28,14.776,15.486,14.776,15.486,4098500,0
2002-07-01,15.39,15.409,14.776,14.785,1845803,0
2002-07-02,14.68,14.977,13.835,14,3458564,0
2002-07-03,13.894,14.324,13.615,13.953,2452078,0
2002-07-05,14.228,14.468,14.152,14.373,1723862,0
2002-07-08,14.383,14.661,14.286,14.304,2881793,0
2002-07-09,14.393,14.7,14.075,14.142,2505854,0
2002-07-10,14.142,14.286,13.518,13.528,2832494,0
2002-07-11,13.282,13.292,12.75,12.989,5253718,0
2002-07-12,13.039,13.383,12.713,13.233,3458149,0
2002-07-15,13.088,13.214,12.512,13.068,3455751,0
2002-07-16,13.098,13.615,13.049,13.184,3433969,0
2002-07-17,13.422,13.981,12.97,13.356,4199491,0
2002-07-18,13.328,13.402,12.609,12.732,4725199,0
2002-07-19,12.512,12.619,11.953,12.177,5852176,0
2002-07-22,12.129,12.177,11.073,11.189,5059239,0
2002-07-23,11.551,11.659,11.033,11.169,5252991,0
2002-07-24,10.974,11.746,10.45,11.322,7970212,0
2002-07-25,11.561,11.649,11.122,11.561,7487656,0
2002-07-26,11.649,12.197,11.62,11.63,4602215,0
2002-07-29,12.385,12.685,12.157,12.473,3984687,0
2002-07-30,12.628,13.233,12.483,12.866,3395199,0
2002-07-31,13.088,13.328,12.722,13.242,3761127,0
2002-08-01,13.068,13.233,12.693,12.847,2841559,0
2002-08-02,12.847,13.019,12.129,12.319,3272006,0
2002-08-05,12.079,12.319,11.83,11.983,4335403,0
2002-08-06,11.983,12.57,11.59,11.6,4955953,0
2002-08-07,11.649,11.887,11.473,11.83,3244908,0
2002-08-08,11.83,12.703,11.727,12.657,3481495,0
2002-08-09,12.483,12.943,12.328,12.713,1966914,0
2002-08-12,12.414,12.463,12.109,12.197,2178385,0
2002-08-13,12.206,12.677,12.022,12.079,3201760,0
2002-08-14,12.05,12.05,10.651,11.247,13011937,0
2002-08-15,11.502,12.05,11.014,11.444,6555997,0
2002-08-16,11.934,12.473,11.61,12.319,4137169,0
2002-08-19,12.012,12.609,12.003,12.609,3719437,0
2002-08-20,12.703,12.989,12.3,12.894,3362888,0
2002-08-21,13.145,14.228,13.135,14.228,7692454,0
2002-08-22,14.181,14.661,13.702,14.596,6348073,0
2002-08-23,14.468,14.508,13.99,14.065,2781946,0
2002-08-26,14.038,14.324,13.816,14.257,2261240,0
2002-08-27,14.267,14.43,13.874,13.963,2295637,0
2002-08-28,13.914,13.914,13.412,13.74,3795834,0
2002-08-29,13.47,14.132,13.282,13.914,2993831,0
2002-08-30,13.644,13.963,13.528,13.624,2308976,0
2002-09-03,13.393,13.585,13.184,13.365,3269607,0
2002-09-04,13.029,13.711,12.894,13.702,4824734,0
2002-09-05,13.431,13.47,13.088,13.393,3196238,0
2002-09-06,13.47,13.605,13.328,13.498,2030493,0
2002-09-09,13.402,13.779,13.145,13.731,1554082,0
2002-09-10,13.634,13.874,13.393,13.682,1729284,0
2002-09-11,13.894,13.904,13.605,13.663,1426721,0
2002-09-12,13.282,13.47,13.184,13.233,1679152,0
2002-09-13,12.943,13.292,12.551,13.282,3120569,0
2002-09-17,13.711,13.779,13.242,13.663,4728533,0
2002-09-18,13.422,13.46,13.039,13.214,3047923,0
2002-09-19,12.989,13.365,12.934,13.184,2569955,0
2002-09-20,13.194,13.356,12.856,13.272,3131407,0
2002-09-23,13.175,13.175,12.599,12.951,2918584,0
2002-09-24,12.609,12.78,11.915,11.983,3230942,0
2002-09-25,12.03,12.809,12.022,12.722,3225937,0
2002-09-26,12.657,13.309,12.599,13.282,2181925,0
2002-09-27,13.184,13.365,12.129,12.206,3107748,0
2002-09-30,12.003,12.522,11.784,12.522,2488658,0
2002-10-01,12.551,12.914,12.348,12.874,3092429,0
2002-10-02,12.847,12.924,11.924,11.924,3501506,0
2002-10-03,11.944,12.463,11.944,12.022,2717848,0
2002-10-04,12.367,12.367,11.61,11.963,2177758,0
2002-10-07,11.963,12.271,11.492,11.64,2507627,0
2002-10-08,11.64,11.83,11.405,11.718,2167544,0
2002-10-09,11.63,11.718,11.033,11.122,3032184,0
2002-10-10,11.169,11.973,10.765,11.934,3178413,0
2002-10-11,12.216,12.657,12.099,12.463,2828010,0
2002-10-14,12.244,12.657,12.138,12.281,1710418,0
2002-10-15,12.657,13.184,12.483,13.135,3764985,0
2002-10-16,12.989,13.126,12.463,12.75,4005950,0
2002-10-17,13.233,13.923,13.184,13.884,3750186,0
2002-10-18,13.422,13.479,13.135,13.373,4461515,0
2002-10-21,13.422,14,13.282,13.904,4937504,0
2002-10-22,13.711,14.411,13.624,14.19,3939873,0
2002-10-23,14.122,14.383,14.103,14.344,2876373,0
2002-10-24,14.383,14.89,14.171,14.247,5266122,0
2002-10-25,14.373,15.016,14.296,15.007,3563313,0
2002-10-28,15.085,15.198,14.738,14.768,3181435,0
2002-10-29,14.7,14.84,14,14.112,2536813,0
2002-10-30,14.209,14.373,13.933,14.132,2790281,0
2002-10-31,14.363,14.508,13.904,14,2134296,0
2002-11-01,13.47,14.353,13.45,14.181,3477223,0
2002-11-04,14.411,14.69,14.171,14.257,4023772,0
2002-11-05,14.383,14.577,14.19,14.577,2194956,0
2002-11-06,14.528,15.247,14.286,15.247,3338396,0
2002-11-07,15.104,15.188,14.623,14.67,3390402,0
2002-11-08,14.768,14.812,14.277,14.411,1932730,0
2002-11-11,14.42,14.738,14.162,14.238,1774620,0
2002-11-12,14.228,14.498,14.181,14.296,1518227,0
2002-11-13,14.219,14.661,13.953,14.247,2261240,0
2002-11-14,14.383,14.623,14.304,14.623,1646947,0
2002-11-15,14.393,14.613,14.219,14.547,2201316,0
2002-11-18,14.623,14.918,14.613,14.909,2097717,0
2002-11-19,14.768,14.776,14.334,14.411,2362237,0
2002-11-20,14.383,14.596,14.238,14.383,1733141,0
2002-11-21,14.478,15.237,14.478,15.178,2303456,0
2002-11-22,15.188,15.341,14.987,14.987,3337664,0
2002-11-25,15.247,15.486,15.104,15.293,2333992,0
2002-11-26,15.151,15.37,15.007,15.151,1873631,0
2002-11-27,15.16,15.773,15.16,15.773,1903237,0
2002-11-29,15.783,16.014,15.543,16.014,1590766,0
2002-12-02,15.82,15.946,15.476,15.582,1970457,0
2002-12-03,15.419,15.505,15.198,15.266,2512526,0
2002-12-04,15.274,15.36,14.958,14.958,4023874,0
2002-12-05,14.7,15.543,14.623,15.486,3575297,0
2002-12-06,15.247,15.811,15.055,15.602,2400589,0
2002-12-09,15.533,15.716,15.266,15.341,2201316,0
2002-12-10,15.312,15.553,15.247,15.533,1365126,0
2002-12-11,15.293,15.466,15.143,15.466,1908755,0
2002-12-12,15.341,15.543,15.198,15.237,1194305,0
2002-12-13,15.104,15.104,14.478,14.518,3238029,0
2002-12-16,14.411,14.623,14.393,14.557,3142557,0
2002-12-17,14.478,14.67,14.383,14.43,1525942,0
2002-12-18,14.411,14.488,14,14.065,2454682,0
2002-12-19,14.028,14.363,13.518,13.692,2474483,0
2002-12-20,13.711,14.314,13.682,13.972,2900450,0
2002-12-23,13.711,13.904,13.634,13.731,2061860,0
2002-12-24,13.528,13.77,13.528,13.624,835041,0
2002-12-26,13.721,14.132,13.537,13.615,1298941,0
2002-12-27,13.624,13.644,13.346,13.412,1259128,0
2002-12-30,13.318,13.422,13.068,13.233,2151284,0
2002-12-31,13.233,13.383,13.088,13.328,2768187,0
2003-01-02,13.518,13.644,13.262,13.615,2170670,0
2003-01-03,13.615,13.825,13.537,13.76,1495613,0
2003-01-06,13.595,13.963,13.556,13.933,1914386,0
2003-01-07,13.682,13.854,13.624,13.788,1661643,0
2003-01-08,13.731,13.825,13.422,13.498,1557314,0
2003-01-09,13.479,13.845,13.479,13.731,1468510,0
2003-01-10,13.731,13.835,13.537,13.74,1666541,0
2003-01-13,13.702,13.904,13.595,13.711,1183046,0
2003-01-14,13.615,13.806,13.489,13.76,1505202,0
2003-01-15,13.806,13.854,13.292,13.373,1880094,0
2003-01-16,13.422,13.615,13.262,13.262,1937417,0
2003-01-17,13.204,13.252,12.828,12.97,1522399,0
2003-01-21,13.019,13.107,12.244,12.3,3474722,0
2003-01-22,12.395,12.609,11.756,11.802,4422847,0
2003-01-23,12.512,12.924,12.367,12.894,3864728,0
2003-01-24,12.741,12.828,12.225,12.483,2823009,0
2003-01-27,12.225,12.657,12.109,12.291,2846145,0
2003-01-28,12.424,12.657,12.328,12.657,1970354,0
2003-01-29,12.463,12.943,12.404,12.934,2977884,0
2003-01-30,12.943,12.943,12.473,12.561,2091984,0
2003-01-31,12.561,12.599,12.319,12.512,2086145,0
2003-02-03,12.512,12.512,11.944,12.147,4133729,0
2003-02-04,12.099,12.376,11.905,12.3,3460444,0
2003-02-05,12.3,12.657,12.235,12.503,2522636,0
2003-02-06,12.404,12.522,12.235,12.404,1946485,0
2003-02-07,12.463,12.561,12.06,12.109,1918344,0
2003-02-10,12.05,12.309,11.963,12.309,1500096,0
2003-02-11,12.404,12.522,12.167,12.309,2298661,0
2003-02-12,12.177,12.319,11.775,12.187,1528338,0
2003-02-13,12.012,12.089,11.561,11.878,2587045,0
2003-02-14,11.868,12.177,11.709,12.089,1869253,0
2003-02-18,12.089,12.261,11.983,12.261,1750234,0
2003-02-19,12.167,12.206,11.915,11.973,2319710,0
2003-02-20,11.934,11.973,11.669,11.756,1523024,0
2003-02-21,11.802,11.887,11.6,11.83,1706768,0
2003-02-24,11.794,11.794,11.502,11.551,1938770,0
2003-02-25,11.511,11.784,11.247,11.756,3136826,0
2003-02-26,11.766,11.83,11.483,11.83,2066344,0
2003-02-27,11.858,11.915,11.511,11.561,1908132,0
2003-02-28,11.61,11.736,11.521,11.581,1468510,0
2003-03-03,11.669,12.089,11.669,12.05,2515235,0
2003-03-04,11.944,12.069,11.746,11.83,2540873,0
2003-03-05,11.802,12.089,11.746,11.896,1903649,0
2003-03-06,11.896,12.06,11.775,11.973,1930124,0
2003-03-07,11.973,13.009,11.868,12.96,5081958,0
2003-03-10,12.866,12.866,12.404,12.483,3917362,0
2003-03-11,12.385,12.453,11.905,12.003,2454473,0
2003-03-12,11.993,12.367,11.944,12.367,2659794,0
2003-03-13,12.76,12.943,12.522,12.943,2389544,0
2003-03-14,12.934,13.242,12.809,12.838,3247932,0
2003-03-17,12.741,13.309,12.532,13.098,3413231,0
2003-03-18,13.194,13.624,13.194,13.605,3717459,0
2003-03-19,13.605,13.75,13.242,13.692,3880778,0
2003-03-20,13.692,13.77,13.301,13.663,2579020,0
2003-03-21,13.904,14.708,13.77,14.661,4493824,0
2003-03-24,14.055,14.055,13.673,13.806,2887315,0
2003-03-25,13.721,14.587,13.721,14.508,4286419,0
2003-03-26,14.393,14.537,13.933,14.019,2025800,0
2003-03-27,14.019,14.142,13.644,13.75,2745258,0
2003-03-28,13.75,13.816,13.518,13.721,1737308,0
2003-03-31,13.479,14.028,13.214,13.779,2400171,0
2003-04-01,13.788,13.981,13.518,13.605,2062488,0
2003-04-02,13.673,14.45,13.673,14.411,2730040,0
2003-04-03,14.393,14.393,13.933,14.085,2483240,0
2003-04-04,14.112,14.46,14.112,14.324,1616306,0
2003-04-07,14.68,14.9,14.488,14.537,3392695,0
2003-04-08,14.547,14.577,14.19,14.219,1698850,0
2003-04-09,14.296,14.577,14.152,14.209,1696973,0
2003-04-10,14.112,14.209,13.816,13.953,2882727,0
2003-04-11,14.046,14.296,13.923,14.103,1447984,0
2003-04-14,14.103,14.363,14.038,14.324,1370858,0
2003-04-15,14.383,14.84,14.247,14.768,2563596,0
2003-04-16,14.803,14.938,14.478,14.632,2337534,0
2003-04-21,14.88,15.409,14.478,14.547,2460204,0
2003-04-22,14.547,15.045,14.314,15.035,2273956,0
2003-04-23,14.642,14.89,14.577,14.776,2884918,0
2003-04-24,14.821,14.831,14.547,14.69,2916498,0
2003-04-25,14.661,14.776,14.488,14.498,2537956,0
2003-04-28,14.632,15.16,14.613,15.065,2269686,0
2003-04-29,14.967,15.303,14.87,15.143,2713780,0
2003-04-30,15.247,15.457,15.169,15.312,3735801,0
2003-05-01,15.266,15.39,15.016,15.303,2110014,0
2003-05-02,15.322,16.158,15.322,16.073,4974608,0
2003-05-05,16.12,16.217,15.773,15.849,3126612,0
2003-05-06,15.83,16.014,15.592,15.706,2929943,0
2003-05-07,15.706,15.735,15.312,15.312,2642910,0
2003-05-08,15.151,15.602,15.065,15.293,2429147,0
2003-05-09,15.283,15.36,15.085,15.322,1468934,0
2003-05-12,15.266,15.582,15.178,15.496,1501449,0
2003-05-13,15.496,15.496,15.247,15.283,2133254,0
2003-05-14,15.341,15.399,15.045,15.143,1997973,0
2003-05-15,15.151,15.256,15.025,15.124,2145973,0
2003-05-16,15.124,15.399,15.016,15.399,1948154,0
2003-05-19,15.16,15.198,14.758,14.85,2069991,0
2003-05-20,14.803,14.89,14.528,14.728,2190268,0
2003-05-21,14.508,14.68,14.353,14.393,3061892,0
2003-05-22,14.42,14.632,14.393,14.577,2811959,0
2003-05-23,14.623,14.821,14.488,14.776,1272785,0
2003-05-27,14.68,15.448,14.67,15.448,3431989,0
2003-05-28,15.266,15.419,15.151,15.247,2298033,0
2003-05-29,15.247,15.448,15.16,15.217,2081249,0
2003-05-30,15.207,15.573,15.178,15.419,2653018,0
2003-06-02,15.409,15.688,15.399,15.514,2401631,0
2003-06-03,15.438,15.524,15.36,15.428,2060505,0
2003-06-04,15.37,15.716,15.37,15.688,2855528,0
2003-06-05,15.448,15.592,15.428,15.543,2473338,0
2003-06-06,15.783,15.936,15.697,15.859,3817721,0
2003-06-09,15.735,15.936,15.697,15.839,2834474,0
2003-06-10,15.735,16.004,15.735,15.839,1978063,0
2003-06-11,15.839,16.26,15.745,16.227,2246130,0
2003-06-12,16.178,16.308,16.083,16.3,3194567,0
2003-06-13,16.337,16.524,16.227,16.327,2682621,0
2003-06-16,16.406,16.637,16.396,16.637,2376202,0
2003-06-17,16.553,16.618,16.396,16.455,2770583,0
2003-06-18,16.406,16.534,16.327,16.445,2958189,0
2003-06-19,16.386,16.504,16.103,16.227,2231227,0
2003-06-20,16.406,16.553,16.227,16.544,2943285,0
2003-06-23,16.357,16.514,16.093,16.168,3097849,0
2003-06-24,16.149,16.317,16.083,16.28,2592152,0
2003-06-25,16.28,16.675,16.207,16.426,3280243,0
2003-06-26,16.475,16.886,16.396,16.782,2875120,0
2003-06-27,16.782,16.982,16.675,16.724,2355775,0
2003-06-30,16.724,16.81,16.227,16.504,3280447,0
2003-07-01,16.406,16.504,16.149,16.435,2409033,0
2003-07-02,16.435,16.694,16.227,16.657,1971290,0
2003-07-03,16.657,16.657,16.308,16.445,1097685,0
2003-07-07,16.504,17.021,16.494,17.011,2525556,0
2003-07-08,16.925,17.463,16.877,17.415,3451063,0
2003-07-09,17.271,17.51,17.213,17.491,2784552,0
2003-07-10,17.319,17.491,17.204,17.3,2592675,0
2003-07-11,17.3,17.3,16.327,16.945,5301768,0
2003-07-14,16.945,16.982,16.714,16.839,2933173,0
2003-07-15,16.694,16.782,16.12,16.245,3770718,0
2003-07-16,16.245,16.406,15.936,16.406,3630953,0
2003-07-17,16.317,16.504,16.024,16.13,2012981,0
2003-07-18,16.139,16.317,15.773,16.3,2001934,0
2003-07-21,16.504,16.992,16.024,16.29,2658127,0
2003-07-22,16.406,16.494,16.139,16.217,2232266,0
2003-07-23,16.308,16.327,16.014,16.054,1844971,0
2003-07-24,16.168,16.308,15.927,15.955,2370365,0
2003-07-25,15.927,16.327,15.927,16.308,2129189,0
2003-07-28,16.308,16.406,16.217,16.347,2713573,0
2003-07-29,16.337,16.396,16.168,16.252,3138495,0
2003-07-30,16.27,16.27,15.543,15.622,2613309,0
2003-07-31,15.783,16.178,15.543,15.745,3038544,0
2003-08-01,15.64,15.745,15.217,15.622,3279925,0
2003-08-04,15.612,15.83,15.36,15.755,3159965,0
2003-08-05,15.64,15.726,15.448,15.476,2511795,0
2003-08-06,15.476,15.83,15.38,15.763,2386730,0
2003-08-07,15.612,15.897,15.602,15.849,2610702,0
2003-08-08,15.887,16.197,15.755,16.13,1612030,0
2003-08-11,16.207,16.308,16.024,16.26,1499784,0
2003-08-12,16.245,16.245,15.83,16.158,1322289,0
2003-08-13,16.217,16.227,15.936,16.12,1042550,0
2003-08-14,16.236,16.308,16.13,16.308,1882073,0
2003-08-15,16.308,16.308,16.083,16.236,831916,0
2003-08-18,16.28,16.347,16.217,16.308,2042164,0
2003-08-19,16.28,16.386,16.139,16.357,1789314,0
2003-08-20,16.357,16.485,16.236,16.26,2223720,0
2003-08-21,16.308,16.562,16.29,16.534,3327659,0
2003-08-22,16.534,16.782,16.376,16.465,3563727,0
2003-08-25,16.445,16.618,16.327,16.435,1431725,0
2003-08-26,16.435,16.572,16.29,16.475,2046125,0
2003-08-27,16.475,16.534,16.217,16.3,2091879,0
2003-08-28,16.357,16.396,16.024,16.217,2468544,0
2003-08-29,16.245,16.416,16.12,16.396,1732407,0
2003-09-02,16.093,16.628,16.093,16.544,3359657,0
2003-09-03,16.357,16.886,16.357,16.792,4706546,0
2003-09-04,16.792,16.982,16.685,16.935,3493379,0
2003-09-05,16.886,17.356,16.772,17.271,4571054,0
2003-09-08,17.281,17.386,17.126,17.184,1922303,0
2003-09-09,17.184,17.281,16.742,16.81,3025726,0
2003-09-10,16.81,17.548,16.81,17.271,5675722,0
2003-09-11,17.271,17.645,17.174,17.615,3067206,0
2003-09-12,17.577,17.837,17.538,17.828,3869625,0
2003-09-15,17.912,18.182,17.847,18.02,3730590,0
2003-09-16,17.895,18.22,17.895,17.962,3799275,0
2003-09-17,17.895,18.075,17.75,17.77,1815789,0
2003-09-18,17.76,17.942,17.701,17.912,2660108,0
2003-09-19,17.895,17.904,17.491,17.75,3310255,0
2003-09-22,17.529,17.529,17.136,17.434,2546919,0
2003-09-23,17.386,17.557,17.223,17.463,2103969,0
2003-09-24,17.557,17.75,17.386,17.444,3274504,0
2003-09-25,17.396,17.463,17.136,17.145,1945238,0
2003-09-26,17.097,17.136,16.868,16.896,1737204,0
2003-09-29,16.858,17.174,16.598,17.107,2279481,0
2003-09-30,17.155,17.213,16.562,16.982,2523782,0
2003-10-01,16.982,17.328,16.982,17.291,2709091,0
2003-10-02,17.328,17.51,17.271,17.348,2177240,0
2003-10-03,17.557,17.818,17.548,17.596,5138554,0
2003-10-06,17.645,17.99,17.586,17.952,2585171,0
2003-10-07,17.952,18,17.818,18,2543584,0
2003-10-08,17.942,18.029,17.74,17.99,1188989,0
2003-10-09,18.114,18.893,18.036,18.748,6335353,0
2003-10-10,18.326,18.603,17.72,17.74,4266302,0
2003-10-13,17.942,18.22,17.942,18.095,1528338,0
2003-10-14,17.99,18.065,17.828,17.942,1574092,0
2003-10-15,17.932,18.182,17.75,17.847,2202145,0
2003-10-16,17.847,18.075,17.75,17.866,1441521,0
2003-10-17,17.885,17.952,17.51,17.655,2083644,0
2003-10-20,17.799,18.22,17.655,18.22,3281178,0
2003-10-21,18.375,18.662,18.075,18.498,4554482,0
2003-10-22,18.279,18.424,18.124,18.23,3470343,0
2003-10-23,18.182,18.269,17.876,17.98,2513357,0
2003-10-24,17.847,17.847,17.567,17.75,1769304,0
2003-10-27,17.76,18.144,17.76,18.065,1760236,0
2003-10-28,18.075,18.432,18.075,18.432,2949433,0
2003-10-29,18.279,18.414,18.182,18.385,1796816,0
2003-10-30,18.432,18.565,18.22,18.442,1460803,0
2003-10-31,18.469,18.662,18.385,18.613,2170255,0
2003-11-03,18.469,18.594,18,18.085,2316007,0
2003-11-04,17.799,18.114,17.79,17.828,1586227,0
2003-11-05,17.828,17.971,17.674,17.828,1982654,0
2003-11-06,17.828,18.029,17.664,18.01,1782538,0
2003-11-07,18,18.134,17.856,17.98,1741893,0
2003-11-10,17.98,18.036,17.529,17.856,3135160,0
2003-11-11,17.74,17.78,17.586,17.664,1616926,0
2003-11-12,17.645,18.182,17.645,18.056,3246574,0
2003-11-13,18.065,18.154,17.78,18.075,1728658,0
2003-11-14,17.942,18.114,17.799,17.932,1900939,0
2003-11-17,17.942,17.942,17.184,17.396,2250923,0
2003-11-18,17.415,17.453,16.792,16.81,3441266,0
2003-11-19,16.886,16.886,16.435,16.666,3737576,0
2003-11-20,16.666,16.792,15.985,16.637,3837420,0
2003-11-21,16.772,16.839,16.544,16.694,2131589,0
2003-11-24,16.868,17.366,16.819,17.348,3347568,0
2003-11-25,17.174,17.405,17.077,17.194,1997141,0
2003-11-26,17.366,17.405,16.819,17.328,2071554,0
2003-11-28,17.281,17.405,17.241,17.251,858286,0
2003-12-01,17.386,17.75,17.291,17.693,2330758,0
2003-12-02,17.799,17.818,17.087,17.204,3709328,0
2003-12-03,17.184,17.52,17.059,17.097,2102715,0
2003-12-04,17.097,17.097,15.716,15.927,11424610,0
2003-12-05,15.351,15.351,14.89,14.958,10928920,0
2003-12-08,15.065,15.283,14.928,15.178,6037797,0
2003-12-09,15.303,15.351,14.948,15.065,5062157,0
2003-12-10,15.505,15.524,14.987,15.065,4184486,0
2003-12-11,15.085,15.448,15.085,15.351,3471076,0
2003-12-12,15.399,15.466,15.198,15.247,3363722,0
2003-12-15,15.496,15.64,15.065,15.095,2814984,0
2003-12-16,15.016,15.256,14.68,15.198,4207414,0
2003-12-17,15.134,15.274,14.909,15.256,2457598,0
2003-12-18,15.247,15.524,15.104,15.476,2754638,0
2003-12-19,15.563,15.563,15.256,15.312,2610082,0
2003-12-22,15.303,15.543,15.016,15.514,2516174,0
2003-12-23,15.207,15.602,15.207,15.466,2808625,0
2003-12-24,15.351,15.524,15.188,15.188,1078405,0
2003-12-26,15.16,15.283,15.134,15.207,784391,0
2003-12-29,15.256,15.399,15.124,15.37,2221633,0
2003-12-30,15.256,15.409,15.237,15.409,1851956,0
2003-12-31,15.36,15.533,15.36,15.486,1939086,0
2004-01-02,15.563,15.735,15.188,15.293,2420183,0
2004-01-05,15.293,15.341,15.188,15.341,4642965,0
2004-01-06,15.256,15.592,15.256,15.582,5444449,0
2004-01-07,15.592,15.927,15.563,15.887,5106136,0
2004-01-08,15.878,15.878,15.351,15.399,4701542,0
2004-01-09,15.266,15.274,14.642,14.661,8515616,0
2004-01-12,14.776,14.938,14.587,14.7,3264501,0
2004-01-13,14.69,14.748,14.632,14.728,3463256,0
2004-01-14,14.738,14.997,14.69,14.86,4336549,0
2004-01-15,14.85,14.977,14.748,14.86,3372269,0
2004-01-16,14.948,14.997,14.87,14.938,3438870,0
2004-01-20,14.87,14.918,14.45,14.518,5134696,0
2004-01-21,14.508,14.604,14.199,14.488,7939672,0
2004-01-22,14.748,15.055,14.632,14.86,8937515,0
2004-01-23,15.007,15.075,14.7,15.075,7558841,0
2004-01-26,14.967,15.065,14.708,14.918,4772621,0
2004-01-27,14.977,15.114,14.928,15.016,6099079,0
2004-01-28,14.918,14.918,14.393,14.547,8557721,0
2004-01-29,14.604,14.776,14.257,14.43,5091027,0
2004-01-30,14.393,14.518,14.267,14.344,5343873,0
2004-02-02,14.344,14.43,14.122,14.219,4823377,0
2004-02-03,14.122,14.199,13.624,13.884,5680933,0
2004-02-04,13.816,14.055,13.721,13.845,5039957,0
2004-02-05,13.914,14.132,13.874,14.046,3251367,0
2004-02-06,13.981,14.257,13.914,14.219,3343815,0
2004-02-09,14.181,14.286,14.038,14.055,2208087,0
2004-02-10,14.019,14.162,13.972,14.093,3406036,0
2004-02-11,14.019,14.093,13.914,14.046,2564742,0
2004-02-12,14.152,14.383,14.142,14.277,3784892,0
2004-02-13,14.257,14.296,13.816,13.963,3452730,0
2004-02-17,14.247,14.334,14.112,14.314,3756231,0
2004-02-18,14.344,14.344,14.122,14.19,3568106,0
2004-02-19,14.228,14.277,13.981,14.028,3304002,0
2004-02-20,14.19,14.228,13.972,14.055,3290555,0
2004-02-23,14.055,14.132,13.673,13.76,3703179,0
2004-02-24,13.76,13.816,13.383,13.47,4510185,0
2004-02-25,13.566,13.914,13.441,13.673,4251399,0
2004-02-26,13.673,13.673,13.441,13.537,2746196,0
2004-02-27,13.605,13.673,13.252,13.252,6369335,0
2004-03-01,13.431,13.441,13.233,13.393,7167686,0
2004-03-02,13.309,13.412,13.252,13.356,5295619,0
2004-03-03,13.346,13.624,13.336,13.576,4798260,0
2004-03-04,13.615,13.825,13.576,13.816,4876015,0
2004-03-05,13.76,13.933,13.644,13.894,5169507,0
2004-03-08,13.904,13.943,13.721,13.75,3766757,0
2004-03-09,13.76,13.76,13.373,13.528,3540068,0
2004-03-10,13.479,13.585,13.214,13.292,14395824,0
2004-03-11,13.135,13.479,12.904,12.951,5595888,0
2004-03-12,13.194,13.383,13.098,13.336,3017386,0
2004-03-15,13.242,13.242,12.358,12.677,11159048,0
2004-03-16,13.126,13.126,12.741,12.894,5795687,0
2004-03-17,12.951,13.223,12.934,13.107,5597029,0
2004-03-18,13.402,13.422,12.934,12.999,6693156,0
2004-03-19,12.96,13.175,12.904,12.979,4224507,0
2004-03-22,13.292,13.292,12.677,12.76,4376258,0
2004-03-23,12.874,13.049,12.79,12.79,4499555,0
2004-03-24,12.809,12.97,12.77,12.838,3391551,0
2004-03-25,13.049,13.45,12.97,13.282,8022740,0
2004-03-26,13.383,13.624,13.318,13.373,9482710,0
2004-03-29,13.547,13.663,13.441,13.537,5024115,0
2004-03-30,13.537,13.595,13.373,13.45,4214398,0
2004-03-31,13.441,13.788,13.346,13.634,8291118,0
2004-04-01,13.673,13.77,13.576,13.76,5746595,0
2004-04-02,13.963,14.334,13.963,14.314,8346980,0
2004-04-05,14.334,14.44,14.324,14.373,5342307,0
2004-04-06,14.488,14.642,13.673,14.42,5749408,0
2004-04-07,14.42,14.478,14.247,14.402,3739033,0
2004-04-08,14.44,14.547,14.228,14.353,3441891,0
2004-04-12,14.353,14.468,14.344,14.42,3068978,0
2004-04-13,14.44,14.488,14.257,14.314,4293608,0
2004-04-14,14.219,14.488,14.199,14.45,3053865,0
2004-04-15,14.44,14.44,14.038,14.228,4753236,0
2004-04-16,14.152,14.228,14.01,14.122,2491992,0
2004-04-19,14.046,14.122,13.914,13.943,2305954,0
2004-04-20,14.103,14.257,13.943,13.972,2669699,0
2004-04-21,13.943,14.247,13.77,14.132,3759563,0
2004-04-22,14.199,14.68,14.19,14.567,6449376,0
2004-04-23,14.567,14.613,14.344,14.373,3487432,0
2004-04-26,14.383,14.44,14.046,14.132,3189876,0
2004-04-27,14.296,14.363,14.085,14.142,4301215,0
2004-04-28,14.238,14.334,14.055,14.055,2544419,0
2004-04-29,14.038,14.132,13.673,13.731,2924421,0
2004-04-30,13.74,13.953,13.663,13.702,2220490,0
2004-05-03,13.673,13.894,13.431,13.835,3384982,0
2004-05-04,14.01,14.028,13.788,13.904,3750499,0
2004-05-05,13.806,14.01,13.74,13.864,2826238,0
2004-05-06,13.76,13.76,13.566,13.692,2717430,0
2004-05-07,13.634,13.825,13.431,13.431,2482722,0
2004-05-10,13.441,13.576,13.098,13.328,3918196,0
2004-05-11,13.336,13.585,13.292,13.346,2840935,0
2004-05-12,13.356,13.402,13.009,13.346,2401735,0
2004-05-13,13.47,13.605,13.336,13.489,2532325,0
2004-05-14,13.422,13.845,13.422,13.74,4252128,0
2004-05-17,13.576,13.845,13.479,13.702,3427197,0
2004-05-18,13.816,14.296,13.798,14.286,3753520,0
2004-05-19,14.393,14.632,14.046,14.171,4225447,0
2004-05-20,14.152,14.324,14.103,14.228,3005715,0
2004-05-21,14.393,14.642,14.334,14.613,4187092,0
2004-05-24,14.632,14.803,14.518,14.652,3551428,0
2004-05-25,14.652,15.256,14.632,15.124,5457582,0
2004-05-26,15.065,15.266,15.055,15.055,3457629,0
2004-05-27,15.283,15.303,14.958,15.025,3647732,0
2004-05-28,15.055,15.217,14.803,14.88,2891377,0
2004-06-01,14.776,14.85,14.528,14.738,2355877,0
2004-06-02,14.728,15.095,14.632,15.095,4045869,0
2004-06-03,14.967,15.045,14.69,14.718,2976948,0
2004-06-04,14.87,15.065,14.776,14.967,2613103,0
2004-06-07,14.948,15.055,14.803,14.909,2393087,0
2004-06-08,14.821,15.114,14.738,15.104,4247227,0
2004-06-09,15.114,15.341,15.016,15.025,3180290,0
2004-06-10,14.918,15.045,14.587,14.69,2644470,0
2004-06-14,14.488,14.748,14.393,14.567,2872413,0
2004-06-15,14.68,14.85,14.587,14.785,2613833,0
2004-06-16,14.758,14.87,14.596,14.831,2274270,0
2004-06-17,14.776,14.928,14.738,14.87,3869938,0
2004-06-18,14.728,15.322,14.728,15.237,4771373,0
2004-06-21,15.065,15.266,15.055,15.151,2079998,0
2004-06-22,15.075,15.266,15.045,15.045,2304182,0
2004-06-23,15.016,15.331,14.87,15.303,3892347,0
2004-06-24,15.256,15.266,15.124,15.134,3348294,0
2004-06-25,15.178,16.308,15.143,16.308,10541625,0
2004-06-28,16.367,16.367,15.83,15.965,5313962,0
2004-06-29,15.897,16.236,15.897,16.13,2998833,0
2004-06-30,16.044,16.149,15.878,16.093,2228724,0
2004-07-01,15.955,16.168,15.669,15.82,2118665,0
2004-07-02,15.688,15.697,15.39,15.553,2689186,0
2004-07-06,15.38,15.428,15.124,15.207,2673343,0
2004-07-07,15.095,15.496,15.065,15.399,3217913,0
2004-07-08,15.256,15.38,14.89,14.9,1862480,0
2004-07-09,14.967,15.188,14.831,14.87,3718394,0
2004-07-12,14.831,15.025,14.794,14.928,1460282,0
2004-07-13,14.87,15.007,14.776,14.776,3352781,0
2004-07-14,14.68,14.821,14.44,14.45,2313146,0
2004-07-15,14.632,14.632,14.055,14.152,7990118,0
2004-07-16,14.537,14.537,13.981,13.981,3947065,0
2004-07-19,13.99,14.01,13.624,13.779,5353771,0
2004-07-20,13.779,14.171,13.673,14.112,3344964,0
2004-07-21,14.296,14.44,13.779,13.816,2624360,0
2004-07-22,13.798,14.01,13.393,13.644,4004071,0
2004-07-23,13.644,13.798,13.566,13.624,3849093,0
2004-07-26,13.537,13.644,13.402,13.431,2762663,0
2004-07-27,13.508,13.654,13.47,13.634,3117025,0
2004-07-28,13.498,13.825,13.184,13.663,3469405,0
2004-07-29,13.702,14.199,13.702,13.923,2554216,0
2004-07-30,13.788,13.904,13.585,13.884,1903963,0
2004-08-02,13.682,13.77,13.566,13.673,2538270,0
2004-08-03,13.595,13.702,13.272,13.272,4124662,0
2004-08-04,13.272,13.46,12.856,13.431,8175429,0
2004-08-05,13.365,13.373,13.145,13.242,3802924,0
2004-08-06,12.951,13.039,12.77,12.924,5355129,0
2004-08-09,12.866,12.943,12.647,12.77,2606434,0
2004-08-10,12.76,13.155,12.722,13.155,3145790,0
2004-08-11,13.058,13.431,12.894,13.328,3462736,0
2004-08-12,13.282,13.318,13.049,13.145,2612474,0
2004-08-13,13.088,13.393,13.088,13.233,3082319,0
2004-08-16,13.282,13.914,13.204,13.914,3383213,0
2004-08-17,13.914,14.181,13.864,13.884,3650446,0
2004-08-18,13.76,14.152,13.634,14.152,3349026,0
2004-08-19,14.093,14.093,13.721,13.874,2325755,0
2004-08-20,13.74,14.247,13.74,14.103,2577562,0
2004-08-23,14.112,14.324,14.01,14.01,1806619,0
2004-08-24,14.152,14.353,14.152,14.257,3119944,0
2004-08-25,14.162,14.42,14.103,14.402,3076168,0
2004-08-26,14.468,14.831,14.468,14.68,3213536,0
2004-08-27,14.604,14.604,14.046,14.103,3436992,0
2004-08-30,14.112,14.488,14.028,14.286,2892840,0
2004-08-31,14.277,14.43,14.028,14.219,1851120,0
2004-09-01,14.152,14.393,13.923,14.038,1953261,0
2004-09-02,14.085,14.393,14.038,14.363,1588059,0
2004-09-03,14.152,14.181,13.615,13.673,4264321,0
2004-09-07,13.673,14.01,13.673,13.864,2522533,0
2004-09-08,13.74,13.835,13.566,13.682,2821134,0
2004-09-09,13.624,13.663,13.336,13.365,4261403,0
2004-09-10,13.336,13.77,13.098,13.75,3405413,0
2004-09-13,13.75,13.779,13.498,13.663,2179945,0
2004-09-14,13.663,13.816,13.605,13.806,2569745,0
2004-09-15,13.692,13.77,13.498,13.576,2756305,0
2004-09-16,13.595,13.788,13.528,13.76,3317345,0
2004-09-17,13.835,13.943,13.731,13.923,4032110,0
2004-09-20,13.75,13.894,13.654,13.654,3181329,0
2004-09-21,13.663,13.798,13.585,13.634,2373597,0
2004-09-22,13.498,13.615,13.336,13.412,2236851,0
2004-09-23,13.412,13.547,13.252,13.309,2570266,0
2004-09-24,13.402,13.489,13.107,13.252,3047196,0
2004-09-27,13.117,13.175,12.713,12.799,5534704,0
2004-09-28,12.809,13.346,12.657,13.282,6182355,0
2004-09-29,13.214,13.383,12.904,13.107,4026377,0
2004-09-30,13.078,13.175,12.943,13.068,4923016,0
2004-10-01,13.068,13.346,13.009,13.292,3562897,0
2004-10-04,13.682,13.682,13.393,13.634,3094823,0
2004-10-05,13.489,13.585,13.328,13.412,2112512,0
2004-10-06,13.45,13.595,13.318,13.422,3091174,0
2004-10-07,13.422,13.46,13.301,13.318,3329121,0
2004-10-08,13.318,13.336,13.184,13.252,1796923,0
2004-10-11,13.252,13.292,12.96,13.039,3099722,0
2004-10-12,12.951,13.098,12.904,13.058,4149360,0
2004-10-13,13.242,13.328,12.97,13.019,3483268,0
2004-10-14,13.412,13.566,13.336,13.566,4620141,0
2004-10-15,13.711,13.914,13.634,13.798,4723952,0
2004-10-18,13.711,13.894,13.654,13.798,2701172,0
2004-10-19,13.845,13.884,13.47,13.537,2697939,0
2004-10-20,13.441,13.682,13.346,13.682,2484800,0
2004-10-21,13.585,13.914,13.508,13.914,2313560,0
2004-10-22,13.914,13.933,13.76,13.914,4207414,0
2004-10-25,13.788,14.152,13.702,14.046,3459194,0
2004-10-26,14.055,14.296,13.963,14.296,4580430,0
2004-10-27,14.171,14.68,14.065,14.623,5997981,0
2004-10-28,14.632,15.16,14.604,15.151,6865021,0
2004-10-29,15.114,15.178,14.918,15.134,5145117,0
2004-11-01,14.958,14.997,14.623,14.831,5177009,0
2004-11-02,14.803,15.438,14.748,15.312,7751968,0
2004-11-03,15.351,15.419,15.025,15.085,3272423,0
2004-11-04,15.247,15.553,15.085,15.543,3643980,0
2004-11-05,15.496,15.602,15.38,15.514,4054831,0
2004-11-08,15.514,15.592,15.399,15.486,2610702,0
2004-11-09,15.553,15.602,15.303,15.37,2276458,0
2004-11-10,15.419,15.419,14.918,14.948,3375604,0
2004-11-11,15.045,15.266,15.016,15.247,1824648,0
2004-11-12,15.217,15.351,15.065,15.351,1674149,0
2004-11-15,15.256,15.563,15.104,15.448,3691402,0
2004-11-16,15.341,15.419,15.188,15.188,2659484,0
2004-11-17,15.134,15.351,14.89,14.967,2754742,0
2004-11-18,15.065,15.256,14.967,15.188,2207880,0
2004-11-19,15.207,15.207,14.632,14.718,3121297,0
2004-11-22,14.587,14.86,14.498,14.728,2814777,0
2004-11-23,14.632,15.095,14.604,14.958,3168719,0
2004-11-24,15.247,15.39,15.178,15.303,2831347,0
2004-11-26,15.227,15.274,15.055,15.065,911856,0
2004-11-29,15.227,15.303,14.938,14.987,2148889,0
2004-11-30,15.124,15.256,15.025,15.095,2232374,0
2004-12-01,15.124,15.783,15.114,15.659,5888860,0
2004-12-02,15.563,16.073,15.543,15.64,4168748,0
2004-12-03,15.631,15.803,15.217,15.466,3078982,0
2004-12-06,15.256,15.37,15.178,15.207,2602369,0
2004-12-07,15.188,15.428,15.055,15.095,3150064,0
2004-12-08,15.134,15.217,14.928,15.007,2797683,0
2004-12-09,14.909,15.134,14.785,15.085,2339721,0
2004-12-10,14.948,15.227,14.89,15.075,2081769,0
2004-12-13,15.075,15.293,15.045,15.274,3331519,0
2004-12-14,15.256,15.448,15.237,15.36,4445044,0
2004-12-15,15.274,15.341,15.065,15.178,2653121,0
2004-12-16,15.104,15.188,15.007,15.143,3417190,0
2004-12-17,15.143,15.266,15.124,15.16,5224744,0
2004-12-20,15.114,15.188,14.928,14.948,1861336,0
2004-12-21,14.928,15.16,14.87,15.075,2456142,0
2004-12-22,15.143,15.322,15.075,15.188,2196103,0
2004-12-23,15.188,15.256,15.025,15.055,1381901,0
2004-12-27,15.055,15.169,15.016,15.016,2239563,0
2004-12-28,15.035,15.237,14.987,15.237,2039246,0
2004-12-29,15.303,15.622,15.303,15.466,3565290,0
2004-12-30,15.524,15.716,15.457,15.697,2568391,0
2004-12-31,15.697,15.763,15.582,15.622,2330238,0
2005-01-03,15.679,15.783,15.351,15.419,3374355,0
2005-01-04,15.351,15.38,14.918,14.977,3693592,0
2005-01-05,14.958,14.997,14.794,14.977,3548199,0
2005-01-06,14.977,15.207,14.86,14.87,3173097,0
2005-01-07,15.095,15.151,14.812,14.928,2988099,0
2005-01-10,14.85,15.134,14.84,15.025,2577042,0
2005-01-11,14.89,14.977,14.768,14.794,3548721,0
2005-01-12,14.794,14.821,14.45,14.652,3450123,0
2005-01-13,14.596,14.768,14.286,14.373,3668995,0
2005-01-14,14.468,14.547,14.247,14.373,4181256,0
2005-01-18,14.537,14.587,14.373,14.393,5388167,0
2005-01-19,14.065,14.199,13.673,13.806,6811659,0
2005-01-20,13.77,13.904,13.45,13.489,5727209,0
2005-01-21,13.498,13.566,13.214,13.282,5645704,0
2005-01-24,13.282,13.393,13.049,13.233,5315211,0
2005-01-25,13.356,13.884,13.356,13.673,5370972,0
2005-01-26,13.864,13.894,13.663,13.806,4949698,0
2005-01-27,13.816,13.816,13.605,13.721,3343504,0
2005-01-28,13.731,13.76,13.518,13.654,3465029,0
2005-01-31,13.864,13.963,13.788,13.894,3176328,0
2005-02-01,13.894,13.972,13.788,13.963,3379670,0
2005-02-02,13.972,14.162,13.874,13.963,3886405,0
2005-02-03,13.972,14.122,13.864,14.01,3005087,0
2005-02-04,14.019,14.324,13.963,14.199,2674074,0
2005-02-07,14.112,14.393,14.103,14.238,2776211,0
2005-02-08,14.228,14.373,14.075,14.162,1985052,0
2005-02-09,14.162,14.267,13.702,13.75,3071480,0
2005-02-10,13.76,14.065,13.75,13.963,2467502,0
2005-02-11,13.874,13.963,13.779,13.894,3427924,0
2005-02-14,13.894,13.953,13.576,13.682,3833980,0
2005-02-15,13.682,13.75,13.624,13.721,2550568,0
2005-02-16,13.711,13.864,13.644,13.721,3023849,0
2005-02-17,13.673,13.721,13.528,13.654,3492857,0
2005-02-18,13.663,13.673,13.46,13.518,5176804,0
2005-02-22,13.431,13.45,13.194,13.233,4054313,0
2005-02-23,13.383,13.547,13.233,13.518,2804039,0
2005-02-24,13.45,13.566,13.393,13.547,2341180,0
2005-02-25,13.479,13.711,13.441,13.654,2079580,0
2005-02-28,13.556,13.585,13.155,13.292,4427013,0
2005-03-01,13.282,13.835,13.282,13.624,4349472,0
2005-03-02,13.624,13.74,13.498,13.537,4965852,0
2005-03-03,13.537,13.884,13.537,13.825,3040526,0
2005-03-04,14.046,14.181,13.943,14.171,4324563,0
2005-03-07,14.152,14.228,14.065,14.199,4663811,0
2005-03-08,14.181,14.219,14.103,14.199,4518421,0
2005-03-09,14.19,14.209,13.904,13.904,3488791,0
2005-03-10,13.845,13.854,13.605,13.673,3464089,0
2005-03-11,13.605,13.77,13.585,13.615,3997403,0
2005-03-14,13.624,13.904,13.605,13.673,3593537,0
2005-03-15,13.816,13.816,13.673,13.711,4112363,0
2005-03-16,13.663,13.77,13.528,13.615,3843775,0
2005-03-17,13.547,13.788,13.518,13.74,2834577,0
2005-03-18,13.981,14.132,13.845,13.914,8030349,0
2005-03-21,13.874,13.894,13.605,13.731,4079531,0
2005-03-22,13.673,13.75,13.547,13.547,4940004,0
2005-03-23,13.576,14.085,13.576,13.894,5960045,0
2005-03-24,13.894,13.933,13.605,13.605,3070646,0
2005-03-28,13.702,13.845,13.605,13.624,2194641,0
2005-03-29,13.537,13.654,13.422,13.46,3455544,0
2005-03-30,13.556,13.933,13.556,13.816,5420270,0
2005-03-31,13.76,13.76,13.615,13.663,5578897,0
2005-04-01,13.663,13.673,13.346,13.431,5353357,0
2005-04-04,13.431,13.556,13.292,13.46,5502712,0
2005-04-05,13.518,13.74,13.518,13.721,3028436,0
2005-04-06,13.76,13.914,13.615,13.644,3289098,0
2005-04-07,13.673,13.99,13.644,13.943,4228679,0
2005-04-08,13.99,13.99,13.682,13.874,4544474,0
2005-04-11,13.874,13.933,13.731,13.77,2127211,0
2005-04-12,13.692,14.055,13.576,14.046,4233368,0
2005-04-13,14.055,14.296,14,14.122,5882291,0
2005-04-14,14.498,14.776,14.152,14.334,14790521,0
2005-04-15,14.393,14.528,14.132,14.199,6125239,0
2005-04-18,14.296,14.488,14.219,14.257,4462659,0
2005-04-19,14.209,14.43,14.085,14.247,6232695,0
2005-04-20,14.199,14.247,13.825,13.854,7173523,0
2005-04-21,14.162,14.488,14.122,14.363,4056395,0
2005-04-22,14.219,14.267,13.845,13.914,3393739,0
2005-04-25,13.943,14.324,13.943,14.093,3973539,0
2005-04-26,14,14.238,13.963,13.972,3190814,0
2005-04-27,13.914,14.219,13.816,14.181,3668890,0
2005-04-28,14.055,14.334,13.972,13.99,3213328,0
2005-04-29,14.01,14.324,13.864,14.277,3040627,0
2005-05-02,14.277,14.488,14.162,14.393,4371361,0
2005-05-03,14.393,14.46,14.304,14.383,4083596,0
2005-05-04,14.393,14.87,14.363,14.87,6788104,0
2005-05-05,14.69,14.776,14.604,14.7,4002930,0
2005-05-06,14.718,14.85,14.498,14.67,3293788,0
2005-05-09,14.604,14.758,14.577,14.758,2917538,0
2005-05-10,14.613,14.632,14.344,14.344,4778352,0
2005-05-11,14.344,14.383,13.923,14.296,5858740,0
2005-05-12,14.277,14.383,13.923,13.943,6134203,0
2005-05-13,14.075,14.383,14.01,14.267,6083965,0
2005-05-16,14.267,14.508,14.267,14.402,3677330,0
2005-05-17,14.344,14.488,14.324,14.393,5067472,0
2005-05-18,14.632,14.652,14.324,14.383,6966117,0
2005-05-19,14.238,14.247,14.046,14.19,4256714,0
2005-05-20,14.43,14.488,14.286,14.334,4100584,0
2005-05-23,14.267,14.373,14.19,14.286,3653048,0
2005-05-24,14.181,14.181,14.038,14.103,2563701,0
2005-05-25,14.019,14.085,13.779,13.914,4515293,0
2005-05-26,13.933,14.103,13.874,14.065,3286493,0
2005-05-27,14.055,14.075,13.923,14.019,1227548,0
2005-05-31,14.038,14.247,13.933,13.963,3149232,0
2005-06-01,13.963,14.085,13.894,13.933,3058140,0
2005-06-02,13.864,14.152,13.825,14.085,3647939,0
2005-06-03,14.085,14.085,13.914,14,2521489,0
2005-06-06,13.953,14.055,13.904,14.055,1709063,0
2005-06-07,14.046,14.314,14,14.019,4226590,0
2005-06-08,14.046,14.112,13.884,13.953,3477951,0
2005-06-09,13.894,13.943,13.779,13.864,5175346,0
2005-06-10,13.864,13.963,13.74,13.798,1674880,0
2005-06-13,13.779,13.904,13.779,13.825,1485712,0
2005-06-14,13.806,13.904,13.74,13.75,1919385,0
2005-06-15,13.75,13.806,13.634,13.673,2003499,0
2005-06-16,13.673,13.77,13.624,13.682,1794213,0
2005-06-17,13.816,13.816,13.45,13.498,4942818,0
2005-06-20,13.508,13.788,13.508,13.75,2409865,0
2005-06-21,13.721,13.806,13.624,13.788,1600773,0
2005-06-22,13.806,13.874,13.702,13.779,2435608,0
2005-06-23,13.721,13.77,13.233,13.233,8460585,0
2005-06-24,13.292,13.318,13.009,13.301,8711033,0
2005-06-27,13.233,13.328,13.029,13.214,4499659,0
2005-06-28,13.252,13.498,13.242,13.479,2587879,0
2005-06-29,13.47,13.47,13.318,13.393,2841457,0
2005-06-30,13.402,13.45,13.336,13.365,4853082,0
2005-07-01,13.356,13.373,13.204,13.252,2230286,0
2005-07-05,13.242,13.282,13.107,13.223,2176924,0
2005-07-06,13.242,13.262,13.039,13.039,2917538,0
2005-07-07,12.951,13.272,12.78,13.214,3913400,0
2005-07-08,13.175,13.431,12.97,13.373,2312312,0
2005-07-11,13.373,13.528,13.346,13.422,2100631,0
2005-07-12,13.356,13.431,13.078,13.145,4312576,0
2005-07-13,13.145,13.47,13.098,13.412,4131125,0
2005-07-14,13.943,14.142,13.825,13.835,12898647,0
2005-07-15,13.788,13.798,13.365,13.644,6106061,0
2005-07-18,13.644,14.152,13.595,13.99,6107730,0
2005-07-19,14.085,14.112,13.76,13.845,4089018,0
2005-07-20,13.874,14.075,13.845,14.01,3220000,0
2005-07-21,14.01,14.01,13.682,13.816,3881195,0
2005-07-22,13.933,13.99,13.731,13.816,1824337,0
2005-07-25,13.806,13.864,13.663,13.682,2218408,0
2005-07-26,13.682,13.77,13.634,13.682,1973584,0
2005-07-27,13.682,13.75,13.479,13.634,2388811,0
2005-07-28,13.634,13.76,13.634,13.682,2332738,0
2005-07-29,13.654,13.721,13.605,13.615,2316062,0
2005-08-01,13.634,13.673,13.528,13.547,1988802,0
2005-08-02,13.528,13.663,13.489,13.634,3302752,0
2005-08-03,13.663,13.816,13.605,13.74,2956521,0
2005-08-04,13.711,13.74,13.46,13.508,3367372,0
2005-08-05,13.508,13.547,13.393,13.393,2495328,0
2005-08-08,13.431,13.46,13.365,13.383,2572039,0
2005-08-09,13.393,13.393,13.272,13.309,1839241,0
2005-08-10,13.292,13.441,13.204,13.204,4219921,0
2005-08-11,13.204,13.223,13.098,13.145,2279066,0
2005-08-12,13.145,13.242,13.039,13.088,2781526,0
2005-08-15,13.078,13.214,12.809,13.126,3740598,0
2005-08-16,13.175,13.393,12.989,13.019,2677615,0
2005-08-17,13.019,13.373,12.979,13.252,2747448,0
2005-08-18,13.272,13.272,13.039,13.088,3501506,0
2005-08-19,13.098,13.126,13.019,13.039,2724410,0
2005-08-22,13.039,13.175,13.009,13.049,2316583,0
2005-08-23,12.999,13.088,12.914,12.96,2371928,0
2005-08-24,12.904,13.088,12.866,12.914,2631863,0
2005-08-25,12.914,13.145,12.894,13.039,3175075,0
2005-08-26,13.039,13.135,12.951,12.96,2157121,0
2005-08-29,12.924,12.951,12.76,12.894,3384881,0
2005-08-30,12.838,12.866,12.589,12.741,3331622,0
2005-08-31,12.667,12.78,12.532,12.78,3628662,0
2005-09-01,12.78,12.78,12.522,12.609,5637470,0
2005-09-02,12.809,13.068,12.809,12.96,6810825,0
2005-09-06,13.117,13.373,13.029,13.356,5938471,0
2005-09-07,13.336,13.336,13.039,13.175,3848885,0
2005-09-08,13.175,13.346,13.088,13.214,4149885,0
2005-09-09,13.214,13.336,13.126,13.204,2480842,0
2005-09-12,13.145,13.479,13.117,13.46,4285689,0
2005-09-13,13.318,13.45,13.204,13.242,3861498,0
2005-09-14,13.184,13.328,13.088,13.088,2354104,0
2005-09-15,13.078,13.422,13.068,13.242,4700079,0
2005-09-16,13.431,14.046,13.272,14.01,15008767,0
2005-09-19,13.673,13.806,13.624,13.702,7226052,0
2005-09-20,13.77,14.028,13.605,13.624,6520143,0
2005-09-21,13.816,14.046,13.615,13.644,7702981,0
2005-09-22,13.644,13.904,13.566,13.702,4368026,0
2005-09-23,13.76,14.075,13.576,13.943,4858919,0
2005-09-26,14.075,14.093,13.77,13.835,3553411,0
2005-09-27,13.914,13.981,13.788,13.963,2642910,0
2005-09-28,13.963,14.055,13.788,13.972,2520760,0
2005-09-29,13.923,13.981,13.74,13.933,1895103,0
2005-09-30,13.943,14.247,13.894,14.247,5081122,0
2005-10-03,14.181,14.257,14.075,14.219,3135053,0
2005-10-04,14.199,14.43,14.199,14.238,6062705,0
2005-10-05,14.171,14.518,14.162,14.402,5611001,0
2005-10-06,14.488,14.794,14.488,14.596,6107209,0
2005-10-07,14.587,14.718,14.353,14.547,4066609,0
2005-10-10,14.393,14.468,14.277,14.42,3467634,0
2005-10-11,14.383,14.42,13.953,14.093,4410340,0
2005-10-12,14.122,14.199,14.019,14.103,3680459,0
2005-10-13,14.162,14.324,14.055,14.19,2782675,0
2005-10-14,14.393,15.075,14.334,14.89,7453158,0
2005-10-17,14.87,14.88,14.537,14.652,4913426,0
2005-10-18,14.68,14.85,14.652,14.652,3472847,0
2005-10-19,14.642,14.948,14.587,14.948,4052747,0
2005-10-20,15.016,15.065,14.324,14.46,5758892,0
2005-10-21,14.632,15.247,14.537,15.16,8728857,0
2005-10-24,15.104,15.341,15.095,15.256,5732418,0
2005-10-25,14.938,15.303,14.613,14.794,4866524,0
2005-10-26,14.748,15.151,14.748,14.948,5001083,0
2005-10-27,14.909,15.055,14.803,14.812,2529515,0
2005-10-28,15.025,15.188,14.9,15.114,2930359,0
2005-10-31,15.16,15.438,15.085,15.36,7553837,0
2005-11-01,15.351,15.496,15.303,15.38,4341450,0
2005-11-02,15.37,15.763,15.247,15.755,5807149,0
2005-11-03,15.745,15.83,15.592,15.735,4328525,0
2005-11-04,15.659,15.735,15.428,15.64,2961731,0
2005-11-07,15.679,15.688,15.524,15.524,2854590,0
2005-11-08,15.399,15.688,15.399,15.622,2690436,0
2005-11-09,15.543,15.83,15.543,15.726,2724309,0
2005-11-10,15.773,15.985,15.755,15.946,3095867,0
2005-11-11,15.83,16.064,15.82,16.034,2099280,0
2005-11-14,15.946,16.073,15.897,16.073,2845313,0
2005-11-15,16.073,16.073,15.745,15.783,2799974,0
2005-11-16,15.859,15.907,15.438,15.448,3803132,0
2005-11-17,15.448,15.793,15.266,15.763,5966717,0
2005-11-18,16.054,16.064,15.602,15.868,3276487,0
2005-11-21,15.773,15.936,15.64,15.783,2880439,0
2005-11-22,15.64,15.783,15.457,15.631,2803937,0
2005-11-23,15.582,16.014,15.533,15.917,3565395,0
2005-11-25,15.927,15.985,15.631,15.763,1066210,0
2005-11-28,15.927,16.044,15.849,15.868,2990705,0
2005-11-29,15.803,15.811,15.256,15.331,5750136,0
2005-11-30,15.419,15.859,15.409,15.83,5069970,0
2005-12-01,15.83,15.946,15.763,15.849,3142768,0
2005-12-02,15.83,16.064,15.811,15.917,3226253,0
2005-12-05,15.793,15.955,15.783,15.927,2088333,0
2005-12-06,15.985,16.064,15.811,15.849,3745186,0
2005-12-07,15.83,15.849,15.64,15.763,3489208,0
2005-12-08,15.706,15.946,15.659,15.773,2371826,0
2005-12-09,15.543,15.735,15.505,15.64,2311271,0
2005-12-12,15.553,15.793,15.533,15.649,2121481,0
2005-12-13,15.659,15.83,15.438,15.553,2532435,0
2005-12-14,15.573,15.82,15.543,15.602,3009778,0
2005-12-15,15.622,15.946,15.573,15.936,2775795,0
2005-12-16,15.965,16.26,15.927,16.139,6428530,0
2005-12-19,16.044,16.188,15.793,15.887,3818556,0
2005-12-20,15.839,15.946,15.659,15.811,2498352,0
2005-12-21,15.907,15.975,15.811,15.859,2444781,0
2005-12-22,15.839,16.014,15.811,15.946,2348268,0
2005-12-23,15.946,16.064,15.887,15.907,2322733,0
2005-12-27,15.927,16.149,15.82,15.839,3415521,0
2005-12-28,15.907,15.995,15.649,15.936,2840517,0
2005-12-29,15.927,16.073,15.868,15.868,2602680,0
2005-12-30,15.83,15.849,15.688,15.763,1963163,0
2006-01-03,15.706,15.839,15.428,15.763,4308304,0
2006-01-04,15.697,16.308,15.697,16.252,6828127,0
2006-01-05,16.207,16.308,16.014,16.3,3482955,0
2006-01-06,16.308,16.524,16.26,16.406,4512164,0
2006-01-09,16.29,16.562,16.236,16.435,4159887,0
2006-01-10,16.308,16.406,16.188,16.357,1942524,0
2006-01-11,16.308,16.386,15.946,16.073,2820403,0
2006-01-12,15.735,16.024,15.649,15.697,4734893,0
2006-01-13,15.811,15.936,15.602,15.706,2715036,0
2006-01-17,15.486,15.486,14.88,15.227,6164427,0
2006-01-18,15.303,16.139,15.169,16.083,6785703,0
2006-01-19,15.955,15.965,15.351,15.505,5377747,0
2006-01-20,15.773,15.917,15.486,15.553,6267296,0
2006-01-23,15.735,15.868,15.533,15.582,3717250,0
2006-01-24,15.592,15.803,15.428,15.706,3878902,0
2006-01-25,15.773,15.783,15.524,15.735,3187270,0
2006-01-26,15.773,15.82,15.524,15.64,4348016,0
2006-01-27,15.533,15.688,15.496,15.659,3391968,0
2006-01-30,15.543,15.82,15.496,15.745,3251163,0
2006-01-31,15.745,15.83,15.64,15.793,4652346,0
2006-02-01,15.679,15.735,15.448,15.573,5660504,0
2006-02-02,15.622,16.064,15.543,15.849,8085171,0
2006-02-03,15.849,15.897,15.533,15.763,3351215,0
2006-02-06,15.679,15.975,15.631,15.868,2405384,0
2006-02-07,15.64,15.82,15.438,15.496,5376705,0
2006-02-08,15.38,15.946,15.38,15.679,3820852,0
2006-02-09,15.64,15.897,15.602,15.839,2906599,0
2006-02-10,15.839,15.917,15.716,15.755,2548172,0
2006-02-13,15.688,15.83,15.602,15.783,2522427,0
2006-02-14,15.763,16.168,15.706,16.13,3436472,0
2006-02-15,16.024,16.207,15.887,16.149,3689531,0
2006-02-16,16.024,16.139,16.004,16.139,2081249,0
2006-02-17,16.073,16.158,15.946,16.13,2157748,0
2006-02-21,16.004,16.12,15.868,16.014,2734627,0
2006-02-22,16.024,16.188,16.014,16.149,2927339,0
2006-02-23,16.064,16.245,16.044,16.139,3231984,0
2006-02-24,16.103,16.111,15.783,15.955,3653881,0
2006-02-27,15.927,16.207,15.927,16.168,3229587,0
2006-02-28,16.034,16.111,15.927,16.093,4526028,0
2006-03-01,16.024,16.396,16.024,16.337,5207029,0
2006-03-02,16.3,16.327,16.13,16.158,4001365,0
2006-03-03,16.093,16.327,16.073,16.308,2898053,0
2006-03-06,16.252,16.252,16.014,16.093,2627694,0
2006-03-07,16.093,16.406,16.093,16.317,3524230,0
2006-03-08,16.308,16.376,16.103,16.317,3821993,0
2006-03-09,16.308,16.475,16.3,16.337,2837078,0
2006-03-10,16.396,16.553,16.337,16.435,3443557,0
2006-03-13,16.416,16.504,16.327,16.445,3732259,0
2006-03-14,16.396,16.792,16.396,16.762,4381364,0
2006-03-15,16.742,16.81,16.598,16.792,4427327,0
2006-03-16,16.792,16.955,16.657,16.752,3341837,0
2006-03-17,16.802,16.982,16.657,16.886,4556461,0
2006-03-20,16.724,17.05,16.694,17.001,4083908,0
2006-03-21,16.935,17.174,16.877,16.896,5111037,0
2006-03-22,16.877,17.05,16.819,17.05,3672329,0
2006-03-23,17.001,17.021,16.792,16.906,3127969,0
2006-03-24,16.858,17.031,16.858,16.935,2043726,0
2006-03-27,16.858,16.964,16.733,16.762,2306997,0
2006-03-28,16.762,16.982,16.694,16.829,3698905,0
2006-03-29,16.802,17.241,16.704,17.241,5358778,0
2006-03-30,17.241,17.271,17.041,17.087,4775853,0
2006-03-31,17.136,17.366,17.097,17.261,4315078,0
2006-04-03,17.261,17.463,17.116,17.223,5384209,0
2006-04-04,17.223,17.271,17.126,17.194,2400589,0
2006-04-05,17.194,17.3,17.116,17.241,4931667,0
2006-04-06,17.241,17.261,16.973,16.982,3950919,0
2006-04-07,17.077,17.126,16.915,16.973,3471695,0
2006-04-10,16.935,16.973,16.752,16.782,3497548,0
2006-04-11,16.733,16.772,16.465,16.572,4126954,0
2006-04-12,16.534,16.925,16.534,16.81,3229379,0
2006-04-13,16.752,17.031,16.752,16.955,2549001,0
2006-04-17,16.886,16.906,15.878,16.27,5452264,0
2006-04-18,15.803,17.031,15.803,16.772,6985401,0
2006-04-19,16.694,16.868,16.504,16.657,5524597,0
2006-04-20,16.637,16.694,15.793,15.811,6625097,0
2006-04-21,15.839,15.907,15.256,15.351,7857442,0
2006-04-24,15.351,15.955,15.303,15.907,6305962,0
2006-04-25,15.878,15.887,15.543,15.582,5982766,0
2006-04-26,15.64,15.697,15.457,15.553,4225033,0
2006-04-27,15.514,15.878,15.476,15.755,5202442,0
2006-04-28,15.773,15.783,15.419,15.563,3937163,0
2006-05-01,15.602,15.793,15.399,15.745,4378448,0
2006-05-02,15.917,16.034,15.679,15.745,4240454,0
2006-05-03,15.783,15.868,15.735,15.839,2790074,0
2006-05-04,15.907,16.236,15.897,16.178,3012594,0
2006-05-05,16.217,16.217,15.83,15.936,3564980,0
2006-05-08,16.064,16.13,15.669,15.679,3060848,0
2006-05-09,15.716,15.936,15.697,15.887,2365152,0
2006-05-10,15.706,15.811,15.688,15.773,2454163,0
2006-05-11,15.773,15.773,15.514,15.573,2645726,0
2006-05-12,15.505,15.697,15.39,15.399,3175392,0
2006-05-15,15.496,15.622,15.438,15.602,3115356,0
2006-05-16,15.631,15.679,15.486,15.514,4512999,0
2006-05-17,15.399,15.505,14.938,14.948,3883071,0
2006-05-18,14.967,15.448,14.948,14.948,3446688,0
2006-05-19,15.025,15.143,14.948,14.987,2440403,0
2006-05-22,15.007,15.237,14.977,15.016,2885438,0
2006-05-23,14.997,15.045,14.758,14.768,2574541,0
2006-05-24,14.776,14.977,14.661,14.928,3605626,0
2006-05-25,14.86,15.095,14.86,14.977,2795806,0
2006-05-26,15.025,15.143,14.987,15.114,1759611,0
2006-05-30,14.918,15.065,14.812,15.007,3316300,0
2006-05-31,15.065,15.448,15.055,15.448,3817409,0
2006-06-01,15.486,15.524,15.188,15.256,6631249,0
2006-06-02,15.227,15.237,14.88,15.169,2828845,0
2006-06-05,15.151,15.303,14.987,15.085,2011523,0
2006-06-06,15.143,15.274,14.87,15.085,3031355,0
2006-06-07,15.045,15.37,15.045,15.143,3349756,0
2006-06-08,15.16,15.247,14.987,15.035,4755218,0
2006-06-09,14.89,15.247,14.87,15.007,3524018,0
2006-06-12,14.948,15.007,14.596,14.642,2724410,0
2006-06-13,14.728,14.88,14.557,14.567,3908605,0
2006-06-14,14.498,14.967,14.488,14.87,2893255,0
2006-06-15,14.997,15.573,14.938,15.486,4465997,0
2006-06-16,15.38,15.735,15.37,15.64,4538640,0
2006-06-19,15.631,15.82,15.563,15.64,2672928,0
2006-06-20,15.524,15.679,15.514,15.64,3342878,0
2006-06-21,15.592,15.887,15.573,15.763,2649685,0
2006-06-22,15.688,15.859,15.573,15.783,2345663,0
2006-06-23,15.716,15.83,15.592,15.773,2063529,0
2006-06-26,15.697,15.83,15.573,15.803,2076454,0
2006-06-27,15.697,15.783,15.448,15.514,2229141,0
2006-06-28,15.496,15.612,15.134,15.312,3307440,0
2006-06-29,15.341,15.524,15.312,15.505,3922259,0
2006-06-30,15.448,15.773,15.409,15.706,2992164,0
2006-07-03,15.745,15.83,15.697,15.803,1143231,0
2006-07-05,15.755,16.093,15.755,15.927,3657425,0
2006-07-06,15.985,16.327,15.946,16.245,5842585,0
2006-07-07,16.083,16.308,15.936,16.29,3066686,0
2006-07-10,16.3,16.819,16.26,16.666,6076776,0
2006-07-11,16.406,16.435,15.936,16.29,4168126,0
2006-07-12,16.357,16.416,16.178,16.28,2703673,0
2006-07-13,16.217,16.236,15.602,15.688,3199049,0
2006-07-14,15.486,15.612,15.198,15.39,3966970,0
2006-07-17,15.39,15.563,15.055,15.207,5584110,0
2006-07-18,15.207,15.39,15.025,15.293,4256608,0
2006-07-19,16.13,16.772,16.12,16.544,10428121,0
2006-07-20,16.227,16.666,16.217,16.562,9041112,0
2006-07-21,16.572,16.589,16.337,16.445,6091261,0
2006-07-24,16.514,16.906,16.514,16.733,4017831,0
2006-07-25,16.589,17.136,16.357,17.05,5719808,0
2006-07-26,16.982,17.223,16.915,17.126,5996417,0
2006-07-27,17.174,17.453,17.145,17.415,12124161,0
2006-07-28,17.291,17.463,17.097,17.415,4991074,0
2006-07-31,17.077,17.348,17.031,17.261,4585957,0
2006-08-01,17.251,17.271,16.598,16.829,3817829,0
2006-08-02,16.733,17.077,16.733,16.935,5386709,0
2006-08-03,17.031,17.281,16.858,17.232,5007855,0
2006-08-04,17.107,17.356,16.992,17.241,3845340,0
2006-08-07,17.251,17.251,16.896,16.973,3477743,0
2006-08-08,16.955,16.973,16.647,16.694,4493198,0
2006-08-09,16.188,16.386,15.946,16.217,6210601,0
2006-08-10,15.927,16.445,15.907,16.252,5976929,0
2006-08-11,16.12,16.12,15.438,15.649,6248121,0
2006-08-14,15.83,16.158,15.726,15.773,4571573,0
2006-08-15,16.406,16.504,16.27,16.3,4577100,0
2006-08-16,16.455,17.116,16.406,17.041,4999307,0
2006-08-17,16.762,17.077,16.618,16.742,4778771,0
2006-08-18,16.742,16.839,16.534,16.572,3443352,0
2006-08-21,16.475,16.598,16.217,16.524,2634569,0
2006-08-22,16.553,16.762,16.465,16.589,2989351,0
2006-08-23,16.637,16.772,15.763,16.553,2666152,0
2006-08-24,16.504,16.742,16.406,16.455,1896666,0
2006-08-25,16.367,16.475,16.111,16.26,3785411,0
2006-08-28,16.308,16.792,16.308,16.589,4707478,0
2006-08-29,16.598,16.868,16.598,16.694,3785623,0
2006-08-30,16.704,16.733,16.598,16.657,3265648,0
2006-08-31,16.657,16.742,16.485,16.618,4787317,0
2006-09-01,16.724,16.742,16.396,16.524,3227191,0
2006-09-05,16.694,16.802,16.514,16.637,5930655,0
2006-09-06,16.647,16.742,16.139,16.197,7759991,0
2006-09-07,16.103,16.139,15.592,15.735,8419208,0
2006-09-08,15.83,15.897,15.679,15.811,6370167,0
2006-09-11,15.83,15.83,15.573,15.659,7206042,0
2006-09-12,15.659,16.27,15.64,16.188,8139054,0
2006-09-13,16.28,16.347,15.946,16.024,7093374,0
2006-09-14,15.975,16.139,15.965,16.014,4965541,0
2006-09-15,16.004,16.207,15.773,15.839,12336984,0
2006-09-18,16.139,16.29,15.803,15.82,7844417,0
2006-09-19,15.82,16.139,15.679,16.034,6010905,0
2006-09-20,16.044,16.168,15.849,16.093,6217892,0
2006-09-21,16.158,16.197,15.726,15.726,3468677,0
2006-09-22,15.735,15.985,15.669,15.755,2179426,0
2006-09-25,15.868,16.054,15.726,15.917,3862747,0
2006-09-26,15.917,16.188,15.83,16.168,3337769,0
2006-09-27,16.034,16.093,15.878,15.955,4351975,0
2006-09-28,16.073,16.168,15.946,15.965,4964392,0
2006-09-29,15.965,16.093,15.83,15.985,3108792,0
2006-10-02,16.093,16.3,15.965,16.178,4254213,0
2006-10-03,16.217,16.337,16.149,16.168,4496115,0
2006-10-04,16.168,16.327,16.044,16.111,4992638,0
2006-10-05,16.054,16.12,15.83,16.093,6813848,0
2006-10-06,16.103,16.217,15.955,16.073,2675117,0
2006-10-09,16.073,16.178,15.927,16.083,5237982,0
2006-10-10,16.083,16.083,15.763,15.793,3859201,0
2006-10-11,15.735,15.907,15.612,15.83,5278734,0
2006-10-12,15.907,16.188,15.82,16.103,3441995,0
2006-10-13,16.083,16.12,15.688,15.773,3911734,0
2006-10-16,15.773,16.014,15.697,15.897,3397284,0
2006-10-17,15.726,15.83,15.64,15.688,3837213,0
2006-10-18,15.763,15.878,15.688,15.868,4524256,0
2006-10-19,15.706,15.706,15.256,15.37,8302164,0
2006-10-20,15.419,15.419,15.055,15.134,14923616,0
2006-10-23,15.134,15.256,14.831,15.007,8865495,0
2006-10-24,15.104,15.143,14.803,14.918,10049060,0
2006-10-25,14.918,14.967,14.537,14.632,7439608,0
2006-10-26,14.642,14.997,14.642,14.9,8837147,0
2006-10-27,14.821,14.87,14.632,14.652,5828305,0
2006-10-30,14.67,14.738,14.393,14.478,10441150,0
2006-10-31,14.567,14.596,14.334,14.42,10392062,0
2006-11-01,14.411,14.528,14.296,14.324,9043823,0
2006-11-02,14.334,14.393,14.055,14.152,9442164,0
2006-11-03,14.122,14.228,14.019,14.028,8742300,0
2006-11-06,14.093,14.411,14.075,14.334,10259802,0
2006-11-07,14.728,14.9,14.68,14.718,11946666,0
2006-11-08,14.652,14.728,14.353,14.68,8128007,0
2006-11-09,14.758,14.758,14.296,14.344,7219383,0
2006-11-10,14.393,14.708,14.393,14.604,7898192,0
2006-11-13,14.587,14.88,14.528,14.821,7734353,0
2006-11-14,14.831,14.967,14.567,14.623,10839810,0
2006-11-15,15.198,15.36,15.016,15.293,17820624,0
2006-11-16,15.256,15.438,14.87,15.312,14167992,0
2006-11-17,15.37,15.428,15.025,15.188,8370014,0
2006-11-20,15.188,15.303,15.035,15.075,7221467,0
2006-11-21,15.065,15.237,15.045,15.178,10246461,0
2006-11-22,15.274,15.399,15.178,15.351,5562431,0
2006-11-24,15.322,15.669,15.217,15.592,4544787,0
2006-11-27,15.419,15.649,15.124,15.169,10833244,0
2006-11-28,15.124,15.237,14.997,15.143,8271106,0
2006-11-29,15.207,15.247,15.016,15.114,8027953,0
2006-11-30,15.045,15.169,14.967,15.075,6159109,0
2006-12-01,14.967,15.188,14.776,14.821,6294707,0
2006-12-04,14.918,15.075,14.88,15.065,5901886,0
2006-12-05,14.967,15.188,14.89,14.997,5674992,0
2006-12-06,15.207,15.207,14.84,14.88,5332303,0
2006-12-07,15.095,15.104,14.728,14.738,6516808,0
2006-12-08,14.708,14.967,14.587,14.967,6745268,0
2006-12-11,15.256,15.293,15.075,15.217,7067841,0
2006-12-12,15.124,15.169,14.84,14.88,9852496,0
2006-12-13,15.207,15.36,15.124,15.293,8795560,0
2006-12-14,15.207,15.256,14.918,15.114,9842175,0
2006-12-15,15.16,15.38,15.114,15.247,8674452,0
2006-12-18,15.312,15.37,15.143,15.178,4943652,0
2006-12-19,15.178,15.303,14.997,15.207,5960668,0
2006-12-20,15.124,15.151,14.812,14.831,9055703,0
2006-12-21,14.9,14.987,14.632,14.708,5780154,0
2006-12-22,14.642,14.718,14.587,14.652,3187377,0
2006-12-26,14.623,14.728,14.567,14.67,3449708,0
2006-12-27,14.776,14.88,14.728,14.88,3613653,0
2006-12-28,14.909,14.997,14.776,14.88,3933933,0
2006-12-29,14.84,14.87,14.68,14.7,3729966,0
2007-01-03,14.831,15.143,14.728,14.89,7300260,0
2007-01-04,14.87,15.207,14.794,15.124,7888395,0
2007-01-05,15.16,15.207,14.794,14.87,5111244,0
2007-01-08,14.85,15.16,14.718,15.143,6521083,0
2007-01-09,15.247,15.331,15.065,15.169,7356431,0
2007-01-10,15.351,15.399,15.16,15.399,9748690,0
2007-01-11,15.36,15.496,15.351,15.496,11874650,0
2007-01-12,15.476,15.622,15.36,15.563,10921208,0
2007-01-16,15.622,15.907,15.563,15.897,12115820,0
2007-01-17,15.486,15.64,15.207,15.256,17500131,0
2007-01-18,15.312,15.524,15.178,15.198,8477053,0
2007-01-19,15.207,15.293,15.045,15.266,5800685,0
2007-01-22,15.256,15.274,14.738,14.88,9479062,0
2007-01-23,14.718,14.794,14.632,14.748,13500959,0
2007-01-24,14.708,14.748,14.632,14.67,9584432,0
2007-01-25,14.642,14.718,14.488,14.518,6494400,0
2007-01-26,14.46,14.508,14.344,14.468,13123667,0
2007-01-29,14.393,14.68,14.393,14.528,9497511,0
2007-01-30,14.518,14.587,14.402,14.528,8404096,0
2007-01-31,14.42,14.557,14.353,14.488,8061614,0
2007-02-01,14.508,14.758,14.393,14.728,10222281,0
2007-02-02,14.768,14.84,14.613,14.642,6143373,0
2007-02-05,14.652,14.7,14.411,14.42,7593859,0
2007-02-06,14.42,14.632,14.402,14.596,7315162,0
2007-02-07,14.577,14.587,14.42,14.518,7238667,0
2007-02-08,14.528,14.68,14.478,14.547,7124121,0
2007-02-09,14.587,14.738,14.528,14.537,7043871,0
2007-02-12,15.007,15.207,14.85,15.134,11534800,0
2007-02-13,15.227,15.303,14.987,15.16,10956350,0
2007-02-14,15.217,15.486,15.124,15.438,7254699,0
2007-02-15,15.303,15.399,15.075,15.124,9289685,0
2007-02-16,15.151,15.274,15.016,15.065,7722158,0
2007-02-20,15.114,15.143,14.958,15.007,6796756,0
2007-02-21,14.958,15.065,14.918,14.977,5133238,0
2007-02-22,15.085,15.151,14.948,14.977,4314035,0
2007-02-23,14.977,14.977,14.728,14.776,5653729,0
2007-02-26,14.776,14.86,14.68,14.728,5878849,0
2007-02-27,14.604,14.661,14.43,14.488,10210818,0
2007-02-28,14.488,14.577,14.43,14.508,12909801,0
2007-03-01,14.44,14.748,14.334,14.718,13208856,0
2007-03-02,14.87,14.958,14.537,14.587,7916638,0
2007-03-05,14.42,14.661,14.42,14.478,7143658,0
2007-03-06,14.547,14.596,14.314,14.44,12780769,0
2007-03-07,14.498,14.508,14.344,14.344,8154219,0
2007-03-08,14.411,14.587,14.393,14.537,7370196,0
2007-03-09,14.557,14.623,14.44,14.46,5409427,0
2007-03-12,14.44,14.537,14.411,14.45,3776864,0
2007-03-13,14.44,14.44,14.171,14.181,9935978,0
2007-03-14,14.314,14.344,13.972,14.277,13850628,0
2007-03-15,14.277,14.334,14.219,14.296,4129039,0
2007-03-16,14.44,14.537,14.324,14.393,7973649,0
2007-03-19,14.44,14.44,14.344,14.393,4585019,0
2007-03-20,14.353,14.547,14.344,14.508,5752119,0
2007-03-21,14.508,14.652,14.411,14.642,4649432,0
2007-03-22,14.478,14.642,14.344,14.373,6125552,0
2007-03-23,14.353,14.488,14.353,14.393,6720775,0
2007-03-26,14.353,14.402,14.228,14.277,5465086,0
2007-03-27,14.247,14.344,14.209,14.257,5809198,0
2007-03-28,14.247,14.247,14.065,14.093,10738425,0
2007-03-29,14.142,14.142,13.914,14.038,6069886,0
2007-03-30,14.055,14.152,14.019,14.103,12667166,0
2007-04-02,14.103,14.19,14.093,14.152,5102132,0
2007-04-03,14.247,14.468,14.199,14.468,7808058,0
2007-04-04,14.508,14.67,14.468,14.488,7033817,0
2007-04-05,14.393,14.518,14.383,14.468,4516014,0
2007-04-09,14.46,14.537,14.402,14.518,3135516,0
2007-04-10,14.488,14.537,14.393,14.402,4110591,0
2007-04-11,14.402,14.67,14.393,14.623,8728326,0
2007-04-12,14.537,14.632,14.478,14.587,7132080,0
2007-04-13,14.488,14.587,14.45,14.547,4847821,0
2007-04-16,14.528,14.718,14.508,14.67,5502736,0
2007-04-17,14.661,14.785,14.537,14.587,6318884,0
2007-04-18,14.68,15.256,14.604,15.025,15541444,0
2007-04-19,14.87,15.124,14.45,14.748,20763984,0
2007-04-20,14.748,14.785,14.257,14.363,24466758,0
2007-04-23,14.402,14.402,14.152,14.162,16027815,0
2007-04-24,14.304,14.344,13.76,13.943,23334894,0
2007-04-25,13.943,14.038,13.874,13.963,13771724,0
2007-04-26,14.01,14.199,13.884,13.923,13231559,0
2007-04-27,13.894,13.943,13.702,13.711,12690200,0
2007-04-30,13.731,13.943,13.634,13.77,13069019,0
2007-05-01,13.74,13.75,13.576,13.682,12914205,0
2007-05-02,13.663,14.055,13.566,13.972,14842467,0
2007-05-03,13.972,14.075,13.77,13.923,10292687,0
2007-05-04,14,14.103,13.943,14.085,8890424,0
2007-05-07,14.112,14.219,14.112,14.152,6485041,0
2007-05-08,14.103,14.122,13.923,14.093,6789301,0
2007-05-09,13.963,14.112,13.788,13.953,8008239,0
2007-05-10,13.914,13.914,13.702,13.74,7427071,0
2007-05-11,13.75,13.864,13.692,13.731,5478884,0
2007-05-14,13.721,13.77,13.634,13.77,8407185,0
2007-05-15,13.74,13.904,13.634,13.644,7295049,0
2007-05-16,13.692,13.864,13.682,13.835,7782191,0
2007-05-17,13.845,13.972,13.721,13.779,12212641,0
2007-05-18,13.816,13.953,13.779,13.923,7514414,0
2007-05-21,13.854,13.923,13.74,13.806,4920155,0
2007-05-22,13.816,13.981,13.711,13.923,8850693,0
2007-05-23,13.981,14.055,13.864,13.904,5907681,0
2007-05-24,13.894,14,13.798,13.884,5080392,0
2007-05-25,13.894,13.914,13.816,13.884,4094078,0
2007-05-29,13.825,13.825,13.624,13.673,10897262,0
2007-05-30,13.663,13.806,13.644,13.77,6659597,0
2007-05-31,13.77,13.816,13.692,13.731,5737736,0
2007-06-01,13.798,13.816,13.624,13.682,6930580,0
2007-06-04,13.654,13.77,13.634,13.692,7870980,0
2007-06-05,13.634,13.702,13.605,13.615,7459586,0
2007-06-06,13.615,13.663,13.46,13.644,8342066,0
2007-06-07,13.585,13.644,13.528,13.556,7716007,0
2007-06-08,13.654,13.943,13.605,13.923,10867137,0
2007-06-11,13.874,14.01,13.779,13.943,8125818,0
2007-06-12,13.806,14,13.788,13.884,7260132,0
2007-06-13,13.874,13.884,13.576,13.77,9219025,0
2007-06-14,13.673,14.122,13.673,14.055,9422699,0
2007-06-15,14.055,14.103,13.914,13.953,9219643,0
2007-06-18,13.972,14.019,13.864,13.923,12449866,0
2007-06-19,13.845,14.209,13.835,14.103,9150337,0
2007-06-20,14.112,14.344,14.103,14.277,10930794,0
2007-06-21,14.247,14.344,14.055,14.277,8302685,0
2007-06-22,14.238,14.488,14.142,14.44,10581802,0
2007-06-25,14.45,14.537,14.353,14.393,9527974,0
2007-06-26,14.402,14.42,14.038,14.046,9100372,0
2007-06-27,14.046,14.277,13.953,14.228,10180345,0
2007-06-28,14.314,14.42,14.19,14.324,14156213,0
2007-06-29,14.324,14.393,14.171,14.304,6421967,0
2007-07-02,14.238,14.383,14.238,14.334,7437275,0
2007-07-03,14.363,14.537,14.344,14.508,4834610,0
2007-07-05,14.393,14.785,14.393,14.758,11206334,0
2007-07-06,14.758,14.948,14.632,14.918,11008412,0
2007-07-09,14.909,14.967,14.7,14.918,9322345,0
2007-07-10,14.728,14.9,14.7,14.718,7567143,0
2007-07-11,14.708,14.948,14.68,14.918,7582497,0
2007-07-12,14.88,14.958,14.785,14.87,8387314,0
2007-07-13,14.803,14.958,14.738,14.87,5799541,0
2007-07-16,14.831,15.045,14.831,14.997,6582300,0
2007-07-17,14.948,15.104,14.803,14.958,9953272,0
2007-07-18,14.87,15.134,14.821,15.085,13946555,0
2007-07-19,15.16,15.82,15.16,15.735,18614360,0
2007-07-20,15.438,15.726,15.438,15.688,12653823,0
2007-07-23,15.612,15.83,15.592,15.755,7898936,0
2007-07-24,15.755,15.897,15.602,15.631,7890508,0
2007-07-25,15.631,15.697,15.486,15.631,9853413,0
2007-07-26,15.331,15.409,14.69,15.016,15552045,0
2007-07-27,14.977,15.178,14.84,15.025,10131178,0
2007-07-30,15.114,15.448,14.958,15.351,10900883,0
2007-07-31,15.322,15.419,15.025,15.025,12037140,0
2007-08-01,14.948,15.169,14.918,15.134,6280779,0
2007-08-02,14.918,15.38,14.918,15.256,9326642,0
2007-08-03,15.256,15.293,14.967,14.967,11694725,0
2007-08-06,15.065,15.124,14.69,15.124,11671346,0
2007-08-07,15.124,15.37,14.86,15.303,10396426,0
2007-08-08,15.293,15.975,15.178,15.927,9870530,0
2007-08-09,15.293,16.27,15.016,15.927,17392940,0
2007-08-10,15.64,15.975,15.36,15.533,14139525,0
2007-08-13,15.505,15.726,15.114,15.303,7667545,0
2007-08-14,15.341,15.37,14.997,15.134,7796813,0
2007-08-15,15.198,15.341,14.537,14.577,7895221,0
2007-08-16,14.623,14.821,14.065,14.557,11989493,0
2007-08-17,14.468,14.909,14.277,14.43,12019934,0
2007-08-20,14.402,14.632,14.353,14.488,4275891,0
2007-08-21,14.498,14.86,14.498,14.661,5107908,0
2007-08-22,14.738,14.918,14.661,14.86,4503308,0
2007-08-23,14.967,14.967,14.537,14.661,4255880,0
2007-08-24,14.718,14.89,14.661,14.89,2694293,0
2007-08-27,14.85,14.86,14.577,14.613,3980187,0
2007-08-28,14.642,14.69,14.383,14.393,4520505,0
2007-08-29,14.468,14.7,14.402,14.67,3031041,0
2007-08-30,14.547,14.728,14.334,14.488,4427954,0
2007-08-31,14.547,14.596,14.373,14.498,3256268,0
2007-09-04,14.498,14.776,14.42,14.68,3577871,0
2007-09-05,14.604,14.748,14.46,14.478,3939976,0
2007-09-06,14.478,14.613,14.344,14.537,2664069,0
2007-09-07,14.393,14.43,14.171,14.219,4540200,0
2007-09-10,14.373,14.402,14.046,14.065,4888103,0
2007-09-11,14.103,14.304,14.028,14.286,2927859,0
2007-09-12,14.209,14.257,13.864,13.884,6434367,0
2007-09-13,13.923,14,13.74,13.825,6700660,0
2007-09-14,13.788,13.864,13.634,13.682,9217983,0
2007-09-17,13.721,14.411,13.692,14.019,11488289,0
2007-09-18,14.028,14.468,13.953,14.46,6396329,0
2007-09-19,14.478,14.632,14.42,14.518,7571241,0
2007-09-20,14.587,14.785,14.478,14.498,7414798,0
2007-09-21,14.632,14.776,14.498,14.718,10406442,0
2007-09-24,14.67,14.708,14.344,14.383,5737422,0
2007-09-25,14.344,14.373,14.122,14.209,8910624,0
2007-09-26,14.181,14.44,14.181,14.296,4392099,0
2007-09-27,14.304,14.402,14.093,14.152,4865696,0
2007-09-28,14.085,14.277,14.055,14.199,4502473,0
2007-10-01,14.055,14.286,13.963,14.19,5405990,0
2007-10-02,14.112,14.411,14.093,14.344,4375547,0
2007-10-03,14.344,14.43,14.152,14.219,4467871,0
2007-10-04,14.162,14.314,14.112,14.152,3497755,0
2007-10-05,14.277,14.44,14.257,14.314,4141406,0
2007-10-08,14.286,14.402,14.199,14.344,2982264,0
2007-10-09,14.344,14.45,14.296,14.353,3572797,0
2007-10-10,14.393,14.44,14.199,14.314,2465626,0
2007-10-11,14.286,14.42,13.99,14.085,4620576,0
2007-10-12,14,14.19,13.963,14.075,3636985,0
2007-10-15,14.01,14.046,13.914,13.981,3485456,0
2007-10-16,13.981,14.093,13.894,13.923,4888310,0
2007-10-17,13.953,14.046,13.779,13.972,4953765,0
2007-10-18,14.152,14.152,13.644,13.75,8188143,0
2007-10-19,13.682,13.75,13.383,13.393,8199091,0
2007-10-22,13.402,13.654,13.336,13.46,6297312,0
2007-10-23,13.46,13.721,13.46,13.644,4697164,0
2007-10-24,13.605,13.682,13.262,13.508,5277480,0
2007-10-25,13.498,13.528,13.145,13.262,4647133,0
2007-10-26,13.309,13.393,13.184,13.328,5127295,0
2007-10-29,13.383,13.393,13.145,13.282,4483088,0
2007-10-30,13.292,13.624,13.292,13.431,4983778,0
2007-10-31,13.528,13.663,13.346,13.634,6259167,0
2007-11-01,13.45,13.566,13.194,13.214,4664929,0
2007-11-02,13.301,13.528,13.242,13.402,5534187,0
2007-11-05,13.336,13.431,13.194,13.328,3652162,0
2007-11-06,13.318,13.412,12.951,13.078,6182355,0
2007-11-07,12.951,13.068,12.732,12.732,6266542,0
2007-11-08,12.741,12.799,12.367,12.713,7551188,0
2007-11-09,12.57,12.866,12.503,12.693,7917812,0
2007-11-12,12.703,13.854,12.703,13.779,15551331,0
2007-11-13,13.845,14.171,13.682,13.933,11366115,0
2007-11-14,13.99,14.199,13.634,13.798,6190602,0
2007-11-15,13.711,13.845,13.498,13.566,4433719,0
2007-11-16,13.634,13.692,13.282,13.422,5863101,0
2007-11-19,13.309,13.422,12.914,12.924,5681598,0
2007-11-20,12.914,13.088,12.404,12.732,9099892,0
2007-11-21,12.657,13.039,12.453,12.951,6897048,0
2007-11-23,12.999,13.242,12.999,13.175,2259157,0
2007-11-26,13.204,13.262,12.799,12.838,4722428,0
2007-11-27,13.009,13.107,12.619,12.874,5544710,0
2007-11-28,12.979,13.301,12.78,13.262,4452414,0
2007-11-29,13.194,13.233,12.77,12.904,5808378,0
2007-11-30,13.049,13.595,12.989,13.576,9818000,0
2007-12-03,13.47,13.615,13.155,13.184,4728301,0
2007-12-04,13.135,13.365,12.924,13.242,5515044,0
2007-12-05,13.336,13.346,13.029,13.175,4473308,0
2007-12-06,13.145,13.412,13.068,13.393,3927685,0
2007-12-07,13.393,13.854,13.393,13.702,5906987,0
2007-12-10,13.711,13.711,13.479,13.644,3798510,0
2007-12-11,13.634,13.634,13.039,13.049,4735860,0
2007-12-12,13.318,13.47,12.561,12.78,9824784,0
2007-12-13,12.693,13.135,12.57,12.847,7812594,0
2007-12-14,12.693,12.884,12.628,12.703,4976724,0
2007-12-17,12.628,12.732,12.281,12.309,5390162,0
2007-12-18,12.424,12.424,12.119,12.309,5396322,0
2007-12-19,12.291,12.503,12.138,12.434,4935699,0
2007-12-20,12.503,12.58,12.147,12.319,4570179,0
2007-12-21,12.434,12.483,11.669,12.03,9679971,0
2007-12-24,12.003,12.348,12.003,12.338,3005401,0
2007-12-26,12.281,12.281,11.993,12.109,3017669,0
2007-12-27,12.003,12.177,11.858,11.868,4376443,0
2007-12-28,11.896,12.022,11.649,11.736,4019026,0
2007-12-31,11.679,11.858,11.63,11.709,4300481,0
2008-01-02,11.689,11.802,11.286,11.322,7165954,0
2008-01-03,11.378,11.511,11.053,11.131,8308229,0
2008-01-04,11.033,11.112,10.841,10.956,8179882,0
2008-01-07,11.033,11.396,11.024,11.387,8988107,0
2008-01-08,11.425,11.425,10.822,10.851,9058194,0
2008-01-09,10.947,10.994,10.573,10.813,12379324,0
2008-01-10,10.851,11.746,10.699,11.659,15861157,0
2008-01-11,11.571,11.709,11.024,11.227,15948746,0
2008-01-14,11.295,11.396,11.131,11.34,8436708,0
2008-01-15,11.208,11.699,11.159,11.62,14985900,0
2008-01-16,11.541,11.756,11.35,11.59,9239302,0
2008-01-17,11.61,11.858,11.35,11.435,10269562,0
2008-01-18,11.492,11.746,11.331,11.581,9695572,0
2008-01-22,11.033,11.531,11.033,11.492,9528644,0
2008-01-23,11.581,12.252,11.112,12.244,13442929,0
2008-01-24,12.197,12.197,11.415,11.463,11315163,0
2008-01-25,11.551,11.659,11.405,11.521,10246610,0
2008-01-28,11.511,11.699,11.322,11.679,8714388,0
2008-01-29,11.727,11.784,11.521,11.61,7601673,0
2008-01-30,11.581,11.718,11.331,11.396,11290552,0
2008-01-31,11.473,11.473,11.227,11.247,17909770,0
2008-02-01,11.277,11.709,11.15,11.689,15394884,0
2008-02-04,11.756,11.924,11.322,11.425,7961036,0
2008-02-05,11.473,11.511,11.237,11.237,10935019,0
2008-02-06,11.331,11.727,11.331,11.473,8625429,0
2008-02-07,11.561,12.404,11.511,12.376,19763831,0
2008-02-08,12.338,12.338,12.089,12.281,10749213,0
2008-02-11,12.252,12.328,12.05,12.291,5127686,0
2008-02-12,12.338,12.473,12.138,12.244,4646703,0
2008-02-13,12.309,12.57,12.291,12.551,7632757,0
2008-02-14,12.532,12.57,12.109,12.129,7414416,0
2008-02-15,12.129,12.473,12.129,12.138,9088803,0
2008-02-19,12.252,12.309,11.934,11.973,11976428,0
2008-02-20,11.905,12.348,11.83,12.271,5712065,0
2008-02-21,12.328,12.503,12.04,12.119,5064526,0
2008-02-22,12.187,12.367,12.022,12.348,5367458,0
2008-02-25,12.376,12.463,12.129,12.443,4606101,0
2008-02-26,12.443,12.561,12.281,12.424,4399960,0
2008-02-27,12.328,12.338,12.138,12.235,4463149,0
2008-02-28,12.271,12.328,12.012,12.04,5205667,0
2008-02-29,11.983,12.109,11.718,11.766,5751002,0
2008-03-03,11.727,11.802,11.571,11.736,5652867,0
2008-03-04,11.6,12.197,11.6,12.129,7412727,0
2008-03-05,11.794,12.483,11.794,12.463,9515885,0
2008-03-06,12.376,12.376,11.953,11.993,6972823,0
2008-03-07,11.878,12.235,11.63,11.699,6398516,0
2008-03-10,11.709,11.915,11.531,11.581,6944582,0
2008-03-11,11.821,11.896,11.551,11.896,5944465,0
2008-03-12,11.896,11.896,10.966,11.024,15388234,0
2008-03-13,10.756,11.34,10.669,11.227,10340681,0
2008-03-14,11.331,11.454,10.861,11.169,9023224,0
2008-03-17,10.927,11.257,10.832,11.102,9503158,0
2008-03-18,11.295,11.679,11.033,11.669,8202465,0
2008-03-19,11.62,11.83,11.286,11.286,9177177,0
2008-03-20,11.454,11.858,11.277,11.766,7025010,0
2008-03-24,11.794,11.858,11.61,11.689,5878477,0
2008-03-25,11.718,12.04,11.61,11.953,5524292,0
2008-03-26,11.868,11.993,11.286,11.322,7140083,0
2008-03-27,11.369,12.012,11.369,11.699,10654877,0
2008-03-28,11.736,11.878,11.369,11.541,11525328,0
2008-03-31,11.561,11.924,11.561,11.896,15067517,0
2008-04-01,12.012,12.252,11.944,12.235,15761655,0
2008-04-02,12.225,12.443,12.099,12.261,7670285,0
2008-04-03,12.167,12.225,11.896,12.197,10213357,0
2008-04-04,11.924,12.338,11.924,12.147,6848761,0
2008-04-07,12.109,12.235,11.993,12.206,4360713,0
2008-04-08,12.235,12.319,11.983,12.157,6941499,0
2008-04-09,12.187,12.261,11.858,11.993,7021960,0
2008-04-10,11.973,12.443,11.973,12.414,6836784,0
2008-04-11,12.338,12.414,12.069,12.138,7884458,0
2008-04-14,12.157,12.376,12.119,12.197,5849424,0
2008-04-15,12.309,12.414,11.571,11.849,10286808,0
2008-04-16,12.099,12.252,11.849,11.993,9446269,0
2008-04-17,11.868,12.328,11.756,12.099,6957086,0
2008-04-18,12.235,12.252,11.905,12.06,7609874,0
2008-04-21,12.022,12.089,11.699,11.802,7759425,0
2008-04-22,11.727,11.878,11.295,11.303,9429044,0
2008-04-23,11.727,11.812,11.277,11.679,10528858,0
2008-04-24,11.669,12.252,11.669,12.187,9793668,0
2008-04-25,12.225,12.338,11.953,12.216,6011878,0
2008-04-28,12.235,12.473,12.05,12.385,6503005,0
2008-04-29,12.483,12.818,12.414,12.799,8118054,0
2008-04-30,12.847,12.951,12.599,12.703,10813966,0
2008-05-01,12.657,13.039,12.609,12.934,10126601,0
2008-05-02,13.019,13.107,12.685,12.904,10534843,0
2008-05-05,12.58,13.009,12.473,12.856,5835660,0
2008-05-06,12.76,12.904,12.424,12.828,6158039,0
2008-05-07,12.809,12.924,12.638,12.657,4913108,0
2008-05-08,12.512,12.874,12.434,12.693,5332340,0
2008-05-09,12.532,12.57,12.328,12.463,7039593,0
2008-05-12,12.473,12.799,12.473,12.76,3868003,0
2008-05-13,12.732,12.828,12.434,12.589,5867711,0
2008-05-14,12.619,13.098,12.589,12.951,8126840,0
2008-05-15,12.934,12.951,12.732,12.904,8214744,0
2008-05-16,12.78,12.979,12.677,12.847,4973025,0
2008-05-19,12.847,12.999,12.647,12.685,5233639,0
2008-05-20,12.647,12.78,12.395,12.473,7473905,0
2008-05-21,12.483,12.542,11.858,11.924,12716592,0
2008-05-22,11.934,12.281,11.934,12.003,6469643,0
2008-05-23,11.934,12.012,11.718,11.766,5878124,0
2008-05-27,11.887,12.271,11.868,12.109,7436653,0
2008-05-28,12.367,12.434,12.04,12.235,6415415,0
2008-05-29,12.235,12.77,12.177,12.647,6313952,0
2008-05-30,12.75,12.75,12.424,12.532,5889853,0
2008-06-02,12.551,12.609,12.3,12.463,6286852,0
2008-06-03,12.483,13.262,12.483,12.97,17329307,0
2008-06-04,12.904,13.165,12.874,13.039,16232959,0
2008-06-05,13.145,14.171,13.145,13.634,16467083,0
2008-06-06,13.383,13.383,12.97,13.126,12530798,0
2008-06-09,13.145,13.673,13.126,13.615,10463980,0
2008-06-10,13.402,13.585,13.194,13.346,12934387,0
2008-06-11,13.301,13.479,12.951,12.951,7581050,0
2008-06-12,13.155,13.412,12.741,12.989,8649858,0
2008-06-13,13.019,13.731,13.019,13.721,9307800,0
2008-06-16,13.605,13.605,13.194,13.431,11012155,0
2008-06-17,13.528,13.914,13.518,13.721,10733634,0
2008-06-18,13.624,13.963,13.365,13.566,10857858,0
2008-06-19,13.624,14.286,13.576,14.199,13480640,0
2008-06-20,14.038,14.038,13.155,13.537,14734008,0
2008-06-23,13.615,13.798,13.282,13.328,14668319,0
2008-06-24,13.336,13.479,12.979,13.309,10787914,0
2008-06-25,13.282,13.825,13.282,13.508,7771775,0
2008-06-26,13.336,13.365,12.828,12.866,10571267,0
2008-06-27,12.96,12.96,12.589,12.79,10158351,0
2008-06-30,12.677,12.924,12.385,12.512,10628342,0
2008-07-01,12.385,12.58,12.197,12.463,10316214,0
2008-07-02,12.532,12.934,12.319,12.328,8045271,0
2008-07-03,12.453,12.77,12.167,12.522,4966954,0
2008-07-07,12.78,12.904,12.338,12.619,7396404,0
2008-07-08,12.677,13.431,12.677,13.383,9442593,0
2008-07-09,13.508,13.508,12.818,12.904,9399143,0
2008-07-10,12.838,13.301,12.647,12.866,9568436,0
2008-07-11,12.561,13.029,12.281,12.667,9069996,0
2008-07-14,12.847,13.165,12.76,13.068,9537405,0
2008-07-15,12.943,13.489,12.799,13.194,11928942,0
2008-07-16,13.242,14.046,12.914,14.028,10539374,0
2008-07-17,14.055,14.488,13.547,14.383,7673285,0
2008-07-18,14.393,14.718,13.923,14.537,10667516,0
2008-07-21,14.383,14.632,14.085,14.199,7120295,0
2008-07-22,14.314,15.104,14.296,15.055,20376976,0
2008-07-23,15.025,15.266,14.577,15.237,13802104,0
2008-07-24,15.266,15.312,14.257,14.296,16415547,0
2008-07-25,14.393,14.9,14.393,14.587,13286572,0
2008-07-28,14.567,14.918,14.363,14.411,12300636,0
2008-07-29,14.393,15.237,14.393,15.124,14744172,0
2008-07-30,15.16,15.351,14.708,14.987,16061282,0
2008-07-31,14.89,15.428,14.776,14.958,12479978,0
2008-08-01,15.007,15.351,14.718,15.169,9326076,0
2008-08-04,15.114,15.745,14.918,15.428,13300586,0
2008-08-05,15.533,15.82,15.274,15.803,15593564,0
2008-08-06,15.716,15.82,15.38,15.793,12248894,0
2008-08-07,15.351,15.592,14.478,14.547,17207096,0
2008-08-08,14.821,15.303,14.758,15.16,18004714,0
2008-08-11,15.16,15.207,14.468,14.652,17596520,0
2008-08-12,14.468,14.567,14.093,14.162,19643699,0
2008-08-13,14.055,14.304,13.981,14.112,14744857,0
2008-08-14,14.01,14.498,14.01,14.247,10400436,0
2008-08-15,14.181,15.065,14.181,15.007,12769300,0
2008-08-18,14.918,14.997,14.478,14.604,9969379,0
2008-08-19,14.86,14.9,14.334,14.393,11206760,0
2008-08-20,14.411,14.708,14,14.19,12212100,0
2008-08-21,14.038,14.528,13.914,14.267,9810754,0
2008-08-22,14.383,14.652,14.152,14.632,5648546,0
2008-08-25,14.567,14.587,14.152,14.209,6910926,0
2008-08-26,14.277,14.393,14.038,14.171,7346962,0
2008-08-27,14.162,14.652,14.038,14.44,8310011,0
2008-08-28,14.498,14.958,14.373,14.86,6245984,0
2008-08-29,14.758,14.803,14.508,14.613,6829036,0
2008-09-02,15.188,15.351,14.632,14.785,11025948,0
2008-09-03,14.748,15.341,14.748,15.085,11130686,0
2008-09-04,14.812,15.124,14.632,14.977,13284343,0
2008-09-05,14.89,15.178,14.738,15.104,10337470,0
2008-09-08,15.075,15.283,14.296,15.169,12333317,0
2008-09-09,15.085,15.351,14.9,14.967,12549872,0
2008-09-10,15.198,15.341,14.987,15.266,13469189,0
2008-09-11,15.104,15.563,14.967,15.543,13542553,0
2008-09-12,15.448,15.726,15.143,15.533,13872181,0
2008-09-15,15.114,15.783,15.114,15.399,14040824,0
2008-09-16,15.143,16.093,15.134,15.745,20706488,0
2008-09-17,15.533,15.659,14.794,14.977,18792885,0
2008-09-18,15.134,15.134,14.238,14.967,18725963,0
2008-09-19,15.293,15.563,14.87,15.045,11007635,0
2008-09-22,14.758,15.007,13.624,14.162,9703382,0
2008-09-23,14.219,15.104,14.219,14.613,15120927,0
2008-09-24,14.632,14.642,13.943,14.142,10660125,0
2008-09-25,14.247,14.632,14.152,14.353,8627893,0
2008-09-26,14.122,14.383,13.77,13.981,9693467,0
2008-09-29,13.99,14.411,13.45,13.566,13049276,0
2008-09-30,13.884,13.99,13.262,13.923,9867646,0
2008-10-01,13.806,13.963,13.498,13.624,11233581,0
2008-10-02,13.605,14.363,12.838,12.847,15236002,0
2008-10-03,13.088,13.223,12.741,12.894,12527328,0
2008-10-06,12.657,13.135,11.709,12.291,15858595,0
2008-10-07,12.493,12.732,11.718,11.718,12686367,0
2008-10-08,11.531,12.119,11.102,11.122,14067994,0
2008-10-09,11.6,11.802,11.179,11.277,17943520,0
2008-10-10,11.043,11.868,10.793,11.396,25444500,0
2008-10-13,11.699,12.951,11.63,12.003,20059859,0
2008-10-14,11.699,12.657,11.61,11.821,15914666,0
2008-10-15,11.993,12.187,11.063,11.093,13157303,0
2008-10-16,11.709,12.06,10.994,11.983,18372065,0
2008-10-17,11.718,12.04,11.541,11.699,13714325,0
2008-10-20,11.775,12.395,11.521,12.376,9356103,0
2008-10-21,12.157,12.453,11.746,12.167,7336069,0
2008-10-22,12.079,12.271,11.169,11.511,13001596,0
2008-10-23,11.531,11.812,10.901,11.378,14929524,0
2008-10-24,10.927,11.102,10.496,10.525,11731471,0
2008-10-27,10.505,10.832,10.228,10.228,9241574,0
2008-10-28,10.469,10.699,9.845,10.669,12837727,0
2008-10-29,10.393,10.784,10.286,10.402,10462226,0
2008-10-30,10.611,10.891,10.543,10.784,10188697,0
2008-10-31,10.937,11.64,10.659,11.303,11061654,0
2008-11-03,11.502,11.699,11.227,11.322,7164790,0
2008-11-04,11.502,11.561,10.881,11.561,12824856,0
2008-11-05,11.405,11.649,11.227,11.247,7965371,0
2008-11-06,11.179,11.369,10.601,10.641,8837128,0
2008-11-07,10.728,10.966,10.515,10.832,7425237,0
2008-11-10,10.974,11.073,10.496,10.651,4910275,0
2008-11-11,10.651,10.659,10.208,10.421,7536361,0
2008-11-12,10.277,10.402,9.1821,9.567,14637707,0
2008-11-13,9.835,10.257,9.3635,10.054,17677196,0
2008-11-14,9.932,10.189,9.567,9.748,11394446,0
2008-11-17,9.738,9.873,9.3535,9.4977,9113352,0
2008-11-18,9.4887,9.624,9.1629,9.4225,9833967,0
2008-11-19,9.4128,9.538,8.2899,8.3185,15571815,0
2008-11-20,8.3185,8.5679,7.4072,7.4456,22938401,0
2008-11-21,7.6468,7.9542,7.3688,7.6372,24940973,0
2008-11-24,7.6372,8.1846,7.4167,7.9827,16665727,0
2008-11-25,8.098,8.6832,7.9827,8.1554,15637930,0
2008-11-26,8.1748,8.2418,7.8771,8.0883,10008143,0
2008-11-28,8.2515,8.5585,8.0115,8.2993,5168205,0
2008-12-01,8.1554,8.1939,7.5896,7.6086,10649490,0
2008-12-02,7.7333,8.0115,7.4936,7.9924,10959637,0
2008-12-03,7.8294,8.0593,7.5508,7.9634,10911499,0
2008-12-04,7.8771,8.4051,7.8101,8.0883,9910498,0
2008-12-05,8.146,8.4818,7.676,8.4723,9341719,0
2008-12-08,8.7316,8.7316,8.3088,8.5492,9328891,0
2008-12-09,8.4912,8.5492,7.9061,7.9349,13644962,0
2008-12-10,8.0211,8.098,7.4456,7.5607,15263491,0
2008-12-11,7.6278,7.6278,6.8409,6.9849,16735521,0
2008-12-12,6.9178,7.0908,6.7644,7.0043,13734541,0
2008-12-15,7.2535,7.3303,6.9754,7.292,13307432,0
2008-12-16,7.3688,7.7141,7.3496,7.676,14849458,0
2008-12-17,7.6468,8.0499,7.58,7.9349,10947542,0
2008-12-18,7.9447,8.0593,7.7431,7.8388,11794826,0
2008-12-19,8.1846,8.1846,7.6566,7.8581,12179730,0
2008-12-22,7.8966,8.0115,7.0522,7.5508,9997628,0
2008-12-23,7.6949,7.7141,7.3496,7.4743,8403080,0
2008-12-24,7.4936,7.8388,7.4936,7.7717,5172262,0
2008-12-26,7.7813,7.8675,7.5705,7.7527,3950839,0
2008-12-29,7.6853,7.7431,7.4456,7.7236,7823272,0
2008-12-30,7.7527,8.0405,7.676,8.0405,6826471,0
2008-12-31,8.0883,8.3185,7.9634,8.2707,7076664,0
2009-01-02,8.261,8.6639,8.1554,8.6066,8280872,0
2009-01-05,8.5492,8.5492,8.1554,8.3282,8503461,0
2009-01-06,8.3955,8.8271,8.3378,8.7696,11217093,0
2009-01-07,8.6736,8.8367,8.4433,8.5775,9620398,0
2009-01-08,8.5585,8.6639,8.3473,8.6255,8372554,0
2009-01-09,8.5775,8.5775,8.1651,8.2131,7892375,0
2009-01-12,8.2037,8.3378,8.1363,8.2707,10885789,0
2009-01-13,8.2515,8.4145,7.9827,8.0023,12217801,0
2009-01-14,7.9349,8.0115,7.5508,7.6664,12533455,0
2009-01-15,7.6664,8.146,7.4551,7.9447,14410210,0
2009-01-16,8.0309,8.3859,7.9349,8.261,10594511,0
2009-01-20,8.2899,8.4433,7.7813,7.8101,11480160,0
2009-01-21,7.9253,8.0787,7.5031,8.0405,16993785,0
2009-01-22,8.5009,9.548,8.2321,9.4128,26909577,0
2009-01-23,8.8559,8.8559,7.4647,7.5222,25493445,0
2009-01-26,7.8196,7.8196,7.4647,7.5607,13850776,0
2009-01-27,7.6184,7.676,6.8601,7.0329,20145236,0
2009-01-28,7.388,7.3977,7.1385,7.3496,15325022,0
2009-01-29,7.3496,7.4743,6.9082,6.9563,13102031,0
2009-01-30,6.9273,7.1479,6.6874,6.7454,14522936,0
2009-02-02,6.793,6.793,6.342,6.4764,14655932,0
2009-02-03,6.6299,6.6299,6.3038,6.5437,14293997,0
2009-02-04,6.5723,6.6588,6.2941,6.3614,12359021,0
2009-02-05,6.342,6.7259,6.2271,6.6107,18518329,0
2009-02-06,6.678,7.1002,6.6588,7.0329,13235394,0
2009-02-09,7.0808,7.0808,6.7259,6.8893,12796186,0
2009-02-10,6.8409,7.0329,6.8027,6.9082,19243111,0
2009-02-11,6.9273,7.0522,6.7547,6.9082,14826652,0
2009-02-12,6.9178,7.0428,6.7259,7.0329,12233384,0
2009-02-13,7.0329,7.177,6.8987,6.9945,9973354,0
2009-02-17,6.7644,6.8218,6.6492,6.6683,13238847,0
2009-02-18,6.7355,6.7644,6.3323,6.4189,14563641,0
2009-02-19,6.486,6.812,6.3804,6.4095,13111944,0
2009-02-20,6.2079,6.3804,5.853,6.2557,13080284,0
2009-02-23,6.3228,6.4573,6.1597,6.1886,9818517,0
2009-02-24,6.2463,6.342,6.0926,6.3038,9219297,0
2009-02-25,6.2845,6.2845,5.5938,5.8237,20271561,0
2009-02-26,5.9486,5.9966,5.7567,5.8719,12008943,0
2009-02-27,5.7856,5.853,5.4978,5.6511,11514067,0
2009-03-02,5.5171,5.5458,5.1907,5.2964,12784973,0
2009-03-03,5.1809,5.3538,4.8742,5.0182,24081692,0
2009-03-04,5.0948,5.1333,4.9127,5.0084,17679792,0
2009-03-05,4.9221,4.9318,4.7494,4.8066,17215575,0
2009-03-06,4.7971,5.0375,4.7971,4.9221,14520385,0
2009-03-09,4.9221,5.1714,4.8451,4.9605,11575705,0
2009-03-10,5.0756,5.2675,4.9605,5.2386,18558296,0
2009-03-11,5.3154,5.4208,5.0853,5.2293,10075546,0
2009-03-12,5.2293,5.3923,5.0375,5.3635,10440330,0
2009-03-13,5.4306,5.6128,5.373,5.4884,10817505,0
2009-03-16,5.7662,5.7761,5.258,5.2964,9681105,0
2009-03-17,5.306,5.5842,5.1333,5.5842,7695161,0
2009-03-18,5.5842,5.8719,5.4208,5.6417,12357919,0
2009-03-19,5.8237,5.8237,5.5171,5.5361,10081369,0
2009-03-20,5.5553,5.6417,5.3444,5.373,8006266,0
2009-03-23,5.5553,5.7952,5.3826,5.7952,7149585,0
2009-03-24,5.738,5.805,5.5458,5.6801,8306200,0
2009-03-25,5.7282,6.2079,5.6801,5.8912,10699290,0
2009-03-26,6.0542,6.3134,5.9202,6.1886,8448594,0
2009-03-27,6.1501,6.1982,5.9582,5.9777,6634696,0
2009-03-30,5.8237,5.9486,5.7662,5.9202,10269733,0
2009-03-31,5.9777,6.2654,5.9202,6.0737,11598422,0
2009-04-01,6.0159,6.1886,5.7761,6.1694,9209186,0
2009-04-02,6.2941,6.8506,6.1886,6.7644,11915163,0
2009-04-03,6.7644,6.8698,6.4284,6.5822,10031292,0
2009-04-06,6.5437,7.177,6.4573,7.0428,12685333,0
2009-04-07,6.9849,6.9849,6.4381,6.4764,11062909,0
2009-04-08,6.5531,6.8027,6.486,6.7259,9337668,0
2009-04-09,6.8893,7.0808,6.8027,7.0808,9447152,0
2009-04-13,7.0808,7.1002,6.8893,7.0522,7550793,0
2009-04-14,7.0522,7.2442,6.9082,6.9754,10832687,0
2009-04-15,6.9945,7.3688,6.8218,7.3303,11642579,0
2009-04-16,7.1479,7.1479,6.3134,6.812,25040912,0
2009-04-17,6.8218,7.129,6.6299,6.9082,12826216,0
2009-04-20,6.8316,6.8601,6.5822,6.7259,8648927,0
2009-04-21,6.6874,7.2824,6.6395,7.2251,10973162,0
2009-04-22,7.1865,7.4361,7.0522,7.1672,11884264,0
2009-04-23,7.1672,7.2054,6.8794,7.129,7438116,0
2009-04-24,7.1865,7.4263,7.1479,7.2824,8077739,0
2009-04-27,6.6874,6.774,6.2845,6.6012,20714462,0
2009-04-28,6.6012,7.1098,6.3804,6.6683,16752834,0
2009-04-29,6.8987,7.0522,6.793,6.9082,9554089,0
2009-04-30,7.0043,7.0428,6.678,6.6971,11756066,0
2009-05-01,6.793,6.8601,6.6299,6.774,9164144,0
2009-05-04,6.8893,7.0808,6.774,7.0808,8912594,0
2009-05-05,7.0428,7.263,7.0043,7.1479,10641866,0
2009-05-06,7.2442,7.388,7.0043,7.2153,7180792,0
2009-05-07,7.2535,7.3112,6.8409,6.9273,8093973,0
2009-05-08,7.0908,7.0908,6.8316,7.0616,11585012,0
2009-05-11,6.9563,7.0043,6.812,6.8698,7368342,0
2009-05-12,6.8893,6.9658,6.7163,6.8409,7251459,0
2009-05-13,6.774,6.7834,6.534,6.6201,6718934,0
2009-05-14,6.6299,6.8698,6.5243,6.6683,8687078,0
2009-05-15,6.7066,6.774,6.5437,6.6107,7778680,0
2009-05-18,6.6588,6.8409,6.6201,6.8316,5657594,0
2009-05-19,6.8893,6.9563,6.7259,6.793,8001043,0
2009-05-20,6.8506,6.9563,6.6299,6.6492,7652050,0
2009-05-21,6.678,6.678,6.4284,6.486,9345779,0
2009-05-22,6.5052,6.5437,6.3516,6.4284,5463756,0
2009-05-26,6.4764,6.6299,6.3516,6.6299,6704036,0
2009-05-27,6.6299,6.6588,6.3323,6.3323,8182742,0
2009-05-28,6.4764,6.4764,6.3134,6.3998,8511153,0
2009-05-29,6.4284,6.4668,6.3134,6.4668,7552982,0
2009-06-01,6.5531,6.6971,6.4381,6.6012,13901349,0
2009-06-02,6.6201,6.9273,6.6012,6.7547,13126661,0
2009-06-03,6.7066,6.7834,6.5822,6.6874,8524150,0
2009-06-04,6.7163,6.7259,6.534,6.5822,9271863,0
2009-06-05,6.7066,6.7259,6.5148,6.6107,10762628,0
2009-06-08,6.6299,6.6299,6.4764,6.5437,5339520,0
2009-06-09,6.5531,6.6299,6.4284,6.534,7113661,0
2009-06-10,6.534,6.5723,6.3038,6.3804,72518,0
2009-06-11,6.3804,6.534,6.2845,6.3709,9256731,0
2009-06-12,6.3614,6.4573,6.2654,6.342,9336258,0
2009-06-15,6.2941,6.2941,6.1406,6.2175,8267870,0
2009-06-16,6.2365,6.3516,6.1406,6.1694,6187570,0
2009-06-17,6.1982,6.4475,6.1311,6.3516,11970484,0
2009-06-18,6.4095,6.4284,6.2175,6.3709,9318700,0
2009-06-19,6.4189,6.4381,6.2845,6.3709,7237488,0
2009-06-22,6.2845,6.3134,6.0926,6.1022,6004502,0
2009-06-23,6.0926,6.1311,5.8912,5.9966,10119269,0
2009-06-24,5.9966,6.1406,5.9678,6.0542,8658999,0
2009-06-25,6.0446,6.3516,5.9582,6.3516,6942639,0
2009-06-26,6.3323,6.4189,6.1597,6.2941,9978284,0
2009-06-29,6.3323,6.4573,6.2365,6.3998,4340343,0
2009-06-30,6.3998,6.4668,6.2079,6.4573,8892525,0
2009-07-01,6.4764,6.6588,6.4668,6.5243,7581522,0
2009-07-02,6.2845,6.3228,6.1406,6.2365,11569145,0
2009-07-06,6.2079,6.3709,6.1694,6.3323,9704406,0
2009-07-07,6.3228,6.3323,6.1694,6.2175,8330818,0
2009-07-08,6.2463,6.4284,6.1886,6.342,13629212,0
2009-07-09,6.3709,6.4189,6.1982,6.2365,8801524,0
2009-07-10,6.1886,6.3804,6.1694,6.3228,6880341,0
2009-07-13,6.3516,6.534,6.2845,6.5243,8481242,0
2009-07-14,6.5243,6.6107,6.4475,6.5437,7810082,0
2009-07-15,6.6201,6.8027,6.5052,6.7834,5762658,0
2009-07-16,6.7644,6.8027,6.5723,6.7834,5773045,0
2009-07-17,6.7454,6.8027,6.6395,6.7355,4930279,0
2009-07-20,6.7547,7.0235,6.7163,7.0043,8776753,0
2009-07-21,7.0522,7.0522,6.342,6.5917,19183370,0
2009-07-22,6.6201,6.9563,6.534,6.6395,14281590,0
2009-07-23,6.6299,6.8409,6.4957,6.8409,9174442,0
2009-07-24,6.7454,7.2442,6.7454,7.1479,14050907,0
2009-07-27,7.1672,7.196,6.9658,7.1193,8281113,0
2009-07-28,7.0808,7.2727,7.0428,7.2054,6518644,0
2009-07-29,7.1385,7.3977,7.1098,7.359,7323749,0
2009-07-30,7.4456,7.5705,7.3399,7.4167,8761434,0
2009-07-31,7.4263,7.5705,7.359,7.5318,7956823,0
2009-08-03,7.6566,8.0405,7.5318,8.0211,14484428,0
2009-08-04,8.2037,8.3955,7.9634,8.3666,13142964,0
2009-08-05,8.3088,8.7119,8.2227,8.6639,11142327,0
2009-08-06,8.6736,8.8175,8.4145,8.779,10650625,0
2009-08-07,8.8559,8.9612,8.6832,8.741,9311248,0
2009-08-10,8.7218,8.7504,8.4723,8.5104,7444465,0
2009-08-11,8.5104,8.6736,8.4051,8.5492,7844540,0
2009-08-12,8.5585,8.7696,8.5104,8.645,7286839,0
2009-08-13,8.645,8.8847,8.5104,8.8656,8151587,0
2009-08-14,8.7316,8.741,8.4625,8.7119,14825353,0
2009-08-17,8.5872,8.5872,8.2993,8.3473,11300503,0
2009-08-18,8.3859,8.5298,8.3378,8.4625,14139650,0
2009-08-19,8.1748,8.261,7.9827,8.1174,13722507,0
2009-08-20,8.1075,8.2131,8.0787,8.146,8399065,0
2009-08-21,8.2037,8.4625,8.2037,8.3282,16100190,0
2009-08-24,8.4145,8.5201,8.1174,8.1266,12896115,0
2009-08-25,8.1651,8.4051,8.1651,8.3282,10258467,0
2009-08-26,8.3185,8.424,8.2037,8.2515,7941813,0
2009-08-27,8.2993,8.3088,7.9634,8.1075,7092437,0
2009-08-28,8.1363,8.261,8.0787,8.1651,6506852,0
2009-08-31,8.1266,8.1748,7.8388,7.8485,8742530,0
2009-09-01,7.8485,7.9924,7.5896,7.6949,11161894,0
2009-09-02,7.6184,7.8388,7.5412,7.8005,11101155,0
2009-09-03,7.8485,8.0883,7.7236,8.0692,10296979,0
2009-09-04,8.0692,8.261,7.8005,8.2515,7619034,0
2009-09-08,8.3378,8.3859,8.1554,8.2993,5661782,0
2009-09-09,8.2804,8.4723,8.1651,8.4531,6590518,0
2009-09-10,8.424,8.875,8.4051,8.875,8223463,0
2009-09-11,8.9426,9.1056,8.875,8.9612,10229714,0
2009-09-14,8.7696,9.1533,8.6832,9.1533,5918657,0
2009-09-15,9.1248,9.4591,8.9998,9.3066,6684368,0
2009-09-16,9.4506,9.786,9.2683,9.4787,12212625,0
2009-09-17,9.538,9.719,9.1342,9.3066,12393919,0
2009-09-18,9.4506,9.4591,9.1629,9.2873,9451832,0
2009-09-21,9.2206,9.4405,9.0766,9.3734,7759898,0
2009-09-22,9.4405,9.518,9.0959,9.1151,8263853,0
2009-09-23,9.4315,9.4787,9.2014,9.2873,11914093,0
2009-09-24,9.315,9.3834,9.0959,9.1056,10761803,0
2009-09-25,9.0862,9.3446,9.0766,9.2589,7864300,0
2009-09-28,9.3344,9.4591,9.2589,9.3834,7441982,0
2009-09-29,9.403,9.557,9.2304,9.2683,6367753,0
2009-09-30,9.2683,9.3344,9.0577,9.211,7318797,0
2009-10-01,9.1629,9.1629,8.6066,8.6255,9765667,0
2009-10-02,8.4531,8.923,8.4337,8.8271,9331102,0
2009-10-05,8.3859,8.8078,8.1748,8.7119,11316819,0
2009-10-06,8.741,8.9135,8.635,8.7886,8146322,0
2009-10-07,8.8847,8.9426,8.7504,8.8271,7172350,0
2009-10-08,8.923,9.3344,8.8656,9.3247,12076707,0
2009-10-09,9.315,9.3344,8.8175,9.2206,8456295,0
2009-10-12,9.2398,9.3247,9.1151,9.1533,6626068,0
2009-10-13,9.1533,9.2493,8.9709,9.1917,5003209,0
2009-10-14,9.2972,9.689,9.2304,9.634,13021627,0
2009-10-15,9.567,9.595,8.9807,9.0862,15581274,0
2009-10-16,9.0382,9.0862,8.7983,8.875,11611658,0
2009-10-19,8.645,8.8559,8.6066,8.8175,10126597,0
2009-10-20,8.9426,8.9426,8.76,8.8847,7250864,0
2009-10-21,8.8559,8.9328,8.4818,8.4912,12839766,0
2009-10-22,8.5679,8.7218,8.3859,8.5872,10351642,0
2009-10-23,8.5969,8.693,8.4433,8.4818,11704925,0
2009-10-26,8.5393,8.7119,8.3955,8.4433,10263450,0
2009-10-27,8.4337,8.5298,8.2418,8.2993,9424856,0
2009-10-28,8.357,8.357,8.1266,8.146,12391441,0
2009-10-29,8.1846,8.261,8.1075,8.1266,8710321,0
2009-10-30,8.098,8.2227,7.9542,8.0593,12803224,0
2009-11-02,8.098,8.146,7.8388,7.9542,11745957,0
2009-11-03,7.8581,8.0883,7.7717,7.9447,7462868,0
2009-11-04,7.9731,8.1174,7.8196,7.8675,8667462,0
2009-11-05,7.9253,8.1075,7.9061,8.0211,8767108,0
2009-11-06,8.0309,8.3282,7.9634,8.2993,14526908,0
2009-11-09,8.424,8.7119,8.3473,8.693,10199447,0
2009-11-10,8.645,8.6736,8.3955,8.5872,6824444,0
2009-11-11,8.616,9.1151,8.616,9.0478,16230241,0
2009-11-12,9.0287,9.0287,8.6736,8.6832,12442933,0
2009-11-13,8.7026,9.0187,8.7026,8.7886,9552802,0
2009-11-16,8.8559,9.1629,8.8464,8.952,9790094,0
2009-11-17,8.9426,8.9612,8.7886,8.7886,7262826,0
2009-11-18,8.8078,8.8847,8.6546,8.7026,6042783,0
2009-11-19,8.6546,8.6736,8.4531,8.5492,4547280,0
2009-11-20,8.5104,8.7316,8.4818,8.635,5783194,0
2009-11-23,8.7316,8.8464,8.7316,8.7696,6322259,0
2009-11-24,8.7316,8.779,8.4625,8.5775,6610262,0
2009-11-25,8.6546,8.8078,8.5492,8.7316,5770051,0
2009-11-27,8.4723,8.7026,8.4051,8.6255,3839766,0
2009-11-30,8.7316,8.8847,8.5393,8.8271,11642298,0
2009-12-01,8.8847,9.0092,8.7316,8.9709,11689895,0
2009-12-02,8.9905,9.1151,8.875,9.0287,11426704,0
2009-12-03,9.1056,9.1728,8.923,9.1248,8963340,0
2009-12-04,9.2206,9.855,9.2206,9.815,34411491,0
2009-12-07,9.595,9.719,9.518,9.689,11117187,0
2009-12-08,9.729,9.893,9.557,9.689,10257738,0
2009-12-09,9.67,9.825,9.538,9.815,9846956,0
2009-12-10,9.835,9.98,9.786,9.805,9096582,0
2009-12-11,9.845,10.525,9.835,10.46,15066020,0
2009-12-14,10.563,10.601,10.198,10.469,11613629,0
2009-12-15,10.373,10.515,10.247,10.315,8882222,0
2009-12-16,10.325,10.793,10.325,10.746,10339164,0
2009-12-17,10.631,10.927,10.601,10.832,16132503,0
2009-12-18,10.832,10.871,10.543,10.784,11627698,0
2009-12-21,10.775,10.927,10.737,10.851,8990972,0
2009-12-22,10.881,11.303,10.871,10.984,9504431,0
2009-12-23,11.024,11.189,10.861,11.141,6431280,0
2009-12-24,11.15,11.237,10.956,11.083,2422727,0
2009-12-28,10.871,11.131,10.822,10.984,4990308,0
2009-12-29,11.033,11.043,10.871,10.966,4554160,0
2009-12-30,10.927,10.937,10.803,10.917,4388251,0
2009-12-31,10.917,11.063,10.841,10.966,6050602,0
2010-01-04,10.937,10.994,10.641,10.728,10031510,0
2010-01-05,10.793,11.313,10.746,11.295,13919167,0
2010-01-06,11.286,11.313,10.917,10.956,10968336,0
2010-01-07,10.927,11.267,10.813,11.122,10480212,0
2010-01-08,11.073,11.169,10.775,10.871,8227948,0
2010-01-11,10.891,11.102,10.775,10.994,6240053,0
2010-01-12,10.908,11.112,10.803,10.871,6423070,0
2010-01-13,10.861,11.179,10.803,11.063,6043723,0
2010-01-14,11.033,11.122,10.901,10.994,4969847,0
2010-01-15,11.024,11.073,10.746,10.822,6562652,0
2010-01-19,10.803,11.024,10.756,10.841,6986075,0
2010-01-20,10.784,10.917,10.469,10.871,13405352,0
2010-01-21,11.043,11.286,10.669,11.208,24731453,0
2010-01-22,11.303,11.483,11.063,11.208,14912134,0
2010-01-25,11.159,11.454,10.699,10.861,15872105,0
2010-01-26,10.728,11.463,10.651,11.141,12812349,0
2010-01-27,11.131,11.131,10.534,10.927,15022856,0
2010-01-28,10.994,11.267,10.901,10.984,12783799,0
2010-01-29,11.024,11.277,10.841,10.871,11431792,0
2010-02-01,10.908,11.169,10.851,11.102,7998122,0
2010-02-02,11.15,11.267,10.994,11.083,11797779,0
2010-02-03,11.043,11.159,10.927,11.004,8712713,0
2010-02-04,10.917,11.063,10.583,10.583,13146013,0
2010-02-05,10.592,10.881,10.573,10.832,12645840,0
2010-02-08,10.851,10.927,10.651,10.793,8321996,0
2010-02-09,10.891,11.369,10.891,11.179,14171187,0
2010-02-10,11.141,11.295,10.901,11.073,12038279,0
2010-02-11,11.043,11.511,11.043,11.396,15558546,0
2010-02-12,11.405,11.551,11.331,11.551,14425572,0
2010-02-16,11.61,11.944,11.531,11.944,11128141,0
2010-02-17,11.944,11.944,11.581,11.794,8417104,0
2010-02-18,11.802,11.983,11.794,11.934,10362156,0
2010-02-19,11.878,12.177,11.84,11.924,11704536,0
2010-02-22,11.944,12.216,11.944,11.993,10585095,0
2010-02-23,12.003,12.099,11.84,11.896,12500334,0
2010-02-24,11.915,12.109,11.84,11.934,11704282,0
2010-02-25,11.868,11.993,11.709,11.924,6750343,0
2010-02-26,11.896,12.187,11.896,12.069,8322766,0
2010-03-01,12.079,12.367,12.079,12.197,11396076,0
2010-03-02,12.291,12.328,12.109,12.119,9080640,0
2010-03-03,12.147,12.225,12.04,12.04,10110150,0
2010-03-04,12.04,12.177,12.03,12.089,10277751,0
2010-03-05,12.099,12.235,12.04,12.167,10452450,0
2010-03-08,12.167,12.319,11.993,12.04,10160034,0
2010-03-09,12.089,12.328,12.04,12.167,12748402,0
2010-03-10,12.187,12.551,12.147,12.3,11505910,0
2010-03-11,12.235,12.414,12.147,12.319,9077104,0
2010-03-12,12.358,12.532,12.244,12.473,9922618,0
2010-03-15,12.463,12.551,12.252,12.473,10435303,0
2010-03-16,12.483,12.799,12.483,12.647,9619744,0
2010-03-17,12.647,12.713,12.434,12.503,7540780,0
2010-03-18,12.493,12.741,12.493,12.532,7351652,0
2010-03-19,12.561,12.677,12.216,12.291,10847930,0
2010-03-22,12.235,12.532,12.197,12.404,7358514,0
2010-03-23,12.434,12.551,12.281,12.503,6297720,0
2010-03-24,12.503,12.57,12.319,12.473,6040631,0
2010-03-25,12.522,12.76,12.503,12.542,7051850,0
2010-03-26,12.551,12.685,12.319,12.522,9521008,0
2010-03-29,12.58,12.722,12.561,12.647,7472246,0
2010-03-30,12.685,12.722,12.395,12.561,6044737,0
2010-03-31,12.532,12.874,12.532,12.685,8456493,0
2010-04-01,12.828,12.884,12.57,12.677,8156836,0
2010-04-05,12.741,12.828,12.551,12.628,8319028,0
2010-04-06,12.58,12.904,12.57,12.904,10248381,0
2010-04-07,12.866,12.924,12.647,12.76,15535199,0
2010-04-08,12.884,12.999,12.828,12.856,10800656,0
2010-04-09,12.894,12.894,12.677,12.76,10993555,0
2010-04-12,12.799,12.934,12.722,12.809,8950658,0
2010-04-13,12.838,12.884,12.609,12.799,7190978,0
2010-04-14,12.78,13.029,12.76,12.951,8020830,0
2010-04-15,12.884,13.009,12.818,12.989,9976466,0
2010-04-16,12.951,12.979,12.677,12.838,9387425,0
2010-04-19,13.029,13.383,12.951,13.194,16596390,0
2010-04-20,13.262,13.383,12.951,13.184,10872983,0
2010-04-21,13.262,13.262,12.856,13.029,10962703,0
2010-04-22,13.009,13.126,12.685,12.894,12403396,0
2010-04-23,12.934,13.402,12.904,13.393,10243290,0
2010-04-26,13.346,13.393,12.979,13.019,0,0
2010-04-27,13.049,13.058,12.609,12.647,14258670,0
2010-04-28,12.741,12.838,12.589,12.693,11419179,0
2010-04-29,12.809,13.039,12.78,12.874,11147913,0
2010-04-30,12.904,12.943,12.638,12.647,9785127,0
2010-05-03,12.78,12.904,12.667,12.856,13146744,0
2010-05-04,12.732,12.77,12.348,12.483,10519161,0
2010-05-05,12.443,12.856,12.291,12.503,15704743,0
2010-05-06,12.561,12.693,11.415,12.069,16281849,0
2010-05-07,12.06,12.453,11.802,11.887,16989995,0
2010-05-10,12.309,12.443,12.235,12.434,8531136,0
2010-05-11,12.3,12.395,12.06,12.338,10339390,0
2010-05-12,12.358,12.647,12.338,12.609,9382529,0
2010-05-13,12.599,12.809,12.338,12.367,8472483,0
2010-05-14,12.358,12.414,12.119,12.261,9020827,0
2010-05-17,12.291,12.453,12.079,12.367,8394474,0
2010-05-18,12.443,12.503,12.099,12.129,9022722,0
2010-05-19,12.069,12.109,11.649,11.784,13968850,0
2010-05-20,11.551,11.61,11.198,11.198,12019768,0
2010-05-21,11.033,11.473,10.901,11.425,10809885,0
2010-05-24,11.387,11.541,11.331,11.369,7089340,0
2010-05-25,11.073,11.669,10.984,11.669,14606177,0
2010-05-26,11.699,12.04,11.62,11.802,14036943,0
2010-05-27,12.05,12.129,11.887,12.129,6590338,0
2010-05-28,12.129,12.129,11.812,11.934,9167586,0
2010-06-01,11.784,11.963,11.699,11.709,9046984,0
2010-06-02,11.896,12.109,11.84,12.109,7298368,0
2010-06-03,12.187,12.252,11.905,12.099,9294370,0
2010-06-04,11.84,11.878,11.492,11.531,9284891,0
2010-06-07,11.541,11.541,11.141,11.189,10837202,0
2010-06-08,11.267,11.435,11.122,11.405,8353489,0
2010-06-09,11.444,11.718,11.303,11.359,9729013,0
2010-06-10,11.581,11.699,11.483,11.561,8644298,0
2010-06-11,11.425,11.63,11.359,11.581,7646925,0
2010-06-14,11.756,11.887,11.521,11.551,8237851,0
2010-06-15,11.62,11.858,11.59,11.849,9675788,0
2010-06-16,11.84,11.84,11.541,11.6,6027264,0
2010-06-17,11.61,11.878,11.483,11.868,9396517,0
2010-06-18,11.858,11.896,11.64,11.766,7491620,0
2010-06-21,11.868,11.944,11.62,11.709,7132692,0
2010-06-22,11.699,11.821,11.369,11.387,6290033,0
2010-06-23,11.387,11.492,11.179,11.359,5586469,0
2010-06-24,11.313,11.463,11.179,11.208,6541981,0
2010-06-25,11.227,11.267,11.014,11.169,8111237,0
2010-06-28,11.112,11.267,11.043,11.141,6528396,0
2010-06-29,11.004,11.004,10.611,10.659,7605021,0
2010-06-30,10.664,10.875,10.616,10.664,8070868,0
2010-07-01,10.601,10.871,10.277,10.543,9294351,0
2010-07-02,10.583,10.601,10.16,10.315,5961191,0
2010-07-06,10.563,10.563,10.12,10.198,9149954,0
2010-07-07,10.15,10.841,9.999,10.832,10296345,0
2010-07-08,10.861,11.053,10.861,10.966,9334644,0
2010-07-09,10.956,11.227,10.956,11.122,6397833,0
2010-07-12,11.033,11.435,11.033,11.378,9458549,0
2010-07-13,11.511,11.669,11.444,11.61,8262830,0
2010-07-14,11.492,11.736,11.313,11.571,7803416,0
2010-07-15,11.531,11.541,11.303,11.541,8025942,0
2010-07-16,11.435,11.521,11.257,11.286,7219873,0
2010-07-19,11.322,11.322,10.746,11.033,12434545,0
2010-07-20,10.871,11.014,10.765,11.004,10340969,0
2010-07-21,11.102,11.179,10.841,10.908,6753845,0
2010-07-22,11.093,11.34,11.043,11.217,6515543,0
2010-07-23,11.208,11.405,11.122,11.34,8120940,0
2010-07-26,11.435,11.62,11.313,11.581,9382239,0
2010-07-27,11.649,11.709,11.454,11.511,6421397,0
2010-07-28,11.511,11.649,11.425,11.521,4780391,0
2010-07-29,11.849,11.887,11.331,11.521,6110457,0
2010-07-30,11.313,11.63,11.247,11.561,5037696,0
2010-08-02,11.649,11.821,11.571,11.812,5124087,0
2010-08-03,11.756,11.784,11.483,11.581,5238434,0
2010-08-04,11.63,11.784,11.561,11.659,5843943,0
2010-08-05,11.561,11.756,11.511,11.571,3179203,0
2010-08-06,11.444,11.62,11.322,11.463,4316783,0
2010-08-09,11.492,11.659,11.463,11.649,4626137,0
2010-08-10,11.511,11.551,11.208,11.415,6361404,0
2010-08-11,11.227,11.227,10.956,10.966,4757496,0
2010-08-12,10.803,11.131,10.669,10.966,5304913,0
2010-08-13,10.917,11.024,10.832,10.937,3102567,0
2010-08-16,10.861,10.994,10.775,10.881,3470966,0
2010-08-17,10.966,11.102,10.917,11.033,2655923,0
2010-08-18,11.024,11.159,10.937,11.073,4149251,0
2010-08-19,10.994,11.083,10.611,10.746,6589774,0
2010-08-20,10.651,10.822,10.573,10.813,4982710,0
2010-08-23,10.841,10.994,10.592,10.601,5084556,0
2010-08-24,10.46,10.679,10.344,10.563,7091766,0
2010-08-25,10.46,10.563,10.344,10.496,8001121,0
2010-08-26,10.525,10.659,10.325,10.383,6983049,0
2010-08-27,10.44,10.699,10.335,10.679,5623136,0
2010-08-30,10.669,10.784,10.44,10.543,5791752,0
2010-08-31,10.528,10.723,10.434,10.606,5316336,0
2010-09-01,10.746,11.073,10.719,11.033,6424318,0
2010-09-02,11.073,11.179,10.891,11.063,5369923,0
2010-09-03,11.189,11.227,11.014,11.102,4122260,0
2010-09-07,11.024,11.053,10.841,10.974,3808806,0
2010-09-08,10.974,11.208,10.927,11.043,4017763,0
2010-09-09,11.15,11.169,10.974,11.014,3779116,0
2010-09-10,11.014,11.122,10.956,11.053,2931632,0
2010-09-13,11.179,11.208,10.891,11.014,4792328,0
2010-09-14,10.947,11.15,10.832,11.033,5254897,0
2010-09-15,10.974,11.369,10.974,11.322,7024968,0
2010-09-16,11.277,11.473,11.198,11.463,5984237,0
2010-09-17,11.483,11.531,11.295,11.35,4242496,0
2010-09-20,11.387,11.699,11.387,11.679,4699266,0
2010-09-21,11.689,11.784,11.483,11.669,5899799,0
2010-09-22,11.63,11.709,11.541,11.59,5624827,0
2010-09-23,11.511,11.64,11.34,11.387,4484757,0
2010-09-24,11.541,11.821,11.492,11.784,4784358,0
2010-09-27,11.83,13.585,11.821,12.809,37804801,0
2010-09-28,12.96,13.019,12.512,12.703,15461802,0
2010-09-29,12.667,12.732,12.542,12.657,7631482,0
2010-09-30,12.693,12.951,12.473,12.542,9334737,0
2010-10-01,12.693,12.703,12.395,12.414,5964208,0
2010-10-04,12.395,12.561,12.109,12.3,6813831,0
2010-10-05,12.443,12.628,12.414,12.493,8400391,0
2010-10-06,12.434,12.57,12.206,12.414,7771562,0
2010-10-07,12.453,12.503,12.328,12.358,3558021,0
2010-10-08,12.404,12.551,12.358,12.512,4613981,0
2010-10-11,12.463,12.532,12.271,12.338,4179821,0
2010-10-12,12.271,12.522,12.252,12.463,5601955,0
2010-10-13,12.512,12.542,12.395,12.443,5809794,0
2010-10-14,12.443,12.493,12.244,12.338,3687787,0
2010-10-15,12.453,12.522,12.3,12.424,4552860,0
2010-10-18,12.503,12.532,12.358,12.493,3441746,0
2010-10-19,12.358,12.404,12.079,12.177,6699356,0
2010-10-20,12.358,12.722,12.319,12.628,8839483,0
2010-10-21,12.989,13.272,12.847,13.068,16541377,0
2010-10-22,13.117,13.126,12.76,12.924,6523905,0
2010-10-25,12.904,13.029,12.904,12.989,6233720,0
2010-10-26,12.96,13.049,12.884,13.019,4968875,0
2010-10-27,12.904,13.214,12.866,13.204,6865178,0
2010-10-28,13.336,13.383,13.009,13.204,4123716,0
2010-10-29,13.197,13.266,13.062,13.207,4002996,0
2010-11-01,13.301,13.431,13.204,13.309,5676117,0
2010-11-02,13.393,13.537,13.282,13.508,6111618,0
2010-11-03,13.508,13.624,13.262,13.537,6594739,0
2010-11-04,13.673,13.731,13.508,13.663,5835937,0
2010-11-05,13.663,13.74,13.537,13.615,3644047,0
2010-11-08,13.711,13.711,13.508,13.682,4722863,0
2010-11-09,13.682,13.711,13.292,13.365,5431821,0
2010-11-10,13.373,13.422,13.029,13.135,7623715,0
2010-11-11,13.039,13.194,13.009,13.135,4715295,0
2010-11-12,13.078,13.145,12.934,13.009,3568174,0
2010-11-15,13.098,13.145,12.96,12.96,4517190,0
2010-11-16,12.866,12.96,12.677,12.76,4870897,0
2010-11-17,12.79,12.874,12.657,12.77,4944580,0
2010-11-18,12.924,13.135,12.874,13.009,3951898,0
2010-11-19,12.979,13.049,12.904,13.019,3323003,0
2010-11-22,12.999,13.117,12.914,13.088,3880864,0
2010-11-23,12.934,12.951,12.77,12.874,3654125,0
2010-11-24,12.951,13.214,12.934,13.194,4223544,0
2010-11-26,13.088,13.126,12.914,12.979,2726755,0
2010-11-29,12.874,13.078,12.799,12.999,4009651,0
2010-11-30,12.861,12.995,12.765,12.775,5610657,0
2010-12-01,12.934,13.058,12.847,12.874,6693003,0
2010-12-02,12.856,12.989,12.628,12.741,6768906,0
2010-12-03,12.685,12.732,12.589,12.667,5542541,0
2010-12-06,12.628,12.667,12.453,12.483,6250236,0
2010-12-07,12.589,12.667,12.376,12.424,7694428,0
2010-12-08,12.434,12.453,12.089,12.3,9424890,0
2010-12-09,12.309,12.424,12.206,12.328,6323992,0
2010-12-10,12.358,12.404,12.281,12.376,3237764,0
2010-12-13,12.424,12.463,12.197,12.319,7770444,0
2010-12-14,12.348,12.453,12.291,12.358,6962038,0
2010-12-15,12.328,12.385,12.079,12.089,10222255,0
2010-12-16,12.089,12.147,11.812,12.129,9412445,0
2010-12-17,12.376,12.463,12.129,12.404,9953954,0
2010-12-20,12.291,12.463,12.216,12.414,5106682,0
2010-12-21,12.434,12.638,12.424,12.57,5215376,0
2010-12-22,12.57,12.609,12.493,12.561,3276353,0
2010-12-23,12.542,12.57,12.385,12.414,2979992,0
2010-12-27,12.395,12.493,12.385,12.463,2506492,0
2010-12-28,12.463,12.58,12.434,12.551,3062967,0
2010-12-29,12.566,12.652,12.488,12.527,2490738,0
2010-12-30,12.508,12.594,12.438,12.448,1964746,0
2010-12-31,12.423,12.472,12.308,12.453,3130599,0
2011-01-03,12.522,12.75,12.493,12.703,5066233,0
2011-01-04,12.703,12.79,12.609,12.78,5068706,0
2011-01-05,12.713,13.039,12.667,12.77,7034479,0
2011-01-06,12.77,12.818,12.609,12.628,6652125,0
2011-01-07,12.685,12.828,12.638,12.75,5005815,0
2011-01-10,12.713,12.77,12.589,12.76,5069319,0
2011-01-11,12.79,12.79,12.532,12.542,4011370,0
2011-01-12,12.599,12.713,12.561,12.628,3928357,0
2011-01-13,12.628,12.638,12.503,12.561,3912137,0
2011-01-14,12.542,12.722,12.493,12.703,4566383,0
2011-01-18,12.619,12.713,12.532,12.551,5277627,0
2011-01-19,12.512,12.619,12.281,12.309,6321848,0
2011-01-20,12.542,12.647,12.206,12.271,9100216,0
2011-01-21,12.328,12.395,12.05,12.06,9246401,0
2011-01-24,12.03,12.252,11.973,12.244,8315186,0
2011-01-25,12.235,12.244,11.896,11.993,7629308,0
2011-01-26,12.079,12.244,11.953,11.953,12007809,0
2011-01-27,11.944,12.05,11.896,11.983,6115276,0
2011-01-28,12.04,12.04,11.435,11.444,11370610,0
2011-01-31,11.5,11.648,11.329,11.367,9656473,0
2011-02-01,11.454,11.541,11.322,11.369,8415977,0
2011-02-02,11.35,11.35,11.063,11.102,15428674,0
2011-02-03,10.974,11.247,10.947,11.208,11408893,0
2011-02-04,11.169,11.277,11.141,11.247,8008373,0
2011-02-07,11.359,11.6,11.257,11.531,11782246,0
2011-02-08,11.511,11.699,11.511,11.689,11555505,0
2011-02-09,11.63,11.784,11.581,11.775,12021114,0
2011-02-10,11.718,11.849,11.63,11.812,10108545,0
2011-02-11,11.746,12.003,11.736,11.887,7048573,0
2011-02-14,11.915,11.953,11.689,11.699,6458982,0
2011-02-15,11.689,11.953,11.62,11.868,6398608,0
2011-02-16,11.887,11.983,11.775,11.878,4780509,0
2011-02-17,11.849,12.012,11.802,11.993,5779236,0
2011-02-18,12.069,12.069,11.896,12.06,5928460,0
2011-02-22,11.905,11.934,11.359,11.396,14363207,0
2011-02-23,11.415,11.492,11.014,11.217,13013147,0
2011-02-24,11.227,11.473,11.083,11.286,11247094,0
2011-02-25,11.35,11.444,11.179,11.313,8120324,0
2011-02-28,11.373,11.438,11.271,11.354,5864139,0
2011-03-01,11.405,11.405,11.179,11.237,11982769,0
2011-03-02,11.227,11.331,11.073,11.102,9031881,0
2011-03-03,11.257,11.483,11.169,11.303,8752906,0
2011-03-04,11.303,11.331,11.083,11.322,11548931,0
2011-03-07,11.35,11.396,11.217,11.295,8469634,0
2011-03-08,11.322,12.167,11.322,12.147,19575354,0
2011-03-09,12.05,12.05,11.649,11.812,12885978,0
2011-03-10,11.746,12.138,11.659,11.993,12476506,0
2011-03-11,12.197,12.291,12.022,12.206,9140784,0
2011-03-14,12.138,12.138,11.887,11.896,8829766,0
2011-03-15,11.669,12.03,11.521,11.878,9878204,0
2011-03-16,11.83,11.858,11.473,11.531,9351724,0
2011-03-17,11.703,11.76,11.336,11.373,7198495,0
2011-03-18,11.511,11.784,11.502,11.709,10183798,0
2011-03-21,11.84,11.858,11.689,11.784,2826766,0
2011-03-22,11.784,11.915,11.736,11.821,7275355,0
2011-03-23,11.756,11.993,11.61,11.915,6916840,0
2011-03-24,11.973,12.099,11.915,12.03,6638067,0
2011-03-25,12.069,12.358,12.04,12.167,6066439,0
2011-03-28,12.187,12.291,12.06,12.069,3479475,0
2011-03-29,12.04,12.187,12.003,12.003,4413022,0
2011-03-30,12.079,12.328,12.05,12.291,5467357,0
2011-03-31,12.058,12.215,11.972,12.118,6169878,0
2011-04-01,12.225,12.348,12.099,12.157,5172493,0
2011-04-04,11.727,11.963,11.669,11.953,13453496,0
2011-04-05,11.924,11.983,11.649,11.709,11927098,0
2011-04-06,11.775,11.802,11.551,11.659,8151236,0
2011-04-07,11.709,11.709,11.322,11.322,11692155,0
2011-04-08,11.444,11.444,11.131,11.208,12268762,0
2011-04-11,11.277,11.34,11.141,11.303,8626791,0
2011-04-12,11.241,11.496,11.241,11.364,9484882,0
2011-04-13,11.396,11.415,11.217,11.277,6265333,0
2011-04-14,11.257,11.286,11.102,11.131,9909388,0
2011-04-15,11.198,11.227,11.093,11.159,7587207,0
2011-04-18,11.043,11.189,11.033,11.083,5346726,0
2011-04-19,11.131,11.179,11.033,11.102,7566650,0
2011-04-20,11.227,11.322,11.093,11.159,7001130,0
2011-04-21,11.073,11.159,10.851,10.851,15846508,0
2011-04-25,10.841,11.189,10.841,11.043,14251171,0
2011-04-26,11.112,11.34,11.102,11.208,12279680,0
2011-04-27,11.227,11.34,11.141,11.295,10474098,0
2011-04-28,11.277,11.369,11.179,11.331,7063186,0
2011-04-29,11.311,11.451,11.177,11.274,13046817,0
2011-05-02,11.405,11.483,11.122,11.141,23667987,0
2011-05-03,11.057,11.145,10.912,11.077,24024634,0
2011-05-04,11.033,11.189,11.024,11.169,10351144,0
2011-05-05,11.184,11.458,11.155,11.43,17569955,0
2011-05-06,11.463,11.669,11.303,11.62,16597098,0
2011-05-09,11.649,11.699,11.473,11.511,7955287,0
2011-05-10,11.571,11.756,11.571,11.61,10409878,0
2011-05-11,11.605,11.693,11.488,11.654,8357460,0
2011-05-12,11.669,11.709,11.571,11.649,7820420,0
2011-05-13,11.634,11.654,11.478,11.585,8906077,0
2011-05-16,11.561,11.756,11.551,11.649,13342420,0
2011-05-17,11.659,11.802,11.61,11.727,9573900,0
2011-05-18,11.709,11.802,11.61,11.775,10425705,0
2011-05-19,11.794,11.934,11.746,11.896,11680697,0
2011-05-20,11.891,11.901,11.77,11.78,7670872,0
2011-05-23,11.659,11.784,11.62,11.649,5727563,0
2011-05-24,11.683,11.693,11.458,11.488,6198628,0
2011-05-25,11.468,11.556,11.308,11.364,9486814,0
2011-05-26,11.364,11.42,11.251,11.316,7955372,0
2011-05-27,11.345,11.438,11.308,11.354,6517234,0
2011-05-31,11.436,11.445,11.288,11.352,6943337,0
2011-06-01,11.336,11.438,11.067,11.126,9304475,0
2011-06-02,11.145,11.241,11.077,11.107,7247990,0
2011-06-03,11.048,11.193,10.97,11.097,9113976,0
2011-06-06,11.038,11.117,10.751,10.779,11072143,0
2011-06-07,10.904,10.96,10.817,10.885,8375089,0
2011-06-08,10.846,10.979,10.606,10.635,8928448,0
2011-06-09,10.635,10.703,10.528,10.606,13059238,0
2011-06-10,10.596,10.654,10.444,10.49,7772878,0
2011-06-13,10.538,10.703,10.454,10.49,8944013,0
2011-06-14,10.596,10.732,10.577,10.645,5350929,0
2011-06-15,10.557,10.586,10.251,10.338,13884114,0
2011-06-16,10.374,10.478,10.247,10.335,9633997,0
2011-06-17,10.416,10.577,10.416,10.5,13588795,0
2011-06-20,10.509,10.751,10.473,10.596,6972428,0
2011-06-21,10.645,10.732,10.567,10.713,4734120,0
2011-06-22,10.683,10.76,10.577,10.577,5185501,0
2011-06-23,10.5,11.008,10.5,10.951,13623725,0
2011-06-24,10.846,10.941,10.596,10.904,10803062,0
2011-06-27,10.885,10.998,10.817,10.932,7078143,0
2011-06-28,10.951,10.97,10.798,10.97,9302332,0
2011-06-29,10.989,11.067,10.885,10.932,6506983,0
2011-06-30,10.981,11.138,10.924,10.963,8072613,0
2011-07-01,10.979,11.184,10.951,11.174,6306442,0
2011-07-05,11.126,11.135,10.912,10.932,5059112,0
2011-07-06,10.948,11.084,10.862,10.985,6593605,0
2011-07-07,11.067,11.145,10.951,11.145,6987745,0
2011-07-08,11.008,11.057,10.866,10.922,6121470,0
2011-07-11,10.826,10.826,10.567,10.596,5627711,0
2011-07-12,10.554,10.592,10.45,10.469,7535785,0
2011-07-13,10.538,10.625,10.406,10.444,6509951,0
2011-07-14,10.482,10.509,10.29,10.319,8317362,0
2011-07-15,10.368,10.397,10.202,10.29,7949617,0
2011-07-18,10.261,10.281,9.984,10.039,9996388,0
2011-07-19,10.082,10.189,9.97,10.15,9849993,0
2011-07-20,10.192,10.251,10.068,10.068,4726476,0
2011-07-21,10.144,10.183,9.974,10.049,7237286,0
2011-07-22,10.039,10.124,9.917,10.003,4936496,0
2011-07-25,9.965,9.984,9.799,9.829,6553176,0
2011-07-26,9.845,9.951,9.699,9.709,7467471,0
2011-07-27,9.703,9.742,9.522,9.541,10517459,0
2011-07-28,9.557,9.669,9.3934,9.3934,9385705,0
2011-07-29,9.3056,9.614,9.2198,9.557,9570313,0
2011-08-01,9.657,9.761,9.2997,9.3286,12349306,0
2011-08-02,9.2583,9.3335,8.9797,9.0083,10781287,0
2011-08-03,9.0224,9.2625,8.8401,9.2625,13907568,0
2011-08-04,9.1525,9.1525,8.4708,8.4804,23529803,0
2011-08-05,8.5955,8.7588,7.7696,8.1345,31045983,0
2011-08-08,7.9665,8.0625,7.7461,7.7556,27812553,0
2011-08-09,7.9477,8.1108,7.6882,8.1011,27930291,0
2011-08-10,8.0437,8.0437,7.8227,7.8419,28431042,0
2011-08-11,7.8997,8.0437,7.7748,7.9572,21808398,0
2011-08-12,8.0192,8.173,7.9136,7.9809,13880967,0
2011-08-15,8.0532,8.2739,7.9956,8.1586,12266931,0
2011-08-16,8.1249,8.3554,8.0192,8.1923,13832702,0
2011-08-17,8.2114,8.317,8.0673,8.1345,7938678,0
2011-08-18,7.9136,7.9905,7.6063,7.7215,13306651,0
2011-08-19,7.6543,7.9523,7.5682,7.5776,12820040,0
2011-08-22,7.7601,7.8751,7.5294,7.5392,10005446,0
2011-08-23,7.5776,7.7024,7.5009,7.6927,9056627,0
2011-08-24,7.6831,7.8945,7.6445,7.8846,6810311,0
2011-08-25,7.9136,7.9809,7.7312,7.7985,8651290,0
2011-08-26,7.7506,7.9427,7.6738,7.8751,9630890,0
2011-08-29,7.9905,8.3554,7.9329,8.3362,10243916,0
2011-08-30,8.2978,8.3267,8.0961,8.2019,9141423,0
2011-08-31,8.2734,8.4754,8.2543,8.2832,7581368,0
2011-09-01,8.2594,8.3843,8.0481,8.0961,7121127,0
2011-09-02,8.0525,8.0525,7.8792,7.9275,5632661,0
2011-09-06,7.837,7.9329,7.6927,7.7409,9166351,0
2011-09-07,7.8945,8.1056,7.8465,8.0192,9119521,0
2011-09-08,7.9614,8.0096,7.7792,7.8081,8288534,0
2011-09-09,7.7696,7.9614,7.6927,7.7409,10620796,0
2011-09-12,7.6927,7.7024,7.4815,7.6445,10720632,0
2011-09-13,7.6738,8.0961,7.5873,7.9809,14084013,0
2011-09-14,8.0673,8.2787,7.7985,8.1633,15339828,0
2011-09-15,8.2401,8.3072,8.1443,8.2594,6276583,0
2011-09-16,8.2885,8.6243,8.2787,8.6148,19410942,0
2011-09-19,8.4418,8.4994,8.1828,8.3267,11657844,0
2011-09-20,8.346,8.4804,8.1345,8.1537,12994874,0
2011-09-21,8.1537,8.2497,7.9233,7.9711,10791319,0
2011-09-22,7.7506,7.8945,7.635,7.712,19527130,0
2011-09-23,7.7215,8.0673,7.6738,8.0481,14556151,0
2011-09-26,8.1345,8.3843,8.1156,8.365,12527806,0
2011-09-27,8.5379,8.5761,8.1345,8.1923,10895289,0
2011-09-28,8.173,8.3554,8.1443,8.1923,14657376,0
2011-09-29,8.346,8.3748,8.1443,8.2885,10699273,0
2011-09-30,8.1527,8.2198,7.7199,7.7199,10821162,0
2011-10-03,7.7024,7.7024,7.0589,7.0589,18119809,0
2011-10-04,7.078,7.2509,6.8668,7.2028,16399524,0
2011-10-05,7.2509,7.3086,7.03,7.2701,10588778,0
2011-10-06,7.3086,7.5776,7.1839,7.5486,9462333,0
2011-10-07,7.6543,7.6641,7.2509,7.3855,11682135,0
2011-10-10,7.4527,7.6543,7.3855,7.6543,8470921,0
2011-10-11,7.5873,7.8751,7.5392,7.8273,11002664,0
2011-10-12,7.8656,8.0574,7.8562,8.0004,11177988,0
2011-10-13,7.9233,8.2787,7.8562,8.269,10263938,0
2011-10-14,8.346,8.346,8.1443,8.269,6218099,0
2011-10-17,8.3362,8.3748,8.1923,8.269,9863248,0
2011-10-18,8.1828,8.5573,8.0291,8.4708,8506957,0
2011-10-19,8.4804,8.5379,8.3362,8.365,8792109,0
2011-10-20,8.365,8.9124,8.365,8.7397,13311599,0
2011-10-21,8.8646,8.8646,8.3267,8.5187,14143847,0
2011-10-24,8.4804,8.8165,8.4804,8.7013,6425983,0
2011-10-25,8.6289,8.6482,8.2638,8.3793,9464541,0
2011-10-26,8.4515,8.4897,8.1156,8.2885,9193405,0
2011-10-27,8.5285,8.6148,8.3939,8.4994,13267947,0
2011-10-28,8.4708,8.5379,8.3072,8.4321,8334645,0
2011-10-31,8.3641,8.3641,8.2103,8.2103,5806522,0
2011-11-01,7.9948,8.2832,7.9372,8.1292,19591664,0
2011-11-02,8.2209,8.2594,8.1056,8.1443,10212125,0
2011-11-03,8.2734,8.2927,8.1004,8.2543,8364912,0
2011-11-04,8.1872,8.2638,8.0811,8.1966,7125395,0
2011-11-07,8.1923,8.2787,8.0386,8.0865,7951615,0
2011-11-08,8.0673,8.2114,8.0004,8.1345,7959325,0
2011-11-09,7.9469,8.0045,7.8123,7.8507,6843686,0
2011-11-10,7.9469,7.9948,7.7546,7.793,7532467,0
2011-11-11,7.9136,7.9427,7.8273,7.8846,5480782,0
2011-11-14,7.8562,8.0004,7.7601,7.8656,8657568,0
2011-11-15,7.8081,7.9136,7.7696,7.8751,7064642,0
2011-11-16,7.7985,7.9233,7.7215,7.7312,7715651,0
2011-11-17,7.7215,7.7792,7.4141,7.4719,8777244,0
2011-11-18,7.543,7.6201,7.4566,7.5046,6419471,0
2011-11-21,7.4048,7.4913,7.3086,7.4238,6190803,0
2011-11-22,7.3951,7.4815,7.2992,7.3471,7919000,0
2011-11-23,7.2509,7.2992,7.1069,7.1069,8681776,0
2011-11-25,7.1108,7.3605,7.0818,7.2066,3869739,0
2011-11-28,7.4278,7.6297,7.3798,7.5624,8226127,0
2011-11-29,7.639,7.6968,7.4759,7.6201,10418791,0
2011-11-30,7.6711,8.0945,7.6516,8.0464,24806562,0
2011-12-01,7.9755,8.158,7.9083,8.0045,11394464,0
2011-12-02,8.0716,8.1485,7.9469,7.9565,6397962,0
2011-12-05,8.0908,8.2638,8.0332,8.139,6704476,0
2011-12-06,8.139,8.2446,8.0332,8.2062,10039776,0
2011-12-07,8.1485,8.3022,8.0716,8.2446,8030183,0
2011-12-08,8.158,8.158,7.9275,7.9469,7040682,0
2011-12-09,7.9948,8.2157,7.9755,8.1101,4524850,0
2011-12-12,8.0139,8.158,7.889,8.1004,6309794,0
2011-12-13,8.1292,8.1966,7.8026,7.841,6738250,0
2011-12-14,7.841,8.0429,7.8123,7.8507,7769264,0
2011-12-15,7.9565,8.139,7.889,8.0908,9128009,0
2011-12-16,8.158,8.3696,8.139,8.3696,15000953,0
2011-12-19,8.3503,8.3696,7.9275,7.9755,6225149,0
2011-12-20,8.1101,8.3118,8.0619,8.1485,7617844,0
2011-12-21,8.1677,8.1966,7.9565,8.0429,5229526,0
2011-12-22,8.0332,8.1677,7.9565,8.0716,5749562,0
2011-12-23,8.0716,8.2446,8.0139,8.2446,5098549,0
2011-12-27,8.1872,8.2638,8.0619,8.1774,5084637,0
2011-12-28,8.1774,8.2062,8.0332,8.0716,3457767,0
2011-12-29,8.0811,8.2832,8.0716,8.2638,3859599,0
2011-12-30,8.2446,8.3022,8.1872,8.2252,4699645,0
2012-01-03,8.3793,8.4174,8.0811,8.0811,9166861,0
2012-01-04,8.0811,8.2734,7.8988,8.2638,7891109,0
2012-01-05,8.2348,8.3022,8.0619,8.2832,5091156,0
2012-01-06,8.2927,8.3599,8.1872,8.1872,3170735,0
2012-01-09,8.1872,8.3408,8.1872,8.2543,3025089,0
2012-01-10,8.3311,8.3793,8.2446,8.3696,3778084,0
2012-01-11,8.3599,8.5615,8.3118,8.533,5553479,0
2012-01-12,8.571,8.6482,8.3408,8.6192,5481123,0
2012-01-13,8.5524,8.6385,8.3984,8.4944,3657063,0
2012-01-17,8.5852,8.6911,8.4986,8.595,4525811,0
2012-01-18,8.571,8.8114,8.4754,8.6673,5779862,0
2012-01-19,8.7443,9.0037,8.6964,8.9366,8321543,0
2012-01-20,9.1671,9.1862,8.9847,9.0325,11366216,0
2012-01-23,9.0709,9.0901,8.8497,8.9172,4863797,0
2012-01-24,8.8693,8.9366,8.7732,8.8019,5628176,0
2012-01-25,8.9172,9.2535,8.9075,9.1383,10118271,0
2012-01-26,9.1671,9.3981,8.9366,9.0131,9289631,0
2012-01-27,8.9941,9.2913,8.9652,9.244,5416805,0
2012-01-30,9.1671,9.1958,8.9652,9.0131,7688481,0
2012-01-31,9.0467,9.2198,8.8642,9.2103,7363079,0
2012-02-01,9.3199,9.4167,9.1862,9.3587,5969850,0
2012-02-02,9.3884,9.4546,9.3007,9.3685,4463371,0
2012-02-03,9.464,9.658,9.4265,9.648,6297670,0
2012-02-06,9.571,9.6,9.3199,9.3685,4519818,0
2012-02-07,9.3344,9.4405,9.2296,9.2673,6613030,0
2012-02-08,9.2583,9.3734,9.2103,9.2583,4232938,0
2012-02-09,9.2583,9.4128,9.1237,9.403,5845957,0
2012-02-10,9.3344,9.3734,9.172,9.2486,3648667,0
2012-02-13,9.2723,9.3981,9.2248,9.3384,4724809,0
2012-02-14,9.3106,9.3296,9.1383,9.2152,3777022,0
2012-02-15,9.239,9.3247,9.1333,9.1621,4293339,0
2012-02-16,9.1478,9.2635,9.0615,9.2152,3850874,0
2012-02-17,9.2963,9.3433,9.066,9.066,5930708,0
2012-02-21,9.0948,9.1045,8.662,8.7486,7405040,0
2012-02-22,8.6813,8.7968,8.6048,8.6717,5745868,0
2012-02-23,8.6813,8.6911,8.4314,8.5277,7068365,0
2012-02-24,8.5566,8.595,8.3353,8.345,4383583,0
2012-02-27,8.3641,8.5371,8.3353,8.4797,4410934,0
2012-02-28,8.4314,8.6048,8.4124,8.6048,6245357,0
2012-02-29,8.566,8.701,8.4699,8.6332,6683253,0
2012-03-01,8.7199,8.7486,8.5181,8.5371,7539719,0
2012-03-02,8.5371,8.7583,8.5277,8.6142,5242642,0
2012-03-05,8.566,8.566,8.2968,8.4027,7972141,0
2012-03-06,8.2968,8.4507,8.2008,8.268,6489642,0
2012-03-07,8.316,8.3353,8.1334,8.1621,7232432,0
2012-03-08,8.1817,8.2294,8.1044,8.1718,4916188,0
2012-03-09,8.1718,8.268,8.1239,8.1527,5075363,0
2012-03-12,8.0278,8.0757,7.9028,7.9603,6144091,0
2012-03-13,8.0083,8.095,7.8833,8.0853,6925776,0
2012-03-14,8.0757,8.1044,7.7199,7.8642,14480649,0
2012-03-15,7.8547,8.1718,7.749,8.1239,15924105,0
2012-03-16,8.1718,8.2008,7.951,7.9892,17695626,0
2012-03-19,8.0181,8.1144,7.9413,8.0853,6050641,0
2012-03-20,8.0278,8.095,7.951,8.0661,8634908,0
2012-03-21,8.0661,8.1044,7.9795,7.999,6328558,0
2012-03-22,7.9699,7.9892,7.8355,7.8737,5705114,0
2012-03-23,7.8642,7.9413,7.8161,7.9123,6888409,0
2012-03-26,7.9892,8.0278,7.8355,8.0278,12587872,0
2012-03-27,8.0278,8.0374,7.8931,7.9123,6280554,0
2012-03-28,7.951,8.1431,7.9413,8.0374,8599082,0
2012-03-29,7.9795,8.1144,7.8547,8.0757,8974032,0
2012-03-30,8.0853,8.0853,7.8451,7.9219,9246486,0
2012-04-02,7.9028,8.0083,7.8355,7.9413,9462849,0
2012-04-03,7.9316,8.0181,7.8355,7.8833,10269696,0
2012-04-04,7.999,8.1718,7.9795,8.0563,12983937,0
2012-04-05,8.0757,8.1431,7.9603,7.9892,4658397,0
2012-04-09,7.8642,7.9795,7.8161,7.9028,6456903,0
2012-04-10,7.8451,7.9028,7.5948,7.6046,10741822,0
2012-04-11,7.7009,7.7105,7.5948,7.6429,5664867,0
2012-04-12,7.6722,7.8737,7.6722,7.8258,6766497,0
2012-04-13,7.7873,7.7873,7.6143,7.6335,10961991,0
2012-04-16,7.6625,7.7969,7.6046,7.6815,7639233,0
2012-04-17,7.7575,7.7864,7.6998,7.7672,7488533,0
2012-04-18,7.749,7.7873,7.5469,7.5856,11008061,0
2012-04-19,7.7585,7.9795,7.6335,7.9123,15259195,0
2012-04-20,7.9028,7.9699,7.5758,7.6046,15560451,0
2012-04-23,7.5374,7.6335,7.4604,7.5758,11057275,0
2012-04-24,7.5758,7.7873,7.5758,7.7105,10310604,0
2012-04-25,7.7682,7.8642,7.6239,7.6722,6921314,0
2012-04-26,7.7393,7.8258,7.7105,7.7776,9251827,0
2012-04-27,7.8355,7.9699,7.7873,7.9316,9913704,0
2012-04-30,7.9028,7.9699,7.8451,7.9603,6423801,0
2012-05-01,7.9308,8.0271,7.9115,7.9597,7379419,0
2012-05-02,7.9028,8.0083,7.7776,7.8547,7579125,0
2012-05-03,7.8633,8.0464,7.8056,7.902,7758497,0
2012-05-04,7.9413,7.9795,7.7585,7.7873,8655432,0
2012-05-07,7.7969,8.0278,7.7873,7.9413,8694694,0
2012-05-08,7.9123,7.9795,7.8833,7.951,6694688,0
2012-05-09,7.9211,7.9597,7.7864,7.8825,8280853,0
2012-05-10,7.9405,7.9788,7.7864,7.7864,5884319,0
2012-05-11,7.7864,7.8347,7.7286,7.7383,7577649,0
2012-05-14,7.7105,7.8161,7.6911,7.7682,8991369,0
2012-05-15,7.7393,7.8355,7.7296,7.7585,5273144,0
2012-05-16,7.7873,7.951,7.7585,7.8931,8692327,0
2012-05-17,7.9219,8.0563,7.7393,8.0278,21660805,0
2012-05-18,8.0464,8.0464,7.8152,7.8347,16196419,0
2012-05-21,7.8642,8.0374,7.8451,8.0181,13359461,0
2012-05-22,8.0181,8.0278,7.8833,7.951,10510817,0
2012-05-23,7.9219,8.0469,7.7393,8.0374,12466763,0
2012-05-24,8.0469,8.5083,8.0469,8.4027,14223106,0
2012-05-25,8.4408,8.5082,8.3543,8.4214,8667219,0
2012-05-29,8.518,8.6237,8.4796,8.595,6520900,0
2012-05-30,8.5082,8.595,8.4214,8.5276,9276442,0
2012-05-31,8.5566,8.7871,8.4986,8.6813,13795243,0
2012-06-01,8.5565,8.7585,8.4985,8.6048,15491738,0
2012-06-04,8.518,8.6142,8.2773,8.2773,13956548,0
2012-06-05,8.2773,8.3831,8.2581,8.335,9129837,0
2012-06-06,8.4214,8.6048,8.4122,8.4699,8895950,0
2012-06-07,8.5754,8.8066,8.518,8.5276,9887692,0
2012-06-08,8.5082,8.7488,8.5082,8.72,10410426,0
2012-06-11,8.7682,8.797,8.6142,8.6431,8101226,0
2012-06-12,8.7488,8.8066,8.6332,8.6528,10137080,0
2012-06-13,8.6431,8.9029,8.6237,8.8452,9630856,0
2012-06-14,8.8547,9.0472,8.797,8.8547,12462195,0
2012-06-15,8.9029,8.9124,8.5276,8.595,16731767,0
2012-06-18,8.5852,8.72,8.4699,8.6912,8978860,0
2012-06-19,8.72,8.8934,8.6621,8.8836,6836376,0
2012-06-20,8.9029,8.9897,8.7776,8.9604,11118968,0
2012-06-21,8.9799,9.0086,8.8163,8.8645,12696175,0
2012-06-22,8.9415,9.0181,8.8356,8.8645,11495872,0
2012-06-25,8.7585,8.8066,8.4312,8.4312,11718170,0
2012-06-26,8.4699,8.6048,8.3831,8.537,12861658,0
2012-06-27,8.6048,8.8547,8.5276,8.797,9684299,0
2012-06-28,8.797,8.8645,8.595,8.8645,7611721,0
2012-06-29,8.9897,9.0664,8.8356,8.8741,13758675,0
2012-07-02,8.9511,8.9992,8.7298,8.9604,12230801,0
2012-07-03,8.9219,8.9511,8.8259,8.9318,5195328,0
2012-07-05,8.8934,8.9219,8.72,8.8066,7373177,0
2012-07-06,8.72,8.9415,8.72,8.9219,5706591,0
2012-07-09,8.8836,8.9799,8.797,8.8934,7049432,0
2012-07-10,9.076,9.404,9.076,9.2683,18103796,0
2012-07-11,9.2873,9.2972,9.182,9.2013,8925984,0
2012-07-12,9.1051,9.1727,8.9604,8.9604,9264360,0
2012-07-13,9.0181,9.1627,8.9992,9.0857,7802795,0
2012-07-16,9.1243,9.1727,9.0086,9.0664,8952041,0
2012-07-17,9.1051,9.1434,9.0086,9.0377,9563415,0
2012-07-18,8.9992,9.2109,8.9992,9.0664,9700287,0
2012-07-19,9.4315,9.4516,8.7393,8.8066,16321625,0
2012-07-20,8.8356,8.9029,8.4889,8.5276,13046066,0
2012-07-23,8.3928,8.4312,8.2871,8.3831,8423187,0
2012-07-24,8.4214,8.4505,8.1522,8.335,11302330,0
2012-07-25,8.3059,8.3928,8.1329,8.1522,9090674,0
2012-07-26,8.2676,8.3638,8.1906,8.3543,8513673,0
2012-07-27,8.3831,8.5852,8.3638,8.566,9848118,0
2012-07-30,8.537,8.8741,8.518,8.8066,14725600,0
2012-07-31,8.7682,8.9029,8.7298,8.8452,8889511,0
2012-08-01,8.8452,8.8836,8.7101,8.8356,11065159,0
2012-08-02,8.72,8.797,8.5565,8.6048,11788767,0
2012-08-03,8.6814,8.9318,8.6431,8.7873,7851013,0
2012-08-06,8.8066,8.9318,8.8066,8.9124,5543904,0
2012-08-07,8.9415,8.9992,8.72,8.7488,11606160,0
2012-08-08,8.6814,8.8645,8.6142,8.7585,6348029,0
2012-08-09,8.7298,8.797,8.6814,8.701,6750724,0
2012-08-10,8.6621,8.7298,8.5852,8.7298,4339009,0
2012-08-13,8.6912,8.7776,8.6332,8.7776,6907678,0
2012-08-14,8.6911,8.7776,8.585,8.6813,10036751,0
2012-08-15,8.633,8.71,8.6235,8.6911,5328873,0
2012-08-16,8.7009,8.7585,8.6717,8.7393,7330066,0
2012-08-17,8.7776,8.8163,8.7297,8.797,5966282,0
2012-08-20,8.7682,9.1438,8.7488,9.0958,15030485,0
2012-08-21,9.0763,9.1731,9.0667,9.115,14886488,0
2012-08-22,9.0958,9.115,8.9513,8.9801,8568710,0
2012-08-23,8.9899,9.0379,8.9417,8.9606,9157009,0
2012-08-24,8.9221,8.9801,8.8646,8.8742,6182737,0
2012-08-27,8.8742,8.903,8.7297,8.7393,5553087,0
2012-08-28,8.7199,8.7682,8.6046,8.6527,8166252,0
2012-08-29,8.6429,8.662,8.4886,8.5658,5059897,0
2012-08-30,8.5273,8.71,8.5079,8.633,4294981,0
2012-08-31,8.6911,8.7682,8.5948,8.614,4904961,0
2012-09-04,8.6046,8.6046,8.4501,8.5273,6116864,0
2012-09-05,8.4982,8.7776,8.4982,8.7585,6731277,0
2012-09-06,8.797,8.9801,8.7199,8.8742,7017698,0
2012-09-07,8.8163,8.9221,8.7009,8.8548,9252584,0
2012-09-10,8.8935,8.9417,8.797,8.8163,5922077,0
2012-09-11,8.797,8.797,8.6235,8.6235,7407407,0
2012-09-12,8.6429,8.9221,8.633,8.8453,8596937,0
2012-09-13,8.8163,8.8453,8.6813,8.7776,6503983,0
2012-09-14,8.7776,8.797,8.6911,8.7393,5473743,0
2012-09-17,8.6813,8.7776,8.5752,8.7199,8699679,0
2012-09-18,8.7199,8.7297,8.5367,8.5948,5909675,0
2012-09-19,8.662,8.8066,8.633,8.7297,7747415,0
2012-09-20,8.6717,8.7199,8.5467,8.614,4075770,0
2012-09-21,8.6911,8.71,8.4793,8.5177,7780161,0
2012-09-24,8.4982,8.662,8.4695,8.5658,5204614,0
2012-09-25,8.5467,8.6235,8.4982,8.5177,5590375,0
2012-09-26,8.4982,8.6527,8.4982,8.5948,4837535,0
2012-09-27,8.6046,8.633,8.4793,8.5562,5501061,0
2012-09-28,8.5467,8.5467,8.4308,8.4501,6522882,0
2012-10-01,8.4597,8.614,8.4308,8.5367,6627026,0
2012-10-02,8.5273,8.6527,8.5273,8.6527,9314866,0
2012-10-03,8.6717,8.8066,8.6046,8.8066,12377446,0
2012-10-04,8.826,8.826,8.7199,8.7682,6619258,0
2012-10-05,8.7297,8.8357,8.5177,8.6429,9639240,0
2012-10-08,8.662,8.7009,8.5367,8.5367,5448793,0
2012-10-09,8.5273,8.5658,8.421,8.4308,4575462,0
2012-10-10,8.4597,8.5467,8.3827,8.4501,5348005,0
2012-10-11,8.4793,8.5079,8.3924,8.3924,4427498,0
2012-10-12,8.3633,8.5562,8.3633,8.5177,6217777,0
2012-10-15,8.5467,8.5948,8.4886,8.5658,4252776,0
2012-10-16,8.585,8.6717,8.5367,8.5562,5856688,0
2012-10-17,8.5658,8.7009,8.5273,8.6235,4698381,0
2012-10-18,8.6527,8.7682,8.6235,8.6527,12723648,0
2012-10-19,8.7009,8.7682,8.5367,8.5562,5425965,0
2012-10-22,8.5752,8.6235,8.3827,8.5079,7480144,0
2012-10-23,8.4597,8.5079,8.3633,8.4695,10936813,0
2012-10-24,8.4886,8.5562,8.3924,8.4308,5270193,0
2012-10-25,8.4793,8.5948,8.421,8.5079,5997655,0
2012-10-26,8.5177,8.5752,8.373,8.421,5066171,0
2012-10-31,8.4308,8.5948,8.421,8.4982,4129807,0
2012-11-01,8.4982,8.7393,8.4982,8.7199,6511304,0
2012-11-02,8.7393,8.7682,8.6235,8.7009,6669284,0
2012-11-05,8.7009,8.7585,8.662,8.71,4220562,0
2012-11-06,8.71,8.826,8.6527,8.8163,7660331,0
2012-11-07,8.7297,8.797,8.6046,8.6813,5169230,0
2012-11-08,8.6813,8.8837,8.662,8.8453,5961649,0
2012-11-09,8.8066,8.9703,8.7009,8.7297,9670586,0
2012-11-12,8.7488,8.797,8.6429,8.7393,5379326,0
2012-11-13,8.6813,8.8742,8.6717,8.7009,4560625,0
2012-11-14,8.7009,8.7682,8.4308,8.4404,9121688,0
2012-11-15,8.421,8.6235,8.421,8.5177,7147548,0
2012-11-16,8.4982,8.614,8.3827,8.6046,8999930,0
2012-11-19,8.6717,8.7776,8.5948,8.7682,5558050,0
2012-11-20,8.7873,8.8163,8.662,8.7776,7549893,0
2012-11-21,8.7776,8.9417,8.7297,8.8935,5934897,0
2012-11-23,8.903,9.0284,8.8742,9.0284,2751508,0
2012-11-26,8.9606,9.0574,8.826,9.0574,6499957,0
2012-11-27,9.0284,9.0958,8.9513,8.9513,6887568,0
2012-11-28,8.9513,9.1343,8.903,9.0861,7329912,0
2012-11-29,9.115,9.2018,9.0861,9.1535,7854010,0
2012-11-30,9.1535,9.2308,9.115,9.1824,7199205,0
2012-12-03,9.2308,9.2308,9.0763,9.0958,4724259,0
2012-12-04,9.1343,9.3354,9.1343,9.2883,8591770,0
2012-12-05,9.25,9.471,9.25,9.4425,14220857,0
2012-12-06,9.4425,9.53,9.4235,9.53,6561055,0
2012-12-07,9.51,9.54,9.3854,9.461,5177369,0
2012-12-10,9.405,9.57,9.3554,9.4907,4592681,0
2012-12-11,9.53,9.839,9.4997,9.761,9882646,0
2012-12-12,9.771,9.809,9.607,9.666,9193483,0
2012-12-13,9.673,9.867,9.646,9.781,5696467,0
2012-12-14,9.819,10.04,9.771,9.829,9997647,0
2012-12-17,9.887,10.059,9.877,9.994,11442904,0
2012-12-18,9.994,10.136,9.974,10.126,6351653,0
2012-12-19,10.059,10.234,10.022,10.185,6582257,0
2012-12-20,10.204,10.204,10.059,10.165,7457351,0
2012-12-21,10.069,10.175,9.984,10.087,9556502,0
2012-12-24,10.096,10.155,10.004,10.059,1971549,0
2012-12-26,10.05,10.126,9.937,9.946,3632746,0
2012-12-27,9.956,10.004,9.771,9.897,4759254,0
2012-12-28,9.829,9.897,9.799,9.799,3545134,0
2012-12-31,9.781,9.887,9.742,9.877,5719039,0
2013-01-02,10.078,10.126,9.994,10.096,6238444,0
2013-01-03,10.087,10.39,10.059,10.34,9316077,0
2013-01-04,10.37,10.531,10.35,10.494,7138122,0
2013-01-07,10.513,10.629,10.419,10.522,7135018,0
2013-01-08,10.831,10.871,10.61,10.639,10877349,0
2013-01-09,10.649,10.764,10.551,10.61,8787863,0
2013-01-10,10.698,10.698,10.551,10.678,9073305,0
2013-01-11,10.698,10.764,10.61,10.658,7415587,0
2013-01-14,10.658,10.736,10.619,10.629,8326889,0
2013-01-15,10.59,10.736,10.551,10.688,11757911,0
2013-01-16,10.658,10.947,10.658,10.881,13692902,0
2013-01-17,10.937,11.024,10.774,10.994,8524615,0
2013-01-18,10.975,11.044,10.755,10.861,7593778,0
2013-01-22,10.881,11.19,10.793,11.074,9738071,0
2013-01-23,11.161,11.18,10.908,10.956,14276825,0
2013-01-24,11.064,11.209,10.975,11.044,11483236,0
2013-01-25,11.054,11.142,11.014,11.034,7913925,0
2013-01-28,11.132,11.132,10.966,11.024,6332038,0
2013-01-29,10.947,11.014,10.802,10.927,7939954,0
2013-01-30,10.956,10.994,10.831,10.841,11318768,0
2013-01-31,10.821,10.975,10.812,10.812,10082347,0
2013-02-01,10.891,11.044,10.821,10.831,10182329,0
2013-02-04,10.821,10.975,10.755,10.784,11381216,0
2013-02-05,10.881,10.956,10.821,10.871,8622591,0
2013-02-06,10.841,11.093,10.812,11.064,9690554,0
2013-02-07,11.064,11.239,11.004,11.199,8236416,0
2013-02-08,11.19,11.314,11.123,11.229,6775124,0
2013-02-11,11.259,11.343,11.219,11.239,4642136,0
2013-02-12,11.239,11.249,11.103,11.142,3898065,0
2013-02-13,11.161,11.249,11.132,11.199,4096693,0
2013-02-14,11.19,11.19,10.975,11.064,8377727,0
2013-02-15,11.123,11.343,11.093,11.19,7211168,0
2013-02-19,11.229,11.288,11.152,11.288,5114021,0
2013-02-20,11.249,11.278,11.004,11.024,4756249,0
2013-02-21,11.054,11.074,10.908,11.044,6673487,0
2013-02-22,11.044,11.219,11.044,11.19,4876920,0
2013-02-25,11.219,11.305,10.908,10.917,6359951,0
2013-02-26,10.947,11.004,10.831,10.994,6134451,0
2013-02-27,10.975,11.398,10.975,11.398,6578839,0
2013-02-28,11.398,11.466,11.229,11.288,8249346,0
2013-03-01,11.249,11.525,11.249,11.398,5863749,0
2013-03-04,11.343,11.663,11.334,11.614,8741742,0
2013-03-05,11.713,11.731,11.564,11.693,8562732,0
2013-03-06,11.75,11.789,11.564,11.634,5751023,0
2013-03-07,11.554,11.703,11.525,11.673,6912176,0
2013-03-08,11.826,11.873,11.723,11.836,7118879,0
2013-03-11,11.77,11.902,11.653,11.902,8461636,0
2013-03-12,11.911,12.028,11.863,11.911,7885184,0
2013-03-13,11.92,12.096,11.92,12.019,5851536,0
2013-03-14,12.028,12.116,11.939,12.116,5320037,0
2013-03-15,12.086,12.116,11.93,11.949,8701165,0
2013-03-18,11.863,12.164,11.723,12.126,4748640,0
2013-03-19,12.164,12.25,12.056,12.204,4317144,0
2013-03-20,12.242,12.394,12.184,12.346,5792602,0
2013-03-21,12.279,12.452,12.279,12.317,6117693,0
2013-03-22,12.346,12.482,12.174,12.423,7928077,0
2013-03-25,12.502,12.541,12.307,12.413,7485995,0
2013-03-26,12.394,12.609,12.374,12.502,9497100,0
2013-03-27,12.413,12.791,12.394,12.733,8799894,0
2013-03-28,12.791,13.11,12.751,13.012,12231224,0
2013-04-01,13.002,13.042,12.723,12.771,6562979,0
2013-04-02,12.741,12.761,12.184,12.242,13493604,0
2013-04-03,12.25,12.423,12.046,12.106,12353809,0
2013-04-04,12.106,12.403,12.106,12.356,7844303,0
2013-04-05,12.096,12.384,12.009,12.365,7057980,0
2013-04-08,12.384,12.502,12.204,12.482,7539967,0
2013-04-09,12.482,12.589,12.346,12.452,6912455,0
2013-04-10,12.452,12.685,12.452,12.589,6792073,0
2013-04-11,12.609,12.791,12.55,12.639,7130552,0
2013-04-12,12.629,12.761,12.58,12.694,5065966,0
2013-04-15,12.657,12.741,12.174,12.233,9757760,0
2013-04-16,12.413,12.723,12.365,12.723,8498673,0
2013-04-17,12.657,12.741,12.452,12.694,7003439,0
2013-04-18,12.704,12.704,12.472,12.532,3898550,0
2013-04-19,12.57,12.936,12.512,12.876,5101502,0
2013-04-22,12.992,13.012,12.657,12.714,7604662,0
2013-04-23,12.733,12.982,12.685,12.876,7924995,0
2013-04-24,12.916,12.982,12.733,12.953,7432139,0
2013-04-25,13.139,13.139,12.867,12.953,8311785,0
2013-04-26,13.022,13.061,12.839,12.926,5884664,0
2013-04-29,12.972,13.13,12.936,13.071,5128583,0
2013-04-30,13.081,13.296,13.012,13.227,7043001,0
2013-05-01,13.237,13.341,12.936,13.012,6062746,0
2013-05-02,13.022,13.351,13.012,13.286,5392664,0
2013-05-03,13.407,13.621,13.351,13.581,7520668,0
2013-05-06,13.591,13.823,13.543,13.757,4622107,0
2013-05-07,13.776,13.852,13.718,13.738,6428485,0
2013-05-08,13.776,13.989,13.738,13.833,5004502,0
2013-05-09,13.872,13.922,13.572,13.601,5315673,0
2013-05-10,13.621,13.776,13.611,13.67,5142485,0
2013-05-13,13.66,13.68,13.455,13.465,7006261,0
2013-05-14,13.495,13.621,13.475,13.495,10345212,0
2013-05-15,13.495,13.97,13.495,13.843,17469978,0
2013-05-16,13.872,13.989,13.543,13.651,9610053,0
2013-05-17,13.852,13.952,13.804,13.882,11913691,0
2013-05-20,13.882,14.046,13.641,13.757,8189137,0
2013-05-21,13.738,14.054,13.738,13.814,13297308,0
2013-05-22,13.804,13.892,13.475,13.543,7964338,0
2013-05-23,13.417,13.902,13.388,13.872,10185199,0
2013-05-24,13.767,13.852,13.572,13.785,7455680,0
2013-05-28,13.902,13.942,13.66,13.776,8104816,0
2013-05-29,13.699,13.785,13.572,13.641,7431628,0
2013-05-30,13.689,13.872,13.689,13.776,7259386,0
2013-05-31,13.728,13.864,13.68,13.68,9058834,0
2013-06-03,13.728,13.823,13.397,13.552,7919523,0
2013-06-04,13.542,13.748,13.359,13.475,8716876,0
2013-06-05,13.436,13.475,13.147,13.197,8995776,0
2013-06-06,13.137,13.245,12.769,13.069,13273447,0
2013-06-07,13.216,13.495,13.197,13.436,8782550,0
2013-06-10,13.495,13.611,13.445,13.533,5252885,0
2013-06-11,13.377,13.601,13.295,13.503,6735060,0
2013-06-12,13.621,13.65,13.331,13.426,5319569,0
2013-06-13,13.406,13.611,13.368,13.533,5966804,0
2013-06-14,13.475,13.562,13.387,13.426,5299599,0
2013-06-17,13.485,13.495,13.225,13.34,8165748,0
2013-06-18,13.359,13.455,13.265,13.416,4915723,0
2013-06-19,13.416,13.426,13.255,13.255,6246301,0
2013-06-20,13.128,13.265,13.079,13.099,7926624,0
2013-06-21,13.197,13.275,12.923,13.05,8554403,0
2013-06-24,12.923,12.923,12.701,12.884,11085856,0
2013-06-25,12.943,13.01,12.865,12.923,6527626,0
2013-06-26,12.759,12.837,12.508,12.557,9843596,0
2013-06-27,12.606,12.807,12.38,12.626,8592839,0
2013-06-28,12.577,12.636,12.419,12.479,7768264,0
2013-07-01,12.548,12.827,12.528,12.691,4841756,0
2013-07-02,12.674,12.701,12.265,12.303,6356054,0
2013-07-03,12.265,12.469,12.18,12.303,3506011,0
2013-07-05,12.362,12.449,12.303,12.38,3852557,0
2013-07-08,12.449,12.498,12.353,12.498,5647344,0
2013-07-09,12.557,12.73,12.518,12.682,5194799,0
2013-07-10,12.674,12.827,12.548,12.72,5506674,0
2013-07-11,12.827,12.904,12.674,12.865,6138750,0
2013-07-12,12.865,13.05,12.817,13.03,5409618,0
2013-07-15,13.03,13.137,12.951,13.05,3385111,0
2013-07-16,13.089,13.177,12.951,12.97,4285842,0
2013-07-17,13,13.35,12.74,13.217,8334843,0
2013-07-18,13.207,13.455,13.108,13.34,8835147,0
2013-07-19,13.377,13.455,13.285,13.368,4561287,0
2013-07-22,13.34,13.436,13.304,13.426,3354619,0
2013-07-23,13.426,13.475,13.295,13.445,5023432,0
2013-07-24,13.503,13.572,13.313,13.322,6331923,0
2013-07-25,13.187,13.368,12.817,13.368,11308644,0
2013-07-26,13.217,13.359,13.04,13.35,5722179,0
2013-07-29,13.331,13.359,13.217,13.265,4566980,0
2013-07-30,13.331,13.533,13.225,13.377,6968732,0
2013-07-31,13.416,13.503,13.34,13.387,4350650,0
2013-08-01,13.465,13.768,13.465,13.748,5356652,0
2013-08-02,13.689,13.768,13.611,13.738,5266219,0
2013-08-05,13.68,13.785,13.64,13.64,3018812,0
2013-08-06,13.64,13.68,13.387,13.435,3710763,0
2013-08-07,13.396,13.523,13.303,13.368,6558212,0
2013-08-08,13.454,13.503,13.377,13.454,5610447,0
2013-08-09,13.415,13.503,13.294,13.339,5413724,0
2013-08-12,13.284,13.425,13.244,13.321,3218281,0
2013-08-13,13.368,13.415,12.835,13.078,13558253,0
2013-08-14,13.068,13.195,12.863,13.107,9229920,0
2013-08-15,12.988,13.048,12.863,12.931,5051335,0
2013-08-16,12.958,13.136,12.931,12.95,5261106,0
2013-08-19,12.882,12.882,12.613,12.727,7349967,0
2013-08-20,12.708,12.873,12.661,12.766,4803854,0
2013-08-21,12.746,12.796,12.652,12.671,5219324,0
2013-08-22,12.688,12.873,12.679,12.805,3732699,0
2013-08-23,12.853,12.901,12.756,12.882,3991641,0
2013-08-26,12.892,12.968,12.815,12.882,4119825,0
2013-08-27,12.717,12.756,12.368,12.425,6606344,0
2013-08-28,12.406,12.465,12.3,12.396,5243313,0
2013-08-29,12.387,12.505,12.281,12.415,6371000,0
2013-08-30,12.455,12.554,12.377,12.435,3962998,0
2013-09-03,12.593,12.661,12.359,12.445,5519453,0
2013-09-04,12.495,12.643,12.445,12.633,5062093,0
2013-09-05,12.652,12.756,12.593,12.708,4321852,0
2013-09-06,12.737,12.873,12.564,12.717,5259756,0
2013-09-09,12.661,12.931,12.603,12.882,6449536,0
2013-09-10,12.968,13.494,12.968,13.494,9069734,0
2013-09-11,13.464,13.552,13.312,13.445,7413823,0
2013-09-12,13.454,13.494,13.294,13.349,5410723,0
2013-09-13,13.359,13.562,13.359,13.494,4261868,0
2013-09-16,13.65,13.883,13.611,13.689,8532111,0
2013-09-17,13.824,13.883,13.68,13.805,5815164,0
2013-09-18,13.768,13.913,13.611,13.834,6873096,0
2013-09-19,13.844,14.154,13.805,14.115,12186469,0
2013-09-20,14.202,14.232,13.943,13.991,7862889,0
2013-09-23,14.011,14.086,13.893,14.011,5183097,0
2013-09-24,14.039,14.388,14.011,14.271,8072313,0
2013-09-25,14.291,14.301,14.067,14.164,7093043,0
2013-09-26,14.154,14.319,14.125,14.271,3768682,0
2013-09-27,14.134,14.329,14.02,14.212,4066963,0
2013-09-30,14.039,14.212,13.699,14.134,6182693,0
2013-10-01,14.154,14.397,14.134,14.301,5305129,0
2013-10-02,14.301,14.349,14.057,14.241,5574834,0
2013-10-03,14.174,14.329,14.067,14.291,6183751,0
2013-10-04,14.251,14.495,14.212,14.456,5296420,0
2013-10-07,14.359,14.575,14.301,14.436,6833481,0
2013-10-08,14.456,14.575,14.388,14.388,7439878,0
2013-10-09,14.407,14.63,14.378,14.515,8403187,0
2013-10-10,14.64,14.699,14.555,14.679,6343331,0
2013-10-11,14.66,14.871,14.612,14.786,5261364,0
2013-10-14,14.699,14.881,14.669,14.862,3896227,0
2013-10-15,14.852,14.94,14.758,14.758,4942694,0
2013-10-16,14.804,15.155,14.804,15.146,5989748,0
2013-10-17,15.223,15.64,15.193,15.543,8240210,0
2013-10-18,15.622,15.708,15.563,15.602,5123126,0
2013-10-21,15.583,15.68,15.495,15.622,5436203,0
2013-10-22,15.699,16.09,15.699,15.881,7620845,0
2013-10-23,15.871,16.099,15.757,15.93,9306554,0
2013-10-24,16.185,16.555,16.116,16.526,8598329,0
2013-10-25,16.555,16.834,16.327,16.669,9147335,0
2013-10-28,16.698,16.727,16.516,16.6,8358840,0
2013-10-29,16.669,16.834,16.555,16.66,8218306,0
2013-10-30,16.708,16.777,16.426,16.63,8166221,0
2013-10-31,16.64,16.806,16.583,16.718,6739717,0
2013-11-01,16.747,16.979,16.698,16.962,5969167,0
2013-11-04,17.019,17.6,17.019,17.349,9666616,0
2013-11-05,17.407,17.543,17.144,17.349,12037996,0
2013-11-06,17.466,17.562,17.174,17.282,9111470,0
2013-11-07,17.339,17.456,17.009,17.058,10699685,0
2013-11-08,17.075,17.252,17.058,17.174,9817519,0
2013-11-11,17.232,17.388,17.213,17.292,5616134,0
2013-11-12,17.223,18,17.223,17.505,16273611,0
2013-11-13,17.466,17.562,17.398,17.476,7910257,0
2013-11-14,17.66,17.854,17.562,17.65,6230924,0
2013-11-15,17.707,17.807,17.466,17.63,7283447,0
2013-11-18,17.69,17.874,17.514,17.61,6406256,0
2013-11-19,17.62,17.883,17.6,17.64,7892080,0
2013-11-20,17.67,17.815,17.437,17.485,6572034,0
2013-11-21,17.59,17.98,17.581,17.911,7073769,0
2013-11-22,17.931,18.029,17.825,18.02,7213898,0
2013-11-25,18.056,18.253,17.99,18.01,4786445,0
2013-11-26,18.075,18.272,17.874,18,5740235,0
2013-11-27,18.115,18.419,18.075,18.399,4917600,0
2013-11-29,18.409,18.409,18.02,18.047,3850944,0
2013-12-02,18.075,18.282,18.029,18.065,5664307,0
2013-12-03,18,18,17.6,17.747,7032043,0
2013-12-04,17.67,17.69,17.213,17.378,9694435,0
2013-12-05,17.388,17.707,17.378,17.476,7909702,0
2013-12-06,17.65,17.844,17.514,17.777,4899849,0
2013-12-09,17.777,18.047,17.767,17.961,5888978,0
2013-12-10,17.99,18.311,17.961,18.076,5955159,0
2013-12-11,18.066,18.126,17.465,17.485,10220233,0
2013-12-12,17.815,18.33,17.716,18.282,11778867,0
2013-12-13,18.37,18.42,17.911,18.126,6607104,0
2013-12-16,18.233,18.302,17.921,18.223,5453035,0
2013-12-17,18.223,18.223,17.825,17.825,5850812,0
2013-12-18,17.941,18.166,17.706,18.156,6146067,0
2013-12-19,18.213,18.272,17.864,18.116,4858121,0
2013-12-20,18.156,18.428,18.066,18.35,10616196,0
2013-12-23,18.438,18.466,18.213,18.38,4836563,0
2013-12-24,18.36,18.438,18.292,18.42,1515987,0
2013-12-26,18.428,18.457,18.292,18.42,2500176,0
2013-12-27,18.466,18.485,18.096,18.233,2950368,0
2013-12-30,18.292,18.41,18.233,18.32,3054395,0
2013-12-31,18.331,18.428,18.253,18.331,2951932,0
2014-01-02,18.34,18.573,18.272,18.37,4686032,0
2014-01-03,18.438,18.983,18.438,18.896,8950936,0
2014-01-06,18.953,19.101,18.553,18.632,8351355,0
2014-01-07,18.718,19.139,18.718,19.002,7429015,0
2014-01-08,19.011,19.663,18.886,19.634,11839672,0
2014-01-09,19.857,20.307,19.792,20.2,12441081,0
2014-01-10,20.21,20.579,20.042,20.46,7191568,0
2014-01-13,20.598,20.626,20.082,20.16,6880844,0
2014-01-14,20.24,20.87,20.24,20.85,11901699,0
2014-01-15,21.355,21.385,20.353,20.589,10116215,0
2014-01-16,20.608,20.908,20.569,20.88,8232888,0
2014-01-17,20.985,21.152,20.598,20.646,6257133,0
2014-01-21,21.085,21.249,20.675,20.724,8392868,0
2014-01-22,21.085,21.211,20.84,21.182,8380459,0
2014-01-23,21.317,21.502,20.258,20.665,15493633,0
2014-01-24,20.782,20.84,20.16,20.277,11608309,0
2014-01-27,20.277,20.421,19.673,20.052,8558345,0
2014-01-28,20.363,20.86,20.277,20.734,10155331,0
2014-01-29,20.509,20.985,19.953,20.052,12729371,0
2014-01-30,20.24,20.754,20.23,20.646,11785197,0
2014-01-31,20.402,20.685,20.314,20.382,9774891,0
2014-02-03,20.411,20.45,19.792,19.876,11690186,0
2014-02-04,20.072,20.2,19.742,20.092,7905616,0
2014-02-05,20.042,20.111,19.683,20.052,9415828,0
2014-02-06,20.042,20.529,20.002,20.392,7358557,0
2014-02-07,20.44,20.947,20.353,20.85,10517243,0
2014-02-10,20.84,20.947,20.372,20.45,8662985,0
2014-02-11,20.559,20.822,20.392,20.744,8892182,0
2014-02-12,20.764,20.802,20.392,20.636,7998489,0
2014-02-13,20.509,20.744,20.431,20.626,7247849,0
2014-02-14,20.589,20.85,20.519,20.724,5506872,0
2014-02-18,20.84,20.985,20.402,20.46,7650325,0
2014-02-19,20.44,20.598,20.315,20.382,7905258,0
2014-02-20,20.47,21.172,20.402,21.114,9095714,0
2014-02-21,21.114,21.326,21.025,21.172,9144371,0
2014-02-24,21.172,21.678,21.143,21.562,9899204,0
2014-02-25,21.581,21.941,21.552,21.698,9199407,0
2014-02-26,21.872,22.019,21.649,21.813,7469277,0
2014-02-27,21.764,22.01,21.698,21.852,5888005,0
2014-02-28,21.725,21.95,21.562,21.832,7191336,0
2014-03-03,21.562,21.783,21.23,21.698,8138780,0
2014-03-04,22.125,22.419,22.011,22.253,10707806,0
2014-03-05,22.332,22.642,22.253,22.446,7672043,0
2014-03-06,22.535,22.76,22.446,22.535,7520387,0
2014-03-07,22.671,22.681,22.293,22.515,7250600,0
2014-03-10,22.545,23.071,22.515,23.003,8158867,0
2014-03-11,23.003,23.421,22.829,23.177,7645270,0
2014-03-12,23.344,23.538,23.119,23.296,8221831,0
2014-03-13,23.344,23.373,22.895,23.003,8303824,0
2014-03-14,22.993,23.529,22.846,23.316,8411060,0
2014-03-17,23.403,23.5,23.149,23.373,6669102,0
2014-03-18,23.403,23.558,23.276,23.296,6979154,0
2014-03-19,23.306,23.431,22.993,23.168,6128056,0
2014-03-20,23.09,23.286,22.993,23.276,5735935,0
2014-03-21,23.5,23.5,22.593,22.593,12730003,0
2014-03-24,22.79,22.974,22.466,22.78,5692580,0
2014-03-25,22.905,23.217,22.885,23.1,4071521,0
2014-03-26,23.217,23.266,22.809,22.846,5262780,0
2014-03-27,22.8,22.8,22.203,22.573,6157234,0
2014-03-28,22.554,23.061,22.466,22.573,5854722,0
2014-03-31,22.78,23.11,22.691,23.013,4668132,0
2014-04-01,23.081,23.334,23.071,23.334,5771659,0
2014-04-02,23.403,23.831,23.334,23.461,9438245,0
2014-04-03,23.48,23.686,23.207,23.403,4582857,0
2014-04-04,23.548,23.637,23.1,23.207,5889980,0
2014-04-07,23.197,23.48,22.681,22.837,7493377,0
2014-04-08,22.905,23.023,22.313,22.915,9375102,0
2014-04-09,23.003,23.607,22.875,23.538,7189847,0
2014-04-10,23.627,23.637,22.505,22.545,9709998,0
2014-04-11,22.515,22.846,22.105,22.174,8489756,0
2014-04-14,22.515,22.563,21.783,21.941,7642806,0
2014-04-15,22.313,22.622,21.862,22.322,8844487,0
2014-04-16,22.525,22.964,22.369,22.944,7553322,0
2014-04-17,23.071,23.1,22.446,22.895,6427431,0
2014-04-21,22.944,23.013,22.671,22.993,5101976,0
2014-04-22,23.061,23.441,23.032,23.325,5366481,0
2014-04-23,23.773,23.773,23.159,23.471,8002749,0
2014-04-24,23.715,23.831,22.915,23.656,8579893,0
2014-04-25,23.441,23.812,23.246,23.344,5128778,0
2014-04-28,23.431,23.568,22.905,23.237,5012453,0
2014-04-29,23.286,23.607,23.023,23.577,4649156,0
2014-04-30,23.607,23.734,23.344,23.558,5038809,0
2014-05-01,23.558,24.006,23.558,23.715,5901124,0
2014-05-02,23.763,23.773,23.383,23.568,6168656,0
2014-05-05,23.451,23.696,23.276,23.647,4479219,0
2014-05-06,23.725,23.773,23.5,23.587,6408424,0
2014-05-07,23.637,23.783,23.246,23.587,6012879,0
2014-05-08,23.48,24.006,23.48,23.84,6740237,0
2014-05-09,23.773,23.821,23.413,23.744,4099603,0
2014-05-12,23.84,24.337,23.84,24.309,5084019,0
2014-05-13,24.271,24.435,24.104,24.347,5433458,0
2014-05-14,24.309,24.337,24.074,24.28,7401620,0
2014-05-15,24.233,24.309,23.849,24.134,5566066,0
2014-05-16,24.134,24.174,23.793,23.987,5044133,0
2014-05-19,23.977,24.571,23.928,24.484,4012595,0
2014-05-20,24.455,24.551,24.164,24.318,3838455,0
2014-05-21,24.357,24.571,24.318,24.475,3604774,0
2014-05-22,24.475,24.708,24.465,24.63,2994032,0
2014-05-23,24.708,25.175,24.69,25.136,4568976,0
2014-05-27,25.225,25.333,25.107,25.215,3869903,0
2014-05-28,25.284,25.858,25.254,25.76,5689606,0
2014-05-29,25.779,25.917,25.468,25.77,4213812,0
2014-05-30,25.73,25.966,25.693,25.779,7220598,0
2014-06-02,25.868,26.162,25.577,26.093,5091238,0
2014-06-03,26.132,26.591,26.123,26.571,8306330,0
2014-06-04,26.396,26.758,26.3,26.728,5282793,0
2014-06-05,26.855,27.011,26.591,26.65,8815720,0
2014-06-06,26.689,26.952,26.64,26.952,4199712,0
2014-06-09,27.001,27.061,26.601,26.817,5827513,0
2014-06-10,26.865,26.875,26.435,26.66,5755086,0
2014-06-11,26.426,26.561,26.162,26.32,9214054,0
2014-06-12,26.054,26.064,24.884,25.125,13896080,0
2014-06-13,25.105,25.829,25.085,25.693,9940791,0
2014-06-16,25.597,25.721,25.322,25.497,6669188,0
2014-06-17,25.868,26.083,25.674,26.016,7630804,0
2014-06-18,26.006,26.113,25.587,26.054,6016684,0
2014-06-19,26.162,26.454,26.113,26.454,7022866,0
2014-06-20,26.581,26.748,26.492,26.66,8929464,0
2014-06-23,26.65,26.738,26.171,26.3,4606508,0
2014-06-24,26.28,26.492,26.016,26.026,4308008,0
2014-06-25,26.006,26.435,25.829,26.348,4101192,0
2014-06-26,26.386,26.473,26.132,26.435,3318053,0
2014-06-27,26.368,26.581,26.27,26.512,9530532,0
2014-06-30,26.522,26.61,26.171,26.24,4998438,0
2014-07-01,26.551,27.186,26.426,27.091,7411497,0
2014-07-02,26.837,27.011,26.445,26.837,7719952,0
2014-07-03,26.952,27.14,26.914,27.071,3122630,0
2014-07-07,27.041,27.071,26.454,26.541,6526621,0
2014-07-08,26.26,26.26,25.263,26.083,12347740,0
2014-07-09,26.865,27.011,26.22,26.581,8553349,0
2014-07-10,26.386,26.808,26.31,26.64,9078207,0
2014-07-11,26.709,26.982,26.61,26.808,4913674,0
2014-07-14,26.933,27.186,26.827,26.962,4224482,0
2014-07-15,27.11,27.344,26.865,27.256,7135709,0
2014-07-16,27.381,27.51,27.206,27.381,4737357,0
2014-07-17,27.168,27.46,26.68,26.875,5555211,0
2014-07-18,26.952,27.344,26.943,27.168,5074391,0
2014-07-21,27.149,27.236,26.914,27.021,4437862,0
2014-07-22,27.13,27.42,27.091,27.4,4454649,0
2014-07-23,27.53,28.301,27.52,28.205,7265348,0
2014-07-24,28.575,28.82,27.707,28.017,10256376,0
2014-07-25,28.136,29.013,28.087,28.565,8248497,0
2014-07-28,28.682,28.702,28.077,28.536,6391510,0
2014-07-29,28.633,28.682,28.017,28.047,6035997,0
2014-07-30,28.185,28.427,28.017,28.176,4447793,0
2014-07-31,27.937,28.067,27.559,27.629,6505694,0
2014-08-01,27.559,27.879,27.196,27.775,5866540,0
2014-08-04,28.007,28.107,27.45,27.775,4531691,0
2014-08-05,27.579,27.84,27.314,27.48,6368199,0
2014-08-06,27.226,27.609,26.905,27.47,4929790,0
2014-08-07,27.638,27.831,27.226,27.41,5350220,0
2014-08-08,27.344,27.647,26.788,27.629,4445709,0
2014-08-11,27.831,28.185,27.707,27.977,3897428,0
2014-08-12,28.017,28.136,27.813,28.037,4377409,0
2014-08-13,28.136,28.692,28.097,28.585,4137439,0
2014-08-14,28.652,29.073,28.545,29.063,5669213,0
2014-08-15,29.19,29.278,28.662,29.073,6580527,0
2014-08-18,29.318,30.136,29.18,30.107,6590562,0
2014-08-19,30.235,30.264,29.884,30.097,5006480,0
2014-08-20,30.264,31.029,30.226,30.901,5935284,0
2014-08-21,30.97,31.058,30.521,30.579,4697708,0
2014-08-22,30.655,31.44,30.626,31.194,6580576,0
2014-08-25,31.508,31.565,31.146,31.46,4237399,0
2014-08-26,31.479,31.565,31.176,31.244,4020162,0
2014-08-27,31.292,31.744,31.156,31.546,4382825,0
2014-08-28,31.411,31.489,31.224,31.372,3738830,0
2014-08-29,31.421,31.46,31.087,31.332,3518667,0
2014-09-02,31.401,32.224,31.352,32.214,6269260,0
2014-09-03,32.076,32.076,31.565,31.89,6310320,0
2014-09-04,32.046,32.438,31.822,31.929,5671588,0
2014-09-05,31.949,32.224,31.635,32.136,3812766,0
2014-09-08,32.299,32.398,32.076,32.165,5894256,0
2014-09-09,32.036,32.731,31.841,32.214,8143117,0
2014-09-10,32.496,33.054,32.056,32.907,8543297,0
2014-09-11,32.985,33.192,32.566,32.926,6973647,0
2014-09-12,32.888,33.621,32.741,33.153,7191736,0
2014-09-15,33.271,33.769,33.104,33.143,9104076,0
2014-09-16,33.221,33.868,32.83,33.799,6857493,0
2014-09-17,33.839,33.965,33.407,33.7,5684416,0
2014-09-18,33.906,34.562,33.858,34.483,6552199,0
2014-09-19,34.739,34.739,33.829,33.829,17409003,0
2014-09-22,33.995,34.082,33.397,33.426,6837614,0
2014-09-23,33.212,33.221,32.348,32.556,10497468,0
2014-09-24,32.674,33.72,32.664,33.602,8504076,0
2014-09-25,33.416,33.466,32.888,32.926,6962255,0
2014-09-26,33.074,33.271,32.81,33.192,4861268,0
2014-09-29,32.731,33.172,32.646,32.955,4573232,0
2014-09-30,32.995,33.553,32.596,33.054,6923058,0
2014-10-01,32.272,32.358,31.734,31.861,11204683,0
2014-10-02,32.204,32.526,30.911,31.772,10256187,0
2014-10-03,32.056,32.82,32.056,32.722,6459513,0
2014-10-06,32.79,33.054,32.243,32.338,5883167,0
2014-10-07,32.056,32.096,31.536,31.546,7481850,0
2014-10-08,32.224,32.262,31.019,31.43,12230503,0
2014-10-09,31.605,31.831,30.423,30.655,12767252,0
2014-10-10,30.482,30.901,29.657,29.923,12045658,0
2014-10-13,30.107,30.107,27.913,28.269,22058318,0
2014-10-14,28.747,30.587,28.162,29.365,17235424,0
2014-10-15,28.464,29.982,27.799,29.384,21526473,0
2014-10-16,28.043,30.616,27.993,30.284,18764998,0
2014-10-17,30.655,31.166,30.126,30.393,12445498,0
2014-10-20,30.714,32.388,30.714,32.146,13883951,0
2014-10-21,32.965,34.015,32.907,33.858,14655330,0
2014-10-22,34.16,34.259,33.426,33.475,13030078,0
2014-10-23,34.259,34.602,31.724,32.546,23982551,0
2014-10-24,32.654,33.524,32.654,33.153,10057267,0
2014-10-27,33.133,33.407,32.713,33.331,9015561,0
2014-10-28,33.484,33.829,33.005,33.799,8930008,0
2014-10-29,33.809,33.839,32.898,33.407,7573791,0
2014-10-30,33.621,33.779,33.163,33.407,6872833,0
2014-10-31,33.906,34.102,33.563,33.749,6576898,0
2014-11-03,33.819,34.572,33.74,34.562,7386416,0
2014-11-04,34.759,35.805,34.749,35.658,11619117,0
2014-11-05,36.051,36.098,35.394,35.972,10019339,0
2014-11-06,36.061,37.352,35.923,37.137,10035910,0
2014-11-07,37.204,37.548,36.95,37.43,9805899,0
2014-11-10,37.43,38.35,37.167,38.291,9871173,0
2014-11-11,38.624,39.212,38.45,38.536,9380614,0
2014-11-12,38.251,38.663,38.064,38.536,6592160,0
2014-11-13,38.721,39.124,38.36,38.624,6838707,0
2014-11-14,38.498,38.615,38.01,38.123,7511733,0
2014-11-17,38.104,38.692,38.074,38.241,6417060,0
2014-11-18,38.32,39.034,38.231,38.831,5915950,0
2014-11-19,38.673,38.937,38.192,38.44,6595382,0
2014-11-20,38.152,38.39,37.694,38.048,5973788,0
2014-11-21,38.43,38.43,36.97,37.214,11113263,0
2014-11-24,37.664,37.96,37.372,37.694,5811121,0
2014-11-25,37.684,38.074,37.382,37.694,9745633,0
2014-11-26,37.791,38.555,37.781,38.45,4496316,0
2014-11-28,40.229,41.522,40.2,40.933,8539256,0
2014-12-01,41.345,41.618,39.602,39.642,10858341,0
2014-12-02,39.495,40.542,39.416,39.602,9263823,0
2014-12-03,39.779,40.288,39.174,40.18,8364635,0
2014-12-04,41.278,41.355,40.239,40.513,11087537,0
2014-12-05,40.856,41.032,40.121,40.249,8998376,0
2014-12-08,40.475,41.532,40.308,41.238,10300414,0
2014-12-09,40.051,40.158,38.532,39.925,11709571,0
2014-12-10,40.826,42.09,40.541,40.659,14999844,0
2014-12-11,41.178,41.581,40.914,41.09,9804602,0
2014-12-12,41.482,41.599,40.581,40.591,10212314,0
2014-12-15,40.865,41.268,39.916,40.757,10236609,0
2014-12-16,40.963,41.022,38.747,38.797,11008268,0
2014-12-17,38.884,39.472,37.965,39.327,12868816,0
2014-12-18,39.521,39.953,38.953,39.817,8829831,0
2014-12-19,39.728,40.1,39.209,39.462,17879069,0
2014-12-22,39.423,40.747,39.423,40.444,7351967,0
2014-12-23,40.571,40.621,39.767,40.168,4297052,0
2014-12-24,40.335,41.09,40.228,40.836,2719312,0
2014-12-26,40.885,41.258,40.659,41.08,3272638,0
2014-12-29,40.678,41.208,40.394,41.09,4871422,0
2014-12-30,41.09,41.59,41.022,41.336,4272521,0
2014-12-31,41.658,42.335,41.414,41.482,5011410,0
2015-01-02,41.845,42.197,41.365,41.845,7029306,0
2015-01-05,41.983,42.052,40.63,40.817,8036187,0
2015-01-06,41.07,41.218,38.884,39.66,10789939,0
2015-01-07,39.963,40.307,39.581,39.992,7847799,0
2015-01-08,40.178,41.258,40.139,41.05,7448051,0
2015-01-09,41.05,41.208,39.837,39.983,7314645,0
2015-01-12,39.65,40.051,38.934,39.452,7238988,0
2015-01-13,39.817,40.933,39.151,39.679,8535112,0
2015-01-14,38.934,39.433,37.866,38.659,8712789,0
2015-01-15,38.446,38.973,37.985,38.128,7630634,0
2015-01-16,37.916,38.787,37.503,38.698,9293864,0
2015-01-20,39.443,40.011,38.934,39.983,10265073,0
2015-01-21,39.65,41.08,39.375,41.002,10553480,0
2015-01-22,42.589,44.796,42.484,44.452,21288349,0
2015-01-23,44.55,45.089,43.718,44.875,12170382,0
2015-01-26,44.432,45.49,44.317,45.481,8616175,0
2015-01-27,44.697,45.49,43.981,44.972,7902150,0
2015-01-28,45.698,46.147,44.816,44.895,9224380,0
2015-01-29,45.042,46.237,44.599,46.059,8398795,0
2015-01-30,45.424,45.855,44.209,44.288,12240412,0
2015-02-02,44.05,44.129,41.748,43.65,13527302,0
2015-02-03,42.315,43.07,41.698,42.395,12299611,0
2015-02-04,42.648,44.179,42.609,43.758,9079308,0
2015-02-05,43.432,43.6,42.503,43.591,8110713,0
2015-02-06,43.255,43.845,42.856,43.265,8731145,0
2015-02-09,42.638,42.826,42.062,42.405,8765017,0
2015-02-10,42.856,43.315,42.365,42.914,5997853,0
2015-02-11,43.581,43.63,42.355,42.638,5395690,0
2015-02-12,42.207,42.658,41.355,42.638,7451908,0
2015-02-13,42.256,42.766,42.07,42.444,6524608,0
2015-02-17,42.599,42.736,41.708,41.748,8996126,0
2015-02-18,42.09,42.816,41.395,42.688,8437298,0
2015-02-19,43.991,44.08,42.836,42.895,7687118,0
2015-02-20,42.786,44.06,42.542,43.892,7260714,0
2015-02-23,44.219,44.589,43.403,43.806,7450577,0
2015-02-24,43.502,44.462,43.17,44.452,7139884,0
2015-02-25,44.129,44.373,43.11,43.246,7930475,0
2015-02-26,43.679,43.748,42.865,43.208,7993476,0
2015-02-27,43.228,43.285,42.345,42.385,4889427,0
2015-03-02,42.766,43.395,42.58,43.345,6529099,0
2015-03-03,42.805,43.6,42.706,43.15,6381479,0
2015-03-04,42.982,43.375,42.677,43.198,6020518,0
2015-03-05,43.355,43.462,42.904,43.285,5424619,0
2015-03-06,42.923,43.236,42.453,42.502,5422478,0
2015-03-09,42.502,42.943,42.314,42.598,4102418,0
2015-03-10,42.394,42.521,41.774,42.147,5774170,0
2015-03-11,42.443,43.228,42.394,43.031,6881915,0
2015-03-12,43.1,44.21,42.991,44.14,5869836,0
2015-03-13,44.308,44.798,43.442,44.434,6152757,0
2015-03-16,44.572,44.808,44.19,44.66,7035449,0
2015-03-17,44.877,45.552,44.572,45.358,7949215,0
2015-03-18,45.592,45.592,44.346,44.897,6277153,0
2015-03-19,45.219,45.592,45.081,45.493,6022249,0
2015-03-20,45.418,45.641,45.171,45.503,9013659,0
2015-03-23,45.446,45.552,44.533,44.601,6378116,0
2015-03-24,44.289,44.601,43.923,44.091,4976142,0
2015-03-25,44.011,44.14,42.835,42.913,6878654,0
2015-03-26,42.051,42.697,41.431,42.384,7679129,0
2015-03-27,42.677,43.521,42.521,43.422,5866066,0
2015-03-30,43.826,43.962,43.432,43.759,4417635,0
2015-03-31,43.798,43.798,43.07,43.482,4689234,0
2015-04-01,43.246,43.275,42.433,42.647,7025974,0
2015-04-02,42.815,43.011,41.903,42.069,8818355,0
2015-04-06,40.999,41.126,40.293,40.332,11600708,0
2015-04-07,40.48,41.146,40.47,40.577,7843797,0
2015-04-08,40.675,42.078,40.567,42.06,6685593,0
2015-04-09,42.128,42.414,41.392,42.031,7255815,0
2015-04-10,42.011,42.493,41.913,42.031,4626693,0
2015-04-13,41.736,42.923,41.716,41.971,5231149,0
2015-04-14,41.843,42.051,41.539,41.716,4315753,0
2015-04-15,42.795,42.835,41.077,41.097,8273517,0
2015-04-16,41.275,41.942,41.029,41.47,7213363,0
2015-04-17,41.067,41.617,41.019,41.019,6915128,0
2015-04-20,41.451,41.813,40.96,41.784,5712681,0
2015-04-21,41.923,42.344,41.656,42.235,4496843,0
2015-04-22,42.225,42.354,41.833,42.06,5839547,0
2015-04-23,42.55,43.375,42.384,42.463,9215281,0
2015-04-24,42.579,42.864,42.031,42.687,6468246,0
2015-04-27,42.647,42.677,41.47,41.509,5329971,0
2015-04-28,41.343,41.666,40.577,41.116,6024491,0
2015-04-29,40.882,41.039,39.36,40.194,7962050,0
2015-04-30,39.812,40.714,39.635,39.812,6614173,0
2015-05-01,40.076,41.913,40.076,41.813,7899802,0
2015-05-04,41.784,41.933,40.979,41.057,5643254,0
2015-05-05,40.361,40.743,39.743,39.782,6403993,0
2015-05-06,39.615,40.46,38.986,40.125,6845315,0
2015-05-07,40.351,41.392,40.351,41.323,6614280,0
2015-05-08,41.883,42.647,41.793,42.433,7556975,0
2015-05-11,42.156,42.493,41.933,42.225,5177356,0
2015-05-12,41.853,41.853,41.225,41.47,4511641,0
2015-05-13,41.803,42.156,40.4,40.508,8881248,0
2015-05-14,40.773,41.47,40.627,41.343,5251116,0
2015-05-15,41.549,41.696,41.029,41.116,4795533,0
2015-05-18,41.156,41.48,40.911,41.362,4224672,0
2015-05-19,41.519,41.617,40.096,40.154,9698610,0
2015-05-20,39.703,39.723,36.464,36.504,30921843,0
2015-05-21,36.758,37.103,36.365,36.544,15275530,0
2015-05-22,36.613,36.836,35.934,36.18,11449211,0
2015-05-26,36.504,36.504,34.883,35.336,16689502,0
2015-05-27,35.463,36.306,35.443,36.306,12239090,0
2015-05-28,36.219,36.279,35.699,36.13,9495523,0
2015-05-29,36.073,36.623,35.748,36.365,9830434,0
2015-06-01,36.499,37.62,35.958,37.227,16406494,0
2015-06-02,36.686,37.669,36.579,37.197,12844290,0
2015-06-03,37.227,37.522,36.852,37.1,7062689,0
2015-06-04,36.941,37.572,36.489,36.706,9497989,0
2015-06-05,36.666,36.862,36.264,36.559,7282102,0
2015-06-08,36.283,36.479,35.21,35.516,11202149,0
2015-06-09,34.591,34.64,33.264,34.021,33833063,0
2015-06-10,33.854,34.541,33.765,33.884,18063518,0
2015-06-11,34.001,34.521,33.941,34.128,8756377,0
2015-06-12,33.971,34.71,33.795,34.424,9970773,0
2015-06-15,34.137,34.177,33.557,33.626,10339443,0
2015-06-16,33.616,33.825,33.007,33.353,8439458,0
2015-06-17,33.264,33.636,32.977,33.284,7641116,0
2015-06-18,32.485,33.353,32.475,33.304,12083561,0
2015-06-19,33.363,33.755,33.145,33.656,14725257,0
2015-06-22,34.137,34.434,34.031,34.217,7766683,0
2015-06-23,34.237,34.453,33.922,34.011,8167197,0
2015-06-24,33.961,34.108,33.616,33.785,7177990,0
2015-06-25,33.981,34.443,33.884,33.922,6038628,0
2015-06-26,34.031,34.277,33.716,33.755,7530085,0
2015-06-29,33.165,33.656,32.615,32.635,6531037,0
2015-06-30,33.007,33.194,32.545,32.545,10779072,0
2015-07-01,33.304,33.411,30.844,32.083,18240437,0
2015-07-02,32.202,32.485,31.719,31.974,9605153,0
2015-07-06,31.935,32.615,31.857,32.485,10007274,0
2015-07-07,32.654,33.066,32.143,32.86,8397874,0
2015-07-08,32.417,32.545,31.778,31.828,6812774,0
2015-07-09,32.251,32.347,31.925,31.983,8142875,0
2015-07-10,32.615,33.46,32.585,33.274,9256004,0
2015-07-13,34.167,34.326,33.324,33.373,10108848,0
2015-07-14,33.135,33.498,32.684,33.304,7565793,0
2015-07-15,32.957,33.636,32.722,33.363,8640218,0
2015-07-16,33.577,34.247,33.284,34.001,8411093,0
2015-07-17,34.011,34.63,33.854,34.187,8845139,0
2015-07-20,34.326,34.375,33.686,33.745,4891337,0
2015-07-21,33.745,34.157,33.656,34.137,6196427,0
2015-07-22,34.118,34.62,33.951,34.541,7699476,0
2015-07-23,36.971,38.053,35.683,35.879,15983576,0
2015-07-24,36.264,36.264,34.365,34.424,10866521,0
2015-07-27,34.247,34.73,33.765,34.511,8863541,0
2015-07-28,34.76,35.623,34.482,35.466,9994667,0
2015-07-29,35.446,35.574,34.62,34.935,5375619,0
2015-07-30,35.309,35.938,35.23,35.713,9207202,0
2015-07-31,35.859,35.909,35.269,35.603,5396557,0
2015-08-03,36.057,37.217,35.938,36.911,10069471,0
2015-08-04,37.207,37.739,36.862,37.305,9358187,0
2015-08-05,37.403,37.532,37.05,37.265,7310166,0
2015-08-06,37.365,37.866,36.813,37.188,7213318,0
2015-08-07,37.011,37.62,36.666,36.961,7505379,0
2015-08-10,37.325,37.866,37.08,37.169,7031985,0
2015-08-11,37.011,38.249,37.011,37.729,9505324,0
2015-08-12,37.345,38.22,36.234,38.045,9124234,0
2015-08-13,38.279,38.623,37.699,38.328,7300201,0
2015-08-14,38.259,38.761,38.071,38.711,5813014,0
2015-08-17,38.653,40.029,38.428,39.784,9489243,0
2015-08-18,39.98,40.197,39.312,39.528,6944037,0
2015-08-19,39.243,40.177,39.116,39.784,8951796,0
2015-08-20,39.146,39.488,38.298,38.418,8803959,0
2015-08-21,37.986,38.398,37.197,37.285,14717225,0
2015-08-24,34.611,37.552,32.397,36.599,12154207,0
2015-08-25,37.709,37.709,35.919,35.919,9345985,0
2015-08-26,36.931,37.001,35.299,36.774,15371803,0
2015-08-27,37.159,37.463,35.978,36.696,10711977,0
2015-08-28,36.754,37.11,36.194,36.489,7077333,0
2015-08-31,36.459,36.981,35.968,36.095,7169752,0
2015-09-01,35.574,36.175,35.407,35.761,8899637,0
2015-09-02,36.321,37.11,36.086,37.1,10575733,0
2015-09-03,37.275,37.542,36.706,36.813,6307149,0
2015-09-04,36.244,37.1,36.135,36.619,5746314,0
2015-09-08,37.159,37.689,37.06,37.482,6268006,0
2015-09-09,37.806,38.289,37.119,37.669,7467658,0
2015-09-10,37.766,38.348,37.552,37.729,5859124,0
2015-09-11,37.552,38.13,37.473,37.906,7339345,0
2015-09-14,37.896,38.408,37.826,38.229,5551508,0
2015-09-15,38.338,38.477,37.876,38.259,6031772,0
2015-09-16,38.121,38.811,37.866,38.496,6490164,0
2015-09-17,38.653,39.341,38.554,38.841,5599338,0
2015-09-18,38.811,39.126,38.19,38.821,10006054,0
2015-09-21,38.841,39.214,38.428,38.731,6352395,0
2015-09-22,38.368,38.594,37.443,37.611,7094921,0
2015-09-23,37.786,38.111,37.473,37.946,4852571,0
2015-09-24,37.532,37.856,37.129,37.542,5351084,0
2015-09-25,37.866,37.996,37.207,37.463,5415569,0
2015-09-28,37.188,37.512,36.34,36.832,8523781,0
2015-09-29,36.832,37.345,36.519,37.06,5714796,0
2015-09-30,37.482,37.816,36.832,37.413,7353579,0
2015-10-01,37.197,37.826,36.941,37.776,6250516,0
2015-10-02,37.315,37.756,36.39,37.747,7133557,0
2015-10-05,38.016,38.811,37.866,38.653,6062310,0
2015-10-06,38.614,38.771,37.295,37.375,8473825,0
2015-10-07,37.423,38.18,36.951,38.071,7413484,0
2015-10-08,38.053,38.338,37.572,38.121,7151961,0
2015-10-09,38.398,39.696,38.16,39.283,11520084,0
2015-10-12,39.223,40.551,39.223,40.541,7571422,0
2015-10-13,40.147,40.669,39.903,40.147,7747262,0
2015-10-14,40.502,40.807,39.843,40.167,5837110,0
2015-10-15,40.296,40.728,39.922,40.561,5773463,0
2015-10-16,40.227,40.512,39.449,39.893,8325890,0
2015-10-19,39.893,40.767,39.853,40.728,5598561,0
2015-10-20,40.512,41.25,40.453,40.698,5807423,0
2015-10-21,40.718,41.24,40.207,40.364,5244349,0
2015-10-22,41.819,43.422,41.662,43.354,15524111,0
2015-10-23,43.571,44.652,43.551,44.485,12597827,0
2015-10-26,44.338,45.154,44.171,45.017,6412382,0
2015-10-27,44.997,45.352,44.012,44.721,7524595,0
2015-10-28,44.75,45.027,44.181,44.662,6090584,0
2015-10-29,44.495,45.134,44.356,45.064,4304373,0
2015-10-30,45.017,46.176,44.918,45.526,8174292,0
2015-11-02,45.705,46.166,45.606,45.971,5045730,0
2015-11-03,46.226,46.375,45.645,46.186,5710355,0
2015-11-04,46.097,46.196,45.586,45.872,5474316,0
2015-11-05,45.892,46.127,45.546,45.902,4875579,0
2015-11-06,45.951,46.54,45.755,46.077,4939735,0
2015-11-09,45.951,46.137,45.184,45.606,4141757,0
2015-11-10,45.536,45.824,44.87,45.695,5233572,0
2015-11-11,45.99,46.463,45.755,45.951,3902149,0
2015-11-12,45.814,46.414,45.755,45.921,4464917,0
2015-11-13,45.784,46.039,44.909,45.134,5437429,0
2015-11-16,44.515,45.027,43.944,44.987,5869647,0
2015-11-17,45.242,45.892,45.017,45.174,4959663,0
2015-11-18,45.174,45.655,44.356,45.546,5735538,0
2015-11-19,45.804,46.375,45.735,46.097,4210019,0
2015-11-20,46.226,46.619,46.137,46.54,6236588,0
2015-11-23,46.668,46.973,46.156,46.688,4078251,0
2015-11-24,45.645,45.882,44.662,45.468,8071804,0
2015-11-25,45.655,45.834,44.948,45.124,3888933,0
2015-11-27,45.232,45.526,44.85,45.064,4497249,0
2015-11-30,45.144,45.242,44.652,45.124,4893169,0
2015-12-01,45.242,46.305,45.144,46.266,5455401,0
2015-12-02,46.954,47.692,46.483,46.727,5541259,0
2015-12-03,46.737,47.14,45.921,46.512,7767737,0
2015-12-04,46.915,48.637,46.895,48.597,8658872,0
2015-12-07,49.06,50.495,48.597,48.763,8932987,0
2015-12-08,46.887,46.887,43.538,44.364,20308692,0
2015-12-09,44.464,45.192,43.194,43.833,9820261,0
2015-12-10,44.159,45.173,43.892,44.573,9812140,0
2015-12-11,43.882,43.902,42.573,42.769,6701963,0
2015-12-14,42.996,43.341,42.023,43.115,6532477,0
2015-12-15,43.627,44.07,43.155,43.558,5618642,0
2015-12-16,43.736,44.434,43.242,44.129,4698867,0
2015-12-17,44.179,44.543,42.839,42.859,5160785,0
2015-12-18,42.592,43.175,42.033,42.1,8736736,0
2015-12-21,42.592,42.987,42.356,42.719,5010028,0
2015-12-22,42.908,43.026,42.386,42.888,3814001,0
2015-12-23,42.898,42.977,42.276,42.789,4912262,0
2015-12-24,42.849,43.775,42.849,43.242,1992852,0
2015-12-28,43.271,43.746,42.636,43.165,2277763,0
2015-12-29,43.291,43.756,43.165,43.676,2763595,0
2015-12-30,43.686,43.756,42.671,42.7,2670814,0
2015-12-31,42.534,42.651,42.11,42.416,3881577,0
2016-01-04,41.075,41.559,40.563,41.332,6006317,0
2016-01-05,41.765,42.436,40.814,41.823,9506875,0
2016-01-06,41.342,42.849,41.174,42.207,6326062,0
2016-01-07,42.306,42.505,40.937,41.322,8674502,0
2016-01-08,41.774,42.416,41.48,41.579,7572763,0
2016-01-11,41.666,42.237,40.632,41.41,6209871,0
2016-01-12,41.873,42.129,40.711,42.043,6090706,0
2016-01-13,42.266,42.336,39.489,39.795,6227877,0
2016-01-14,39.706,40.346,38.672,39.864,8270999,0
2016-01-15,38.702,39.559,38.258,39.176,8358248,0
2016-01-19,40.061,40.13,38.543,39.006,7331491,0
2016-01-20,38.543,39.648,36.585,38.711,12378453,0
2016-01-21,39.392,40.879,38.357,38.908,12502492,0
2016-01-22,39.4,39.499,38.273,38.417,7106731,0
2016-01-25,38.761,38.791,37.56,37.628,9584425,0
2016-01-26,37.667,37.914,37.204,37.794,6479698,0
2016-01-27,38.044,38.417,36.328,36.731,9032631,0
2016-01-28,36.918,37.372,35.176,35.648,9007594,0
2016-01-29,35.63,37.107,34.978,37.057,9699626,0
2016-02-01,37.057,38.014,36.829,37.737,7051000,0
2016-02-02,37.451,37.55,35.708,35.924,6652845,0
2016-02-03,36.298,36.545,35.107,36.289,8094389,0
2016-02-04,35.894,37.136,35.894,36.988,6686252,0
2016-02-05,36.712,37.037,34.978,35.157,8282490,0
2016-02-08,34.604,34.604,33.451,34.2,9699930,0
2016-02-09,33.866,35.247,33.787,34.723,7725478,0
2016-02-10,35.137,35.54,34.713,35.007,6196450,0
2016-02-11,34.446,35.224,34.26,34.811,6581171,0
2016-02-12,35.263,35.708,34.564,35.698,6714131,0
2016-02-16,36.052,36.625,35.796,36.525,6909511,0
2016-02-17,36.908,38.105,36.899,37.934,7687051,0
2016-02-18,38.07,38.514,37.824,38.417,6888153,0
2016-02-19,38.327,38.864,37.994,38.721,5629151,0
2016-02-22,38.967,40.385,38.967,40.209,11573489,0
2016-02-23,40.091,40.616,39.795,40.465,5850677,0
2016-02-24,39.951,40.78,39.382,40.74,7868438,0
2016-02-25,40.977,41.963,40.855,41.953,8047332,0
2016-02-26,42.11,42.217,41.303,41.539,6904618,0
2016-02-29,41.303,41.873,40.992,41.322,7618040,0
2016-03-01,41.662,42.224,41.514,41.939,6147570,0
2016-03-02,41.869,41.929,41.021,41.386,6749202,0
2016-03-03,41.445,41.574,40.863,41.475,6194549,0
2016-03-04,41.603,41.682,40.646,40.951,7007648,0
2016-03-07,40.587,41.288,40.172,40.932,6891349,0
2016-03-08,40.104,41.475,39.461,41.04,8646188,0
2016-03-09,41.159,41.849,40.764,41.761,7058297,0
2016-03-10,41.829,42.009,41.122,41.702,5159168,0
2016-03-11,41.969,42.886,41.839,42.757,6750437,0
2016-03-14,42.599,43.448,42.535,43.24,6159774,0
2016-03-15,42.956,43.221,42.589,43.043,5959126,0
2016-03-16,42.916,43.7,42.737,43.567,4863128,0
2016-03-17,43.498,43.616,42.926,43.024,6209122,0
2016-03-18,43.024,43.991,42.857,43.912,9887938,0
2016-03-21,43.912,44.79,43.902,44.395,6285451,0
2016-03-22,43.942,44.455,43.765,44.02,6385009,0
2016-03-23,44.129,44.336,43.585,43.843,4432754,0
2016-03-24,43.765,43.765,42.698,43.478,6040513,0
2016-03-28,43.498,43.833,42.985,43.23,5530854,0
2016-03-29,43.418,44.06,43.36,44.05,5001571,0
2016-03-30,44.326,44.74,44.179,44.385,4855790,0
2016-03-31,44.375,44.765,44.184,44.209,5264770,0
2016-04-01,43.813,44.05,43.033,43.971,6305532,0
2016-04-04,44.169,44.509,43.418,43.527,5289060,0
2016-04-05,43.23,43.577,42.956,43.053,5045882,0
2016-04-06,43.073,43.28,42.521,43.093,4134266,0
2016-04-07,43.053,43.852,42.737,43.073,6001819,0
2016-04-08,43.32,44.06,43.083,43.912,4849665,0
2016-04-11,44.159,45.003,43.774,43.784,6542323,0
2016-04-12,43.794,44.355,43.646,44.06,4398424,0
2016-04-13,44.474,45.384,44.169,45.234,7821398,0
2016-04-14,45.629,46.39,45.423,46.092,7606579,0
2016-04-15,46.526,46.556,45.797,46.419,5887642,0
2016-04-18,46.824,46.824,46.142,46.478,4338767,0
2016-04-19,46.488,46.874,46.151,46.508,5140118,0
2016-04-20,46.694,46.874,46.39,46.429,6754389,0
2016-04-21,47.366,47.366,45.658,47.1,10005018,0
2016-04-22,45.668,47.149,45.549,46.626,9706449,0
2016-04-25,46.675,47.017,46.151,46.231,4312964,0
2016-04-26,46.468,46.874,45.304,45.569,6459221,0
2016-04-27,45.569,46.246,44.85,44.968,8406398,0
2016-04-28,44.88,45.135,43.373,43.478,8560731,0
2016-04-29,43.527,44.05,42.886,44.02,11173831,0
2016-05-02,44.04,44.405,43.345,43.428,5554653,0
2016-05-03,43.646,43.695,42.373,42.57,6303802,0
2016-05-04,42.234,42.244,40.844,41.109,7711471,0
2016-05-05,41.208,41.584,40.844,40.981,6049012,0
2016-05-06,40.922,41.386,40.202,41.178,6637956,0
2016-05-09,41.238,42.009,41.198,41.632,5569493,0
2016-05-10,41.722,42.343,41.544,42.283,5332662,0
2016-05-11,42.135,43.033,41.524,41.554,7220154,0
2016-05-12,41.692,41.809,40.311,40.676,5746123,0
2016-05-13,40.883,41.682,40.764,41.011,5559737,0
2016-05-16,41.06,41.809,40.774,41.672,6140114,0
2016-05-17,41.494,42.383,41.445,41.642,5231209,0
2016-05-18,41.455,42.668,41.366,42.333,6116209,0
2016-05-19,42.184,42.391,40.951,41.613,5769925,0
2016-05-20,41.78,42.418,41.524,41.632,4251248,0
2016-05-23,41.632,41.999,41.564,41.652,3901534,0
2016-05-24,41.742,42.433,41.623,42.234,3560864,0
2016-05-25,42.253,42.718,41.859,41.969,4500450,0
2016-05-26,42.009,42.126,41.021,41.238,5086895,0
2016-05-27,41.268,41.829,41.268,41.77,3360301,0
2016-05-31,41.789,41.979,41.484,41.919,4943371,0
2016-06-01,41.939,42.086,41.534,41.979,4137889,0
2016-06-02,41.761,42.058,41.475,41.613,4449860,0
2016-06-03,41.356,41.415,40.567,41.139,5149818,0
2016-06-06,41.05,41.406,40.763,41.317,3555313,0
2016-06-07,41.258,42.989,41.119,42.603,6471592,0
2016-06-08,42.801,43.419,42.583,43.029,6598506,0
2016-06-09,42.989,43.849,42.88,43.711,5666113,0
2016-06-10,43.434,43.573,42.761,43.158,4712052,0
2016-06-13,42.751,43.019,41.456,41.703,6657013,0
2016-06-14,41.495,41.763,39.172,39.448,15319152,0
2016-06-15,39.814,40.23,39.329,39.507,7100021,0
2016-06-16,39.022,39.656,38.755,39.349,6694200,0
2016-06-17,39.172,39.747,39.152,39.309,5694921,0
2016-06-20,39.616,40.041,39.467,39.586,4236452,0
2016-06-21,40.031,40.431,39.547,40.081,6446135,0
2016-06-22,40.081,40.282,39.567,39.824,4869574,0
2016-06-23,40.28,40.309,37.785,39.162,16961901,0
2016-06-24,37.47,38.815,37.094,37.895,19914604,0
2016-06-27,37.569,37.598,36.085,36.36,13193534,0
2016-06-28,37.311,37.42,36.35,37.025,8372639,0
2016-06-29,37.785,38.735,37.351,38.47,8710441,0
2016-06-30,38.537,38.785,38.121,38.785,5389340,0
2016-07-01,38.835,39.339,38.78,39.172,6561580,0
2016-07-05,39.309,39.319,38.235,38.785,5360294,0
2016-07-06,38.26,38.735,37.737,38.705,5468671,0
2016-07-07,38.577,39.517,38.577,39.418,3815627,0
2016-07-08,39.626,40.466,39.616,40.101,4797071,0
2016-07-11,40.496,40.892,40.367,40.596,5911214,0
2016-07-12,41.188,44.512,41.178,42.376,8753677,0
2016-07-13,42.751,42.831,41.703,41.941,6335771,0
2016-07-14,42.406,42.87,41.971,42.702,6234826,0
2016-07-15,42.652,43.099,42.237,42.692,5929749,0
2016-07-18,42.821,43.088,42.652,42.712,4858123,0
2016-07-19,42.416,42.702,42.108,42.256,5586397,0
2016-07-20,42.553,42.557,41.485,41.575,8306273,0
2016-07-21,38.656,38.845,36.816,36.915,34398882,0
2016-07-22,37.499,37.637,36.61,37.42,18512688,0
2016-07-25,37.43,37.588,36.62,36.955,11509123,0
2016-07-26,37.4,37.885,37.104,37.865,10617928,0
2016-07-27,37.182,37.381,36.796,37.074,8713376,0
2016-07-28,37.064,37.232,36.737,37.064,6408634,0
2016-07-29,37.084,37.47,36.61,36.61,6831745,0
2016-08-01,36.757,36.965,36.254,36.64,6860990,0
2016-08-02,36.45,36.54,35.036,35.156,9682448,0
2016-08-03,35.116,35.61,35.046,35.491,7057665,0
2016-08-04,35.818,36.41,35.7,36.025,7444293,0
2016-08-05,36.4,37.46,36.37,37.44,9260609,0
2016-08-08,37.361,37.617,36.866,37.044,5981559,0
2016-08-09,37.341,37.539,36.896,37.054,4879184,0
2016-08-10,36.777,36.945,36.204,36.59,6574245,0
2016-08-11,36.56,37.123,36.4,36.836,6039998,0
2016-08-12,36.668,36.803,36.02,36.125,7802120,0
2016-08-15,36.105,36.55,35.936,36.48,5678459,0
2016-08-16,36.4,36.49,36.114,36.223,5820464,0
2016-08-17,36.253,36.649,36.183,36.55,5938625,0
2016-08-18,36.55,36.6,36.218,36.54,4406331,0
2016-08-19,36.41,36.5,36.004,36.054,7577117,0
2016-08-22,36.044,36.243,35.835,35.984,4869372,0
2016-08-23,36.164,36.5,36.154,36.39,4603897,0
2016-08-24,36.301,36.54,36.124,36.36,4510081,0
2016-08-25,36.253,36.55,36.134,36.39,3362191,0
2016-08-26,36.43,36.465,35.757,35.974,5288599,0
2016-08-29,36.114,36.243,36.024,36.154,4137323,0
2016-08-30,36.301,37.036,36.074,36.877,6056346,0
2016-08-31,36.897,37.313,36.104,36.58,8214842,0
2016-09-01,36.58,36.946,36.114,36.292,4820435,0
2016-09-02,36.273,36.709,36.223,36.59,4492294,0
2016-09-06,36.59,36.768,36.263,36.649,6435690,0
2016-09-07,37.016,38.523,36.976,38.365,11722338,0
2016-09-08,38.225,38.741,38.117,38.445,7413856,0
2016-09-09,38.365,38.375,36.877,37.036,9081842,0
2016-09-12,36.635,37.621,36.34,37.512,5235469,0
2016-09-13,37.423,37.779,36.709,36.837,6804280,0
2016-09-14,36.837,37.106,36.35,36.54,5113403,0
2016-09-15,36.51,36.817,36.154,36.689,4510283,0
2016-09-16,36.6,36.6,36.213,36.292,6318432,0
2016-09-19,36.41,36.877,36.292,36.4,5439498,0
2016-09-20,36.49,36.897,36.33,36.52,3339239,0
2016-09-21,36.5,36.753,36.014,36.61,5011926,0
2016-09-22,36.787,37.363,36.62,37.026,6611980,0
2016-09-23,36.946,37.086,36.465,36.936,4666218,0
2016-09-26,36.669,36.857,36.311,36.57,5765678,0
2016-09-27,36.48,38.255,36.48,38.225,10119223,0
2016-09-28,38.216,38.632,37.64,37.759,7179467,0
2016-09-29,37.71,38.225,37.64,37.839,5580175,0
2016-09-30,37.959,38.861,37.72,38.573,9441102,0
2016-10-03,38.533,39.421,38.385,39.416,8713954,0
2016-10-04,39.991,40.16,38.771,38.841,10769960,0
2016-10-05,38.702,39.094,38.514,38.781,4256357,0
2016-10-06,38.731,38.999,38.375,38.851,4856242,0
2016-10-07,38.821,38.881,37.87,38.156,6989831,0
2016-10-10,38.186,39.625,38.146,39.446,7876865,0
2016-10-11,39.704,40.001,39.188,39.465,9201138,0
2016-10-12,39.823,40.051,39.406,39.684,6689064,0
2016-10-13,39.357,41.281,38.806,41.043,11196825,0
2016-10-14,41.261,42.065,40.779,40.983,7356778,0
2016-10-17,41.063,41.856,40.825,40.904,5554959,0
2016-10-18,41.221,41.642,40.854,41.34,8827580,0
2016-10-19,41.4,42.055,41.231,41.906,6386492,0
2016-10-20,41.806,42.123,41.42,41.946,7877524,0
2016-10-21,41.569,42.113,41.41,42.083,5492770,0
2016-10-24,42.173,42.58,41.856,41.986,5354124,0
2016-10-25,41.806,42.377,41.37,41.608,11190446,0
2016-10-26,37.393,39.475,36.61,38.086,44177087,0
2016-10-27,38.186,39.257,37.343,38.921,22182772,0
2016-10-28,38.97,39.51,38.632,38.861,10405976,0
2016-10-31,39.169,40.141,38.831,39.724,8213665,0
2016-11-01,39.655,40.091,39.009,39.357,8069963,0
2016-11-02,39.247,39.768,39.109,39.287,6746489,0
2016-11-03,39.495,40.056,39.188,39.377,5229668,0
2016-11-04,39.367,40.597,39.232,40.051,7353857,0
2016-11-07,40.666,41.231,40.373,41.231,7804285,0
2016-11-08,41.231,41.657,40.884,41.589,8854470,0
2016-11-09,40.467,42.109,40.418,42.026,8542160,0
2016-11-10,42.292,43.493,42.233,43.284,10410466,0
2016-11-11,43.146,43.493,42.639,43.483,7972274,0
2016-11-14,43.542,45.079,43.522,44.98,11215889,0
2016-11-15,46.17,46.915,45.308,45.874,10002917,0
2016-11-16,45.664,45.963,45.079,45.477,6555254,0
2016-11-17,45.318,46.36,44.98,46.31,5963368,0
2016-11-18,46.527,46.866,46.3,46.676,6412869,0
2016-11-21,46.696,47.292,46.597,46.973,6815181,0
2016-11-22,47.302,47.599,46.37,46.716,7461865,0
2016-11-23,46.607,47.073,45.754,46.983,5361192,0
2016-11-25,46.924,47.519,46.846,47.063,2519661,0
2016-11-28,47.023,47.381,46.766,47.133,4262265,0
2016-11-29,47.173,47.439,46.826,46.856,4489357,0
2016-11-30,45.724,46.946,44.336,46.23,6695006,0
2016-12-01,45.983,47.053,45.809,46.686,5639011,0
2016-12-02,46.983,47.847,46.915,47.519,4883131,0
2016-12-05,47.689,48.065,46.66,46.686,4773106,0
2016-12-06,47.104,47.611,46.876,47.392,4600976,0
2016-12-07,47.421,49.574,47.114,49.549,7782847,0
2016-12-08,49.678,49.678,48.943,49.3,6683348,0
2016-12-09,49.589,50.378,48.922,49.489,6741147,0
2016-12-12,49.062,49.39,48.625,49.072,8854679,0
2016-12-13,49.172,50.125,49.152,49.251,6599305,0
2016-12-14,49.201,49.698,48.605,48.982,5956321,0
2016-12-15,49.132,51,49.102,50.284,9202530,0
2016-12-16,50.434,50.821,49.589,49.629,7695488,0
2016-12-19,49.957,50.225,49.42,50.047,3458683,0
2016-12-20,50.244,50.881,50.105,50.583,3723247,0
2016-12-21,50.464,50.768,50.215,50.344,3978436,0
2016-12-22,50.414,50.722,49.777,49.947,2523611,0
2016-12-23,50.057,50.414,49.887,50.145,1626582,0
2016-12-27,50.155,50.474,49.957,50.185,1885610,0
2016-12-28,50.225,50.652,49.767,49.867,3180860,0
2016-12-29,49.887,50.314,49.656,49.897,2179461,0
2016-12-30,49.887,50.066,49.231,49.539,3277081,0
2017-01-03,50.095,50.851,49.509,49.678,4233850,0
2017-01-04,49.947,51.11,49.847,50.99,4944141,0
2017-01-05,51.13,51.805,49.817,50.165,6521379,0
2017-01-06,50.185,50.344,49.152,49.629,5725760,0
2017-01-09,49.698,50.623,49.494,49.997,4996519,0
2017-01-10,50.244,51.577,50.225,51.03,5603082,0
2017-01-11,51.457,51.884,51.16,51.368,5977677,0
2017-01-12,51.368,51.637,49.957,50.702,6096146,0
2017-01-13,50.692,51.03,50.474,50.841,2627159,0
2017-01-17,50.573,51.03,49.917,49.937,4244842,0
2017-01-18,49.767,50.354,49.4,50.076,5932852,0
2017-01-19,50.145,50.444,49.549,49.767,4263818,0
2017-01-20,49.837,50.861,49.837,50.781,5227482,0
2017-01-23,50.722,50.831,49.47,49.638,4247826,0
2017-01-24,49.817,49.937,49.281,49.35,6188343,0
2017-01-25,48.794,49.648,48.416,49.162,8430255,0
2017-01-26,51.09,53.663,50.831,53.595,16048632,0
2017-01-27,53.748,53.853,52.064,52.381,7733278,0
2017-01-30,51.815,52.084,50.861,52.034,8106259,0
2017-01-31,51.746,52.084,51.2,51.994,6643806,0
2017-02-01,52.233,52.948,52.124,52.411,4982610,0
2017-02-02,51.954,52.988,51.864,52.541,4591346,0
2017-02-03,52.68,53.256,52.283,52.561,3653671,0
2017-02-06,52.849,53.053,52.581,52.75,3352200,0
2017-02-07,53.028,53.555,52.591,52.72,5223021,0
2017-02-08,52.879,53.167,52.044,52.601,4101503,0
2017-02-09,52.69,54.34,52.581,54.19,7737656,0
2017-02-10,54.44,54.539,54.043,54.38,3213697,0
2017-02-13,54.51,55.97,54.51,55.394,5444545,0
2017-02-14,55.394,55.404,54.588,54.977,4971997,0
2017-02-15,56.566,57.709,55.463,56.944,9966704,0
2017-02-16,57.053,57.053,55.722,56,5651863,0
2017-02-17,55.782,57.003,55.244,56.974,6111286,0
2017-02-21,57.252,57.64,56.736,57.51,4315064,0
2017-02-22,57.442,57.649,56.795,57.56,4810186,0
2017-02-23,57.729,58.196,56.77,56.915,4692854,0
2017-02-24,56.576,58.206,56.029,58.186,5543748,0
2017-02-27,57.988,58.126,57.222,58.077,6347767,0
2017-02-28,58.048,58.216,57.347,57.452,5768709,0
2017-03-01,58.116,59.32,58.077,58.525,5415199,0
2017-03-02,58.106,58.346,57.183,57.222,4685055,0
2017-03-03,57.352,58.643,57.252,58.505,5168400,0
2017-03-06,58.156,58.246,56.815,57.212,5934804,0
2017-03-07,57.163,57.163,56.444,56.585,5780925,0
2017-03-08,56.665,56.784,56.187,56.436,6246748,0
2017-03-09,56.486,57.133,56.037,56.117,7258542,0
2017-03-10,54.445,55.749,54.175,55.639,12534093,0
2017-03-13,55.48,55.938,54.225,54.255,9498267,0
2017-03-14,53.877,53.907,52.493,52.652,9260847,0
2017-03-15,51.746,54.385,51.597,54.057,9546772,0
2017-03-16,54.365,54.375,53.539,53.917,4955070,0
2017-03-17,53.907,53.977,52.931,52.951,6427757,0
2017-03-20,53.279,53.519,52.712,53.219,4775217,0
2017-03-21,53.429,53.429,51.577,51.657,6401731,0
2017-03-22,51.417,52.304,50.89,52.234,5842494,0
2017-03-23,52.234,52.732,52.015,52.145,3035390,0
2017-03-24,52.413,52.643,52.065,52.383,3735835,0
2017-03-27,51.776,52.771,51.477,52.652,4278329,0
2017-03-28,52.573,54.305,52.234,53.957,6883841,0
2017-03-29,53.777,53.847,52.931,53.249,4506895,0
2017-03-30,53.289,54.017,53.18,53.599,2643113,0
2017-03-31,53.299,53.727,53.18,53.529,3133110,0
2017-04-03,53.489,53.887,52.951,53.767,3461181,0
2017-04-04,53.579,53.667,52.652,52.841,4008206,0
2017-04-05,53.259,54.175,53.071,53.121,4843409,0
2017-04-06,53.121,53.539,52.732,53.15,3036736,0
2017-04-07,53.111,54.633,53.031,54.305,7975784,0
2017-04-10,54.165,54.395,53.722,53.987,4286616,0
2017-04-11,53.977,54.843,53.359,54.823,5454521,0
2017-04-12,55.47,56.326,55.241,55.271,6986946,0
2017-04-13,55.091,55.131,54.057,54.077,4221173,0
2017-04-17,54.215,54.495,53.917,54.485,2864105,0
2017-04-18,54.425,54.833,53.579,54.185,3635634,0
2017-04-19,54.544,54.853,54.245,54.415,2892511,0
2017-04-20,54.683,55.883,54.683,55.709,4298384,0
2017-04-21,55.589,55.908,55.101,55.391,3571120,0
2017-04-24,55.958,56.456,55.809,56.247,3586805,0
2017-04-25,56.675,57.591,56.675,56.844,5336719,0
2017-04-26,56.964,57.272,56.466,56.695,5424754,0
2017-04-27,55.371,56.177,54.285,55.51,10300785,0
2017-04-28,55.679,56.147,55.421,55.978,5033846,0
2017-05-01,56.277,56.978,55.928,56.037,4174899,0
2017-05-02,56.107,58.208,56.057,58.079,4914235,0
2017-05-03,57.85,58.168,57.591,57.91,4040341,0
2017-05-04,58.168,58.398,57.292,58.089,3863936,0
2017-05-05,58.148,58.298,57.69,58.148,2434024,0
2017-05-08,58.248,58.477,57.003,57.232,3640584,0
2017-05-09,57.501,58.308,57.412,58.029,4487156,0
2017-05-10,57.92,58.338,57.72,58.118,5073304,0
2017-05-11,57.949,58.138,57.211,57.84,2621826,0
2017-05-12,57.631,57.974,56.844,56.974,3078126,0
2017-05-15,56.993,58.074,56.993,57.78,3729303,0
2017-05-16,57.86,58.368,57.402,58.019,4745153,0
2017-05-17,57.452,57.74,56.583,56.794,4213377,0
2017-05-18,56.884,57.531,56.715,57.043,3592089,0
2017-05-19,57.302,58.108,57.222,57.79,3233438,0
2017-05-22,58.148,59.184,58.009,58.666,5791433,0
2017-05-23,58.994,59.562,58.556,59.383,2973412,0
2017-05-24,59.552,59.757,59.104,59.324,3137946,0
2017-05-25,59.522,60.926,59.522,60.658,6677470,0
2017-05-26,60.588,60.886,60.24,60.408,4878225,0
2017-05-30,60.3,60.32,59.184,59.224,3793292,0
2017-05-31,59.632,59.94,58.876,59.832,4105157,0
2017-06-01,59.92,60.339,59.802,60.04,4709301,0
2017-06-02,60.538,60.976,59.98,60.1,5341844,0
2017-06-05,60.065,61.053,59.631,60.853,5253307,0
2017-06-06,60.524,61.043,59.885,59.965,5308176,0
2017-06-07,59.357,60.21,58.279,59.826,6831742,0
2017-06-08,59.965,59.965,58.693,59.027,5400146,0
2017-06-09,59.277,59.626,58.978,59.327,5655326,0
2017-06-12,59.327,59.327,57.501,58.858,6089905,0
2017-06-13,58.748,59.417,58.534,59.077,5026749,0
2017-06-14,59.486,59.945,58.898,59.397,4228651,0
2017-06-15,59.107,60.075,58.858,59.975,5061306,0
2017-06-16,59.875,60.434,59.866,60.155,6213816,0
2017-06-19,60.504,60.953,60.27,60.783,4975741,0
2017-06-20,60.714,60.933,60.1,60.195,4846820,0
2017-06-21,60.285,61.232,60.285,60.893,3960304,0
2017-06-22,61.741,62.15,60.923,61.382,5498024,0
2017-06-23,61.472,62.051,61.178,61.781,5090025,0
2017-06-26,61.961,62.609,61.472,61.612,4265635,0
2017-06-27,61.612,62.076,61.322,61.372,2812564,0
2017-06-28,61.671,62.31,61.671,61.871,2737449,0
2017-06-29,62.14,62.559,61.093,61.671,3193482,0
2017-06-30,61.901,62.44,61.831,62.001,3190502,0
2017-07-03,62.38,62.591,61.911,61.931,1698999,0
2017-07-05,62.001,63.228,61.951,63.018,3157678,0
2017-07-06,62.759,63.597,62.51,63.218,5606554,0
2017-07-07,63.258,64.246,63.258,64.096,3358979,0
2017-07-10,62.799,63.767,62.779,62.989,5130371,0
2017-07-11,62.939,63.218,61.622,61.671,5376247,0
2017-07-12,62.33,62.545,61.751,61.941,4949665,0
2017-07-13,61.861,62.33,61.262,61.881,4943638,0
2017-07-14,61.911,61.991,61.342,61.791,3304396,0
2017-07-17,61.791,62.315,61.442,62.001,3601551,0
2017-07-18,61.771,62.031,61.277,61.432,5128364,0
2017-07-19,61.262,61.472,60.324,61.272,7145287,0
2017-07-20,61.212,61.352,60.025,60.265,6426901,0
2017-07-21,60.075,60.369,59.756,60.145,5116382,0
2017-07-24,60.115,60.225,59.656,59.676,3361961,0
2017-07-25,60.055,60.305,58.608,58.688,7352182,0
2017-07-26,58.718,59.696,58.419,59.387,5529917,0
2017-07-27,56.333,58.279,53.649,56.443,14369333,0
2017-07-28,56.433,56.603,55.505,56.433,5807986,0
2017-07-31,56.772,56.872,55.301,55.386,4682892,0
2017-08-01,55.755,56.244,55.166,55.595,4678803,0
2017-08-02,55.515,55.845,54.986,55.575,4064375,0
2017-08-03,55.565,56.224,55.475,55.984,4625948,0
2017-08-04,56.084,56.483,55.675,56.453,3506767,0
2017-08-07,56.643,56.743,55.036,55.246,5456816,0
2017-08-08,55.186,55.326,54.458,54.687,5316115,0
2017-08-09,54.557,55.366,54.478,54.567,4466872,0
2017-08-10,54.378,54.438,53.58,53.889,4846354,0
2017-08-11,53.759,54.248,52.851,54.019,4241078,0
2017-08-14,54.478,54.867,54.338,54.597,4665871,0
2017-08-15,54.917,55.242,54.657,55.076,4258604,0
2017-08-16,55.276,55.595,55.026,55.186,3262572,0
2017-08-17,55.046,55.046,52.986,53.031,5180356,0
2017-08-18,53.23,53.888,53.001,53.051,6073806,0
2017-08-21,53.28,53.934,53.2,53.42,5125537,0
2017-08-22,53.57,54.08,53.4,53.43,5357998,0
2017-08-23,53.25,53.32,51.675,51.72,13347368,0
2017-08-24,52.11,52.16,50.49,50.71,8503951,0
2017-08-25,50.9,52.91,50.88,52.68,8842476,0
2017-08-28,52.61,52.72,51.53,51.75,8367057,0
2017-08-29,51.22,51.6125,50.9,51.46,5505945,0
2017-08-30,51.35,51.62,50.97,51.52,4229143,0
2017-08-31,51.85,52.25,51.605,52.14,4514406,0
2017-09-01,52.35,52.49,51.91,52.19,3976821,0
2017-09-05,51.81,51.975,51,51.14,5115944,0
2017-09-06,50.54,52.04,49.76,51.67,8578954,0
2017-09-07,51.69,52.58,51.47,52.21,6045981,0
2017-09-08,52.01,53.025,51.88,52.87,5065051,0
2017-09-11,53.39,53.69,52.45,53.6,8025575,0
2017-09-12,53.5,54.01,53.12,53.95,5404356,0
2017-09-13,53.98,54.71,53.65,54.66,5924449,0
2017-09-14,54.48,54.83,54.1353,54.35,7718975,0
2017-09-15,54.44,54.75,53.81,54.72,14546234,0
2017-09-18,54.82,54.94,53.8534,54.09,6110429,0
2017-09-19,54.02,54.53,53.435,53.54,4661940,0
2017-09-20,53.91,54.28,53.43,54.25,4609053,0
2017-09-21,54.16,54.77,53.71,54.63,3267776,0
2017-09-22,54.64,55.03,54.2401,54.93,3052408,0
2017-09-25,54.84,55.2158,54.425,55.12,3497842,0
2017-09-26,55.39,55.96,55.1,55.72,4107863,0
2017-09-27,55.99,56.5611,55.37,55.88,7005957,0
2017-09-28,55.8,56.49,55.6,56.17,5718295,0
2017-09-29,56.21,56.65,55.87,55.98,3750456,0
2017-10-02,56.02,56.27,55.6,55.99,4313212,0
2017-10-03,55.94,58.555,55.8,58.51,7541692,0
2017-10-04,58.51,59.57,58.34,58.38,6433461,0
2017-10-05,58.5,58.5,57.82,58.29,3703884,0
2017-10-06,58.16,59.45,57.99,58.44,3982700,0
2017-10-09,58.02,58.09,57.39,57.66,3785965,0
2017-10-10,58.73,59.18,57.9,58.01,5023028,0
2017-10-11,58.01,58.8,58.01,58.55,4194059,0
2017-10-12,58.78,59.4,58.59,58.81,3538135,0
2017-10-13,58.83,59.155,58.51,59.12,3138671,0
2017-10-16,58.95,59.18,58.49,58.88,4837335,0
2017-10-17,59,59.81,58.64,58.73,3671830,0
2017-10-18,58.72,58.9869,58.54,58.83,2580754,0
2017-10-19,58.45,59.09,57.45,58.63,5943003,0
2017-10-20,58.83,59.54,58.83,59.37,4905769,0
2017-10-23,59.5,59.89,58.57,58.76,4579835,0
2017-10-24,58.84,59.1,58.34,58.8,4278211,0
2017-10-25,58.82,58.82,56.46,57.16,10575480,0
2017-10-26,57.42,58.72,54.19,55.11,14322522,0
2017-10-27,55.13,55.53,53.54,54.11,8993898,0
2017-10-30,54.025,55.1,53.78,54.73,4518766,0
2017-10-31,54.66,54.66,53.83,53.86,4230349,0
2017-11-01,54.03,54.46,53.54,53.99,4230087,0
2017-11-02,54,54.09,53.45,53.99,3080167,0
2017-11-03,53.99,54.245,53.6075,54.14,3057635,0
2017-11-06,54.09,55.15,54.09,54.52,3693762,0
2017-11-07,54.6,54.6,53.8,53.87,3256522,0
2017-11-08,53.74,54.37,53.46,54.01,3093445,0
2017-11-09,53.72,54.1399,53.27,53.46,3896644,0
2017-11-10,53.4,53.74,53.24,53.49,2484815,0
