Date,Open,High,Low,Close,Volume,OpenInt
1984-10-19,0.9402,0.9468,0.9245,0.931,6537424,0
1984-10-22,0.931,0.9402,0.8992,0.9245,1402542,0
1984-10-23,0.931,0.931,0.9088,0.9152,1624556,0
1984-10-24,0.9152,0.9152,0.8992,0.9088,2320938,0
1984-10-25,0.8929,0.9025,0.8835,0.8835,2728976,0
1984-10-26,0.8835,0.8929,0.8835,0.8835,350556,0
1984-10-29,0.8929,0.8929,0.8835,0.8929,5150981,0
1984-10-30,0.8835,0.9088,0.8835,0.9025,244768,0
1984-10-31,0.9025,0.9088,0.8929,0.9025,324984,0
1984-11-01,0.9025,0.9183,0.9025,0.9088,638900,0
1984-11-02,0.9025,0.9183,0.9025,0.9183,115905,0
1984-11-05,0.9088,0.9245,0.9025,0.9183,230547,0
1984-11-06,0.9183,0.9342,0.9183,0.9342,454776,0
1984-11-07,0.9245,0.9245,0.9183,0.9245,149064,0
1984-11-08,0.9183,0.9245,0.9088,0.9183,298453,0
1984-11-09,0.9183,0.9245,0.9088,0.9088,205284,0
1984-11-12,0.9088,0.9088,0.9025,0.9088,561521,0
1984-11-13,0.9088,0.9088,0.8929,0.8929,171489,0
1984-11-14,0.9025,0.9025,0.8929,0.9025,74226,0
1984-11-15,0.9025,0.9088,0.8929,0.9088,1325484,0
1984-11-16,0.9088,0.9183,0.9025,0.9025,367292,0
1984-11-19,0.9088,0.9183,0.9088,0.9088,459510,0
1984-11-20,0.9088,0.9183,0.9025,0.9088,841971,0
1984-11-21,0.9088,0.9183,0.8929,0.9183,1305271,0
1984-11-23,0.9183,0.9342,0.9088,0.9183,649638,0
1984-11-26,0.9183,0.9245,0.9088,0.9183,365082,0
1984-11-27,0.9088,0.9183,0.9088,0.9183,107378,0
1984-11-28,0.9088,0.9245,0.9088,0.9183,496778,0
1984-11-29,0.9088,0.9183,0.9088,0.9183,199281,0
1984-11-30,0.9088,0.9183,0.9088,0.9088,236866,0
1984-12-03,0.9183,0.9183,0.9025,0.9088,325928,0
1984-12-04,0.9025,0.9088,0.9025,0.9025,109273,0
1984-12-05,0.9025,0.9183,0.8929,0.9025,549839,0
1984-12-06,0.8929,0.9025,0.8835,0.8929,109273,0
1984-12-07,0.8835,0.8835,0.8678,0.8771,897238,0
1984-12-10,0.8771,0.8771,0.8613,0.8771,362244,0
1984-12-11,0.8771,0.8771,0.8678,0.8771,1165365,0
1984-12-12,0.8678,0.8771,0.8678,0.8771,306974,0
1984-12-13,0.8678,0.8771,0.8678,0.8771,187908,0
1984-12-14,0.8771,0.8771,0.8678,0.8771,1086410,0
1984-12-17,0.8678,0.8678,0.8452,0.8519,793656,0
1984-12-18,0.8519,0.8678,0.8519,0.8613,1200739,0
1984-12-19,0.8613,0.9342,0.8613,0.8771,879549,0
1984-12-20,0.8678,0.8771,0.8613,0.8771,721011,0
1984-12-21,0.8678,0.8771,0.8613,0.8771,516680,0
1984-12-24,0.8835,0.8929,0.8771,0.8835,280761,0
1984-12-26,0.8929,0.8929,0.8771,0.8929,690054,0
1984-12-27,0.8929,0.8929,0.7157,0.7727,5501543,0
1984-12-28,0.7472,0.7631,0.7409,0.7631,2465269,0
1984-12-31,0.7472,0.7727,0.6997,0.7568,1576247,0
1985-01-02,0.7472,0.7568,0.7315,0.7472,2618760,0
1985-01-03,0.7472,0.7568,0.7251,0.7315,1262634,0
1985-01-04,0.7251,0.7409,0.7092,0.7315,1092094,0
1985-01-07,0.7409,0.7472,0.7251,0.7472,1000822,0
1985-01-08,0.7472,0.7789,0.7409,0.7631,1428762,0
1985-01-09,0.7727,0.7884,0.7727,0.7789,1241161,0
1985-01-10,0.7884,0.8042,0.7789,0.7947,1631513,0
1985-01-11,0.7884,0.8042,0.7727,0.7884,669217,0
1985-01-14,0.7947,0.7947,0.7884,0.7884,476246,0
1985-01-15,0.7884,0.7947,0.7727,0.7884,1034299,0
1985-01-16,0.7789,0.7947,0.7727,0.7884,671427,0
1985-01-17,0.7884,0.7947,0.7884,0.7947,606369,0
1985-01-18,0.7947,0.7947,0.7789,0.7789,364454,0
1985-01-21,0.7884,0.7884,0.7727,0.7884,709325,0
1985-01-22,0.7789,0.8296,0.7727,0.7789,588370,0
1985-01-23,0.7789,0.7789,0.7727,0.7789,2709087,0
1985-01-24,0.7789,0.7789,0.7727,0.7789,3004681,0
1985-01-25,0.7727,0.8074,0.7727,0.798,4633039,0
1985-01-28,0.798,0.798,0.782,0.7884,916818,0
1985-01-29,0.782,0.7884,0.782,0.7884,286451,0
1985-01-30,0.782,0.798,0.782,0.7884,1936592,0
1985-01-31,0.7884,0.798,0.782,0.7884,1961545,0
1985-02-01,0.798,0.798,0.782,0.7884,434881,0
1985-02-04,0.7884,0.7884,0.7727,0.7884,946818,0
1985-02-05,0.782,0.7884,0.7727,0.782,367930,0
1985-02-06,0.7727,0.7884,0.7727,0.782,2021232,0
1985-02-07,0.7727,0.7884,0.7631,0.782,2281467,0
1985-02-08,0.7631,0.782,0.7568,0.7727,3058058,0
1985-02-11,0.7727,0.782,0.7631,0.7631,686902,0
1985-02-12,0.7631,0.7884,0.7631,0.782,1977646,0
1985-02-13,0.782,0.798,0.782,0.798,1079460,0
1985-02-14,0.7884,0.798,0.782,0.782,678055,0
1985-02-15,0.7884,0.798,0.782,0.798,1087037,0
1985-02-19,0.7884,0.798,0.7884,0.7884,337610,0
1985-02-20,0.7884,0.798,0.782,0.798,877652,0
1985-02-21,0.798,0.798,0.7884,0.7884,289921,0
1985-02-22,0.798,0.8138,0.7884,0.8138,840073,0
1985-02-25,0.8074,0.8074,0.7884,0.7884,390667,0
1985-02-26,0.7884,0.8074,0.7884,0.7884,558683,0
1985-02-27,0.7884,0.8074,0.7884,0.798,284874,0
1985-02-28,0.798,0.798,0.7884,0.798,533730,0
1985-03-01,0.7884,0.8074,0.7884,0.798,373294,0
1985-03-04,0.798,0.798,0.7884,0.798,509723,0
1985-03-05,0.7884,0.798,0.7884,0.798,480676,0
1985-03-06,0.798,0.8074,0.7884,0.798,675536,0
1985-03-07,0.798,0.8074,0.798,0.798,1635929,0
1985-03-08,0.798,0.8074,0.798,0.8074,202117,0
1985-03-11,0.798,0.8074,0.7884,0.798,208750,0
1985-03-12,0.798,0.8074,0.798,0.798,262131,0
1985-03-13,0.798,0.8138,0.7884,0.798,871971,0
1985-03-14,0.798,0.8074,0.798,0.8074,1498866,0
1985-03-15,0.798,0.8074,0.798,0.798,159489,0
1985-03-18,0.8074,0.8138,0.798,0.8074,172433,0
1985-03-19,0.8074,0.8233,0.8074,0.8074,688480,0
1985-03-20,0.8138,0.8233,0.8138,0.8138,414667,0
1985-03-21,0.8233,0.8233,0.8074,0.8074,1496654,0
1985-03-22,0.8074,0.8296,0.8074,0.8074,113696,0
1985-03-25,0.8074,0.8138,0.798,0.8074,270662,0
1985-03-26,0.8138,0.8138,0.8074,0.8074,215073,0
1985-03-27,0.8074,0.8233,0.8074,0.8138,118123,0
1985-03-28,0.8138,0.8233,0.8138,0.8233,1390542,0
1985-03-29,0.8138,0.8233,0.8138,0.8233,127592,0
1985-04-01,0.8233,0.8296,0.8233,0.8296,97274,0
1985-04-02,0.8233,0.8296,0.8233,0.8233,160758,0
1985-04-03,0.8233,0.8296,0.8233,0.8296,515098,0
1985-04-04,0.8233,0.8296,0.8138,0.8296,2754865,0
1985-04-08,0.8233,0.8296,0.8074,0.8138,740907,0
1985-04-09,0.8074,0.8233,0.8074,0.8138,313919,0
1985-04-10,0.8074,0.8138,0.8074,0.8138,192018,0
1985-04-11,0.8138,0.8233,0.8138,0.8233,151905,0
1985-04-12,0.8233,0.8233,0.8074,0.8138,1704155,0
1985-04-15,0.8138,0.8233,0.8074,0.8074,1467601,0
1985-04-16,0.8074,0.8138,0.798,0.8138,387199,0
1985-04-17,0.8138,0.8233,0.8074,0.8233,151283,0
1985-04-18,0.8233,0.8233,0.8138,0.8233,1066199,0
1985-04-19,0.8138,0.8233,0.798,0.8138,1294532,0
1985-04-22,0.8138,0.8233,0.8074,0.8138,418460,0
1985-04-23,0.8138,0.8233,0.8074,0.8233,1206418,0
1985-04-24,0.8138,0.8138,0.798,0.8138,630690,0
1985-04-25,0.8138,0.8325,0.8138,0.8138,459510,0
1985-04-26,0.8138,0.8325,0.8138,0.8138,387827,0
1985-04-29,0.8138,0.8138,0.8074,0.8074,289601,0
1985-04-30,0.8074,0.8138,0.8074,0.8138,237804,0
1985-05-01,0.8074,0.8138,0.798,0.798,463306,0
1985-05-02,0.798,0.8074,0.782,0.7884,574785,0
1985-05-03,0.782,0.7884,0.782,0.782,181284,0
1985-05-06,0.782,0.7884,0.7631,0.7631,1522235,0
1985-05-07,0.7631,0.7727,0.7378,0.7631,1414865,0
1985-05-08,0.7535,0.7631,0.7472,0.7631,833442,0
1985-05-09,0.7631,0.7727,0.7535,0.7727,2169673,0
1985-05-10,0.7631,0.782,0.7535,0.7631,1314740,0
1985-05-13,0.7631,0.7727,0.7535,0.7535,896929,0
1985-05-14,0.7535,0.7631,0.7472,0.7535,1229791,0
1985-05-15,0.7631,0.7727,0.7535,0.7631,435822,0
1985-05-16,0.7727,0.782,0.7631,0.7727,495523,0
1985-05-17,0.782,0.8074,0.782,0.798,1335276,0
1985-05-20,0.8138,0.8233,0.782,0.782,3158172,0
1985-05-21,0.782,0.798,0.782,0.798,1882590,0
1985-05-22,0.7884,0.7884,0.7535,0.7631,3976140,0
1985-05-23,0.7631,0.7727,0.7535,0.7631,803124,0
1985-05-24,0.7631,0.7727,0.7631,0.7631,548894,0
1985-05-28,0.7631,0.7727,0.7535,0.7535,591843,0
1985-05-29,0.7631,0.7631,0.7535,0.7535,1723725,0
1985-05-30,0.7631,0.7631,0.7472,0.7535,644586,0
1985-05-31,0.7535,0.7631,0.7378,0.7631,2284310,0
1985-06-03,0.7535,0.7727,0.7535,0.7631,2169673,0
1985-06-04,0.7631,0.782,0.7631,0.782,2697081,0
1985-06-05,0.7884,0.798,0.782,0.7884,1335907,0
1985-06-06,0.7884,0.798,0.782,0.798,1092414,0
1985-06-07,0.7884,0.798,0.782,0.7884,318348,0
1985-06-10,0.782,0.798,0.782,0.7884,2035759,0
1985-06-11,0.7884,0.798,0.7884,0.798,1325484,0
1985-06-12,0.798,0.8074,0.798,0.798,551102,0
1985-06-13,0.8074,0.8074,0.7884,0.8074,289601,0
1985-06-14,0.8074,0.8074,0.798,0.8074,1202953,0
1985-06-17,0.8074,0.8138,0.798,0.8074,1584457,0
1985-06-18,0.8138,0.8233,0.8074,0.8233,2130505,0
1985-06-19,0.8233,0.8579,0.8138,0.8424,2420108,0
1985-06-20,0.8424,0.8579,0.8325,0.8579,1211474,0
1985-06-21,0.8579,0.8579,0.8233,0.8424,2773191,0
1985-06-24,0.8325,0.8325,0.8138,0.8233,1775844,0
1985-06-25,0.8233,0.8233,0.8074,0.8233,1936908,0
1985-06-26,0.8138,0.8233,0.8074,0.8233,440565,0
1985-06-27,0.8233,0.8325,0.8138,0.8325,1200739,0
1985-06-28,0.8325,0.8424,0.8233,0.8325,1027357,0
1985-07-01,0.8424,0.8486,0.8325,0.8486,2050289,0
1985-07-02,0.8486,0.8579,0.8424,0.8486,1996910,0
1985-07-03,0.8424,0.8486,0.8424,0.8486,246661,0
1985-07-05,0.8486,0.8486,0.8424,0.8486,315504,0
1985-07-08,0.8486,0.8486,0.8325,0.8424,427620,0
1985-07-09,0.8486,0.8486,0.8325,0.8486,616156,0
1985-07-10,0.8424,0.8486,0.8424,0.8424,1883854,0
1985-07-11,0.8486,0.8486,0.8424,0.8424,2512964,0
1985-07-12,0.8486,0.8579,0.8424,0.8579,7352233,0
1985-07-15,0.8579,0.8835,0.8486,0.8737,3972995,0
1985-07-16,0.8737,0.8835,0.8737,0.8835,629742,0
1985-07-17,0.8835,0.8835,0.8737,0.8737,416249,0
1985-07-18,0.8737,0.8835,0.8678,0.8835,387827,0
1985-07-19,0.8737,0.8835,0.8486,0.8579,1565824,0
1985-07-22,0.8678,0.8678,0.8486,0.8579,877974,0
1985-07-23,0.8579,0.8579,0.8325,0.8325,2104293,0
1985-07-24,0.8486,0.8486,0.8424,0.8486,1464445,0
1985-07-25,0.8519,0.8579,0.8424,0.8519,790489,0
1985-07-26,0.8519,0.8519,0.8233,0.8424,759540,0
1985-07-29,0.8233,0.8325,0.8233,0.8325,239385,0
1985-07-30,0.8233,0.8325,0.8233,0.8233,921873,0
1985-07-31,0.8233,0.8325,0.8074,0.8138,1459389,0
1985-08-01,0.8138,0.8233,0.8074,0.8138,550786,0
1985-08-02,0.8138,0.8233,0.8074,0.8233,1688995,0
1985-08-05,0.8233,0.8325,0.8138,0.8233,380876,0
1985-08-06,0.8233,0.8325,0.8138,0.8233,587425,0
1985-08-07,0.8233,0.8325,0.8138,0.8325,208119,0
1985-08-08,0.8325,0.8325,0.8233,0.8233,1717413,0
1985-08-09,0.8325,0.8325,0.8233,0.8325,238756,0
1985-08-12,0.8325,0.8519,0.8325,0.8519,228647,0
1985-08-13,0.8519,0.8519,0.8424,0.8519,236866,0
1985-08-14,0.8519,0.8519,0.8424,0.8519,369188,0
1985-08-15,0.8519,0.8519,0.8424,0.8519,239700,0
1985-08-16,0.8519,0.8579,0.8424,0.8519,932922,0
1985-08-19,0.8519,0.8519,0.8424,0.8519,419093,0
1985-08-20,0.8325,0.8424,0.8138,0.8325,1069671,0
1985-08-21,0.8325,0.8424,0.8325,0.8325,615845,0
1985-08-22,0.8325,0.8424,0.8138,0.8233,399197,0
1985-08-23,0.8138,0.8233,0.8138,0.8233,320870,0
1985-08-26,0.8138,0.8233,0.8074,0.8138,369188,0
1985-08-27,0.8138,0.8138,0.8074,0.8138,1370966,0
1985-08-28,0.8074,0.8138,0.8074,0.8074,258969,0
1985-08-29,0.8074,0.8138,0.798,0.798,564049,0
1985-08-30,0.798,0.8074,0.7884,0.798,780065,0
1985-09-03,0.7884,0.798,0.7535,0.7695,3297130,0
1985-09-04,0.7695,0.8138,0.7631,0.8074,3508737,0
1985-09-05,0.8138,0.8579,0.8074,0.8579,2870780,0
1985-09-06,0.8579,0.8579,0.8424,0.8424,1388337,0
1985-09-09,0.8424,0.8519,0.8325,0.8519,486360,0
1985-09-10,0.8519,0.8865,0.8519,0.8865,1670671,0
1985-09-11,0.8771,0.8865,0.8519,0.8519,2408430,0
1985-09-12,0.8519,0.8579,0.8424,0.8424,2888784,0
1985-09-13,0.8424,0.8519,0.8424,0.8424,341708,0
1985-09-16,0.8424,0.8519,0.8138,0.8519,602265,0
1985-09-17,0.8519,0.8519,0.8233,0.8233,325611,0
1985-09-18,0.8233,0.8424,0.8138,0.8325,1949224,0
1985-09-19,0.8325,0.8424,0.8233,0.8325,1649837,0
1985-09-20,0.8424,0.8424,0.8138,0.8138,316138,0
1985-09-23,0.8138,0.8233,0.8138,0.8138,257395,0
1985-09-24,0.8233,0.8233,0.8074,0.8074,265282,0
1985-09-25,0.8074,0.8138,0.8074,0.8074,1447075,0
1985-09-26,0.8074,0.8074,0.7884,0.7884,1522869,0
1985-09-30,0.7884,0.798,0.7789,0.7884,383080,0
1985-10-01,0.7884,0.8074,0.7884,0.798,229280,0
1985-10-02,0.798,0.8074,0.7884,0.798,1391488,0
1985-10-03,0.798,0.8074,0.798,0.798,1419279,0
1985-10-04,0.798,0.8233,0.798,0.8138,172433,0
1985-10-07,0.7884,0.7884,0.7535,0.7789,3799284,0
1985-10-08,0.7695,0.7695,0.7535,0.7695,1275902,0
1985-10-09,0.7631,0.7631,0.6809,0.6902,2733398,0
1985-10-10,0.6997,0.7535,0.6902,0.7344,2742247,0
1985-10-11,0.7251,0.7695,0.7251,0.7535,626583,0
1985-10-14,0.7535,0.7631,0.7442,0.7442,418778,0
1985-10-15,0.7442,0.7535,0.7251,0.7344,473096,0
1985-10-16,0.7251,0.7442,0.7251,0.7251,7728051,0
1985-10-17,0.7344,0.7535,0.7251,0.7344,291180,0
1985-10-18,0.7344,0.7535,0.7251,0.7535,252340,0
1985-10-21,0.7535,0.7631,0.7442,0.7535,286759,0
1985-10-22,0.7442,0.7631,0.7442,0.7535,219496,0
1985-10-23,0.7535,0.7631,0.7442,0.7631,448147,0
1985-10-24,0.7535,0.7535,0.7442,0.7442,10519882,0
1985-10-25,0.7442,0.7535,0.7378,0.7442,850183,0
1985-10-28,0.7442,0.7631,0.7442,0.7631,1365908,0
1985-10-29,0.7631,0.7727,0.7535,0.7631,438036,0
1985-10-30,0.7631,0.7727,0.7442,0.7535,360977,0
1985-10-31,0.7442,0.7535,0.7378,0.7442,1355481,0
1985-11-01,0.7442,0.7442,0.7187,0.7283,518256,0
1985-11-04,0.7378,0.7442,0.7187,0.7187,471510,0
1985-11-05,0.7187,0.7378,0.7187,0.7283,351820,0
1985-11-06,0.7283,0.7442,0.7283,0.7283,410878,0
1985-11-07,0.7283,0.7378,0.7187,0.7378,289921,0
1985-11-08,0.7378,0.7378,0.7187,0.7283,2187351,0
1985-11-11,0.7283,0.7442,0.7283,0.7378,201808,0
1985-11-12,0.7378,0.7442,0.7283,0.7283,467091,0
1985-11-13,0.7283,0.7378,0.7283,0.7283,482572,0
1985-11-14,0.7283,0.7442,0.7283,0.7283,276341,0
1985-11-15,0.7378,0.7442,0.7187,0.7187,1875320,0
1985-11-18,0.7187,0.7283,0.6711,0.7283,606995,0
1985-11-19,0.7283,0.7378,0.6268,0.6363,3316083,0
1985-11-20,0.6363,0.7283,0.6175,0.7283,6123700,0
1985-11-21,0.6618,0.6902,0.6618,0.6711,2261883,0
1985-11-22,0.6809,0.6809,0.6711,0.6809,2179139,0
1985-11-25,0.6809,0.6902,0.6711,0.6711,1258220,0
1985-11-26,0.6711,0.6809,0.6522,0.6618,3710859,0
1985-11-27,0.6428,0.6711,0.6363,0.6618,8277566,0
1985-11-29,0.6618,0.6711,0.6522,0.6618,1741736,0
1985-12-02,0.6522,0.6618,0.5983,0.6428,3382400,0
1985-12-03,0.6522,0.6618,0.6363,0.6618,1977970,0
1985-12-04,0.6618,0.6618,0.6522,0.6618,1516551,0
1985-12-05,0.6618,0.6618,0.6522,0.6618,2124819,0
1985-12-06,0.6522,0.6618,0.6428,0.6522,1870590,0
1985-12-09,0.6522,0.6618,0.6428,0.6618,790489,0
1985-12-10,0.6522,0.6618,0.6522,0.6618,588680,0
1985-12-11,0.6618,0.6711,0.6522,0.6711,2162085,0
1985-12-12,0.6618,0.6711,0.6522,0.6618,4768851,0
1985-12-13,0.6618,0.6711,0.6522,0.6711,3600318,0
1985-12-16,0.6618,0.6902,0.6618,0.6711,1440444,0
1985-12-17,0.6809,0.6902,0.6711,0.6809,1431601,0
1985-12-18,0.6711,0.6809,0.6711,0.6711,852395,0
1985-12-19,0.6711,0.6809,0.6711,0.6809,561203,0
1985-12-20,0.6809,0.6809,0.6711,0.6809,1236738,0
1985-12-23,0.6809,0.6809,0.6711,0.6711,876397,0
1985-12-24,0.6809,0.6809,0.6711,0.6809,910501,0
1985-12-26,0.6809,0.6902,0.6711,0.6902,587103,0
1985-12-27,0.6809,0.6902,0.6809,0.6809,545422,0
1985-12-30,0.6809,0.6902,0.6809,0.6902,2409690,0
1985-12-31,0.6809,0.7283,0.6809,0.7283,906706,0
1986-01-02,0.7283,0.7283,0.6902,0.6997,387827,0
1986-01-03,0.7092,0.7378,0.7092,0.7378,653746,0
1986-01-06,0.7442,0.7631,0.7378,0.7535,1436655,0
1986-01-07,0.7631,0.7915,0.7535,0.7915,2151029,0
1986-01-08,0.7915,0.7915,0.7631,0.7727,1913852,0
1986-01-09,0.7631,0.7631,0.7442,0.7631,1790681,0
1986-01-10,0.7631,0.7727,0.7535,0.7631,649323,0
1986-01-13,0.7631,0.7727,0.7535,0.7727,787328,0
1986-01-14,0.7631,0.782,0.7631,0.7727,1220317,0
1986-01-15,0.7727,0.782,0.7631,0.7727,954081,0
1986-01-16,0.7727,0.7915,0.7631,0.7915,817330,0
1986-01-17,0.782,0.7915,0.7727,0.7915,626583,0
1986-01-20,0.7915,0.8106,0.7915,0.8106,975877,0
1986-01-21,0.8012,0.8106,0.7915,0.7915,970193,0
1986-01-22,0.7915,0.8012,0.782,0.782,558683,0
1986-01-23,0.782,0.7915,0.7727,0.782,422249,0
1986-01-24,0.782,0.7915,0.7727,0.782,998612,0
1986-01-27,0.7915,0.82,0.782,0.7915,1519395,0
1986-01-28,0.7915,0.8106,0.7915,0.8106,1124943,0
1986-01-29,0.8106,0.82,0.8012,0.8106,1360541,0
1986-01-30,0.8106,0.8106,0.7915,0.8012,717545,0
1986-01-31,0.8012,0.8106,0.782,0.782,629742,0
1986-02-03,0.782,0.8012,0.782,0.7915,714378,0
1986-02-04,0.7915,0.8012,0.782,0.7915,927869,0
1986-02-05,0.7915,0.8012,0.7915,0.7915,512255,0
1986-02-06,0.7915,0.8012,0.7915,0.8012,1624246,0
1986-02-07,0.8012,0.8106,0.7915,0.8106,272553,0
1986-02-10,0.8012,0.8106,0.782,0.7915,1316955,0
1986-02-11,0.7915,0.7915,0.782,0.782,634790,0
1986-02-12,0.7915,0.7915,0.7727,0.782,818915,0
1986-02-13,0.782,0.8012,0.782,0.8012,2487386,0
1986-02-14,0.7915,0.8012,0.7915,0.7915,858705,0
1986-02-18,0.7915,0.8012,0.7915,0.7915,558364,0
1986-02-19,0.7915,0.8012,0.7915,0.8012,2284946,0
1986-02-20,0.7915,0.8012,0.7915,0.8012,1400966,0
1986-02-21,0.7915,0.82,0.7915,0.82,1634984,0
1986-02-24,0.82,0.82,0.8012,0.82,400140,0
1986-02-25,0.8106,0.8106,0.7915,0.8106,726374,0
1986-02-26,0.8012,0.8106,0.7915,0.8012,2379997,0
1986-02-27,0.8106,0.8106,0.8012,0.8106,279493,0
1986-02-28,0.8106,0.82,0.7915,0.82,1206418,0
1986-03-03,0.8012,0.82,0.7915,0.8106,584899,0
1986-03-04,0.8106,0.8106,0.7915,0.7915,476881,0
1986-03-05,0.7915,0.8012,0.782,0.7915,597214,0
1986-03-06,0.782,0.8012,0.7727,0.7915,504681,0
1986-03-07,0.7915,0.8012,0.7915,0.8012,235597,0
1986-03-10,0.8106,0.8106,0.8012,0.8106,556470,0
1986-03-11,0.8106,0.8106,0.8012,0.8106,338552,0
1986-03-12,0.8106,0.8296,0.8106,0.8296,2455477,0
1986-03-13,0.82,0.8296,0.8106,0.82,982826,0
1986-03-14,0.8106,0.8296,0.8106,0.8296,903878,0
1986-03-17,0.8296,0.8296,0.8106,0.8106,385930,0
1986-03-18,0.8106,0.82,0.8106,0.82,441200,0
1986-03-19,0.8106,0.82,0.8106,0.82,567843,0
1986-03-20,0.82,0.82,0.8106,0.82,824919,0
1986-03-21,0.82,0.8296,0.8106,0.82,537205,0
1986-03-24,0.82,0.82,0.8106,0.82,394140,0
1986-03-25,0.8106,0.82,0.8012,0.8106,491096,0
1986-03-26,0.8106,0.8358,0.8012,0.8358,1762894,0
1986-03-27,0.8358,0.8552,0.8296,0.8358,502464,0
1986-03-31,0.8452,0.8552,0.8358,0.8552,647421,0
1986-04-01,0.8552,0.8644,0.8358,0.8452,640469,0
1986-04-02,0.8358,0.8452,0.8106,0.8296,1789109,0
1986-04-03,0.8452,0.8452,0.8358,0.8452,758592,0
1986-04-04,0.8452,0.8452,0.8358,0.8358,321184,0
1986-04-07,0.8358,0.8452,0.8358,0.8358,319291,0
1986-04-08,0.8358,0.8452,0.8358,0.8358,467091,0
1986-04-09,0.8358,0.8452,0.8296,0.8358,221388,0
1986-04-10,0.8296,0.8452,0.8296,0.8452,258019,0
1986-04-11,0.8452,0.8452,0.8358,0.8358,452240,0
1986-04-14,0.8358,0.8452,0.82,0.8296,167385,0
1986-04-15,0.8296,0.8358,0.82,0.8358,290240,0
1986-04-16,0.8358,0.8452,0.8296,0.8358,413403,0
1986-04-17,0.8296,0.8358,0.8296,0.8358,543203,0
1986-04-18,0.8296,0.8358,0.8296,0.8358,269082,0
1986-04-21,0.8296,0.8358,0.82,0.8358,570995,0
1986-04-22,0.82,0.8296,0.82,0.8296,465827,0
1986-04-23,0.8296,0.8296,0.82,0.8296,649007,0
1986-04-24,0.8296,0.8358,0.8106,0.8106,1556667,0
1986-04-25,0.82,0.8296,0.8106,0.8296,441200,0
1986-04-28,0.82,0.8296,0.8106,0.82,204337,0
1986-04-29,0.8106,0.82,0.7727,0.7915,1627089,0
1986-04-30,0.7915,0.8106,0.7915,0.8012,1024203,0
1986-05-01,0.8012,0.8106,0.8012,0.8012,389722,0
1986-05-02,0.8012,0.8106,0.8012,0.8012,222656,0
1986-05-05,0.8106,0.82,0.8012,0.8106,246341,0
1986-05-06,0.8106,0.8452,0.8106,0.8358,1520027,0
1986-05-07,0.8358,0.8452,0.8296,0.8358,288027,0
1986-05-08,0.8358,0.8644,0.8358,0.8452,1530137,0
1986-05-09,0.8552,0.8552,0.8452,0.8552,387509,0
1986-05-12,0.8552,0.8737,0.8452,0.8737,400772,0
1986-05-13,0.8552,0.8644,0.8552,0.8644,376776,0
1986-05-14,0.8552,0.8644,0.8552,0.8552,309504,0
1986-05-15,0.8552,0.8644,0.8552,0.8644,970193,0
1986-05-16,0.8552,0.8644,0.8552,0.8644,180337,0
1986-05-19,0.8737,0.8737,0.8552,0.8737,1432237,0
1986-05-20,0.8737,0.8835,0.8452,0.8835,743441,0
1986-05-21,0.8835,0.8835,0.8737,0.8835,865018,0
1986-05-22,0.8835,0.8929,0.8737,0.8835,470257,0
1986-05-23,0.8835,0.8929,0.8737,0.8835,356878,0
1986-05-27,0.8835,0.8835,0.8644,0.8644,310450,0
1986-05-28,0.8644,0.8737,0.8452,0.8552,552051,0
1986-05-29,0.8644,0.8737,0.8552,0.8644,613004,0
1986-05-30,0.8737,0.8835,0.8552,0.8644,549521,0
1986-06-02,0.8737,0.8737,0.8552,0.8737,499940,0
1986-06-03,0.8644,0.8737,0.8644,0.8737,295286,0
1986-06-04,0.8644,0.8737,0.8552,0.8644,441519,0
1986-06-05,0.8552,0.8644,0.8452,0.8552,370142,0
1986-06-06,0.8552,0.8552,0.8296,0.8452,456350,0
1986-06-09,0.8358,0.8452,0.82,0.8296,356558,0
1986-06-10,0.8296,0.8358,0.82,0.8296,597214,0
1986-06-11,0.8296,0.8452,0.8296,0.8358,263073,0
1986-06-12,0.8296,0.8358,0.82,0.8358,298143,0
1986-06-13,0.8358,0.8552,0.8296,0.8358,394457,0
1986-06-16,0.8358,0.8552,0.8296,0.8552,225492,0
1986-06-17,0.8552,0.8644,0.8452,0.8552,282971,0
1986-06-18,0.8552,0.8644,0.82,0.8358,814177,0
1986-06-19,0.8296,0.8358,0.8296,0.8296,201173,0
1986-06-20,0.8296,0.8358,0.8296,0.8296,369506,0
1986-06-23,0.8296,0.8358,0.82,0.8296,370142,0
1986-06-24,0.8296,0.8452,0.82,0.8358,397926,0
1986-06-25,0.8358,0.8552,0.8358,0.8552,599741,0
1986-06-26,0.8452,0.8644,0.8452,0.8552,535945,0
1986-06-27,0.8552,0.8644,0.8552,0.8644,270027,0
1986-06-30,0.8644,0.8737,0.8552,0.8644,290240,0
1986-07-01,0.8644,0.8737,0.8644,0.8737,439624,0
1986-07-02,0.8644,0.8737,0.8552,0.8737,649638,0
1986-07-03,0.8644,0.8737,0.8644,0.8644,186648,0
1986-07-07,0.8644,0.8737,0.8452,0.8452,240334,0
1986-07-08,0.8452,0.8452,0.8296,0.8452,473096,0
1986-07-09,0.8452,0.8452,0.8358,0.8452,774378,0
1986-07-10,0.8452,0.8552,0.8358,0.8358,538147,0
1986-07-11,0.8452,0.8552,0.8358,0.8452,460145,0
1986-07-14,0.8452,0.8452,0.8296,0.8296,996091,0
1986-07-15,0.8358,0.8358,0.7915,0.8106,573210,0
1986-07-16,0.8012,0.8296,0.7915,0.8296,997667,0
1986-07-17,0.8296,0.8452,0.82,0.8296,425087,0
1986-07-18,0.82,0.82,0.8106,0.8106,516992,0
1986-07-21,0.8106,0.8106,0.8012,0.8106,133275,0
1986-07-22,0.7915,0.8012,0.782,0.8012,344239,0
1986-07-23,0.8012,0.82,0.8012,0.8106,471510,0
1986-07-24,0.8106,0.82,0.8106,0.8106,985980,0
1986-07-25,0.8106,0.8296,0.8106,0.82,264021,0
1986-07-28,0.82,0.82,0.8012,0.8012,270964,0
1986-07-29,0.8012,0.8106,0.7915,0.8012,261811,0
1986-07-30,0.7915,0.8106,0.782,0.8012,668271,0
1986-07-31,0.8106,0.8106,0.8012,0.8106,664162,0
1986-08-01,0.8012,0.8106,0.8012,0.8106,221705,0
1986-08-04,0.8012,0.82,0.8012,0.8012,453828,0
1986-08-05,0.8012,0.82,0.8012,0.8012,289601,0
1986-08-06,0.8012,0.8106,0.7915,0.7915,542263,0
1986-08-07,0.7915,0.8012,0.782,0.782,230547,0
1986-08-08,0.7915,0.7915,0.7727,0.7727,839122,0
1986-08-11,0.7631,0.7727,0.7535,0.7727,322134,0
1986-08-12,0.782,0.7915,0.7727,0.782,405505,0
1986-08-13,0.7915,0.7915,0.7727,0.7915,890598,0
1986-08-14,0.7727,0.7915,0.7535,0.7915,1545925,0
1986-08-15,0.7915,0.7915,0.7631,0.7727,857442,0
1986-08-18,0.7727,0.782,0.7727,0.7727,167385,0
1986-08-19,0.782,0.8106,0.782,0.8012,1488128,0
1986-08-20,0.8106,0.8644,0.8106,0.8644,2198722,0
1986-08-21,0.8644,0.8644,0.8358,0.8552,1080416,0
1986-08-22,0.8644,0.8737,0.8452,0.8552,2071129,0
1986-08-25,0.8552,0.8737,0.8358,0.8452,867235,0
1986-08-26,0.8452,0.8552,0.8358,0.8552,537205,0
1986-08-27,0.8452,0.8552,0.8358,0.8452,1297688,0
1986-08-28,0.8358,0.8644,0.8358,0.8644,3947716,0
1986-08-29,0.8452,0.8552,0.8358,0.8452,215704,0
1986-09-02,0.8552,0.8552,0.8358,0.8358,174647,0
1986-09-03,0.8452,0.8452,0.8296,0.8296,265921,0
1986-09-04,0.8296,0.8644,0.82,0.8644,595942,0
1986-09-05,0.8644,0.8835,0.8552,0.8737,3789805,0
1986-09-08,0.8737,0.8835,0.8737,0.8737,1233272,0
1986-09-09,0.8835,0.8835,0.8552,0.8644,545422,0
1986-09-10,0.8552,0.8644,0.8452,0.8552,207177,0
1986-09-11,0.8452,0.8452,0.82,0.82,646797,0
1986-09-12,0.82,0.8358,0.82,0.8296,416884,0
1986-09-15,0.8358,0.8358,0.82,0.82,181284,0
1986-09-16,0.8296,0.8296,0.8012,0.8106,343290,0
1986-09-17,0.8106,0.8452,0.8012,0.82,431089,0
1986-09-18,0.8106,0.8106,0.8012,0.8106,296863,0
1986-09-19,0.82,0.82,0.8012,0.8012,406143,0
1986-09-22,0.8106,0.82,0.7915,0.8012,289921,0
1986-09-23,0.8012,0.8358,0.8012,0.8358,464247,0
1986-09-24,0.8296,0.8452,0.82,0.82,582372,0
1986-09-25,0.82,0.8296,0.8106,0.82,254867,0
1986-09-26,0.8106,0.82,0.8106,0.82,258336,0
1986-09-29,0.8106,0.8106,0.7915,0.8012,316138,0
1986-09-30,0.8012,0.8106,0.7915,0.8012,242549,0
1986-10-01,0.8012,0.8106,0.7915,0.8012,193592,0
1986-10-02,0.7915,0.8012,0.7915,0.7915,145592,0
1986-10-03,0.8012,0.8106,0.7727,0.7915,2469055,0
1986-10-06,0.782,0.7915,0.7727,0.7727,142749,0
1986-10-07,0.7727,0.782,0.7631,0.7631,306660,0
1986-10-08,0.7631,0.7631,0.7442,0.7631,655321,0
1986-10-09,0.7631,0.7727,0.7535,0.7727,573526,0
1986-10-10,0.7727,0.7727,0.7631,0.7727,433933,0
1986-10-13,0.7727,0.8106,0.7727,0.8106,437091,0
1986-10-14,0.8012,0.82,0.7915,0.8012,1021362,0
1986-10-15,0.8106,0.82,0.7915,0.8106,458249,0
1986-10-16,0.8552,0.8552,0.8296,0.8296,1074095,0
1986-10-17,0.8358,0.8835,0.8358,0.8835,1863642,0
1986-10-20,0.8835,0.8929,0.8644,0.8644,427307,0
1986-10-21,0.8644,0.8835,0.8644,0.8737,561203,0
1986-10-22,0.8737,0.8835,0.8644,0.8835,463618,0
1986-10-23,0.8835,0.8835,0.8737,0.8835,420351,0
1986-10-24,0.8835,0.8835,0.8737,0.8737,771223,0
1986-10-27,0.8737,0.9025,0.8737,0.9025,850815,0
1986-10-28,0.9025,0.9214,0.9025,0.9118,907025,0
1986-10-29,0.9025,0.9468,0.9025,0.9371,962926,0
1986-10-30,0.9562,0.9848,0.9371,0.9468,1102522,0
1986-10-31,0.9468,0.9562,0.9468,0.9562,660689,0
1986-11-03,0.9468,0.9562,0.9468,0.9468,393188,0
1986-11-04,0.9468,0.9562,0.9371,0.9562,318348,0
1986-11-05,0.9468,0.9562,0.9371,0.9562,588680,0
1986-11-06,0.9468,0.9468,0.9025,0.9214,495523,0
1986-11-07,0.9214,0.9214,0.9025,0.9118,222340,0
1986-11-10,0.9025,0.9025,0.8737,0.8929,786698,0
1986-11-11,0.8929,0.9118,0.8835,0.9118,664473,0
1986-11-12,0.9214,0.931,0.9118,0.9214,399511,0
1986-11-13,0.9214,0.9371,0.9118,0.9214,272866,0
1986-11-14,0.9118,0.9214,0.8929,0.9118,467091,0
1986-11-17,0.9025,0.9025,0.8929,0.9025,616472,0
1986-11-18,0.8929,0.9025,0.8835,0.8835,776910,0
1986-11-19,0.8929,0.8929,0.8737,0.8929,311389,0
1986-11-20,0.8929,0.8929,0.8737,0.8929,184122,0
1986-11-21,0.8835,0.8929,0.8835,0.8835,230230,0
1986-11-24,0.8835,0.8929,0.8737,0.8737,291498,0
1986-11-25,0.8835,0.8835,0.8737,0.8737,581101,0
1986-11-26,0.8737,0.9025,0.8737,0.8929,541628,0
1986-11-28,0.9025,0.9025,0.8929,0.8929,189178,0
1986-12-01,0.8929,0.9118,0.8835,0.9025,371401,0
1986-12-02,0.8929,0.9025,0.8835,0.8929,804391,0
1986-12-03,0.8929,0.931,0.8929,0.931,908921,0
1986-12-04,0.931,0.9562,0.931,0.9562,4137208,0
1986-12-05,0.9562,0.9562,0.9468,0.9468,536265,0
1986-12-08,0.9468,0.9942,0.9371,0.9754,1970699,0
1986-12-09,0.9754,0.9942,0.9754,0.9754,1448652,0
1986-12-10,0.9754,0.9942,0.9754,0.9848,2377158,0
1986-12-11,0.9754,0.9848,0.9562,0.9657,373294,0
1986-12-12,0.9657,0.9657,0.9468,0.9468,327504,0
1986-12-15,0.9468,0.9468,0.931,0.9371,194233,0
1986-12-16,0.9371,0.9468,0.9118,0.9214,327815,0
1986-12-17,0.9118,0.9214,0.8737,0.8835,1010933,0
1986-12-18,0.8737,0.8835,0.8358,0.8835,921239,0
1986-12-19,0.8835,0.9118,0.8835,0.8835,563098,0
1986-12-22,0.8452,0.8835,0.8452,0.8835,623114,0
1986-12-23,0.8835,0.8929,0.8737,0.8835,474675,0
1986-12-24,0.8835,0.8835,0.8737,0.8737,153485,0
1986-12-26,0.8737,0.8835,0.8644,0.8737,234963,0
1986-12-29,0.8737,0.8835,0.8552,0.8737,179073,0
1986-12-30,0.8737,0.8737,0.8452,0.8552,655638,0
1986-12-31,0.8552,0.8737,0.8452,0.8644,388772,0
1987-01-02,0.8552,0.8644,0.8452,0.8644,235917,0
1987-01-05,0.8644,0.8835,0.8644,0.8835,319605,0
1987-01-06,0.8835,0.931,0.8835,0.931,458249,0
1987-01-07,0.9214,0.9371,0.9214,0.9371,476565,0
1987-01-08,0.931,0.9371,0.931,0.931,174330,0
1987-01-09,0.931,0.9562,0.931,0.9562,665743,0
1987-01-12,0.9562,0.9562,0.9371,0.9371,788599,0
1987-01-13,0.931,0.931,0.8929,0.9025,497735,0
1987-01-14,0.9025,0.9118,0.8552,0.8737,1022620,0
1987-01-15,0.8737,0.9214,0.8644,0.9025,2205991,0
1987-01-16,0.9214,0.9214,0.8644,0.8644,1653937,0
1987-01-19,0.8644,0.8835,0.8552,0.8737,1164106,0
1987-01-20,0.8835,0.8929,0.8737,0.8737,982195,0
1987-01-21,0.8835,0.8835,0.8737,0.8835,590891,0
1987-01-22,0.8737,0.8929,0.8737,0.8929,743122,0
1987-01-23,0.8835,0.8929,0.8644,0.8644,2908046,0
1987-01-26,0.8737,0.8835,0.8552,0.8644,316452,0
1987-01-27,0.8644,0.8737,0.8552,0.8552,296242,0
1987-01-28,0.8644,0.8835,0.8552,0.8835,1145152,0
1987-01-29,0.8835,0.8835,0.8644,0.8835,357813,0
1987-01-30,0.8737,0.8835,0.8644,0.8644,136110,0
1987-02-02,0.8644,0.8737,0.8644,0.8644,2759610,0
1987-02-03,0.8644,0.8737,0.8552,0.8644,381188,0
1987-02-04,0.8644,0.8644,0.8452,0.8552,653746,0
1987-02-05,0.8552,0.8644,0.8452,0.8644,1359594,0
1987-02-06,0.8644,0.8644,0.8552,0.8644,292761,0
1987-02-09,0.8552,0.8552,0.8358,0.8452,790489,0
1987-02-10,0.8358,0.8358,0.82,0.8358,1112630,0
1987-02-11,0.8358,0.8452,0.8296,0.8296,3537149,0
1987-02-12,0.8552,0.8644,0.8452,0.8644,1089570,0
1987-02-13,0.8644,0.9025,0.8644,0.9025,1456867,0
1987-02-17,0.9025,0.9025,0.8737,0.8737,641107,0
1987-02-18,0.8835,0.8835,0.8552,0.8737,1234213,0
1987-02-19,0.8835,0.8835,0.8737,0.8835,677431,0
1987-02-20,0.8737,0.8835,0.8552,0.8737,4674092,0
1987-02-23,0.8644,0.8644,0.8452,0.8552,573210,0
1987-02-24,0.8644,0.8644,0.8452,0.8552,1613509,0
1987-02-25,0.8644,0.8644,0.8452,0.8552,2511065,0
1987-02-26,0.8644,0.8644,0.8452,0.8552,652794,0
1987-02-27,0.8644,0.8644,0.8452,0.8452,826818,0
1987-03-02,0.8452,0.8452,0.8296,0.8296,459193,0
1987-03-03,0.8296,0.8358,0.82,0.8296,924715,0
1987-03-04,0.82,0.8296,0.8106,0.82,1357387,0
1987-03-05,0.8296,0.8835,0.82,0.8835,4010884,0
1987-03-06,0.8737,0.9118,0.8644,0.9025,2006384,0
1987-03-09,0.9025,0.9214,0.8929,0.9118,1243061,0
1987-03-10,0.8929,0.8929,0.8737,0.8929,1099993,0
1987-03-11,0.8929,0.8929,0.8644,0.8835,771543,0
1987-03-12,0.8835,0.8835,0.8737,0.8835,257078,0
1987-03-13,0.8929,0.8929,0.8737,0.8835,1123362,0
1987-03-16,0.8929,0.8929,0.8644,0.8737,467412,0
1987-03-17,0.8737,0.8835,0.8552,0.8737,1460974,0
1987-03-18,0.8737,0.8737,0.8644,0.8737,456667,0
1987-03-19,0.8737,0.8737,0.8644,0.8737,378667,0
1987-03-20,0.8737,0.8835,0.8644,0.8835,374563,0
1987-03-23,0.8835,0.9025,0.8737,0.9025,437408,0
1987-03-24,0.9025,0.9025,0.8929,0.9025,443101,0
1987-03-25,0.8929,0.8929,0.8835,0.8835,661005,0
1987-03-26,0.8737,0.8835,0.8644,0.8835,181600,0
1987-03-27,0.8835,0.8835,0.8644,0.8644,238441,0
1987-03-30,0.8452,0.8552,0.8296,0.8452,601631,0
1987-03-31,0.8552,0.8552,0.8358,0.8452,580783,0
1987-04-01,0.8296,0.8358,0.8106,0.8296,888390,0
1987-04-02,0.8358,0.8358,0.8106,0.8296,1391177,0
1987-04-03,0.8358,0.8552,0.8296,0.8552,605102,0
1987-04-06,0.8452,0.8452,0.8358,0.8452,480047,0
1987-04-07,0.8358,0.8452,0.8296,0.8358,406143,0
1987-04-08,0.8296,0.8358,0.82,0.8296,269715,0
1987-04-09,0.8296,0.8358,0.82,0.8296,479412,0
1987-04-10,0.82,0.8296,0.8012,0.8106,720066,0
1987-04-13,0.8012,0.82,0.8012,0.8106,248859,0
1987-04-14,0.8106,0.8106,0.7631,0.7727,1520659,0
1987-04-15,0.7727,0.782,0.7442,0.7631,1496023,0
1987-04-16,0.7631,0.7727,0.7535,0.7631,1016619,0
1987-04-20,0.7631,0.7631,0.7535,0.7535,462988,0
1987-04-21,0.7442,0.7631,0.7378,0.7631,620578,0
1987-04-22,0.7631,0.7727,0.7535,0.7727,969873,0
1987-04-23,0.7727,0.7915,0.7631,0.7915,581410,0
1987-04-24,0.782,0.7915,0.782,0.7915,274131,0
1987-04-27,0.7915,0.8012,0.7631,0.7727,336344,0
1987-04-28,0.7727,0.7727,0.7631,0.7727,233386,0
1987-04-29,0.7727,0.782,0.7631,0.7727,449089,0
1987-04-30,0.782,0.82,0.7727,0.8106,806286,0
1987-05-01,0.8106,0.8106,0.7915,0.8012,252024,0
1987-05-04,0.8012,0.8296,0.8012,0.82,217597,0
1987-05-05,0.8296,0.8452,0.82,0.8296,417518,0
1987-05-06,0.8296,0.8452,0.82,0.8296,373926,0
1987-05-07,0.8296,0.8552,0.8296,0.8552,626583,0
1987-05-08,0.8644,0.8835,0.8296,0.8552,379615,0
1987-05-11,0.8452,0.8644,0.8452,0.8452,121904,0
1987-05-12,0.8358,0.8452,0.8296,0.8358,166124,0
1987-05-13,0.8452,0.8452,0.8296,0.8452,331919,0
1987-05-14,0.8452,0.8452,0.8358,0.8358,307288,0
1987-05-15,0.8358,0.8358,0.8106,0.8106,612375,0
1987-05-18,0.8106,0.82,0.7915,0.8106,552367,0
1987-05-19,0.8106,0.82,0.8106,0.8106,292450,0
1987-05-20,0.8106,0.82,0.7915,0.8012,336970,0
1987-05-21,0.8012,0.8106,0.7915,0.8012,1754690,0
1987-05-22,0.7915,0.8012,0.7915,0.7915,152220,0
1987-05-26,0.7915,0.8012,0.7915,0.8012,212543,0
1987-05-27,0.8012,0.8106,0.782,0.7915,1186849,0
1987-05-28,0.7915,0.8452,0.7915,0.8452,887762,0
1987-05-29,0.8452,0.8644,0.8358,0.8552,453200,0
1987-06-01,0.8552,0.8644,0.8552,0.8644,289921,0
1987-06-02,0.8644,0.8644,0.8452,0.8644,161379,0
1987-06-03,0.8644,0.8644,0.8452,0.8552,321184,0
1987-06-04,0.8644,0.8644,0.8552,0.8644,390348,0
1987-06-05,0.8644,0.8644,0.8552,0.8644,280127,0
1987-06-08,0.8644,0.8644,0.8552,0.8644,225812,0
1987-06-09,0.8644,0.8737,0.8358,0.8452,656580,0
1987-06-10,0.8358,0.8452,0.8106,0.8358,338244,0
1987-06-11,0.8358,0.8452,0.8296,0.8296,444666,0
1987-06-12,0.8358,0.8644,0.8358,0.8644,1691518,0
1987-06-15,0.8644,0.8737,0.8552,0.8644,679325,0
1987-06-16,0.8644,0.8737,0.8552,0.8644,524262,0
1987-06-17,0.8644,0.8737,0.8552,0.8644,1528560,0
1987-06-18,0.8737,0.8835,0.8552,0.8737,384977,0
1987-06-19,0.8835,0.9118,0.8737,0.9025,1433491,0
1987-06-22,0.9118,0.9214,0.8929,0.9025,440253,0
1987-06-23,0.8929,0.8929,0.8737,0.8737,659738,0
1987-06-24,0.8835,0.8835,0.8737,0.8835,282658,0
1987-06-25,0.8737,0.8835,0.8644,0.8835,297819,0
1987-06-26,0.8835,0.8835,0.8737,0.8835,222972,0
1987-06-29,0.8835,0.8835,0.8737,0.8835,370771,0
1987-06-30,0.8835,0.8835,0.8644,0.8644,132645,0
1987-07-01,0.8644,0.8737,0.8552,0.8552,684057,0
1987-07-02,0.8552,0.8644,0.8552,0.8552,338244,0
1987-07-06,0.8552,0.8644,0.8452,0.8452,121274,0
1987-07-07,0.8452,0.8552,0.8452,0.8452,184440,0
1987-07-08,0.8552,0.8552,0.8452,0.8552,325611,0
1987-07-09,0.8552,0.8644,0.8452,0.8552,220130,0
1987-07-10,0.8644,0.8737,0.8552,0.8644,359076,0
1987-07-13,0.8644,0.8737,0.8644,0.8737,483834,0
1987-07-14,0.8737,0.9118,0.8644,0.9118,1244319,0
1987-07-15,0.9118,0.9214,0.8835,0.9025,931979,0
1987-07-16,0.9118,0.9118,0.8552,0.8644,2179451,0
1987-07-17,0.8644,0.8644,0.8296,0.8358,2436844,0
1987-07-20,0.8106,0.8358,0.8106,0.8296,1189053,0
1987-07-21,0.8296,0.8452,0.8296,0.8358,1322014,0
1987-07-22,0.8358,0.8358,0.82,0.82,961975,0
1987-07-23,0.82,0.8296,0.8012,0.8012,1776157,0
1987-07-24,0.8012,0.8106,0.7915,0.8012,978721,0
1987-07-27,0.7915,0.8012,0.782,0.782,231491,0
1987-07-28,0.7915,0.8106,0.7727,0.7915,2376840,0
1987-07-29,0.7915,0.7915,0.782,0.782,313919,0
1987-07-30,0.7915,0.7915,0.7727,0.7727,365082,0
1987-07-31,0.782,0.7915,0.7727,0.7915,400140,0
1987-08-03,0.782,0.782,0.7535,0.7631,2513279,0
1987-08-04,0.7631,0.7631,0.7442,0.7535,882082,0
1987-08-05,0.782,0.8296,0.782,0.8106,4105623,0
1987-08-06,0.8106,0.8106,0.7915,0.8106,1429396,0
1987-08-07,0.8106,0.8106,0.782,0.8012,2729292,0
1987-08-10,0.8012,0.8012,0.7915,0.7915,250440,0
1987-08-11,0.7915,0.8106,0.7915,0.7915,1039671,0
1987-08-12,0.7915,0.8106,0.7915,0.8012,602265,0
1987-08-13,0.8106,0.82,0.8012,0.82,535303,0
1987-08-14,0.8296,0.8552,0.82,0.8552,884286,0
1987-08-17,0.8552,0.8552,0.8296,0.8296,459510,0
1987-08-18,0.8358,0.8358,0.8106,0.8296,416884,0
1987-08-19,0.82,0.8358,0.82,0.82,209388,0
1987-08-20,0.82,0.8452,0.82,0.8358,403300,0
1987-08-21,0.8358,0.8452,0.82,0.8358,665427,0
1987-08-24,0.8452,0.8452,0.7187,0.82,941143,0
1987-08-25,0.8358,0.8929,0.8358,0.8835,2440317,0
1987-08-26,0.8737,0.8737,0.8296,0.8358,1335276,0
1987-08-27,0.82,0.8452,0.8012,0.8358,2020289,0
1987-08-28,0.8296,0.8452,0.8296,0.8358,1224742,0
1987-08-31,0.8296,0.8358,0.8296,0.8358,456667,0
1987-09-01,0.8358,0.8452,0.8296,0.8358,630373,0
1987-09-02,0.8296,0.8358,0.8296,0.8296,570687,0
1987-09-03,0.8296,0.8358,0.8296,0.8296,587743,0
1987-09-04,0.8358,0.8358,0.8296,0.8296,226759,0
1987-09-08,0.8296,0.8296,0.7915,0.8012,440253,0
1987-09-09,0.7915,0.8012,0.7915,0.7915,535624,0
1987-09-10,0.7915,0.8012,0.782,0.7915,939245,0
1987-09-11,0.7915,0.7915,0.7727,0.782,915555,0
1987-09-14,0.782,0.782,0.7727,0.782,192647,0
1987-09-15,0.7915,0.7915,0.7631,0.7727,544153,0
1987-09-16,0.782,0.782,0.7727,0.7727,414984,0
1987-09-17,0.782,0.7915,0.7727,0.782,302556,0
1987-09-18,0.782,0.782,0.7727,0.7727,406460,0
1987-09-21,0.782,0.7915,0.782,0.782,353398,0
1987-09-22,0.7915,0.8012,0.782,0.7915,856814,0
1987-09-23,0.7915,0.8012,0.7727,0.7915,793327,0
1987-09-24,0.7915,0.7915,0.782,0.7915,214119,0
1987-09-25,0.782,0.7915,0.782,0.7915,234963,0
1987-09-28,0.7915,0.7915,0.7727,0.7727,251071,0
1987-09-29,0.782,0.7915,0.7727,0.782,268127,0
1987-09-30,0.7727,0.782,0.7727,0.782,306337,0
1987-10-01,0.782,0.7915,0.7727,0.782,1267064,0
1987-10-02,0.782,0.7915,0.7727,0.782,456350,0
1987-10-05,0.782,0.782,0.7727,0.782,905767,0
1987-10-06,0.782,0.782,0.7631,0.7631,748800,0
1987-10-07,0.7631,0.782,0.7631,0.7727,281076,0
1987-10-08,0.782,0.782,0.7727,0.7727,950930,0
1987-10-09,0.782,0.7915,0.7727,0.782,2964265,0
1987-10-12,0.7915,0.7915,0.7727,0.7727,2042708,0
1987-10-13,0.782,0.8012,0.7727,0.8012,1702258,0
1987-10-14,0.8012,0.8106,0.7915,0.8012,1500445,0
1987-10-15,0.8012,0.8106,0.7915,0.8106,1577827,0
1987-10-16,0.8012,0.8106,0.8012,0.8012,1836476,0
1987-10-19,0.8012,0.8012,0.6711,0.6711,3571896,0
1987-10-20,0.6997,0.7187,0.589,0.6363,2375572,0
1987-10-21,0.6809,0.7378,0.6711,0.6997,2209138,0
1987-10-22,0.7092,0.7187,0.6809,0.7092,1153051,0
1987-10-23,0.6902,0.7092,0.6902,0.6997,369506,0
1987-10-26,0.6934,0.6997,0.6555,0.6555,608267,0
1987-10-27,0.6744,0.6934,0.6175,0.6363,640469,0
1987-10-28,0.6268,0.6461,0.6268,0.6268,931025,0
1987-10-29,0.6363,0.6649,0.6268,0.6649,875758,0
1987-10-30,0.6744,0.6934,0.6744,0.684,476246,0
1987-11-02,0.6744,0.684,0.6649,0.6649,244126,0
1987-11-03,0.6744,0.6744,0.6649,0.6744,372669,0
1987-11-04,0.6555,0.684,0.6555,0.6744,256757,0
1987-11-05,0.6649,0.6934,0.6649,0.6934,489202,0
1987-11-06,0.684,0.6934,0.684,0.6934,536575,0
1987-11-09,0.6934,0.6934,0.6649,0.6744,258336,0
1987-11-10,0.6649,0.6744,0.6461,0.6649,479098,0
1987-11-11,0.6649,0.6744,0.6555,0.6649,247912,0
1987-11-12,0.6649,0.6744,0.6649,0.6744,430149,0
1987-11-13,0.6744,0.6744,0.6555,0.6649,281076,0
1987-11-16,0.6649,0.6744,0.6649,0.6649,220757,0
1987-11-17,0.6744,0.6744,0.6461,0.6461,405505,0
1987-11-18,0.6649,0.6649,0.6555,0.6649,384977,0
1987-11-19,0.6649,0.6649,0.6555,0.6555,200545,0
1987-11-20,0.6649,0.6649,0.6461,0.6649,440880,0
1987-11-23,0.6649,0.6649,0.6555,0.6649,306974,0
1987-11-24,0.6649,0.6744,0.6649,0.6649,508781,0
1987-11-25,0.6649,0.6744,0.6555,0.6555,444347,0
1987-11-27,0.6555,0.6649,0.6268,0.6649,342027,0
1987-11-30,0.6461,0.6555,0.6363,0.6363,304446,0
1987-12-01,0.6461,0.6555,0.6363,0.6461,199595,0
1987-12-02,0.6555,0.6555,0.6363,0.6461,206545,0
1987-12-03,0.6555,0.6555,0.6461,0.6461,217916,0
1987-12-04,0.6363,0.6461,0.6175,0.6461,962288,0
1987-12-07,0.6363,0.6555,0.6363,0.6363,270027,0
1987-12-08,0.6461,0.6461,0.6268,0.6363,515098,0
1987-12-09,0.6461,0.6461,0.6268,0.6363,1001459,0
1987-12-10,0.6363,0.6461,0.6268,0.6363,227700,0
1987-12-11,0.6268,0.6461,0.6268,0.6363,177180,0
1987-12-14,0.6363,0.6461,0.6268,0.6363,1321375,0
1987-12-15,0.6268,0.6461,0.6175,0.6175,541306,0
1987-12-16,0.6268,0.6461,0.6268,0.6363,677745,0
1987-12-17,0.6363,0.6555,0.6268,0.6268,1192209,0
1987-12-18,0.6363,0.6461,0.6268,0.6363,858076,0
1987-12-21,0.6461,0.6555,0.6363,0.6363,1114841,0
1987-12-22,0.6363,0.6555,0.6268,0.6363,672057,0
1987-12-23,0.6461,0.6555,0.6363,0.6555,1446439,0
1987-12-24,0.6461,0.6649,0.6461,0.6555,268446,0
1987-12-28,0.6555,0.6555,0.6268,0.6363,1021677,0
1987-12-29,0.6461,0.6555,0.6363,0.6363,480366,0
1987-12-30,0.6461,0.6555,0.6363,0.6363,530575,0
1987-12-31,0.6363,0.6461,0.6175,0.6363,846391,0
1988-01-04,0.6555,0.6744,0.6461,0.6649,855231,0
1988-01-05,0.6649,0.6744,0.6555,0.6649,655950,0
1988-01-06,0.6649,0.6744,0.6555,0.6649,447509,0
1988-01-07,0.6649,0.6744,0.6649,0.6744,1353905,0
1988-01-08,0.684,0.7092,0.684,0.684,866291,0
1988-01-11,0.684,0.6934,0.6744,0.6934,434566,0
1988-01-12,0.6934,0.6934,0.684,0.6934,391620,0
1988-01-13,0.684,0.7187,0.684,0.7092,453514,0
1988-01-14,0.7092,0.7187,0.6997,0.6997,165174,0
1988-01-15,0.7187,0.7378,0.7092,0.7378,412138,0
1988-01-18,0.7378,0.7568,0.7283,0.7472,286132,0
1988-01-19,0.7472,0.7568,0.7378,0.7378,374249,0
1988-01-20,0.7378,0.7472,0.7283,0.7472,509104,0
1988-01-21,0.7472,0.7568,0.7378,0.7568,317396,0
1988-01-22,0.7568,0.7758,0.7472,0.7662,16209019,0
1988-01-25,0.7599,0.7884,0.7599,0.7695,475614,0
1988-01-26,0.7695,0.7789,0.7599,0.7599,171802,0
1988-01-27,0.7599,0.7789,0.7504,0.7695,344554,0
1988-01-28,0.7695,0.7789,0.7599,0.7789,504358,0
1988-01-29,0.7789,0.7789,0.7695,0.7789,188858,0
1988-02-01,0.7789,0.8169,0.7789,0.798,1352964,0
1988-02-02,0.798,0.8169,0.7884,0.8169,1147362,0
1988-02-03,0.8169,0.8266,0.798,0.8074,805966,0
1988-02-04,0.798,0.8074,0.7884,0.8074,343290,0
1988-02-05,0.8074,0.8074,0.7789,0.7789,285503,0
1988-02-08,0.7789,0.8552,0.7695,0.7884,346449,0
1988-02-09,0.7884,0.8074,0.7884,0.8074,960089,0
1988-02-10,0.8169,0.8266,0.8074,0.8266,369831,0
1988-02-11,0.8169,0.8266,0.8169,0.8169,314865,0
1988-02-12,0.8169,0.8169,0.8074,0.8169,211279,0
1988-02-16,0.8169,0.8169,0.8074,0.8074,210646,0
1988-02-17,0.8074,0.8169,0.798,0.798,241916,0
1988-02-18,0.7884,0.798,0.7884,0.7884,525522,0
1988-02-19,0.7884,0.798,0.7884,0.7884,207490,0
1988-02-22,0.798,0.8169,0.798,0.8169,505313,0
1988-02-23,0.8074,0.8074,0.798,0.8074,115272,0
1988-02-24,0.8074,0.8169,0.8074,0.8074,237804,0
1988-02-25,0.8169,0.8266,0.8074,0.8074,314554,0
1988-02-26,0.8074,0.8169,0.7789,0.7884,155377,0
1988-02-29,0.798,0.798,0.7789,0.798,93162,0
1988-03-01,0.798,0.798,0.7789,0.7789,132326,0
1988-03-02,0.7789,0.7884,0.7789,0.7884,167385,0
1988-03-03,0.798,0.8169,0.798,0.8074,389086,0
1988-03-04,0.8169,0.8169,0.798,0.8169,315187,0
1988-03-07,0.798,0.8074,0.798,0.8074,194857,0
1988-03-08,0.798,0.8074,0.798,0.798,182542,0
1988-03-09,0.798,0.8169,0.7884,0.7884,433618,0
1988-03-10,0.798,0.798,0.7884,0.798,285503,0
1988-03-11,0.798,0.798,0.7884,0.798,149694,0
1988-03-14,0.7884,0.8074,0.7884,0.8074,123481,0
1988-03-15,0.8074,0.8074,0.7884,0.8074,250440,0
1988-03-16,0.8169,0.8169,0.8074,0.8169,505630,0
1988-03-17,0.8169,0.8266,0.8169,0.8266,118123,0
1988-03-18,0.8169,0.8358,0.8169,0.8358,917447,0
1988-03-21,0.8358,0.8452,0.8358,0.8358,321817,0
1988-03-22,0.8358,0.8452,0.8266,0.8266,198651,0
1988-03-23,0.8266,0.8358,0.8266,0.8266,274763,0
1988-03-24,0.8169,0.8266,0.8074,0.8169,201492,0
1988-03-25,0.8074,0.8169,0.798,0.8074,287395,0
1988-03-28,0.8169,0.8266,0.8074,0.8266,192968,0
1988-03-29,0.8358,0.8358,0.8169,0.8358,244768,0
1988-03-30,0.8358,0.8358,0.8074,0.8074,226129,0
1988-03-31,0.8074,0.8266,0.8074,0.8169,100425,0
1988-04-04,0.8169,0.8169,0.8074,0.8169,306029,0
1988-04-05,0.8074,0.8169,0.8074,0.8074,158225,0
1988-04-06,0.8169,0.8266,0.8074,0.8266,183492,0
1988-04-07,0.8169,0.8358,0.8169,0.8358,1600880,0
1988-04-08,0.8358,0.8358,0.8169,0.8169,167704,0
1988-04-11,0.8266,0.8358,0.8169,0.8169,484466,0
1988-04-12,0.8169,0.8266,0.8074,0.8169,220441,0
1988-04-13,0.8074,0.8266,0.798,0.8266,1058306,0
1988-04-14,0.8074,0.8266,0.8074,0.8074,541306,0
1988-04-15,0.8169,0.8266,0.798,0.8266,259601,0
1988-04-18,0.8358,0.8358,0.8169,0.8266,180018,0
1988-04-19,0.8169,0.8266,0.798,0.8074,708065,0
1988-04-20,0.798,0.8266,0.798,0.8074,980300,0
1988-04-21,0.8074,0.8169,0.8074,0.8074,197388,0
1988-04-22,0.8074,0.8169,0.798,0.8074,347720,0
1988-04-25,0.798,0.8169,0.7884,0.8074,413403,0
1988-04-26,0.8074,0.8266,0.8074,0.8169,1065881,0
1988-04-27,0.8169,0.8169,0.8074,0.8169,320870,0
1988-04-28,0.8074,0.8169,0.7884,0.798,268446,0
1988-04-29,0.798,0.8074,0.7884,0.798,380243,0
1988-05-02,0.7884,0.798,0.7789,0.7884,642054,0
1988-05-03,0.7884,0.798,0.7789,0.7884,369831,0
1988-05-04,0.8074,0.8169,0.798,0.8074,580159,0
1988-05-05,0.8074,0.8169,0.7884,0.798,421304,0
1988-05-06,0.798,0.8074,0.7884,0.798,192018,0
1988-05-09,0.8074,0.8169,0.7884,0.8169,377094,0
1988-05-10,0.8169,0.8266,0.798,0.8266,623739,0
1988-05-11,0.8266,0.8266,0.8169,0.8266,294972,0
1988-05-12,0.8266,0.8358,0.8266,0.8266,216651,0
1988-05-13,0.8266,0.8358,0.8266,0.8266,115587,0
1988-05-16,0.8358,0.8579,0.8358,0.8452,938611,0
1988-05-17,0.8452,0.8579,0.8358,0.8358,313919,0
1988-05-18,0.8358,0.8452,0.8358,0.8358,439624,0
1988-05-19,0.8358,0.8452,0.8266,0.8358,258651,0
1988-05-20,0.8452,0.8452,0.8358,0.8452,541306,0
1988-05-23,0.8452,0.8579,0.8358,0.8358,525836,0
1988-05-24,0.8358,0.8452,0.8358,0.8452,351820,0
1988-05-25,0.8452,0.8678,0.8358,0.8579,403935,0
1988-05-26,0.8579,0.8678,0.8452,0.8579,435517,0
1988-05-27,0.8579,0.8678,0.8452,0.8678,826499,0
1988-05-31,0.8678,0.8678,0.8579,0.8678,728910,0
1988-06-01,0.8678,0.8865,0.8579,0.8865,803124,0
1988-06-02,0.8771,0.8865,0.8771,0.8865,178124,0
1988-06-03,0.8771,0.8865,0.8771,0.8771,126322,0
1988-06-06,0.8771,0.8771,0.8678,0.8678,540989,0
1988-06-07,0.8771,0.8865,0.8678,0.8771,685320,0
1988-06-08,0.8771,0.8962,0.8771,0.8865,337610,0
1988-06-09,0.8962,0.8962,0.8865,0.8865,231491,0
1988-06-10,0.8865,0.8962,0.8865,0.8865,103901,0
1988-06-13,0.8865,0.8962,0.8678,0.8771,168652,0
1988-06-14,0.8771,0.8865,0.8678,0.8771,595007,0
1988-06-15,0.8771,0.8865,0.8771,0.8865,584899,0
1988-06-16,0.8865,0.8962,0.8678,0.8678,513202,0
1988-06-17,0.8865,0.8865,0.8771,0.8771,158862,0
1988-06-20,0.8678,0.8771,0.8579,0.8678,122216,0
1988-06-21,0.8678,0.8865,0.8678,0.8771,506259,0
1988-06-22,0.8865,0.8962,0.8865,0.8962,308873,0
1988-06-23,0.8865,0.8962,0.8771,0.8771,150638,0
1988-06-24,0.8771,0.8865,0.8771,0.8865,325611,0
1988-06-27,0.8771,0.8865,0.8771,0.8865,111804,0
1988-06-28,0.8771,0.8865,0.8771,0.8865,222656,0
1988-06-29,0.8865,0.9055,0.8678,0.8771,675214,0
1988-06-30,0.8678,0.8771,0.8678,0.8771,84633,0
1988-07-01,0.8865,0.8865,0.8771,0.8865,339183,0
1988-07-05,0.8865,0.8865,0.8771,0.8865,210017,0
1988-07-06,0.8865,0.8962,0.8865,0.8962,339183,0
1988-07-07,0.8865,0.8962,0.8771,0.8865,150969,0
1988-07-08,0.8865,0.8865,0.8771,0.8865,136110,0
1988-07-11,0.8771,0.8865,0.8678,0.8771,223911,0
1988-07-12,0.8678,0.8771,0.8452,0.8452,232129,0
1988-07-13,0.8452,0.9152,0.8452,0.8579,216970,0
1988-07-14,0.8678,0.8678,0.8452,0.8452,722283,0
1988-07-15,0.8579,0.8579,0.8452,0.8579,168652,0
1988-07-18,0.8452,0.8452,0.8358,0.8452,264339,0
1988-07-19,0.8452,0.8452,0.8266,0.8452,347400,0
1988-07-20,0.8452,0.8452,0.8358,0.8358,512571,0
1988-07-21,0.8266,0.8358,0.8169,0.8266,465827,0
1988-07-22,0.8266,0.8266,0.8169,0.8169,459193,0
1988-07-25,0.82,0.8296,0.82,0.8296,390037,0
1988-07-26,0.8296,0.8392,0.82,0.8392,490779,0
1988-07-27,0.8392,0.8579,0.8392,0.8486,558997,0
1988-07-28,0.8486,0.8579,0.8486,0.8486,71694,0
1988-07-29,0.8486,0.8898,0.8486,0.8771,129800,0
1988-08-01,0.8678,0.8771,0.8678,0.8678,164227,0
1988-08-02,0.8771,0.8898,0.8678,0.8898,267817,0
1988-08-03,0.8771,0.8898,0.8678,0.8898,159170,0
1988-08-04,0.8898,0.8992,0.8771,0.8898,266241,0
1988-08-05,0.8898,0.8992,0.8771,0.8898,366031,0
1988-08-08,0.8992,0.8992,0.8678,0.8678,354031,0
1988-08-09,0.8771,0.8898,0.8678,0.8898,1737948,0
1988-08-10,0.8898,0.8898,0.8579,0.8678,219813,0
1988-08-11,0.8678,0.8898,0.8678,0.8898,216651,0
1988-08-12,0.8771,0.8771,0.8579,0.8678,2834141,0
1988-08-15,0.8579,0.8678,0.8486,0.8579,282971,0
1988-08-16,0.8486,0.8579,0.8486,0.8486,178444,0
1988-08-17,0.8486,0.8579,0.8486,0.8579,101698,0
1988-08-18,0.8579,0.8678,0.8579,0.8678,135168,0
1988-08-19,0.8678,0.8898,0.8486,0.8771,568473,0
1988-08-22,0.8771,0.8898,0.8678,0.8771,1278744,0
1988-08-23,0.8771,0.8898,0.8678,0.8771,258336,0
1988-08-24,0.8678,0.8898,0.8678,0.8678,160121,0
1988-08-25,0.8678,0.8678,0.8579,0.8678,289601,0
1988-08-26,0.8678,0.8678,0.8579,0.8678,134535,0
1988-08-29,0.8579,0.8771,0.8579,0.8771,368554,0
1988-08-30,0.8771,0.8898,0.8771,0.8771,313611,0
1988-08-31,0.8771,0.8898,0.8771,0.8898,326866,0
1988-09-01,0.8771,0.8771,0.8678,0.8678,105169,0
1988-09-02,0.8898,0.8898,0.8678,0.8771,157909,0
1988-09-06,0.8771,0.8898,0.8678,0.8771,265596,0
1988-09-07,0.8771,0.8771,0.8678,0.8771,264339,0
1988-09-08,0.8771,0.8771,0.8678,0.8678,101378,0
1988-09-09,0.8771,0.8771,0.8678,0.8771,165174,0
1988-09-12,0.8771,0.9088,0.8678,0.8771,2325364,0
1988-09-13,0.8771,0.8898,0.8771,0.8771,716274,0
1988-09-14,0.8992,0.9088,0.8992,0.8992,1185576,0
1988-09-15,0.8992,0.9088,0.8992,0.8992,278232,0
1988-09-16,0.8992,0.9276,0.8992,0.9276,1123362,0
1988-09-19,0.9276,0.9276,0.9183,0.9183,507522,0
1988-09-20,0.9276,0.9371,0.9276,0.9371,492998,0
1988-09-21,0.9276,0.9371,0.9183,0.9371,221388,0
1988-09-22,0.9371,0.9371,0.9276,0.9276,416565,0
1988-09-23,0.9371,0.9468,0.9276,0.9276,380562,0
1988-09-26,0.9371,0.9371,0.9276,0.9371,513202,0
1988-09-27,0.9371,0.9371,0.9276,0.9276,899450,0
1988-09-28,0.9371,0.9371,0.9183,0.9183,274450,0
1988-09-29,0.9183,0.9276,0.9183,0.9276,1379811,0
1988-09-30,0.9183,0.9371,0.9183,0.9371,880182,0
1988-10-03,0.9371,0.9562,0.9371,0.9562,1009035,0
1988-10-04,0.9562,0.9754,0.9562,0.9657,629742,0
1988-10-05,0.9754,1.0261,0.9754,1.0069,2123869,0
1988-10-06,1.0164,1.0164,1.0069,1.0164,1758786,0
1988-10-07,1.0164,1.0164,1.0069,1.0069,677745,0
1988-10-10,1.0069,1.0069,0.9942,1.0069,267186,0
1988-10-11,1.0069,1.0164,0.9942,1.0069,969873,0
1988-10-12,1.0069,1.0069,0.9848,0.9942,376142,0
1988-10-13,0.9848,1.0069,0.9754,1.0069,262763,0
1988-10-14,1.0069,1.0069,0.9657,0.9848,425720,0
1988-10-17,0.9754,0.9942,0.9754,0.9848,108953,0
1988-10-18,0.9942,0.9942,0.9657,0.9754,320870,0
1988-10-19,0.9754,0.9848,0.9657,0.9754,289285,0
1988-10-20,0.9848,1.0164,0.9754,1.0164,771862,0
1988-10-21,1.0261,1.0448,1.0164,1.0448,2315572,0
1988-10-24,1.0448,1.0545,1.0448,1.0448,2567284,0
1988-10-25,1.0354,1.048,1.0354,1.048,5059713,0
1988-10-26,1.048,1.0672,1.048,1.0575,4389865,0
1988-10-27,1.0575,1.0765,1.048,1.0672,1540872,0
1988-10-28,1.0672,1.0861,1.0672,1.0861,706482,0
1988-10-31,1.0765,1.0956,1.0765,1.0861,384666,0
1988-11-01,1.0861,1.0861,1.0672,1.0861,389722,0
1988-11-02,1.0861,1.0861,1.0672,1.0765,1535502,0
1988-11-03,1.0765,1.0861,1.0765,1.0765,658483,0
1988-11-04,1.0765,1.0861,1.0672,1.0765,5078979,0
1988-11-07,1.0765,1.0861,1.0765,1.0765,578256,0
1988-11-08,1.0765,1.0861,1.0765,1.0765,779434,0
1988-11-09,1.0765,1.0861,1.0672,1.0765,163595,0
1988-11-10,1.0765,1.0861,1.0672,1.0765,1222531,0
1988-11-11,1.0765,1.0765,1.0672,1.0672,1005880,0
1988-11-14,1.0672,1.0765,1.0672,1.0765,462359,0
1988-11-15,1.0575,1.0765,1.0575,1.0672,1086410,0
1988-11-16,1.0672,1.0765,1.0575,1.0672,1183367,0
1988-11-17,1.0672,1.0672,1.048,1.0672,234336,0
1988-11-18,1.0672,1.0672,1.0575,1.0672,386881,0
1988-11-21,1.0672,1.0765,1.0575,1.0575,808812,0
1988-11-22,1.0575,1.0672,1.0575,1.0672,436771,0
1988-11-23,1.0575,1.0672,1.0575,1.0672,420671,0
1988-11-25,1.0575,1.0672,1.0575,1.0672,373614,0
1988-11-28,1.0672,1.0672,1.0575,1.0575,804074,0
1988-11-29,1.0575,1.0672,1.0575,1.0672,637319,0
1988-11-30,1.0672,1.0765,1.0575,1.0672,305715,0
1988-12-01,1.0575,1.0672,1.0575,1.0575,292761,0
1988-12-02,1.0672,1.0956,1.0575,1.0575,85266,0
1988-12-05,1.0672,1.0672,1.0575,1.0672,251071,0
1988-12-06,1.0672,1.0765,1.0672,1.0765,713430,0
1988-12-07,1.0765,1.0765,1.0672,1.0765,219176,0
1988-12-08,1.0765,1.0765,1.0672,1.0765,240967,0
1988-12-09,1.0765,1.0765,1.0672,1.0765,166435,0
1988-12-12,1.0765,1.0765,1.0672,1.0672,246024,0
1988-12-13,1.0672,1.0765,1.0575,1.0575,316452,0
1988-12-14,1.0672,1.0861,1.0575,1.0765,1531078,0
1988-12-15,1.0861,1.0861,1.0765,1.0861,335398,0
1988-12-16,1.0765,1.0861,1.0765,1.0861,280443,0
1988-12-19,1.0765,1.0956,1.0765,1.0956,1019771,0
1988-12-20,1.0861,1.1049,1.0861,1.0956,1196313,0
1988-12-21,1.0956,1.1146,1.0956,1.1049,1191262,0
1988-12-22,1.1049,1.1146,1.0956,1.0956,985353,0
1988-12-23,1.1049,1.1049,1.0956,1.0956,231491,0
1988-12-27,1.0956,1.1049,1.0861,1.0861,380876,0
1988-12-28,1.0861,1.0956,1.0765,1.0956,515098,0
1988-12-29,1.0861,1.0956,1.0861,1.0956,222026,0
1988-12-30,1.0861,1.0956,1.0765,1.0956,783854,0
1989-01-03,1.0672,1.0861,1.0672,1.0765,546367,0
1989-01-04,1.0765,1.0861,1.0672,1.0765,244445,0
1989-01-05,1.0765,1.0861,1.0765,1.0765,538147,0
1989-01-06,1.0861,1.0956,1.0765,1.0861,395086,0
1989-01-09,1.0861,1.0956,1.0861,1.0956,213800,0
1989-01-10,1.0861,1.0956,1.0861,1.0861,254546,0
1989-01-11,1.0765,1.0861,1.0765,1.0861,266872,0
1989-01-12,1.0861,1.0861,1.0765,1.0765,340455,0
1989-01-13,1.0765,1.0861,1.0765,1.0765,158862,0
1989-01-16,1.0765,1.0861,1.0765,1.0861,136110,0
1989-01-17,1.0861,1.0956,1.0861,1.0956,109590,0
1989-01-18,1.0861,1.0956,1.0861,1.0861,406460,0
1989-01-19,1.0956,1.0956,1.0861,1.0861,3654320,0
1989-01-20,1.0861,1.0861,1.0672,1.0765,133275,0
1989-01-23,1.0672,1.0861,1.0672,1.0672,162958,0
1989-01-24,1.0672,1.0861,1.0575,1.0765,489202,0
1989-01-25,1.0639,1.0923,1.0545,1.0923,3026793,0
1989-01-26,1.0829,1.1146,1.0829,1.1146,3313239,0
1989-01-27,1.1146,1.124,1.1146,1.1146,895974,0
1989-01-30,1.124,1.1335,1.1146,1.124,639221,0
1989-01-31,1.124,1.1335,1.1146,1.124,904190,0
1989-02-01,1.124,1.1335,1.1019,1.124,1111358,0
1989-02-02,1.124,1.1335,1.124,1.1335,856499,0
1989-02-03,1.124,1.1335,1.1146,1.1335,2785507,0
1989-02-06,1.124,1.1335,1.1146,1.124,2312100,0
1989-02-07,1.124,1.1431,1.1146,1.1431,1265803,0
1989-02-08,1.1431,1.1525,1.1335,1.1431,292450,0
1989-02-09,1.1431,1.1525,1.1335,1.1431,586792,0
1989-02-10,1.1431,1.1525,1.1431,1.1525,627211,0
1989-02-13,1.1431,1.1525,1.1431,1.1525,532464,0
1989-02-14,1.1431,1.1622,1.1431,1.1431,889341,0
1989-02-15,1.1431,1.1431,1.124,1.1431,904190,0
1989-02-16,1.1335,1.1431,1.124,1.1335,779434,0
1989-02-17,1.1431,1.1431,1.1335,1.1431,955978,0
1989-02-21,1.1335,1.1525,1.1335,1.1431,1086731,0
1989-02-22,1.1431,1.1525,1.1431,1.1431,552677,0
1989-02-23,1.1431,1.1525,1.1431,1.1431,344239,0
1989-02-24,1.1431,1.1431,1.1335,1.1335,1567717,0
1989-02-27,1.1431,1.1431,1.1146,1.124,648694,0
1989-02-28,1.124,1.1335,1.124,1.124,403935,0
1989-03-01,1.124,1.1335,1.1146,1.124,830608,0
1989-03-02,1.1146,1.1146,1.0923,1.0923,294023,0
1989-03-03,1.1019,1.1146,1.1019,1.1019,2185145,0
1989-03-06,1.1146,1.1146,1.1019,1.1019,1380747,0
1989-03-07,1.1146,1.124,1.1019,1.1019,880492,0
1989-03-08,1.1019,1.1146,1.0923,1.0923,1170103,0
1989-03-09,1.1019,1.1019,1.0923,1.0923,232129,0
1989-03-10,1.0923,1.1019,1.0829,1.0829,1203266,0
1989-03-13,1.0923,1.1019,1.0829,1.0923,526786,0
1989-03-14,1.0923,1.1019,1.0829,1.0829,187590,0
1989-03-15,1.0829,1.1019,1.0829,1.0829,189492,0
1989-03-16,1.0923,1.1019,1.0829,1.0923,182860,0
1989-03-17,1.0923,1.1019,1.0735,1.0829,343290,0
1989-03-20,1.0829,1.0923,1.0735,1.0923,958822,0
1989-03-21,1.1019,1.1146,1.0923,1.0923,602897,0
1989-03-22,1.0829,1.1019,1.0829,1.0923,704899,0
1989-03-23,1.0923,1.1019,1.0923,1.1019,418778,0
1989-03-27,1.0923,1.1019,1.0923,1.1019,140226,0
1989-03-28,1.1019,1.1019,1.0923,1.1019,287395,0
1989-03-29,1.0923,1.1019,1.0829,1.1019,465827,0
1989-03-30,1.1019,1.1019,1.0829,1.0923,176543,0
1989-03-31,1.0923,1.1019,1.0829,1.0829,1315057,0
1989-04-03,1.0923,1.1146,1.0829,1.0923,887135,0
1989-04-04,1.1019,1.1146,1.1019,1.1146,258019,0
1989-04-05,1.1019,1.1146,1.0923,1.1019,319291,0
1989-04-06,1.1019,1.1019,1.0923,1.0923,201808,0
1989-04-07,1.0923,1.1019,1.0923,1.1019,324032,0
1989-04-10,1.1019,1.1431,1.1019,1.124,428567,0
1989-04-11,1.124,1.1335,1.124,1.1335,221388,0
1989-04-12,1.1335,1.1431,1.1335,1.1335,285813,0
1989-04-13,1.1335,1.1335,1.124,1.1335,262763,0
1989-04-14,1.1335,1.1431,1.124,1.1335,647421,0
1989-04-17,1.1431,1.1525,1.1431,1.1525,294657,0
1989-04-18,1.1525,1.1622,1.1525,1.1622,246661,0
1989-04-19,1.1622,1.1622,1.1431,1.1622,252649,0
1989-04-20,1.1622,1.1622,1.1525,1.1622,249174,0
1989-04-21,1.1747,1.1842,1.1622,1.1747,441519,0
1989-04-24,1.1811,1.2,1.1717,1.1811,1875008,0
1989-04-25,1.1811,1.1907,1.1811,1.1907,1439817,0
1989-04-26,1.1907,1.2,1.1907,1.2,222656,0
1989-04-27,1.1907,1.2412,1.1907,1.2412,747231,0
1989-04-28,1.2412,1.2602,1.2317,1.2508,991664,0
1989-05-01,1.2508,1.2508,1.2096,1.2412,1388021,0
1989-05-02,1.2224,1.2412,1.2224,1.2317,2017129,0
1989-05-03,1.2317,1.2317,1.2224,1.2317,1250956,0
1989-05-04,1.2224,1.2317,1.2224,1.2317,1419914,0
1989-05-05,1.2317,1.2602,1.2317,1.2508,1254434,0
1989-05-08,1.2602,1.2919,1.2508,1.2823,297819,0
1989-05-09,1.2823,1.2919,1.273,1.273,627526,0
1989-05-10,1.273,1.2823,1.273,1.2823,223911,0
1989-05-11,1.2823,1.2919,1.273,1.2919,829968,0
1989-05-12,1.3013,1.3332,1.3013,1.3235,1146416,0
1989-05-15,1.3109,1.3109,1.3013,1.3109,220130,0
1989-05-16,1.3013,1.3013,1.2919,1.2919,757338,0
1989-05-17,1.3013,1.3013,1.2919,1.2919,483834,0
1989-05-18,1.2919,1.3109,1.2919,1.3109,1616354,0
1989-05-19,1.3109,1.3109,1.3013,1.3109,831231,0
1989-05-22,1.3235,1.3235,1.3013,1.3109,341708,0
1989-05-23,1.3109,1.3109,1.3013,1.3013,843231,0
1989-05-24,1.3013,1.3109,1.3013,1.3013,223911,0
1989-05-25,1.3013,1.3109,1.3013,1.3109,540989,0
1989-05-26,1.3109,1.3235,1.3109,1.3109,856814,0
1989-05-30,1.3109,1.3426,1.3109,1.3426,1028622,0
1989-05-31,1.3332,1.3332,1.3109,1.3332,616790,0
1989-06-01,1.3235,1.3235,1.3013,1.3235,1838058,0
1989-06-02,1.3109,1.3332,1.3109,1.3332,498043,0
1989-06-05,1.3521,1.3647,1.3426,1.3426,530575,0
1989-06-06,1.3521,1.3521,1.3332,1.3426,1048832,0
1989-06-07,1.3521,1.3743,1.3426,1.3743,1010933,0
1989-06-08,1.3647,1.4026,1.3647,1.3932,1534244,0
1989-06-09,1.3837,1.4154,1.3837,1.4026,930080,0
1989-06-12,1.4026,1.4154,1.4026,1.4026,662263,0
1989-06-13,1.4154,1.466,1.4026,1.4344,564680,0
1989-06-14,1.4344,1.4534,1.4344,1.4439,455090,0
1989-06-15,1.4344,1.4534,1.4344,1.4439,363823,0
1989-06-16,1.4344,1.4439,1.4344,1.4344,696698,0
1989-06-19,1.4248,1.4439,1.4248,1.4344,508469,0
1989-06-20,1.4344,1.4534,1.4344,1.4344,627526,0
1989-06-21,1.4344,1.4439,1.4248,1.4248,499622,0
1989-06-22,1.4154,1.4154,1.3932,1.3932,1756892,0
1989-06-23,1.4026,1.4248,1.4026,1.4248,651846,0
1989-06-26,1.4248,1.4248,1.3932,1.4026,632581,0
1989-06-27,1.4026,1.4154,1.4026,1.4026,673636,0
1989-06-28,1.3932,1.4026,1.3837,1.3837,539097,0
1989-06-29,1.3837,1.3932,1.3743,1.3743,493943,0
1989-06-30,1.3647,1.4026,1.3647,1.4026,709325,0
1989-07-03,1.3932,1.4154,1.3932,1.4026,1030199,0
1989-07-05,1.4026,1.4248,1.4026,1.4154,84005,0
1989-07-06,1.4248,1.4534,1.4154,1.4534,317714,0
1989-07-07,1.4439,1.466,1.4439,1.4534,574152,0
1989-07-10,1.4534,1.4755,1.4439,1.466,265282,0
1989-07-11,1.466,1.5167,1.466,1.5072,1083569,0
1989-07-12,1.5072,1.5072,1.4946,1.5072,223911,0
1989-07-13,1.4946,1.5072,1.4851,1.4946,672370,0
1989-07-14,1.4851,1.4851,1.4534,1.466,1091777,0
1989-07-17,1.4755,1.4755,1.466,1.466,181284,0
1989-07-18,1.4534,1.4755,1.4439,1.466,181284,0
1989-07-19,1.4755,1.4851,1.4534,1.4534,1281906,0
1989-07-20,1.4534,1.4755,1.4534,1.466,295604,0
1989-07-21,1.466,1.4755,1.466,1.4755,303501,0
1989-07-24,1.466,1.4755,1.466,1.466,419410,0
1989-07-25,1.4629,1.4913,1.4629,1.482,1165994,0
1989-07-26,1.482,1.5041,1.482,1.5041,1801740,0
1989-07-27,1.4913,1.5135,1.482,1.5041,556470,0
1989-07-28,1.5041,1.5135,1.4913,1.5041,246024,0
1989-07-31,1.5041,1.5453,1.4913,1.5453,281388,0
1989-08-01,1.5453,1.5643,1.5453,1.5547,338244,0
1989-08-02,1.5453,1.5453,1.523,1.523,366031,0
1989-08-03,1.5453,1.5547,1.5327,1.5547,430459,0
1989-08-04,1.5453,1.5547,1.5453,1.5453,333505,0
1989-08-07,1.5547,1.5547,1.5453,1.5453,218863,0
1989-08-08,1.5547,1.5547,1.5453,1.5453,189178,0
1989-08-09,1.5453,1.5547,1.5453,1.5453,155065,0
1989-08-10,1.5453,1.5547,1.5327,1.5327,242549,0
1989-08-11,1.5327,1.5453,1.5327,1.5327,650588,0
1989-08-14,1.5327,1.5327,1.5135,1.523,582684,0
1989-08-15,1.523,1.5327,1.5135,1.5135,987243,0
1989-08-16,1.5135,1.523,1.5135,1.523,242863,0
1989-08-17,1.5135,1.5135,1.5135,1.5135,1302744,0
1989-08-18,1.523,1.5327,1.5135,1.5327,160121,0
1989-08-21,1.5327,1.5453,1.5327,1.5327,105793,0
1989-08-22,1.5453,1.5453,1.523,1.5327,1012196,0
1989-08-23,1.5327,1.5453,1.5327,1.5327,170228,0
1989-08-24,1.5327,1.5453,1.523,1.5327,129800,0
1989-08-25,1.5453,1.5453,1.5327,1.5453,257395,0
1989-08-28,1.5327,1.5453,1.5327,1.5327,277922,0
1989-08-29,1.5327,1.5453,1.523,1.5327,510363,0
1989-08-30,1.5327,1.5453,1.5327,1.5327,257710,0
1989-08-31,1.5327,1.5453,1.523,1.5327,430149,0
1989-09-01,1.5327,1.5327,1.523,1.523,489510,0
1989-09-05,1.5327,1.5453,1.523,1.5327,401095,0
1989-09-06,1.5327,1.5327,1.523,1.5327,237489,0
1989-09-07,1.5327,1.5327,1.523,1.5327,757014,0
1989-09-08,1.5327,1.5327,1.523,1.5327,228014,0
1989-09-11,1.5327,1.5547,1.5327,1.5453,791118,0
1989-09-12,1.5453,1.5547,1.5327,1.5453,95697,0
1989-09-13,1.5547,1.5547,1.5453,1.5547,155377,0
1989-09-14,1.5547,1.5547,1.5453,1.5453,70116,0
1989-09-15,1.5547,1.5547,1.5327,1.5453,128853,0
1989-09-18,1.5453,1.5547,1.5327,1.5327,127275,0
1989-09-19,1.5327,1.5453,1.5327,1.5453,140539,0
1989-09-20,1.5453,1.5453,1.5327,1.5453,483204,0
1989-09-21,1.5327,1.5327,1.5327,1.5327,88424,0
1989-09-22,1.5453,1.5453,1.5327,1.5327,217288,0
1989-09-25,1.5327,1.5327,1.523,1.5327,118744,0
1989-09-26,1.5327,1.5453,1.5327,1.5327,162328,0
1989-09-27,1.5327,1.5327,1.5135,1.5327,1071252,0
1989-09-28,1.523,1.5327,1.523,1.523,1055455,0
1989-09-29,1.523,1.5327,1.523,1.5327,90956,0
1989-10-02,1.5327,1.5327,1.5135,1.5135,340455,0
1989-10-03,1.5135,1.523,1.5135,1.5135,260234,0
1989-10-04,1.5135,1.523,1.4913,1.5041,526156,0
1989-10-05,1.5135,1.5135,1.4913,1.5041,919029,0
1989-10-06,1.5041,1.5135,1.5041,1.5041,371721,0
1989-10-09,1.5135,1.5135,1.4913,1.4913,943980,0
1989-10-10,1.5041,1.5041,1.482,1.4913,1279378,0
1989-10-11,1.5041,1.5041,1.4913,1.4913,189178,0
1989-10-12,1.4913,1.5041,1.4913,1.4913,174330,0
1989-10-13,1.4913,1.5041,1.4629,1.4629,223911,0
1989-10-16,1.4408,1.4629,1.4408,1.4502,317075,0
1989-10-17,1.4502,1.482,1.4502,1.4724,960089,0
1989-10-18,1.4724,1.482,1.4724,1.482,126967,0
1989-10-19,1.4724,1.482,1.4629,1.4724,967027,0
1989-10-20,1.4724,1.482,1.4629,1.4629,890287,0
1989-10-23,1.4629,1.4724,1.4502,1.4629,384036,0
1989-10-24,1.4502,1.4629,1.409,1.4312,13958812,0
1989-10-25,1.4283,1.4469,1.4185,1.4469,2391372,0
1989-10-26,1.4469,1.5008,1.4469,1.4913,2852147,0
1989-10-27,1.4786,1.4913,1.4786,1.4913,274131,0
1989-10-30,1.4913,1.5008,1.4913,1.5008,220441,0
1989-10-31,1.4913,1.5008,1.4913,1.4913,148742,0
1989-11-01,1.5008,1.5103,1.4913,1.4913,460459,0
1989-11-02,1.5008,1.5008,1.4786,1.4913,415296,0
1989-11-03,1.4913,1.4913,1.4693,1.4786,195177,0
1989-11-06,1.4786,1.4786,1.4693,1.4693,118744,0
1989-11-07,1.4693,1.4693,1.4469,1.4469,252340,0
1989-11-08,1.4597,1.4913,1.4597,1.4786,253913,0
1989-11-09,1.4786,1.4913,1.4693,1.4693,93162,0
1989-11-10,1.4786,1.4913,1.4693,1.4693,87799,0
1989-11-13,1.4786,1.4913,1.4693,1.4786,266872,0
1989-11-14,1.4786,1.5103,1.4786,1.4913,2295677,0
1989-11-15,1.4913,1.5103,1.4913,1.5008,512255,0
1989-11-16,1.5008,1.5103,1.5008,1.5103,668583,0
1989-11-17,1.5103,1.5201,1.5008,1.5103,370771,0
1989-11-20,1.5008,1.5103,1.5008,1.5103,439930,0
1989-11-21,1.5103,1.5103,1.5008,1.5103,255802,0
1989-11-22,1.5103,1.5103,1.5008,1.5008,170863,0
1989-11-24,1.5103,1.5103,1.5008,1.5008,90956,0
1989-11-27,1.5103,1.5103,1.5008,1.5103,119694,0
1989-11-28,1.5103,1.5103,1.5008,1.5103,686582,0
1989-11-29,1.5103,1.5201,1.5103,1.5201,244445,0
1989-11-30,1.5327,1.542,1.5201,1.542,369831,0
1989-12-01,1.542,1.5738,1.542,1.5738,318659,0
1989-12-04,1.5738,1.6149,1.5738,1.6149,388452,0
1989-12-05,1.6244,1.6371,1.5928,1.6054,645212,0
1989-12-06,1.6149,1.6149,1.5928,1.6054,231811,0
1989-12-07,1.6149,1.6244,1.5928,1.6054,359076,0
1989-12-08,1.6149,1.6149,1.5831,1.5928,182227,0
1989-12-11,1.5831,1.5928,1.5738,1.5831,553311,0
1989-12-12,1.5831,1.5831,1.5738,1.5738,754812,0
1989-12-13,1.5738,1.6054,1.5738,1.5928,496155,0
1989-12-14,1.6054,1.6149,1.5831,1.5928,889662,0
1989-12-15,1.6054,1.6054,1.5738,1.5831,601000,0
1989-12-18,1.5928,1.5928,1.5738,1.5831,245388,0
1989-12-19,1.5831,1.5928,1.5643,1.5738,638584,0
1989-12-20,1.5738,1.5831,1.5643,1.5831,460459,0
1989-12-21,1.5831,1.6054,1.5738,1.5831,590891,0
1989-12-22,1.5831,1.5831,1.5643,1.5831,365395,0
1989-12-26,1.5738,1.5831,1.5738,1.5831,294337,0
1989-12-27,1.5831,1.5831,1.5738,1.5738,147174,0
1989-12-28,1.5831,1.5831,1.5738,1.5831,88747,0
1989-12-29,1.5738,1.6149,1.5738,1.6149,919029,0
1990-01-02,1.5928,1.6054,1.5831,1.6054,200868,0
1990-01-03,1.6054,1.6054,1.5831,1.5831,288968,0
1990-01-04,1.5831,1.5928,1.5831,1.5831,209700,0
1990-01-05,1.5928,1.5928,1.5738,1.5738,270027,0
1990-01-08,1.5738,1.5831,1.5643,1.5643,180018,0
1990-01-09,1.5643,1.5738,1.5516,1.5516,250126,0
1990-01-10,1.5643,1.5643,1.542,1.542,215073,0
1990-01-11,1.5516,1.5643,1.542,1.5516,512255,0
1990-01-12,1.542,1.5516,1.5103,1.5201,289285,0
1990-01-15,1.5103,1.5327,1.5103,1.5201,395403,0
1990-01-16,1.5201,1.5201,1.5008,1.5103,134535,0
1990-01-17,1.5103,1.5201,1.4786,1.4786,876397,0
1990-01-18,1.4693,1.4913,1.4693,1.4913,268127,0
1990-01-19,1.5008,1.5103,1.4913,1.5008,124746,0
1990-01-22,1.4913,1.5008,1.4786,1.4786,378354,0
1990-01-23,1.4786,1.4913,1.4693,1.4693,410878,0
1990-01-24,1.4469,1.4693,1.4376,1.4693,1285061,0
1990-01-25,1.4502,1.4693,1.4502,1.4597,1673836,0
1990-01-26,1.4597,1.482,1.4597,1.482,733953,0
1990-01-29,1.4693,1.5008,1.4693,1.4693,256129,0
1990-01-30,1.482,1.4913,1.4693,1.4693,506887,0
1990-01-31,1.4693,1.5008,1.4597,1.5008,232754,0
1990-02-01,1.5008,1.5453,1.4913,1.5453,330660,0
1990-02-02,1.523,1.5327,1.5008,1.5135,192018,0
1990-02-05,1.5135,1.523,1.5008,1.5135,411512,0
1990-02-06,1.5135,1.5135,1.5008,1.5135,186962,0
1990-02-07,1.5008,1.5135,1.5008,1.5135,216651,0
1990-02-08,1.5135,1.5327,1.5008,1.5327,490148,0
1990-02-09,1.523,1.5643,1.523,1.5547,1177372,0
1990-02-12,1.5547,1.5547,1.5327,1.5453,464879,0
1990-02-13,1.5453,1.5453,1.5327,1.5453,444042,0
1990-02-14,1.5327,1.5453,1.523,1.5453,126967,0
1990-02-15,1.5327,1.5453,1.5327,1.5453,177802,0
1990-02-16,1.5327,1.5453,1.5327,1.5453,282658,0
1990-02-20,1.5327,1.5327,1.5008,1.5135,133587,0
1990-02-21,1.5008,1.5008,1.482,1.4913,613635,0
1990-02-22,1.5008,1.5008,1.482,1.4913,265596,0
1990-02-23,1.4913,1.5008,1.4913,1.5008,302234,0
1990-02-26,1.5135,1.5135,1.4913,1.4913,185061,0
1990-02-27,1.4913,1.5008,1.4913,1.4913,175280,0
1990-02-28,1.4913,1.5327,1.4913,1.5327,2702452,0
1990-03-01,1.5327,1.5453,1.523,1.5327,218545,0
1990-03-02,1.5327,1.5453,1.5327,1.5453,276024,0
1990-03-05,1.5327,1.5453,1.5327,1.5453,275393,0
1990-03-06,1.5453,1.5453,1.5327,1.5327,682792,0
1990-03-07,1.5327,1.5643,1.5327,1.5643,171489,0
1990-03-08,1.5547,1.5643,1.5547,1.5547,937346,0
1990-03-09,1.5547,1.5643,1.5547,1.5547,831863,0
1990-03-12,1.5547,1.5643,1.5453,1.5643,123797,0
1990-03-13,1.5643,1.5643,1.5547,1.5643,285185,0
1990-03-14,1.5547,1.5643,1.5547,1.5547,519209,0
1990-03-15,1.5547,1.5643,1.5327,1.5453,305715,0
1990-03-16,1.5327,1.5327,1.523,1.5327,140539,0
1990-03-19,1.523,1.5327,1.5135,1.5327,287395,0
1990-03-20,1.5327,1.5547,1.5327,1.5453,169279,0
1990-03-21,1.5547,1.577,1.5453,1.5643,195497,0
1990-03-22,1.5453,1.5453,1.5327,1.5327,230865,0
1990-03-23,1.523,1.523,1.5008,1.5135,234336,0
1990-03-26,1.5135,1.523,1.4913,1.5135,480676,0
1990-03-27,1.5135,1.5135,1.5008,1.5135,154429,0
1990-03-28,1.5135,1.5135,1.5008,1.5135,84633,0
1990-03-29,1.5135,1.5135,1.4913,1.5008,114644,0
1990-03-30,1.4913,1.5135,1.482,1.5135,529620,0
1990-04-02,1.5135,1.5135,1.4913,1.5008,171174,0
1990-04-03,1.5008,1.523,1.5008,1.5135,150327,0
1990-04-04,1.523,1.523,1.5008,1.5135,234963,0
1990-04-05,1.5008,1.523,1.5008,1.523,351820,0
1990-04-06,1.523,1.5327,1.5135,1.523,120955,0
1990-04-09,1.523,1.5327,1.5135,1.523,234021,0
1990-04-10,1.523,1.523,1.5135,1.523,329078,0
1990-04-11,1.5135,1.523,1.5135,1.5135,115905,0
1990-04-12,1.5135,1.523,1.5008,1.523,171489,0
1990-04-16,1.5135,1.523,1.5135,1.5135,125384,0
1990-04-17,1.5135,1.523,1.5008,1.523,480366,0
1990-04-18,1.523,1.5327,1.523,1.5327,220757,0
1990-04-19,1.523,1.5327,1.5135,1.5327,449404,0
1990-04-20,1.523,1.523,1.4376,1.5135,347082,0
1990-04-23,1.5008,1.5008,1.4597,1.4597,420351,0
1990-04-24,1.4502,1.4724,1.4502,1.4724,2164613,0
1990-04-25,1.4597,1.482,1.4597,1.482,1992169,0
1990-04-26,1.482,1.482,1.4502,1.4597,141806,0
1990-04-27,1.4597,1.4597,1.4502,1.4502,80851,0
1990-04-30,1.4283,1.4502,1.4283,1.4283,336344,0
1990-05-01,1.4376,1.4597,1.4283,1.4502,253593,0
1990-05-02,1.4502,1.4724,1.4376,1.4724,119069,0
1990-05-03,1.4597,1.5041,1.4597,1.4913,350556,0
1990-05-04,1.5041,1.5135,1.4913,1.5041,85266,0
1990-05-07,1.5041,1.5262,1.5041,1.5135,381823,0
1990-05-08,1.5041,1.5135,1.482,1.4913,326554,0
1990-05-09,1.4913,1.5135,1.4913,1.5041,278232,0
1990-05-10,1.5041,1.5135,1.5041,1.5041,221705,0
1990-05-11,1.5135,1.5355,1.5135,1.5355,722595,0
1990-05-14,1.5262,1.5355,1.5262,1.5355,184440,0
1990-05-15,1.5262,1.5262,1.5041,1.5262,453514,0
1990-05-16,1.5041,1.5135,1.4913,1.4913,66645,0
1990-05-17,1.5135,1.5135,1.5041,1.5135,192968,0
1990-05-18,1.5041,1.5262,1.4913,1.5135,214760,0
1990-05-21,1.5262,1.5355,1.5135,1.5262,378354,0
1990-05-22,1.5262,1.5262,1.5135,1.5135,732697,0
1990-05-23,1.5262,1.5262,1.5041,1.5041,307926,0
1990-05-24,1.5041,1.5262,1.5041,1.5135,192647,0
1990-05-25,1.5041,1.5135,1.4724,1.4724,1884488,0
1990-05-29,1.4913,1.4913,1.4597,1.4597,226441,0
1990-05-30,1.4597,1.4597,1.4376,1.4502,279180,0
1990-05-31,1.4502,1.4597,1.4376,1.4376,1305589,0
1990-06-01,1.4502,1.4724,1.4376,1.4597,1425915,0
1990-06-04,1.4597,1.4913,1.4597,1.482,553623,0
1990-06-05,1.482,1.5262,1.482,1.5262,299711,0
1990-06-06,1.5262,1.5453,1.5041,1.5453,573526,0
1990-06-07,1.5453,1.5453,1.5355,1.5453,1089885,0
1990-06-08,1.5355,1.5453,1.5262,1.5262,1104099,0
1990-06-11,1.5262,1.5262,1.5041,1.5262,76741,0
1990-06-12,1.5135,1.5355,1.5135,1.5355,1505813,0
1990-06-13,1.5355,1.5453,1.5262,1.5453,310127,0
1990-06-14,1.5355,1.5453,1.5355,1.5355,108008,0
1990-06-15,1.5262,1.5355,1.5262,1.5355,583630,0
1990-06-18,1.5355,1.5355,1.5262,1.5262,509104,0
1990-06-19,1.5262,1.5453,1.5262,1.5453,211595,0
1990-06-20,1.5577,1.5577,1.5355,1.5577,51795,0
1990-06-21,1.5453,1.5453,1.5262,1.5453,187908,0
1990-06-22,1.5355,1.5453,1.5262,1.5453,1076623,0
1990-06-25,1.5355,1.5355,1.4913,1.5041,263703,0
1990-06-26,1.5041,1.5262,1.5041,1.5041,964503,0
1990-06-27,1.5135,1.5135,1.5041,1.5135,141166,0
1990-06-28,1.5135,1.5262,1.4913,1.5041,758271,0
1990-06-29,1.5041,1.5262,1.5041,1.5135,129170,0
1990-07-02,1.5135,1.5453,1.5041,1.5355,335087,0
1990-07-03,1.5453,1.5453,1.5135,1.5262,106746,0
1990-07-05,1.5355,1.5453,1.5262,1.5453,209063,0
1990-07-06,1.5355,1.5453,1.5355,1.5453,244445,0
1990-07-09,1.5355,1.5355,1.5135,1.5262,292135,0
1990-07-10,1.5135,1.5355,1.5135,1.5355,156963,0
1990-07-11,1.5355,1.5355,1.5041,1.5041,357185,0
1990-07-12,1.5135,1.5262,1.5041,1.5262,85266,0
1990-07-13,1.5262,1.5262,1.5135,1.5262,101698,0
1990-07-16,1.5262,1.5355,1.5135,1.5262,348981,0
1990-07-17,1.5262,1.5453,1.5262,1.5355,293400,0
1990-07-18,1.5262,1.5355,1.4913,1.5041,643318,0
1990-07-19,1.5041,1.5041,1.482,1.482,175913,0
1990-07-20,1.482,1.5041,1.482,1.4913,323402,0
1990-07-23,1.5041,1.5041,1.4724,1.4724,144013,0
1990-07-24,1.4597,1.4724,1.4502,1.4597,143066,0
1990-07-25,1.4597,1.4946,1.4597,1.4724,1577506,0
1990-07-26,1.4724,1.5167,1.4597,1.5167,1583828,0
1990-07-27,1.5167,1.5484,1.5167,1.5389,82427,0
1990-07-30,1.5262,1.5389,1.5262,1.5262,171489,0
1990-07-31,1.5389,1.5802,1.5389,1.5802,443721,0
1990-08-01,1.5802,1.6149,1.5703,1.6149,725117,0
1990-08-02,1.5928,1.5928,1.5484,1.5577,142115,0
1990-08-03,1.5577,1.5577,1.5041,1.5167,287708,0
1990-08-06,1.5041,1.5041,1.4724,1.5041,95062,0
1990-08-07,1.4946,1.5041,1.4946,1.5041,499304,0
1990-08-08,1.482,1.4946,1.4724,1.4946,206858,0
1990-08-09,1.482,1.4946,1.482,1.482,73908,0
1990-08-10,1.4946,1.5167,1.482,1.5041,124112,0
1990-08-13,1.5167,1.5167,1.5041,1.5167,76114,0
1990-08-14,1.5167,1.5484,1.5041,1.5389,242863,0
1990-08-15,1.5389,1.5389,1.5262,1.5262,222972,0
1990-08-16,1.5389,1.5389,1.4946,1.4946,262442,0
1990-08-17,1.4946,1.4946,1.4724,1.4724,111804,0
1990-08-20,1.4597,1.482,1.4502,1.482,147484,0
1990-08-21,1.482,1.482,1.4408,1.4502,316452,0
1990-08-22,1.4502,1.4502,1.4408,1.4408,263073,0
1990-08-23,1.4408,1.4408,1.3837,1.3964,236231,0
1990-08-24,1.3964,1.4059,1.3743,1.3964,186018,0
1990-08-27,1.4059,1.4283,1.4059,1.4283,85266,0
1990-08-28,1.4059,1.4408,1.4059,1.4408,251071,0
1990-08-29,1.4185,1.4283,1.4185,1.4185,78636,0
1990-08-30,1.4185,1.4283,1.4185,1.4283,33478,0
1990-08-31,1.4283,1.4408,1.4185,1.4283,47371,0
1990-09-04,1.4185,1.4185,1.3964,1.4059,138007,0
1990-09-05,1.4059,1.4408,1.4059,1.4283,189178,0
1990-09-06,1.4185,1.4283,1.4185,1.4283,140539,0
1990-09-07,1.4185,1.4283,1.4059,1.4283,364140,0
1990-09-10,1.4283,1.4408,1.4283,1.4283,171174,0
1990-09-11,1.4502,1.4502,1.4185,1.4283,171489,0
1990-09-12,1.4185,1.4408,1.4185,1.4283,171489,0
1990-09-13,1.4408,1.4502,1.4283,1.4408,266241,0
1990-09-14,1.4408,1.4408,1.4185,1.4185,74226,0
1990-09-17,1.4185,1.4283,1.4185,1.4283,132014,0
1990-09-18,1.4185,1.4185,1.4059,1.4185,358763,0
1990-09-19,1.4059,1.4283,1.3964,1.4283,123166,0
1990-09-20,1.4185,1.4283,1.4185,1.4185,57476,0
1990-09-21,1.4283,1.4283,1.3964,1.4059,232436,0
1990-09-24,1.3964,1.3964,1.3837,1.3964,135168,0
1990-09-25,1.3837,1.4059,1.3837,1.3964,189178,0
1990-09-26,1.3964,1.4185,1.3964,1.4059,294337,0
1990-09-27,1.4185,1.4283,1.4185,1.4283,164855,0
1990-09-28,1.4408,1.4408,1.4059,1.4283,145903,0
1990-10-01,1.4185,1.4946,1.4185,1.4946,600371,0
1990-10-02,1.4946,1.5167,1.4946,1.5041,211279,0
1990-10-03,1.4946,1.5041,1.4946,1.5041,59377,0
1990-10-04,1.5041,1.5041,1.482,1.5041,555202,0
1990-10-05,1.482,1.4946,1.4724,1.4724,383080,0
1990-10-08,1.4724,1.5041,1.4724,1.5041,287077,0
1990-10-09,1.4946,1.5041,1.482,1.482,167068,0
1990-10-10,1.482,1.482,1.4597,1.4724,89377,0
1990-10-11,1.4724,1.482,1.4597,1.4597,233699,0
1990-10-12,1.4724,1.4946,1.4502,1.4946,808812,0
1990-10-15,1.4946,1.5389,1.4946,1.5262,604480,0
1990-10-16,1.5262,1.5484,1.5262,1.5484,474043,0
1990-10-17,1.5262,1.5389,1.5262,1.5262,715642,0
1990-10-18,1.5262,1.5577,1.5262,1.5484,2169673,0
1990-10-19,1.5484,1.5577,1.5484,1.5577,443721,0
1990-10-22,1.5577,1.5802,1.5484,1.5802,326240,0
1990-10-23,1.5577,1.5703,1.5577,1.5577,180648,0
1990-10-24,1.5484,1.5703,1.5484,1.5703,403616,0
1990-10-25,1.5703,1.5831,1.5612,1.5703,1762259,0
1990-10-26,1.5612,1.5928,1.5612,1.5703,1853536,0
1990-10-29,1.5703,1.5831,1.5484,1.5612,372347,0
1990-10-30,1.5484,1.5484,1.5167,1.5262,660062,0
1990-10-31,1.5262,1.5612,1.5262,1.5484,658793,0
1990-11-01,1.5484,1.5831,1.5484,1.5612,293400,0
1990-11-02,1.5484,1.5831,1.5484,1.5831,224550,0
1990-11-05,1.5831,1.5928,1.5703,1.5831,305715,0
1990-11-06,1.5831,1.5831,1.5612,1.5831,265596,0
1990-11-07,1.5831,1.5831,1.5484,1.5831,572578,0
1990-11-08,1.5703,1.6054,1.5703,1.5928,319916,0
1990-11-09,1.5928,1.6276,1.5928,1.6149,233699,0
1990-11-12,1.6276,1.6496,1.6149,1.6496,306660,0
1990-11-13,1.6371,1.6496,1.6371,1.6496,172753,0
1990-11-14,1.6371,1.6496,1.6371,1.6496,370771,0
1990-11-15,1.6371,1.6371,1.6149,1.6276,178444,0
1990-11-16,1.6149,1.6276,1.6149,1.6276,148115,0
1990-11-19,1.6276,1.6276,1.6054,1.6276,311710,0
1990-11-20,1.6149,1.6371,1.6054,1.6054,507207,0
1990-11-21,1.6276,1.6276,1.6054,1.6276,273500,0
1990-11-23,1.6276,1.6371,1.6276,1.6371,196439,0
1990-11-26,1.6276,1.6371,1.6054,1.6371,151283,0
1990-11-27,1.6276,1.6371,1.6054,1.6276,883337,0
1990-11-28,1.6276,1.6592,1.6276,1.6592,197388,0
1990-11-29,1.6496,1.6496,1.6371,1.6496,248859,0
1990-11-30,1.6371,1.6717,1.6371,1.6717,402035,0
1990-12-03,1.6717,1.6939,1.6496,1.6717,2218300,0
1990-12-04,1.6717,1.6717,1.6592,1.6717,438981,0
1990-12-05,1.6717,1.6813,1.6592,1.6813,518893,0
1990-12-06,1.6717,1.6813,1.6717,1.6717,335712,0
1990-12-07,1.6813,1.6813,1.6371,1.6496,571315,0
1990-12-10,1.6371,1.6592,1.6371,1.6592,297503,0
1990-12-11,1.6496,1.6592,1.6371,1.6592,727959,0
1990-12-12,1.6496,1.6717,1.6496,1.6592,294972,0
1990-12-13,1.6592,1.6717,1.6496,1.6717,334128,0
1990-12-14,1.6717,1.6717,1.6496,1.6592,243181,0
1990-12-17,1.6592,1.6717,1.6592,1.6717,397301,0
1990-12-18,1.6717,1.6813,1.6592,1.6813,360028,0
1990-12-19,1.6813,1.7035,1.6496,1.6717,463306,0
1990-12-20,1.6717,1.6813,1.6496,1.6813,756382,0
1990-12-21,1.6496,1.6717,1.6496,1.6592,275073,0
1990-12-24,1.6592,1.6717,1.6592,1.6717,109590,0
1990-12-26,1.6717,1.6813,1.6717,1.6813,150638,0
1990-12-27,1.6717,1.6939,1.6717,1.6939,566263,0
1990-12-28,1.6939,1.6939,1.6717,1.6813,253593,0
1990-12-31,1.6717,1.6813,1.6592,1.6717,245713,0
1991-01-02,1.6717,1.6813,1.6592,1.6592,305393,0
1991-01-03,1.6496,1.6592,1.6496,1.6496,321817,0
1991-01-04,1.6592,1.6717,1.6496,1.6717,306337,0
1991-01-07,1.6496,1.6717,1.6496,1.6592,606050,0
1991-01-08,1.6592,1.6592,1.6371,1.6592,270344,0
1991-01-09,1.6592,1.6592,1.6371,1.6371,331605,0
1991-01-10,1.6371,1.6592,1.6371,1.6592,256129,0
1991-01-11,1.6592,1.6592,1.6371,1.6592,383715,0
1991-01-14,1.6496,1.6592,1.6371,1.6496,189492,0
1991-01-15,1.6496,1.6592,1.6496,1.6496,130750,0
1991-01-16,1.6592,1.6717,1.6496,1.6717,362559,0
1991-01-17,1.6813,1.7163,1.6813,1.6939,419725,0
1991-01-18,1.7035,1.7035,1.6717,1.6939,638267,0
1991-01-21,1.6939,1.7163,1.6813,1.7163,268764,0
1991-01-22,1.7163,1.7257,1.7035,1.7257,270344,0
1991-01-23,1.7163,1.7257,1.7163,1.7257,275073,0
1991-01-24,1.7163,1.7257,1.7035,1.7163,3066582,0
1991-01-25,1.7067,1.7067,1.6623,1.675,1544669,0
1991-01-28,1.675,1.6971,1.675,1.6845,1221900,0
1991-01-29,1.675,1.6971,1.675,1.6845,471828,0
1991-01-30,1.675,1.6845,1.6623,1.675,426671,0
1991-01-31,1.675,1.6971,1.675,1.6845,578577,0
1991-02-01,1.6971,1.7067,1.6845,1.7067,296551,0
1991-02-04,1.7067,1.7416,1.7067,1.7291,354667,0
1991-02-05,1.7291,1.7416,1.7291,1.7291,409296,0
1991-02-06,1.7416,1.751,1.7291,1.7291,486046,0
1991-02-07,1.7416,1.7416,1.7193,1.7193,538147,0
1991-02-08,1.7193,1.751,1.7193,1.751,379615,0
1991-02-11,1.751,1.83,1.751,1.8206,498674,0
1991-02-12,1.8206,1.83,1.7987,1.808,538468,0
1991-02-13,1.7987,1.808,1.7733,1.7987,305393,0
1991-02-14,1.7858,1.8206,1.7858,1.7858,579832,0
1991-02-15,1.7987,1.83,1.7987,1.8206,280443,0
1991-02-19,1.808,1.808,1.7987,1.808,445614,0
1991-02-20,1.7987,1.808,1.7858,1.7987,741539,0
1991-02-21,1.7987,1.7987,1.7858,1.7987,336970,0
1991-02-22,1.7858,1.7987,1.7858,1.7987,500258,0
1991-02-25,1.7858,1.7987,1.7636,1.7858,915865,0
1991-02-26,1.7858,1.7858,1.7636,1.7636,489832,0
1991-02-27,1.7733,1.7858,1.7636,1.7733,1273381,0
1991-02-28,1.7733,1.7733,1.7636,1.7733,1132835,0
1991-03-01,1.7733,1.7733,1.751,1.7636,410556,0
1991-03-04,1.7733,1.7733,1.751,1.751,4278697,0
1991-03-05,1.751,1.7636,1.7416,1.751,633529,0
1991-03-06,1.751,1.751,1.7416,1.751,763018,0
1991-03-07,1.751,1.751,1.7291,1.751,444986,0
1991-03-08,1.7416,1.7416,1.7193,1.7193,1126837,0
1991-03-11,1.7067,1.7193,1.6971,1.7067,526472,0
1991-03-12,1.7067,1.7067,1.675,1.6971,564680,0
1991-03-13,1.6845,1.7416,1.675,1.7291,699223,0
1991-03-14,1.7291,1.7733,1.7291,1.751,745964,0
1991-03-15,1.751,1.751,1.7067,1.7193,445306,0
1991-03-18,1.6971,1.6971,1.675,1.6971,1015353,0
1991-03-19,1.6971,1.7291,1.6845,1.7291,334452,0
1991-03-20,1.7291,1.7733,1.7291,1.7636,1041567,0
1991-03-21,1.7636,1.7987,1.7636,1.7636,452240,0
1991-03-22,1.7733,1.808,1.7636,1.7987,490148,0
1991-03-25,1.7987,1.7987,1.7733,1.7858,810074,0
1991-03-26,1.7858,1.7987,1.7733,1.7987,843551,0
1991-03-27,1.7987,1.808,1.7733,1.7858,342655,0
1991-03-28,1.7858,1.7858,1.7733,1.7858,228647,0
1991-04-01,1.7858,1.7987,1.7733,1.7858,1133468,0
1991-04-02,1.7858,1.808,1.7733,1.7987,1286010,0
1991-04-03,1.7987,1.808,1.7858,1.7987,1926799,0
1991-04-04,1.7987,1.83,1.7858,1.83,2397056,0
1991-04-05,1.83,1.8427,1.8206,1.83,409616,0
1991-04-08,1.83,1.83,1.808,1.83,382136,0
1991-04-09,1.8206,1.8427,1.8206,1.8427,1802682,0
1991-04-10,1.8427,1.8427,1.8206,1.8427,486992,0
1991-04-11,1.8427,1.8427,1.83,1.8427,708694,0
1991-04-12,1.8427,1.8746,1.83,1.8746,909872,0
1991-04-15,1.8651,1.8746,1.8651,1.8746,364140,0
1991-04-16,1.8746,1.8746,1.8525,1.8525,554575,0
1991-04-17,1.8746,1.8871,1.8427,1.8525,2894151,0
1991-04-18,1.8651,1.8998,1.8651,1.8871,990088,0
1991-04-19,1.8871,1.8871,1.8651,1.8746,636062,0
1991-04-22,1.8746,1.8871,1.8525,1.8525,1139156,0
1991-04-23,1.8525,1.8525,1.83,1.8427,690054,0
1991-04-24,1.8586,1.8586,1.8334,1.846,1927430,0
1991-04-25,1.8586,1.8586,1.8334,1.8586,1633090,0
1991-04-26,1.8586,1.8681,1.846,1.8681,285503,0
1991-04-29,1.8586,1.8681,1.8586,1.8681,306337,0
1991-04-30,1.8808,1.903,1.8808,1.903,654683,0
1991-05-01,1.903,1.938,1.8903,1.938,765852,0
1991-05-02,1.938,1.9474,1.925,1.938,787647,0
1991-05-03,1.938,1.938,1.9157,1.925,623429,0
1991-05-06,1.925,1.925,1.9157,1.925,578577,0
1991-05-07,1.903,1.9157,1.8903,1.903,562785,0
1991-05-08,1.903,1.903,1.8903,1.8903,492360,0
1991-05-09,1.903,1.903,1.8903,1.903,843231,0
1991-05-10,1.9157,1.9157,1.8903,1.8903,492043,0
1991-05-13,1.8808,1.8903,1.8334,1.846,606369,0
1991-05-14,1.846,1.846,1.8334,1.846,394140,0
1991-05-15,1.846,1.925,1.8241,1.8334,462677,0
1991-05-16,1.846,1.8681,1.8334,1.8681,2470634,0
1991-05-17,1.8586,1.8586,1.8334,1.8586,889978,0
1991-05-20,1.8586,1.8903,1.846,1.8903,1135051,0
1991-05-21,1.9157,1.925,1.9157,1.925,2255887,0
1991-05-22,1.9157,1.938,1.9157,1.925,869451,0
1991-05-23,1.938,1.9599,1.938,1.9474,663848,0
1991-05-24,1.9599,1.9599,1.938,1.9474,954712,0
1991-05-28,1.938,1.9474,1.938,1.9474,531523,0
1991-05-29,1.9474,1.9727,1.9474,1.9727,733016,0
1991-05-30,1.9727,1.9821,1.9474,1.9474,996091,0
1991-05-31,1.9599,1.9599,1.938,1.9474,362559,0
1991-06-03,1.938,1.9474,1.903,1.938,372977,0
1991-06-04,1.925,1.925,1.903,1.9157,254867,0
1991-06-05,1.9157,1.925,1.903,1.9157,278232,0
1991-06-06,1.9157,1.9157,1.8903,1.903,317075,0
1991-06-07,1.903,1.903,1.8808,1.8903,425720,0
1991-06-10,1.8808,1.8903,1.8681,1.8808,538468,0
1991-06-11,1.8808,1.8903,1.8681,1.8903,336344,0
1991-06-12,1.8903,1.8903,1.8808,1.8808,793327,0
1991-06-13,1.8808,1.8903,1.8681,1.8808,233386,0
1991-06-14,1.8903,1.8903,1.8808,1.8808,187278,0
1991-06-17,1.8903,1.903,1.8586,1.8586,418778,0
1991-06-18,1.8808,1.8808,1.8681,1.8808,187590,0
1991-06-19,1.8681,1.8808,1.8586,1.8681,984398,0
1991-06-20,1.8808,1.8903,1.8808,1.8903,558683,0
1991-06-21,1.903,1.925,1.903,1.9157,198335,0
1991-06-24,1.925,1.925,1.9157,1.925,192018,0
1991-06-25,1.925,1.925,1.9157,1.925,155699,0
1991-06-26,1.925,1.925,1.903,1.9157,277605,0
1991-06-27,1.9157,1.9157,1.8808,1.8903,642366,0
1991-06-28,1.8808,1.8903,1.8681,1.8681,222026,0
1991-07-01,1.8808,1.8808,1.8681,1.8681,827445,0
1991-07-02,1.8808,1.925,1.8808,1.9157,439624,0
1991-07-03,1.8903,1.9821,1.8808,1.9599,740593,0
1991-07-05,1.9599,1.9599,1.9474,1.9474,205284,0
1991-07-08,1.9474,1.9474,1.925,1.938,1175791,0
1991-07-09,1.925,1.9599,1.925,1.9474,470885,0
1991-07-10,1.9599,1.9948,1.9599,1.9599,564992,0
1991-07-11,1.9727,1.9821,1.9474,1.9727,777854,0
1991-07-12,1.9599,1.9727,1.9474,1.9727,162641,0
1991-07-15,1.9727,1.9821,1.9727,1.9821,267186,0
1991-07-16,1.9727,1.9821,1.9727,1.9821,390037,0
1991-07-17,1.9821,2.0043,1.9727,2.0043,406460,0
1991-07-18,2.0043,2.0043,1.9821,2.0043,229909,0
1991-07-19,2.0043,2.0169,1.9948,2.0043,276656,0
1991-07-22,1.9948,2.0043,1.9821,2.0043,453828,0
1991-07-23,2.0043,2.0043,1.9821,2.0043,293709,0
1991-07-24,2.0043,2.0043,1.9821,1.9821,268127,0
1991-07-25,1.9854,1.9854,1.9505,1.9632,1578768,0
1991-07-26,1.976,1.9982,1.976,1.9982,1542773,0
1991-07-29,2.0108,2.0108,1.9982,2.0108,306337,0
1991-07-30,1.9982,2.0108,1.9982,1.9982,438353,0
1991-07-31,2.0108,2.0108,1.9982,2.0108,255488,0
1991-08-01,2.0108,2.0108,1.9854,1.9982,543203,0
1991-08-02,1.9982,1.9982,1.976,1.976,1124634,0
1991-08-05,1.9854,2.0203,1.976,2.0203,231491,0
1991-08-06,2.0203,2.0898,2.0108,2.077,380562,0
1991-08-07,2.0677,2.0677,2.0203,2.0328,511625,0
1991-08-08,2.0108,2.0455,2.0108,2.0455,651538,0
1991-08-09,2.0455,2.0898,2.0328,2.0898,208119,0
1991-08-12,2.0898,2.112,2.0898,2.1025,603212,0
1991-08-13,2.1025,2.1468,2.0898,2.1372,1210212,0
1991-08-14,2.1372,2.1372,2.0898,2.1025,562466,0
1991-08-15,2.112,2.1247,2.1025,2.112,276976,0
1991-08-16,2.1025,2.112,2.0898,2.1025,375198,0
1991-08-19,2.077,2.077,2.0108,2.0203,1158415,0
1991-08-20,2.0203,2.0677,2.0203,2.0551,604480,0
1991-08-21,2.1025,2.112,2.0898,2.1025,805332,0
1991-08-22,2.1025,2.1025,2.0898,2.1025,487618,0
1991-08-23,2.077,2.1247,2.077,2.1247,572578,0
1991-08-26,2.112,2.1247,2.112,2.1247,202757,0
1991-08-27,2.112,2.1247,2.112,2.1247,357500,0
1991-08-28,2.1247,2.1247,2.112,2.1247,1043461,0
1991-08-29,2.1247,2.1247,2.112,2.1247,364766,0
1991-08-30,2.1247,2.1247,2.1025,2.112,357500,0
1991-09-03,2.112,2.1247,2.0898,2.1025,251071,0
1991-09-04,2.0677,2.077,2.0455,2.0677,348347,0
1991-09-05,2.0551,2.0551,2.0455,2.0551,443721,0
1991-09-06,2.0677,2.112,2.0677,2.112,279813,0
1991-09-09,2.112,2.1372,2.112,2.1247,359709,0
1991-09-10,2.1372,2.1468,2.1247,2.1468,377726,0
1991-09-11,2.1372,2.1721,2.1372,2.1468,376142,0
1991-09-12,2.1721,2.1945,2.1468,2.1945,536265,0
1991-09-13,2.1945,2.1945,2.1817,2.1945,206858,0
1991-09-16,2.1817,2.2072,2.1817,2.2072,491406,0
1991-09-17,2.2072,2.2291,2.2072,2.2291,553311,0
1991-09-18,2.2291,2.2291,2.2072,2.2166,535945,0
1991-09-19,2.2166,2.2417,2.2166,2.2291,644895,0
1991-09-20,2.2417,2.2417,2.2072,2.2291,606050,0
1991-09-23,2.2166,2.2166,2.1817,2.2072,1136315,0
1991-09-24,2.1945,2.2072,2.1817,2.1817,512571,0
1991-09-25,2.1817,2.2072,2.1721,2.1945,803754,0
1991-09-26,2.1945,2.2166,2.1817,2.2166,565305,0
1991-09-27,2.2166,2.2291,2.2072,2.2291,420671,0
1991-09-30,2.2291,2.2734,2.2291,2.2641,295604,0
1991-10-01,2.2734,2.2861,2.2641,2.2861,340767,0
1991-10-02,2.2734,2.2861,2.2641,2.2641,409931,0
1991-10-03,2.2641,2.2734,2.2512,2.2641,511625,0
1991-10-04,2.2641,2.2861,2.2641,2.2734,658162,0
1991-10-07,2.2641,2.2641,2.2417,2.2417,410243,0
1991-10-08,2.2291,2.2291,2.2072,2.2166,450986,0
1991-10-09,2.2072,2.2166,2.1817,2.1817,603212,0
1991-10-10,2.1817,2.1945,2.1721,2.1817,896929,0
1991-10-11,2.1817,2.1817,2.1721,2.1817,815438,0
1991-10-14,2.1817,2.1817,2.1721,2.1817,755436,0
1991-10-15,2.1817,2.1817,2.1595,2.1817,929453,0
1991-10-16,2.1817,2.1817,2.1595,2.1721,267503,0
1991-10-17,2.1595,2.1721,2.1468,2.1595,550153,0
1991-10-18,2.1595,2.1721,2.1468,2.1468,416565,0
1991-10-21,2.1595,2.1817,2.1468,2.1817,2044286,0
1991-10-22,2.1721,2.2166,2.1721,2.2166,461722,0
1991-10-23,2.2072,2.2512,2.2072,2.2291,516680,0
1991-10-24,2.2291,2.2512,2.2291,2.2512,259601,0
1991-10-25,2.2545,2.3019,2.2449,2.3019,412451,0
1991-10-28,2.3019,2.3844,2.3019,2.3368,1670985,0
1991-10-29,2.3368,2.3621,2.3368,2.3494,385294,0
1991-10-30,2.3621,2.3621,2.3494,2.3621,246024,0
1991-10-31,2.3621,2.3969,2.3494,2.3969,360659,0
1991-11-01,2.3969,2.4318,2.3969,2.4318,2047444,0
1991-11-04,2.4318,2.4318,2.3844,2.4064,296551,0
1991-11-05,2.3969,2.4064,2.3844,2.3969,416884,0
1991-11-06,2.3969,2.3969,2.3844,2.3844,777854,0
1991-11-07,2.3844,2.4064,2.3844,2.4064,507835,0
1991-11-08,2.3969,2.4064,2.3969,2.4064,325928,0
1991-11-11,2.4064,2.4192,2.3969,2.4064,185061,0
1991-11-12,2.4192,2.4318,2.4064,2.4192,322134,0
1991-11-13,2.4318,2.4318,2.4192,2.4192,475614,0
1991-11-14,2.4318,2.4541,2.4318,2.4541,241601,0
1991-11-15,2.4414,2.4414,2.4064,2.4064,429195,0
1991-11-18,2.4192,2.4192,2.3844,2.3844,422249,0
1991-11-19,2.3844,2.3844,2.3621,2.3718,507207,0
1991-11-20,2.3621,2.3844,2.3621,2.3844,902613,0
1991-11-21,2.3718,2.3844,2.3621,2.3718,721645,0
1991-11-22,2.3718,2.3969,2.3718,2.3844,582053,0
1991-11-25,2.3844,2.3969,2.3718,2.3844,424773,0
1991-11-26,2.3844,2.3844,2.3621,2.3844,920606,0
1991-11-27,2.3718,2.3844,2.3621,2.3844,258651,0
1991-11-29,2.3718,2.4064,2.3718,2.4064,159170,0
1991-12-02,2.4064,2.4192,2.3969,2.4192,157270,0
1991-12-03,2.4192,2.4192,2.3969,2.4064,254234,0
1991-12-04,2.4064,2.4541,2.3969,2.4541,529313,0
1991-12-05,2.4414,2.4414,2.4064,2.4318,623739,0
1991-12-06,2.4318,2.4763,2.4192,2.4763,246975,0
1991-12-09,2.4665,2.4763,2.4541,2.4763,151905,0
1991-12-10,2.4763,2.5238,2.4763,2.5238,581737,0
1991-12-11,2.5141,2.5238,2.4541,2.4541,1256960,0
1991-12-12,2.4541,2.4541,2.3844,2.4064,1664676,0
1991-12-13,2.3969,2.4064,2.3368,2.3621,735531,0
1991-12-16,2.3494,2.3621,2.3368,2.3494,642682,0
1991-12-17,2.3494,2.3494,2.3019,2.3146,490148,0
1991-12-18,2.3146,2.3146,2.2798,2.3146,655004,0
1991-12-19,2.3242,2.3242,2.3019,2.3146,476565,0
1991-12-20,2.3494,2.3494,2.2894,2.3242,848919,0
1991-12-23,2.3242,2.3718,2.3146,2.3494,430459,0
1991-12-24,2.3718,2.3718,2.3494,2.3718,141166,0
1991-12-26,2.3621,2.4192,2.3494,2.4192,336656,0
1991-12-27,2.4192,2.4318,2.3844,2.4064,456042,0
1991-12-30,2.4064,2.4192,2.3969,2.4192,139912,0
1991-12-31,2.4318,2.4318,2.3969,2.4064,329398,0
1992-01-02,2.3969,2.4414,2.3969,2.4414,613635,0
1992-01-03,2.4414,2.4665,2.4318,2.4414,678693,0
1992-01-06,2.4414,2.4414,2.4064,2.4318,721645,0
1992-01-07,2.4192,2.4318,2.3146,2.3146,1302117,0
1992-01-08,2.3146,2.3242,2.2894,2.3146,1476767,0
1992-01-09,2.3019,2.3242,2.2894,2.2894,1492553,0
1992-01-10,2.2894,2.3019,2.2798,2.2894,1109788,0
1992-01-13,2.2894,2.3019,2.2798,2.2798,685001,0
1992-01-14,2.2798,2.3019,2.2798,2.3019,871342,0
1992-01-15,2.2894,2.3019,2.2671,2.2671,821446,0
1992-01-16,2.2545,2.2894,2.2545,2.2671,918718,0
1992-01-17,2.2545,2.2798,2.2545,2.2798,544153,0
1992-01-20,2.2671,2.3019,2.2545,2.2894,701119,0
1992-01-21,2.3019,2.3146,2.2894,2.3146,650588,0
1992-01-22,2.3019,2.3146,2.3019,2.3019,359709,0
1992-01-23,2.3146,2.3242,2.3019,2.3019,217597,0
1992-01-24,2.3146,2.3146,2.2798,2.2894,2111239,0
1992-01-27,2.283,2.2956,2.2734,2.2956,618376,0
1992-01-28,2.3083,2.3083,2.2734,2.2734,758909,0
1992-01-29,2.2734,2.283,2.2607,2.2607,1764158,0
1992-01-30,2.2607,2.2734,2.2482,2.2482,752595,0
1992-01-31,2.2607,2.2607,2.2257,2.2482,562785,0
1992-02-03,2.2257,2.2387,2.2132,2.2132,875447,0
1992-02-04,2.2257,2.2387,2.2004,2.2004,816387,0
1992-02-05,2.2004,2.2004,2.1785,2.1785,650266,0
1992-02-06,2.1785,2.1912,2.1658,2.1658,886817,0
1992-02-07,2.1785,2.1785,2.1658,2.1658,561841,0
1992-02-10,2.1658,2.1785,2.1532,2.1532,450043,0
1992-02-11,2.1658,2.1658,2.1436,2.1532,650900,0
1992-02-12,2.1532,2.1785,2.1532,2.1785,431725,0
1992-02-13,2.1785,2.1912,2.1658,2.1658,404875,0
1992-02-14,2.1785,2.2004,2.1658,2.2004,219813,0
1992-02-18,2.2004,2.2132,2.1912,2.1912,212858,0
1992-02-19,2.2004,2.2004,2.1912,2.2004,179385,0
1992-02-20,2.2132,2.2132,2.1912,2.1912,653423,0
1992-02-21,2.2132,2.2257,2.2004,2.2257,812283,0
1992-02-24,2.2132,2.2257,2.2004,2.2132,441200,0
1992-02-25,2.2004,2.2132,2.1912,2.2004,252024,0
1992-02-26,2.2004,2.2132,2.1912,2.2004,478147,0
1992-02-27,2.2004,2.2004,2.1785,2.1785,1125580,0
1992-02-28,2.1785,2.1912,2.1658,2.1912,488249,0
1992-03-02,2.1912,2.1912,2.1785,2.1785,516680,0
1992-03-03,2.1912,2.1912,2.1658,2.1785,156963,0
1992-03-04,2.1785,2.1912,2.1658,2.1658,623429,0
1992-03-05,2.1532,2.1658,2.1532,2.1532,1170729,0
1992-03-06,2.1532,2.1785,2.1532,2.1785,257078,0
1992-03-09,2.1658,2.1785,2.1532,2.1785,165495,0
1992-03-10,2.1658,2.1912,2.1658,2.1912,946190,0
1992-03-11,2.1785,2.1912,2.1785,2.1912,215704,0
1992-03-12,2.1785,2.1785,2.1658,2.1658,193592,0
1992-03-13,2.1785,2.1785,2.1658,2.1785,186018,0
1992-03-16,2.1658,2.1785,2.1532,2.1532,480047,0
1992-03-17,2.1532,2.1785,2.1532,2.1785,378037,0
1992-03-18,2.1658,2.1785,2.1658,2.1785,339183,0
1992-03-19,2.1532,2.1785,2.1532,2.1785,2186088,0
1992-03-20,2.1658,2.1785,2.1658,2.1658,578890,0
1992-03-23,2.1785,2.1785,2.1658,2.1785,576367,0
1992-03-24,2.1785,2.1912,2.1658,2.1658,835023,0
1992-03-25,2.1785,2.1785,2.1436,2.1436,449089,0
1992-03-26,2.1436,2.1658,2.1309,2.1658,453514,0
1992-03-27,2.1785,2.1785,2.1658,2.1658,210646,0
1992-03-30,2.1785,2.1785,2.1658,2.1658,157270,0
1992-03-31,2.1785,2.1785,2.1309,2.1532,373926,0
1992-04-01,2.1436,2.1532,2.1436,2.1532,210017,0
1992-04-02,2.1532,2.1532,2.1436,2.1532,264662,0
1992-04-03,2.1532,2.1785,2.1532,2.1785,236543,0
1992-04-06,2.1658,2.1785,2.1436,2.1436,465203,0
1992-04-07,2.1532,2.1658,2.1436,2.1658,638267,0
1992-04-08,2.1532,2.1532,2.1436,2.1532,547313,0
1992-04-09,2.1532,2.1532,2.1436,2.1532,769965,0
1992-04-10,2.1532,2.1912,2.1532,2.1785,730486,0
1992-04-13,2.1912,2.2132,2.1912,2.2004,534680,0
1992-04-14,2.1912,2.2132,2.1912,2.2004,497098,0
1992-04-15,2.1912,2.1912,2.1658,2.1785,868180,0
1992-04-16,2.1785,2.2004,2.1658,2.1912,944922,0
1992-04-20,2.1912,2.2004,2.1785,2.2004,427927,0
1992-04-21,2.2004,2.2132,2.2004,2.2004,372035,0
1992-04-22,2.1912,2.1912,2.1785,2.1912,1075674,0
1992-04-23,2.1785,2.1912,2.1785,2.1912,923768,0
1992-04-24,2.1849,2.2197,2.1849,2.2197,814177,0
1992-04-27,2.2325,2.2545,2.2197,2.2325,502148,0
1992-04-28,2.2325,2.2671,2.2325,2.2545,607638,0
1992-04-29,2.2545,2.2798,2.2545,2.2798,303501,0
1992-04-30,2.2671,2.2798,2.2545,2.2798,387509,0
1992-05-01,2.2924,2.3146,2.2798,2.2924,1033353,0
1992-05-04,2.2924,2.3146,2.2798,2.3019,395724,0
1992-05-05,2.3019,2.3746,2.2924,2.3146,233386,0
1992-05-06,2.3146,2.3273,2.3146,2.3273,232754,0
1992-05-07,2.3146,2.3146,2.3019,2.3019,361296,0
1992-05-08,2.3019,2.3146,2.3019,2.3019,351820,0
1992-05-11,2.3146,2.3273,2.3146,2.3146,282658,0
1992-05-12,2.3273,2.34,2.3146,2.3273,275708,0
1992-05-13,2.34,2.34,2.3273,2.34,197074,0
1992-05-14,2.3525,2.3525,2.34,2.3525,694486,0
1992-05-15,2.3525,2.3525,2.34,2.3525,222972,0
1992-05-18,2.3525,2.3525,2.3273,2.34,207490,0
1992-05-19,2.34,2.3746,2.3273,2.3746,328456,0
1992-05-20,2.3746,2.3746,2.3525,2.3525,494893,0
1992-05-21,2.3621,2.3621,2.3146,2.3273,683424,0
1992-05-22,2.3273,2.3525,2.3273,2.34,177802,0
1992-05-26,2.34,2.34,2.3146,2.3273,484466,0
1992-05-27,2.3273,2.34,2.3273,2.34,506887,0
1992-05-28,2.34,2.34,2.3273,2.34,721330,0
1992-05-29,2.34,2.3525,2.3273,2.34,685001,0
1992-06-01,2.34,2.34,2.3273,2.34,218545,0
1992-06-02,2.34,2.3525,2.3273,2.34,873873,0
1992-06-03,2.34,2.3621,2.34,2.3621,1316955,0
1992-06-04,2.3525,2.3621,2.3525,2.3621,363823,0
1992-06-05,2.3525,2.3525,2.34,2.34,551421,0
1992-06-08,2.34,2.34,2.3273,2.34,230865,0
1992-06-09,2.3273,2.34,2.3146,2.3273,275073,0
1992-06-10,2.3146,2.3525,2.3146,2.34,2652238,0
1992-06-11,2.3525,2.3621,2.34,2.3525,1098412,0
1992-06-12,2.3525,2.3621,2.3525,2.3621,538147,0
1992-06-15,2.3525,2.3621,2.3273,2.34,527093,0
1992-06-16,2.34,2.3525,2.3273,2.3525,662582,0
1992-06-17,2.34,2.3525,2.34,2.3525,175913,0
1992-06-18,2.34,2.3746,2.34,2.3621,2343049,0
1992-06-19,2.3746,2.3746,2.3525,2.3525,585212,0
1992-06-22,2.3525,2.3621,2.3525,2.3621,500258,0
1992-06-23,2.3746,2.3875,2.3746,2.3746,802180,0
1992-06-24,2.3746,2.4002,2.3746,2.4002,250126,0
1992-06-25,2.3875,2.4002,2.3875,2.3875,552367,0
1992-06-26,2.4002,2.4002,2.3746,2.3875,298143,0
1992-06-29,2.3746,2.4129,2.3746,2.4002,291817,0
1992-06-30,2.4002,2.4129,2.4002,2.4129,203071,0
1992-07-01,2.4002,2.4602,2.4002,2.4602,449720,0
1992-07-02,2.4729,2.4951,2.4602,2.4602,502148,0
1992-07-06,2.4602,2.4951,2.4602,2.4951,357185,0
1992-07-07,2.4951,2.5299,2.4825,2.5205,1000194,0
1992-07-08,2.5205,2.5299,2.5079,2.5079,1059881,0
1992-07-09,2.5205,2.5205,2.4729,2.4825,492998,0
1992-07-10,2.4825,2.4951,2.4729,2.4825,338244,0
1992-07-13,2.4825,2.4825,2.4476,2.4729,814810,0
1992-07-14,2.4825,2.4825,2.4729,2.4729,262442,0
1992-07-15,2.4825,2.5079,2.4825,2.5079,341708,0
1992-07-16,2.4951,2.5426,2.4951,2.5426,385294,0
1992-07-17,2.5299,2.5426,2.5079,2.5079,272553,0
1992-07-20,2.4951,2.4951,2.4729,2.4951,499940,0
1992-07-21,2.4825,2.5079,2.4825,2.5079,371401,0
1992-07-22,2.4951,2.5205,2.4951,2.5205,484781,0
1992-07-23,2.5079,2.5205,2.5079,2.5079,139912,0
1992-07-24,2.5079,2.5299,2.5079,2.5205,806286,0
1992-07-27,2.5141,2.5364,2.5141,2.5267,313291,0
1992-07-28,2.5364,2.5743,2.5267,2.5743,517619,0
1992-07-29,2.5616,2.5869,2.5616,2.5616,325295,0
1992-07-30,2.5616,2.5616,2.5488,2.5616,197702,0
1992-07-31,2.5616,2.5616,2.5488,2.5488,177802,0
1992-08-03,2.5488,2.5616,2.5364,2.5616,258336,0
1992-08-04,2.5616,2.5743,2.5488,2.5743,165174,0
1992-08-05,2.5616,2.5743,2.5488,2.5616,308873,0
1992-08-06,2.5616,2.5616,2.5488,2.5488,182227,0
1992-08-07,2.5364,2.5616,2.5364,2.5488,258651,0
1992-08-10,2.5616,2.5616,2.5488,2.5616,160758,0
1992-08-11,2.5616,2.5616,2.5488,2.5488,168652,0
1992-08-12,2.5488,2.5616,2.5267,2.5364,662263,0
1992-08-13,2.5364,2.5364,2.5267,2.5364,245713,0
1992-08-14,2.5364,2.5364,2.5267,2.5364,117486,0
1992-08-17,2.5267,2.5364,2.5267,2.5364,678382,0
1992-08-18,2.5267,2.5364,2.5141,2.5267,2843312,0
1992-08-19,2.5364,2.5616,2.5267,2.5616,1463814,0
1992-08-20,2.5488,2.5488,2.5364,2.5364,807231,0
1992-08-21,2.5616,2.5616,2.5488,2.5616,400140,0
1992-08-24,2.5488,2.5616,2.5364,2.5488,709325,0
1992-08-25,2.5364,2.5488,2.5141,2.5141,373614,0
1992-08-26,2.5141,2.5364,2.5015,2.5364,559946,0
1992-08-27,2.5364,2.5364,2.5267,2.5267,193592,0
1992-08-28,2.5364,2.5364,2.5267,2.5364,132958,0
1992-08-31,2.5267,2.5488,2.5267,2.5488,203705,0
1992-09-01,2.5488,2.5488,2.5364,2.5488,275073,0
1992-09-02,2.5364,2.5488,2.5267,2.5267,472146,0
1992-09-03,2.5267,2.5267,2.5141,2.5141,134221,0
1992-09-04,2.5141,2.5364,2.4889,2.5267,340139,0
1992-09-08,2.5267,2.5488,2.5267,2.5488,415937,0
1992-09-09,2.5488,2.5488,2.5267,2.5364,362559,0
1992-09-10,2.5267,2.5488,2.5267,2.5488,331605,0
1992-09-11,2.5488,2.5488,2.5364,2.5488,333505,0
1992-09-14,2.5488,2.5488,2.5364,2.5488,300031,0
1992-09-15,2.5488,2.5616,2.5364,2.5488,970818,0
1992-09-16,2.5364,2.5488,2.5364,2.5488,342027,0
1992-09-17,2.5364,2.5488,2.4763,2.4763,613320,0
1992-09-18,2.4763,2.5015,2.4763,2.5015,766799,0
1992-09-21,2.5015,2.5015,2.4763,2.4889,345821,0
1992-09-22,2.4889,2.5141,2.4637,2.5015,330660,0
1992-09-23,2.5015,2.5141,2.4889,2.5015,364454,0
1992-09-24,2.5015,2.5015,2.4889,2.5015,238122,0
1992-09-25,2.4889,2.5015,2.4889,2.4889,142431,0
1992-09-28,2.4889,2.5015,2.4889,2.4889,180967,0
1992-09-29,2.5015,2.5267,2.5015,2.5141,817647,0
1992-09-30,2.5141,2.5488,2.5141,2.5488,863764,0
1992-10-01,2.5488,2.5616,2.5267,2.5267,1116411,0
1992-10-02,2.5141,2.5267,2.5141,2.5267,150969,0
1992-10-05,2.5141,2.5141,2.4889,2.5141,189178,0
1992-10-06,2.5141,2.5488,2.5141,2.5364,1208627,0
1992-10-07,2.5364,2.5364,2.5267,2.5364,276024,0
1992-10-08,2.5364,2.5364,2.5267,2.5364,784810,0
1992-10-09,2.5141,2.5141,2.5015,2.5141,280443,0
1992-10-12,2.5015,2.5267,2.5015,2.5267,385611,0
1992-10-13,2.5267,2.5364,2.5141,2.5267,850498,0
1992-10-14,2.5141,2.5267,2.5141,2.5267,342352,0
1992-10-15,2.5267,2.5267,2.5141,2.5267,131693,0
1992-10-16,2.5267,2.5267,2.5141,2.5267,164855,0
1992-10-19,2.5141,2.5267,2.5141,2.5267,144647,0
1992-10-20,2.5267,2.5364,2.5267,2.5364,651846,0
1992-10-21,2.5364,2.5364,2.4763,2.4763,1867109,0
1992-10-22,2.4763,2.4889,2.4637,2.4763,329398,0
1992-10-23,2.4637,2.4763,2.4414,2.4637,338552,0
1992-10-26,2.457,2.4825,2.4444,2.4825,563412,0
1992-10-27,2.4825,2.4825,2.4698,2.4825,445614,0
1992-10-28,2.4698,2.5079,2.4698,2.5079,118432,0
1992-10-29,2.5079,2.5205,2.4698,2.4951,418778,0
1992-10-30,2.5079,2.5458,2.5079,2.5458,147484,0
1992-11-02,2.5458,2.5552,2.5458,2.5552,134221,0
1992-11-03,2.5331,2.5458,2.5205,2.5205,345188,0
1992-11-04,2.5205,2.5331,2.5079,2.5079,335712,0
1992-11-05,2.5079,2.5079,2.4951,2.5079,133587,0
1992-11-06,2.4951,2.5079,2.4951,2.4951,509104,0
1992-11-09,2.4951,2.5205,2.4825,2.5205,341086,0
1992-11-10,2.5205,2.5331,2.5079,2.5205,615845,0
1992-11-11,2.5079,2.5079,2.4825,2.4951,542888,0
1992-11-12,2.4825,2.5079,2.4825,2.4951,540042,0
1992-11-13,2.4951,2.4951,2.4825,2.4951,156645,0
1992-11-16,2.4951,2.4951,2.4825,2.4825,426353,0
1992-11-17,2.4951,2.4951,2.4698,2.4825,977461,0
1992-11-18,2.4951,2.4951,2.4698,2.4951,1352649,0
1992-11-19,2.4951,2.5205,2.4951,2.5079,189806,0
1992-11-20,2.5205,2.5331,2.457,2.4698,2025650,0
1992-11-23,2.4825,2.4951,2.4698,2.4825,203387,0
1992-11-24,2.4698,2.4951,2.4698,2.4698,804704,0
1992-11-25,2.4825,2.4951,2.4698,2.4698,1813108,0
1992-11-27,2.4825,2.4951,2.4698,2.4951,83056,0
1992-11-30,2.4825,2.5079,2.4698,2.4951,380876,0
1992-12-01,2.4951,2.5079,2.4825,2.4951,413083,0
1992-12-02,2.4951,2.4951,2.4825,2.4951,433302,0
1992-12-03,2.4825,2.4825,2.4444,2.457,1741417,0
1992-12-04,2.4444,2.4698,2.4444,2.4698,725434,0
1992-12-07,2.4698,2.4951,2.4698,2.4951,583953,0
1992-12-08,2.4951,2.4951,2.4825,2.4951,390348,0
1992-12-09,2.4951,2.4951,2.457,2.4825,1407600,0
1992-12-10,2.4951,2.4951,2.4825,2.4951,711539,0
1992-12-11,2.4951,2.4951,2.4825,2.4951,324340,0
1992-12-14,2.4825,2.5079,2.4825,2.4825,464247,0
1992-12-15,2.4951,2.5079,2.4825,2.5079,470257,0
1992-12-16,2.5079,2.5205,2.4951,2.5079,616156,0
1992-12-17,2.5079,2.5331,2.5079,2.5331,480047,0
1992-12-18,2.5331,2.5552,2.5205,2.5458,291498,0
1992-12-21,2.5552,2.5806,2.5458,2.5806,476246,0
1992-12-22,2.5806,2.5933,2.568,2.5933,198335,0
1992-12-23,2.5933,2.5933,2.5806,2.5933,919987,0
1992-12-24,2.5933,2.5933,2.5806,2.5933,298143,0
1992-12-28,2.5933,2.5933,2.568,2.5806,817330,0
1992-12-29,2.5806,2.5933,2.5806,2.5933,588995,0
1992-12-30,2.5933,2.6061,2.5806,2.6061,311389,0
1992-12-31,2.6061,2.6061,2.5933,2.6061,458564,0
1993-01-04,2.6061,2.6186,2.5933,2.6061,769648,0
1993-01-05,2.6186,2.6186,2.6061,2.6061,746588,0
1993-01-06,2.6061,2.6186,2.5933,2.6186,355610,0
1993-01-07,2.6186,2.6186,2.5933,2.6061,944289,0
1993-01-08,2.6061,2.6061,2.568,2.5806,1317901,0
1993-01-11,2.5806,2.6061,2.5806,2.5933,301292,0
1993-01-12,2.5933,2.6061,2.5806,2.5933,322134,0
1993-01-13,2.5933,2.6186,2.5806,2.6186,353718,0
1993-01-14,2.6186,2.6313,2.6061,2.6061,514150,0
1993-01-15,2.6313,2.6439,2.6186,2.6439,318968,0
1993-01-18,2.6439,2.6439,2.6313,2.6439,210335,0
1993-01-19,2.6439,2.6439,2.6313,2.6439,219813,0
1993-01-20,2.6439,2.6659,2.6313,2.6439,214760,0
1993-01-21,2.6534,2.6913,2.6439,2.6785,388772,0
1993-01-22,2.6913,2.7169,2.6785,2.6913,1374124,0
1993-01-25,2.701,2.701,2.6756,2.6884,1001140,0
1993-01-26,2.701,2.7231,2.6884,2.701,998612,0
1993-01-27,2.7137,2.7137,2.6756,2.701,354667,0
1993-01-28,2.701,2.7355,2.6884,2.701,252340,0
1993-01-29,2.7137,2.7483,2.7137,2.7483,1119253,0
1993-02-01,2.7483,2.7864,2.7483,2.7738,543525,0
1993-02-02,2.7864,2.7864,2.7738,2.7864,172433,0
1993-02-03,2.7738,2.8244,2.7738,2.8117,289921,0
1993-02-04,2.85,2.85,2.8244,2.8371,576994,0
1993-02-05,2.8244,2.8244,2.7864,2.8244,656271,0
1993-02-08,2.8371,2.85,2.8244,2.8244,263073,0
1993-02-09,2.8244,2.85,2.8244,2.8371,261184,0
1993-02-10,2.8371,2.8371,2.8117,2.8244,232754,0
1993-02-11,2.8244,2.8371,2.799,2.8117,378667,0
1993-02-12,2.8244,2.8371,2.8117,2.8244,200226,0
1993-02-16,2.8117,2.8244,2.7738,2.7864,429510,0
1993-02-17,2.7864,2.799,2.7738,2.7864,222656,0
1993-02-18,2.799,2.8117,2.7483,2.7864,434881,0
1993-02-19,2.7864,2.799,2.7738,2.7864,2277361,0
1993-02-22,2.799,2.8751,2.799,2.85,518573,0
1993-02-23,2.8626,2.8751,2.8371,2.85,638584,0
1993-02-24,2.8626,2.8751,2.85,2.8626,484147,0
1993-02-25,2.8876,2.8876,2.8751,2.8876,296242,0
1993-02-26,2.8876,2.9225,2.8876,2.9225,511308,0
1993-03-01,2.9225,2.9225,2.8876,2.91,321184,0
1993-03-02,2.91,2.91,2.8876,2.91,250440,0
1993-03-03,2.91,2.9225,2.91,2.91,608576,0
1993-03-04,2.9225,2.9607,2.9225,2.9607,187590,0
1993-03-05,2.9733,2.9733,2.9352,2.948,464879,0
1993-03-08,2.948,2.948,2.9352,2.9352,324984,0
1993-03-09,2.948,2.9733,2.9352,2.9607,202117,0
1993-03-10,2.948,2.9607,2.948,2.9607,299080,0
1993-03-11,2.9607,2.9607,2.948,2.9607,97274,0
1993-03-12,2.948,2.948,2.9225,2.9352,531205,0
1993-03-15,2.9225,2.9225,2.8876,2.8974,249492,0
1993-03-16,2.91,2.9225,2.91,2.9225,184751,0
1993-03-17,2.9225,2.9225,2.8974,2.91,293709,0
1993-03-18,2.8974,2.9352,2.8974,2.9352,436459,0
1993-03-19,2.9607,2.9607,2.948,2.948,166124,0
1993-03-22,2.9352,2.948,2.9225,2.948,250440,0
1993-03-23,2.948,2.948,2.91,2.9352,624056,0
1993-03-24,2.948,2.9607,2.9352,2.9352,180018,0
1993-03-25,2.9352,2.948,2.9352,2.948,148440,0
1993-03-26,2.9352,2.9607,2.9352,2.9607,197388,0
1993-03-29,2.9607,2.9733,2.948,2.948,451615,0
1993-03-30,2.948,2.9733,2.948,2.9733,241601,0
1993-03-31,2.986,3.011,2.9733,3.011,372035,0
1993-04-01,3.011,3.0239,2.9985,3.0239,254546,0
1993-04-02,3.0239,3.0239,2.9985,3.011,168652,0
1993-04-05,2.9985,3.011,2.986,3.011,277605,0
1993-04-06,2.9985,3.011,2.9985,3.011,156013,0
1993-04-07,3.011,3.011,2.9985,3.011,315504,0
1993-04-08,3.011,3.011,2.986,2.986,574468,0
1993-04-12,2.986,3.011,2.986,3.011,267817,0
1993-04-13,3.0239,3.0843,3.0239,3.0715,1148632,0
1993-04-14,3.0968,3.1093,3.0843,3.1093,483834,0
1993-04-15,3.1093,3.1347,3.0843,3.1347,431089,0
1993-04-16,3.1347,3.1853,3.1347,3.1853,608267,0
1993-04-19,3.1853,3.1853,3.16,3.1726,673636,0
1993-04-20,3.16,3.1726,3.1347,3.1347,231491,0
1993-04-21,3.1347,3.1473,3.1221,3.1347,110216,0
1993-04-22,3.1221,3.1221,3.0968,3.0968,362559,0
1993-04-23,3.0843,3.0968,3.0843,3.0843,440880,0
1993-04-26,3.081,3.0935,3.081,3.081,2441895,0
1993-04-27,3.0682,3.0935,3.0556,3.0682,2751401,0
1993-04-28,3.0682,3.081,3.0682,3.0682,158544,0
1993-04-29,3.081,3.1063,3.0682,3.1063,481941,0
1993-04-30,3.1063,3.1063,3.0682,3.081,215390,0
1993-05-03,3.0682,3.1063,3.0682,3.0935,156645,0
1993-05-04,3.1063,3.1314,3.1063,3.1314,246341,0
1993-05-05,3.1188,3.1569,3.1063,3.1442,237183,0
1993-05-06,3.1442,3.1442,3.1188,3.1188,160758,0
1993-05-07,3.1188,3.1314,3.1063,3.1314,144647,0
1993-05-10,3.1442,3.1569,3.1314,3.1442,145271,0
1993-05-11,3.1442,3.1569,3.1314,3.1569,142749,0
1993-05-12,3.1442,3.1569,3.1314,3.1442,238756,0
1993-05-13,3.1314,3.1314,3.0304,3.0304,537517,0
1993-05-14,3.0556,3.0682,3.0304,3.0556,372035,0
1993-05-17,3.0556,3.0556,3.0176,3.0176,395086,0
1993-05-18,3.0176,3.0176,2.9794,2.9923,310127,0
1993-05-19,2.9794,2.9923,2.9289,2.9923,1210212,0
1993-05-20,2.9669,3.0049,2.9669,2.9669,1042198,0
1993-05-21,2.9923,2.9923,2.9669,2.9794,558364,0
1993-05-24,2.9794,2.9923,2.9669,2.9794,411828,0
1993-05-25,2.9923,3.0682,2.9794,3.0682,520155,0
1993-05-26,3.0429,3.1188,3.0429,3.0935,481314,0
1993-05-27,3.1063,3.1188,3.1063,3.1188,399511,0
1993-05-28,3.0935,3.1188,3.081,3.1188,174647,0
1993-06-01,3.1063,3.1188,3.081,3.1188,1045044,0
1993-06-02,3.1188,3.1188,3.0935,3.1063,462359,0
1993-06-03,3.1063,3.1442,3.0935,3.1442,1903748,0
1993-06-04,3.1188,3.1188,3.0935,3.1188,149694,0
1993-06-07,3.1188,3.1188,3.0935,3.0935,173388,0
1993-06-08,3.0935,3.1314,3.0935,3.1314,335712,0
1993-06-09,3.1188,3.1314,3.1063,3.1314,348347,0
1993-06-10,3.1188,3.1314,3.0935,3.1063,994188,0
1993-06-11,3.0935,3.1063,3.0935,3.1063,651538,0
1993-06-14,3.1063,3.1822,3.0935,3.0935,829653,0
1993-06-15,3.1063,3.1063,3.0935,3.1063,197388,0
1993-06-16,3.1188,3.1314,3.0935,3.0935,2171879,0
1993-06-17,3.0935,3.1188,3.0935,3.1063,171174,0
1993-06-18,3.1063,3.1188,3.0935,3.1188,213800,0
1993-06-21,3.1188,3.1569,3.1188,3.1569,167385,0
1993-06-22,3.1569,3.1822,3.1442,3.1822,573846,0
1993-06-23,3.1822,3.1949,3.1695,3.1949,181284,0
1993-06-24,3.2077,3.2328,3.1949,3.2328,543838,0
1993-06-25,3.2328,3.2582,3.2203,3.2582,170543,0
1993-06-28,3.2455,3.3057,3.2455,3.2931,274450,0
1993-06-29,3.3057,3.3057,3.2931,3.3057,211279,0
1993-06-30,3.2931,3.3057,3.2328,3.2835,451925,0
1993-07-01,3.2835,3.3057,3.2835,3.2835,267186,0
1993-07-02,3.3057,3.3057,3.2931,3.2931,242549,0
1993-07-06,3.2931,3.3057,3.2835,3.2931,234336,0
1993-07-07,3.2931,3.3057,3.271,3.271,535624,0
1993-07-08,3.271,3.2931,3.271,3.2835,848919,0
1993-07-09,3.2931,3.3183,3.2835,3.3183,369831,0
1993-07-12,3.3183,3.3312,3.3057,3.3312,373294,0
1993-07-13,3.3312,3.3312,3.2835,3.2835,731754,0
1993-07-14,3.2931,3.3057,3.2203,3.2328,1866795,0
1993-07-15,3.2582,3.271,3.2455,3.271,388452,0
1993-07-16,3.271,3.2835,3.2582,3.271,232436,0
1993-07-19,3.2582,3.271,3.2582,3.271,109899,0
1993-07-20,3.271,3.271,3.2203,3.2328,372347,0
1993-07-21,3.2203,3.2455,3.2077,3.2328,393514,0
1993-07-22,3.2328,3.2582,3.2328,3.2455,387509,0
1993-07-23,3.2455,3.2582,3.2328,3.2328,263703,0
1993-07-26,3.2264,3.2393,3.2138,3.2138,2482953,0
1993-07-27,3.2138,3.2393,3.2138,3.2138,3283867,0
1993-07-28,3.2264,3.2393,3.2138,3.2393,148115,0
1993-07-29,3.2393,3.2772,3.2264,3.2646,169279,0
1993-07-30,3.2646,3.2772,3.2393,3.2646,262442,0
1993-08-02,3.2393,3.2518,3.2264,3.2393,262131,0
1993-08-03,3.2393,3.2518,3.2264,3.2518,601000,0
1993-08-04,3.2518,3.2518,3.2264,3.2264,273178,0
1993-08-05,3.2393,3.2518,3.2264,3.2518,214119,0
1993-08-06,3.2393,3.2518,3.2393,3.2393,320870,0
1993-08-09,3.2518,3.3026,3.2518,3.2772,277289,0
1993-08-10,3.2898,3.3026,3.2772,3.3026,340455,0
1993-08-11,3.3026,3.3152,3.2898,3.3152,361296,0
1993-08-12,3.3026,3.3152,3.2898,3.3026,208440,0
1993-08-13,3.2772,3.2898,3.2772,3.2772,177802,0
1993-08-16,3.2898,3.3783,3.2772,3.2898,108008,0
1993-08-17,3.3026,3.328,3.3026,3.328,605743,0
1993-08-18,3.3406,3.3532,3.3406,3.3406,227077,0
1993-08-19,3.3406,3.366,3.3406,3.3532,554575,0
1993-08-20,3.366,3.3783,3.366,3.3783,356245,0
1993-08-23,3.3914,3.3914,3.366,3.3783,268446,0
1993-08-24,3.366,3.3914,3.3532,3.3783,265596,0
1993-08-25,3.3783,3.3783,3.3532,3.3532,288344,0
1993-08-26,3.366,3.3914,3.3532,3.3783,313611,0
1993-08-27,3.3914,3.4289,3.3914,3.4289,293709,0
1993-08-30,3.4289,3.48,3.4169,3.48,668271,0
1993-08-31,3.4674,3.48,3.4541,3.4674,359709,0
1993-09-01,3.4674,3.48,3.4674,3.48,237804,0
1993-09-02,3.48,3.4927,3.48,3.48,108327,0
1993-09-03,3.4927,3.5431,3.4927,3.5308,438353,0
1993-09-07,3.5176,3.5308,3.5176,3.5176,430149,0
1993-09-08,3.5176,3.5176,3.4927,3.5176,524262,0
1993-09-09,3.5047,3.5176,3.5047,3.5047,283612,0
1993-09-10,3.5047,3.5176,3.4927,3.5176,343290,0
1993-09-13,3.4927,3.5047,3.4541,3.4674,234336,0
1993-09-14,3.4674,3.4674,3.4169,3.4418,343607,0
1993-09-15,3.4418,3.4418,3.4289,3.4289,540042,0
1993-09-16,3.4289,3.4541,3.4289,3.4541,174330,0
1993-09-17,3.4289,3.4674,3.4289,3.4674,533098,0
1993-09-20,3.4674,3.4927,3.4541,3.4674,108008,0
1993-09-21,3.4674,3.48,3.4418,3.4418,176223,0
1993-09-22,3.4418,3.4541,3.4418,3.4418,241280,0
1993-09-23,3.4418,3.48,3.4418,3.4541,367930,0
1993-09-24,3.4541,3.48,3.4541,3.4674,279493,0
1993-09-27,3.4674,3.48,3.4541,3.4674,126967,0
1993-09-28,3.4674,3.48,3.4674,3.4674,139276,0
1993-09-29,3.4674,3.4674,3.4541,3.4541,311710,0
1993-09-30,3.4674,3.4674,3.4541,3.4541,175913,0
1993-10-01,3.4541,3.48,3.4541,3.48,363187,0
1993-10-04,3.4674,3.48,3.4418,3.4674,506575,0
1993-10-05,3.4418,3.4541,3.4169,3.4169,521105,0
1993-10-06,3.4169,3.4418,3.4169,3.4289,197388,0
1993-10-07,3.4169,3.4169,3.3783,3.3914,935452,0
1993-10-08,3.4039,3.4039,3.366,3.3783,630056,0
1993-10-11,3.3783,3.3914,3.366,3.366,276024,0
1993-10-12,3.3532,3.3783,3.3406,3.366,411512,0
1993-10-13,3.3783,3.4289,3.3783,3.3783,506887,0
1993-10-14,3.4039,3.4541,3.4039,3.4541,380876,0
1993-10-15,3.4418,3.4541,3.4418,3.4418,189492,0
1993-10-18,3.4541,3.4541,3.4169,3.4169,211908,0
1993-10-19,3.4169,3.4289,3.4039,3.4039,197388,0
1993-10-20,3.4039,3.4541,3.4039,3.4541,294337,0
1993-10-21,3.4418,3.4541,3.4418,3.4541,320240,0
1993-10-22,3.4418,3.4541,3.3783,3.4039,714697,0
1993-10-25,3.4005,3.4005,3.3121,3.3499,3045113,0
1993-10-26,3.3499,3.3499,3.2961,3.3247,2805102,0
1993-10-27,3.3372,3.4136,3.3372,3.3881,529620,0
1993-10-28,3.3754,3.4772,3.3626,3.451,368554,0
1993-10-29,3.451,3.4894,3.4387,3.4894,361296,0
1993-11-01,3.4894,3.4894,3.451,3.4641,335398,0
1993-11-02,3.451,3.451,3.3626,3.3754,349295,0
1993-11-03,3.3372,3.3372,3.1569,3.1822,3246918,0
1993-11-04,3.1822,3.2077,3.1314,3.1822,1147362,0
1993-11-05,3.1569,3.1949,3.1314,3.1822,747859,0
1993-11-08,3.1949,3.2328,3.1822,3.1822,318968,0
1993-11-09,3.2077,3.2455,3.1949,3.2077,1271789,0
1993-11-10,3.2077,3.2203,3.1822,3.2077,375828,0
1993-11-11,3.1949,3.2077,3.1822,3.1949,166435,0
1993-11-12,3.1822,3.2203,3.1822,3.2077,934507,0
1993-11-15,3.2077,3.2203,3.1822,3.2077,672057,0
1993-11-16,3.1949,3.2455,3.1949,3.2455,358763,0
1993-11-17,3.2455,3.271,3.2455,3.2582,666052,0
1993-11-18,3.2835,3.2835,3.2203,3.2203,729223,0
1993-11-19,3.2328,3.2582,3.2203,3.2203,383715,0
1993-11-22,3.2835,3.2835,3.2328,3.2455,523942,0
1993-11-23,3.2328,3.2961,3.2203,3.2835,206858,0
1993-11-24,3.2582,3.2835,3.2582,3.271,260543,0
1993-11-26,3.271,3.2835,3.271,3.271,37579,0
1993-11-29,3.2582,3.2835,3.2582,3.2835,270027,0
1993-11-30,3.271,3.271,3.2582,3.2582,229909,0
1993-12-01,3.2582,3.271,3.2455,3.271,250440,0
1993-12-02,3.271,3.2835,3.2582,3.2582,93800,0
1993-12-03,3.271,3.3247,3.2582,3.3247,277605,0
1993-12-06,3.3121,3.3121,3.2835,3.3121,261494,0
1993-12-07,3.3121,3.3247,3.2961,3.3121,403935,0
1993-12-08,3.3121,3.3372,3.2961,3.3372,195497,0
1993-12-09,3.3247,3.3372,3.2835,3.2835,301292,0
1993-12-10,3.271,3.2835,3.271,3.2835,216970,0
1993-12-13,3.2835,3.2835,3.2328,3.2582,272241,0
1993-12-14,3.2582,3.2582,3.2328,3.2328,235278,0
1993-12-15,3.2328,3.3121,3.2328,3.3121,257395,0
1993-12-16,3.3121,3.3121,3.2835,3.2835,179073,0
1993-12-17,3.2835,3.3247,3.2835,3.3121,489832,0
1993-12-20,3.3121,3.3247,3.2835,3.2961,350878,0
1993-12-21,3.3372,3.3626,3.3247,3.3372,1175470,0
1993-12-22,3.3247,3.3372,3.3121,3.3121,1148947,0
1993-12-23,3.2961,3.3372,3.2961,3.3121,229601,0
1993-12-27,3.2961,3.3372,3.2961,3.3372,139597,0
1993-12-28,3.3372,3.3754,3.3372,3.3499,179073,0
1993-12-29,3.3499,3.3499,3.3372,3.3499,101378,0
1993-12-30,3.3499,3.3754,3.3247,3.3499,246341,0
1993-12-31,3.3372,3.3881,3.3372,3.3754,138330,0
1994-01-03,3.3881,3.3881,3.2835,3.3121,542579,0
1994-01-04,3.2961,3.3247,3.2961,3.3121,250440,0
1994-01-05,3.3121,3.3121,3.2582,3.271,360028,0
1994-01-06,3.2835,3.2835,3.2455,3.2582,828072,0
1994-01-07,3.2582,3.3121,3.2582,3.271,953456,0
1994-01-10,3.271,3.271,3.2582,3.2582,412451,0
1994-01-11,3.271,3.271,3.2582,3.2582,373614,0
1994-01-12,3.2582,3.2582,3.2455,3.2455,207801,0
1994-01-13,3.2328,3.2328,3.2077,3.2077,416565,0
1994-01-14,3.2203,3.2203,3.1949,3.2203,363823,0
1994-01-17,3.2203,3.2203,3.1949,3.2077,144647,0
1994-01-18,3.1949,3.2328,3.1949,3.2077,389404,0
1994-01-19,3.2077,3.2203,3.1822,3.1949,202757,0
1994-01-20,3.1822,3.2203,3.1695,3.2203,398878,0
1994-01-21,3.2203,3.2328,3.2077,3.2328,309821,0
1994-01-24,3.2328,3.2328,3.1822,3.1822,302871,0
1994-01-25,3.1822,3.1822,3.1158,3.1284,1483398,0
1994-01-26,3.1158,3.2077,3.1158,3.2077,1244950,0
1994-01-27,3.2077,3.3121,3.2077,3.2835,575421,0
1994-01-28,3.3121,3.3626,3.3121,3.3372,688161,0
1994-01-31,3.3247,3.3372,3.3121,3.3247,184122,0
1994-02-01,3.3121,3.3121,3.271,3.271,450669,0
1994-02-02,3.2835,3.2835,3.2455,3.2455,477202,0
1994-02-03,3.2203,3.271,3.2077,3.271,334452,0
1994-02-04,3.2582,3.2835,3.2455,3.2582,402035,0
1994-02-07,3.2077,3.2203,3.1665,3.1665,1090204,0
1994-02-08,3.1822,3.2455,3.1665,3.2203,1674779,0
1994-02-09,3.2203,3.2455,3.1822,3.1822,393514,0
1994-02-10,3.1949,3.1949,3.1284,3.1284,576047,0
1994-02-11,3.1284,3.1665,3.1284,3.1411,417836,0
1994-02-14,3.1538,3.1538,3.1029,3.1029,947454,0
1994-02-15,3.1284,3.1665,3.1284,3.1665,570045,0
1994-02-16,3.1538,3.1538,3.1029,3.1158,275393,0
1994-02-17,3.1411,3.1822,3.1284,3.1284,923768,0
1994-02-18,3.1158,3.1284,3.1029,3.1158,570687,0
1994-02-22,3.1665,3.1665,3.1029,3.1158,912083,0
1994-02-23,3.1029,3.1158,3.0523,3.0523,509104,0
1994-02-24,3.0523,3.1029,3.0239,3.0903,843859,0
1994-02-25,3.0903,3.1029,3.0523,3.1029,636062,0
1994-02-28,3.0903,3.1411,3.0903,3.1411,1446132,0
1994-03-01,3.1411,3.1949,3.1411,3.1822,1207372,0
1994-03-02,3.1665,3.1665,3.1284,3.1538,566578,0
1994-03-03,3.1538,3.1822,3.1284,3.1822,523306,0
1994-03-04,3.1665,3.1949,3.1538,3.1949,275393,0
1994-03-07,3.1949,3.2582,3.1949,3.2328,259916,0
1994-03-08,3.2328,3.2455,3.2203,3.2328,720380,0
1994-03-09,3.2328,3.2328,3.2203,3.2203,622788,0
1994-03-10,3.2455,3.2455,3.2328,3.2455,458249,0
1994-03-11,3.2203,3.2328,3.2077,3.2077,768067,0
1994-03-14,3.2077,3.2203,3.2077,3.2203,222972,0
1994-03-15,3.2077,3.2077,3.1822,3.1949,155699,0
1994-03-16,3.1949,3.2203,3.1949,3.1949,438669,0
1994-03-17,3.1949,3.1949,3.1538,3.1665,871971,0
1994-03-18,3.1665,3.1665,3.1411,3.1538,373614,0
1994-03-21,3.1538,3.1665,3.1411,3.1665,214760,0
1994-03-22,3.1538,3.2203,3.1538,3.1949,608267,0
1994-03-23,3.1949,3.2455,3.1949,3.2203,566578,0
1994-03-24,3.1949,3.2077,3.1538,3.1949,274450,0
1994-03-25,3.1665,3.1822,3.1411,3.1822,438669,0
1994-03-28,3.1665,3.1949,3.1665,3.1949,374249,0
1994-03-29,3.1949,3.1949,3.1665,3.1822,539097,0
1994-03-30,3.1822,3.1949,3.1822,3.1949,647112,0
1994-03-31,3.1822,3.1822,3.1284,3.1411,588370,0
1994-04-04,3.1158,3.1411,3.0776,3.0776,482572,0
1994-04-05,3.0903,3.2077,3.0903,3.1949,675856,0
1994-04-06,3.1949,3.2077,3.1665,3.1665,297184,0
1994-04-07,3.1665,3.2455,3.1538,3.2455,354979,0
1994-04-08,3.2203,3.2203,3.1665,3.1822,733335,0
1994-04-11,3.1949,3.1949,3.1284,3.1665,586792,0
1994-04-12,3.1665,3.1665,3.1411,3.1538,179073,0
1994-04-13,3.1411,3.1538,3.1158,3.1538,869760,0
1994-04-14,3.1411,3.1538,3.1284,3.1538,221079,0
1994-04-15,3.1411,3.1822,3.1411,3.1665,148115,0
1994-04-18,3.1822,3.1949,3.1411,3.1822,475302,0
1994-04-19,3.1822,3.1949,3.1665,3.1822,294023,0
1994-04-20,3.1949,3.2835,3.1949,3.2835,798064,0
1994-04-21,3.2835,3.4136,3.2835,3.3881,1441701,0
1994-04-22,3.3754,3.3754,3.3499,3.3626,629425,0
1994-04-25,3.3596,3.3596,3.3342,3.3342,693539,0
1994-04-26,3.3469,3.3469,3.3087,3.3342,2088193,0
1994-04-28,3.3087,3.3215,3.2961,3.2961,341086,0
1994-04-29,3.3087,3.3215,3.2961,3.3215,402355,0
1994-05-02,3.3215,3.3215,3.2835,3.3087,874501,0
1994-05-03,3.3215,3.3215,3.3087,3.3087,192331,0
1994-05-04,3.3215,3.3342,3.3087,3.3215,235917,0
1994-05-05,3.3342,3.3342,3.2961,3.2961,742807,0
1994-05-06,3.2835,3.2961,3.2298,3.2424,644895,0
1994-05-09,3.2298,3.2298,3.1126,3.1126,657215,0
1994-05-10,3.1759,3.1759,3.0998,3.0998,2567284,0
1994-05-11,3.0998,3.0998,3.0208,3.0336,3068483,0
1994-05-12,3.0336,3.0589,3.0208,3.0463,703957,0
1994-05-13,3.0463,3.0715,3.0336,3.0715,414667,0
1994-05-16,3.0589,3.0715,3.0463,3.0589,433302,0
1994-05-17,3.0715,3.1506,3.0463,3.1506,326240,0
1994-05-18,3.1506,3.2298,3.1506,3.2298,296242,0
1994-05-19,3.2298,3.2424,3.1633,3.2171,417518,0
1994-05-20,3.1917,3.2171,3.1759,3.2045,206545,0
1994-05-23,3.2298,3.2424,3.2171,3.2298,385611,0
1994-05-24,3.2298,3.2424,3.1917,3.2045,263703,0
1994-05-25,3.2045,3.2424,3.1917,3.2298,181600,0
1994-05-26,3.2298,3.2424,3.2171,3.2171,371721,0
1994-05-27,3.2171,3.2298,3.2045,3.2298,162958,0
1994-05-31,3.2171,3.2424,3.2045,3.2298,442462,0
1994-06-01,3.2171,3.2424,3.2171,3.2298,657846,0
1994-06-02,3.2424,3.2424,3.1917,3.1917,497098,0
1994-06-03,3.1917,3.1917,3.1633,3.1917,292450,0
1994-06-06,3.1917,3.2045,3.1917,3.2045,269082,0
1994-06-07,3.2045,3.2424,3.2045,3.2298,175601,0
1994-06-08,3.2171,3.2424,3.2171,3.2298,437408,0
1994-06-09,3.2171,3.2171,3.2045,3.2045,84633,0
1994-06-10,3.2045,3.2298,3.2045,3.2045,1000511,0
1994-06-13,3.2045,3.2045,3.1917,3.2045,144329,0
1994-06-14,3.2045,3.2045,3.1759,3.1759,302556,0
1994-06-15,3.1917,3.2045,3.1759,3.1917,199913,0
1994-06-16,3.1917,3.1917,3.1633,3.1633,355610,0
1994-06-17,3.1633,3.1633,3.1381,3.1506,872298,0
1994-06-20,3.1506,3.1633,3.1381,3.1381,304766,0
1994-06-21,3.1633,3.1633,3.1126,3.1126,925977,0
1994-06-22,3.1126,3.1253,3.0998,3.1126,248552,0
1994-06-23,3.1126,3.1126,3.0589,3.0589,911455,0
1994-06-24,3.0463,3.0589,3.0336,3.0589,314865,0
1994-06-27,3.0589,3.0843,3.0336,3.0843,634163,0
1994-06-28,3.0843,3.0843,3.0463,3.0589,225492,0
1994-06-29,3.0715,3.0998,3.0715,3.0843,89694,0
1994-06-30,3.0998,3.1126,3.0843,3.0998,363506,0
1994-07-01,3.0998,3.1381,3.0998,3.1381,156323,0
1994-07-05,3.1381,3.1569,3.1381,3.1506,239074,0
1994-07-06,3.1506,3.1506,3.1381,3.1381,124746,0
1994-07-07,3.1506,3.1506,3.0998,3.1126,531205,0
1994-07-08,3.0843,3.0843,3.0715,3.0715,917138,0
1994-07-11,3.0715,3.0715,3.0463,3.0463,455729,0
1994-07-12,3.0589,3.0715,3.0463,3.0589,265921,0
1994-07-13,3.0589,3.0843,3.0589,3.0843,139276,0
1994-07-14,3.0843,3.1381,3.0843,3.1253,648051,0
1994-07-15,3.1126,3.1253,3.0998,3.0998,743749,0
1994-07-18,3.1126,3.1253,3.0998,3.1253,273500,0
1994-07-19,3.1381,3.1381,3.1126,3.1253,233076,0
1994-07-20,3.1126,3.1126,3.0589,3.0589,624367,0
1994-07-21,3.0589,3.0843,3.0589,3.0843,206545,0
1994-07-22,3.0998,3.1126,3.0843,3.1126,426030,0
1994-07-25,3.0968,3.1093,3.0968,3.0968,146220,0
1994-07-26,3.0968,3.1093,3.0843,3.0968,384977,0
1994-07-27,3.0968,3.0968,3.0556,3.0843,314554,0
1994-07-28,3.0843,3.0968,3.0556,3.0715,307926,0
1994-07-29,3.0715,3.1221,3.0715,3.1093,563098,0
1994-08-01,3.0968,3.1633,3.0968,3.1633,431404,0
1994-08-02,3.1759,3.2171,3.1759,3.1887,707748,0
1994-08-03,3.1887,3.1887,3.1633,3.1633,134535,0
1994-08-04,3.1759,3.2045,3.1633,3.1887,312346,0
1994-08-05,3.1759,3.1759,3.1506,3.1759,155699,0
1994-08-08,3.1633,3.1759,3.1506,3.1633,264981,0
1994-08-09,3.1506,3.1759,3.1506,3.1633,80851,0
1994-08-10,3.1633,3.1633,3.1381,3.1381,219176,0
1994-08-11,3.1506,3.1506,3.0968,3.1221,243499,0
1994-08-12,3.1093,3.1381,3.0968,3.0968,415296,0
1994-08-15,3.0968,3.0968,3.0715,3.0843,780065,0
1994-08-16,3.0843,3.0968,3.0556,3.0556,276976,0
1994-08-17,3.0715,3.1093,3.0715,3.0715,227077,0
1994-08-18,3.0715,3.0843,3.0715,3.0715,72010,0
1994-08-19,3.0556,3.0715,3.0556,3.0715,1006517,0
1994-08-22,3.0843,3.0843,3.0556,3.0715,219176,0
1994-08-23,3.0715,3.0715,3.0429,3.0556,374249,0
1994-08-24,3.0556,3.0715,3.0429,3.0556,526156,0
1994-08-25,3.0556,3.0715,3.0429,3.0556,222340,0
1994-08-26,3.0304,3.0556,3.0304,3.0429,516042,0
1994-08-29,3.0556,3.0715,3.0556,3.0715,219496,0
1994-08-30,3.0715,3.0715,3.0556,3.0715,356558,0
1994-08-31,3.0715,3.0715,3.0556,3.0715,110216,0
1994-09-01,3.0556,3.0556,2.9637,2.9892,1724677,0
1994-09-02,2.9892,3.0049,2.951,2.951,372347,0
1994-09-06,2.9637,2.9637,2.951,2.9637,1139780,0
1994-09-07,2.9637,2.9637,2.9384,2.951,251390,0
1994-09-08,2.9384,2.951,2.9225,2.951,186018,0
1994-09-09,2.9384,2.9384,2.91,2.9225,318348,0
1994-09-12,2.91,2.91,2.8719,2.8719,562785,0
1994-09-13,2.8432,2.8558,2.8306,2.8306,310127,0
1994-09-14,2.8306,2.8306,2.818,2.818,273178,0
1994-09-15,2.8306,2.8306,2.8054,2.818,675856,0
1994-09-16,2.818,2.818,2.7769,2.8054,733016,0
1994-09-19,2.818,2.8306,2.818,2.8306,480991,0
1994-09-20,2.818,2.8244,2.8054,2.818,402668,0
1994-09-21,2.818,2.818,2.7895,2.7895,772485,0
1994-09-22,2.7895,2.8054,2.7895,2.7895,475614,0
1994-09-23,2.7895,2.8432,2.7895,2.818,1871222,0
1994-09-26,2.8306,2.8558,2.818,2.8558,628791,0
1994-09-27,2.8558,2.8719,2.8432,2.8558,533098,0
1994-09-28,2.8719,2.8846,2.8558,2.8846,384036,0
1994-09-29,2.8846,2.8974,2.8432,2.8846,669217,0
1994-09-30,2.8846,2.91,2.8719,2.91,711218,0
1994-10-03,2.8846,2.8974,2.8846,2.8974,234021,0
1994-10-04,2.8846,2.8974,2.8719,2.8719,457303,0
1994-10-05,2.8558,2.8719,2.8054,2.8558,688161,0
1994-10-06,2.8432,2.8558,2.8432,2.8432,127911,0
1994-10-07,2.8432,2.8432,2.8054,2.8054,495206,0
1994-10-10,2.818,2.8432,2.8054,2.818,322760,0
1994-10-11,2.8306,2.8719,2.818,2.8719,359402,0
1994-10-12,2.8974,2.8974,2.8558,2.8846,247912,0
1994-10-13,2.8846,2.9225,2.8846,2.8974,191077,0
1994-10-14,2.91,2.9384,2.8974,2.9384,828072,0
1994-10-17,2.9225,2.9384,2.91,2.91,595942,0
1994-10-18,2.9384,2.9384,2.91,2.9225,560254,0
1994-10-19,2.91,2.9637,2.91,2.9637,183808,0
1994-10-20,2.9637,2.9637,2.9384,2.9637,319291,0
1994-10-21,2.9637,2.9637,2.951,2.951,305715,0
1994-10-24,2.9637,2.9637,2.9384,2.951,2722664,0
1994-10-25,2.9225,2.9637,2.9225,2.948,976194,0
1994-10-26,2.9637,2.9637,2.9225,2.9225,1422748,0
1994-10-27,2.9225,2.948,2.9225,2.948,400772,0
1994-10-28,2.948,2.9892,2.948,2.9892,510990,0
1994-10-31,3.0019,3.0176,2.9892,3.0019,289601,0
1994-11-01,2.9892,2.9892,2.948,2.9637,342973,0
1994-11-02,2.948,2.9892,2.948,2.9892,248232,0
1994-11-03,2.9892,3.0019,2.9763,3.0019,146851,0
1994-11-04,3.0019,3.0019,2.9637,2.9637,255488,0
1994-11-07,2.9637,2.9892,2.948,2.9892,448147,0
1994-11-08,2.9892,3.0176,2.9763,3.0019,274763,0
1994-11-09,3.0019,3.0556,3.0019,3.0304,376776,0
1994-11-10,3.0176,3.0429,2.9763,2.9763,168959,0
1994-11-11,2.9763,2.9892,2.9763,2.9763,243810,0
1994-11-14,3.0019,3.0019,2.9892,3.0019,160121,0
1994-11-15,2.9892,3.0019,2.9892,3.0019,569101,0
1994-11-16,2.9892,3.0304,2.9763,2.9763,479412,0
1994-11-17,2.9892,2.9892,2.948,2.9637,813229,0
1994-11-18,2.9637,2.9892,2.9637,2.9763,478464,0
1994-11-21,3.0019,3.0176,2.9892,3.0176,380876,0
1994-11-22,3.0176,3.0176,2.9763,2.9763,333188,0
1994-11-23,2.9763,3.0968,2.9763,3.0968,1336222,0
1994-11-25,3.0843,3.1506,3.0715,3.1381,406460,0
1994-11-28,3.1253,3.1381,3.1093,3.1093,130750,0
1994-11-29,3.1093,3.1506,3.0968,3.1506,676800,0
1994-11-30,3.1381,3.1917,3.1381,3.1506,854918,0
1994-12-01,3.1506,3.1506,3.1253,3.1381,558683,0
1994-12-02,3.1381,3.1506,3.1253,3.1506,679006,0
1994-12-05,3.1381,3.1633,3.1381,3.1633,578890,0
1994-12-06,3.1633,3.1791,3.1506,3.1506,586792,0
1994-12-07,3.1506,3.1506,3.1253,3.1253,233076,0
1994-12-08,3.1253,3.1506,3.1253,3.1506,470565,0
1994-12-09,3.1381,3.1381,3.0968,3.0968,325295,0
1994-12-12,3.0843,3.0968,3.0429,3.0968,477828,0
1994-12-13,3.0968,3.1633,3.0968,3.1506,303501,0
1994-12-14,3.1506,3.2171,3.1506,3.1917,543838,0
1994-12-15,3.1917,3.2171,3.1917,3.2171,946190,0
1994-12-16,3.2045,3.2171,3.1917,3.1917,1033672,0
1994-12-19,3.2045,3.2045,3.1917,3.2045,474992,0
1994-12-20,3.2045,3.2045,3.1791,3.2045,512255,0
1994-12-21,3.1917,3.2171,3.1791,3.2045,481627,0
1994-12-22,3.1791,3.2171,3.1791,3.2171,635738,0
1994-12-23,3.2171,3.2171,3.2045,3.2171,476246,0
1994-12-27,3.2045,3.2171,3.1917,3.2045,150327,0
1994-12-28,3.2045,3.2045,3.1791,3.2045,184122,0
1994-12-29,3.1917,3.2171,3.1917,3.2171,610478,0
1994-12-30,3.2171,3.2171,3.1791,3.2045,195497,0
1995-01-03,3.1917,3.1917,3.1506,3.1506,245075,0
1995-01-04,3.1791,3.2045,3.1791,3.2045,293709,0
1995-01-05,3.2045,3.2045,3.1917,3.2045,232436,0
1995-01-06,3.2045,3.2045,3.1917,3.1917,212858,0
1995-01-09,3.1917,3.2045,3.1791,3.2045,142431,0
1995-01-10,3.2045,3.2045,3.1917,3.2045,511625,0
1995-01-11,3.2045,3.2045,3.1633,3.2045,584899,0
1995-01-12,3.2045,3.2045,3.1791,3.1791,198019,0
1995-01-13,3.1917,3.2045,3.1917,3.2045,744386,0
1995-01-16,3.1917,3.2582,3.1917,3.2582,1687404,0
1995-01-17,3.2455,3.2582,3.2045,3.2328,398878,0
1995-01-18,3.2328,3.2455,3.2171,3.2328,563735,0
1995-01-19,3.2171,3.2455,3.2171,3.2455,552997,0
1995-01-20,3.2455,3.2455,3.2328,3.2455,113696,0
1995-01-23,3.2328,3.2582,3.2328,3.2582,498992,0
1995-01-24,3.2455,3.2867,3.2455,3.2867,3665693,0
1995-01-25,3.274,3.3152,3.274,3.3152,1160631,0
1995-01-26,3.3152,3.3152,3.2867,3.2867,1737310,0
1995-01-27,3.2994,3.3152,3.2994,3.3152,712804,0
1995-01-30,3.3152,3.328,3.2994,3.328,569419,0
1995-01-31,3.3152,3.3406,3.2867,3.328,1199155,0
1995-02-01,3.3406,3.3563,3.328,3.3563,290559,0
1995-02-02,3.3563,3.3687,3.3406,3.3687,416884,0
1995-02-03,3.3815,3.4355,3.3815,3.4228,655004,0
1995-02-06,3.4228,3.4641,3.4228,3.4641,313919,0
1995-02-07,3.451,3.4641,3.4355,3.4641,844492,0
1995-02-08,3.4772,3.5176,3.451,3.451,1392121,0
1995-02-09,3.4641,3.4641,3.3973,3.4102,392874,0
1995-02-10,3.4102,3.4228,3.3973,3.4228,555202,0
1995-02-13,3.4228,3.4228,3.4102,3.4102,623114,0
1995-02-14,3.4102,3.4102,3.3815,3.3973,323402,0
1995-02-15,3.3973,3.4228,3.3973,3.4228,375828,0
1995-02-16,3.4102,3.4355,3.3973,3.4102,279813,0
1995-02-17,3.4102,3.4355,3.3973,3.4355,533415,0
1995-02-21,3.451,3.451,3.4102,3.4102,509104,0
1995-02-22,3.4228,3.451,3.4102,3.451,428243,0
1995-02-23,3.4228,3.451,3.4228,3.4355,390667,0
1995-02-24,3.4355,3.4355,3.4102,3.4228,177180,0
1995-02-27,3.4355,3.451,3.4228,3.4355,214760,0
1995-02-28,3.4355,3.451,3.4102,3.451,364454,0
1995-03-01,3.451,3.451,3.4102,3.4228,247285,0
1995-03-02,3.4102,3.4228,3.3973,3.3973,391620,0
1995-03-03,3.3815,3.3815,3.3406,3.3563,262442,0
1995-03-06,3.3563,3.3563,3.328,3.328,127911,0
1995-03-07,3.328,3.3563,3.3152,3.3152,425405,0
1995-03-08,3.3152,3.3406,3.2994,3.328,984721,0
1995-03-09,3.328,3.328,3.3152,3.3152,88424,0
1995-03-10,3.328,3.3406,3.3152,3.3406,284552,0
1995-03-13,3.328,3.3687,3.328,3.3563,147484,0
1995-03-14,3.3687,3.4102,3.3563,3.3973,389404,0
1995-03-15,3.3973,3.3973,3.3563,3.3815,492043,0
1995-03-16,3.3687,3.4102,3.3687,3.3973,641739,0
1995-03-17,3.3815,3.4228,3.3687,3.3973,1063361,0
1995-03-20,3.3973,3.4102,3.3815,3.3815,240334,0
1995-03-21,3.3973,3.3973,3.3563,3.3815,528680,0
1995-03-22,3.3973,3.3973,3.3687,3.3815,215073,0
1995-03-23,3.3687,3.3815,3.3563,3.3563,172753,0
1995-03-24,3.3687,3.4102,3.3687,3.3973,297184,0
1995-03-27,3.4102,3.4102,3.3973,3.3973,325928,0
1995-03-28,3.4102,3.4102,3.3815,3.3815,330978,0
1995-03-29,3.3973,3.4102,3.3973,3.4102,144013,0
1995-03-30,3.3973,3.4102,3.3973,3.3973,433302,0
1995-03-31,3.3973,3.4102,3.3973,3.3973,937662,0
1995-04-03,3.3973,3.4039,3.3563,3.3815,573526,0
1995-04-04,3.3815,3.4228,3.3815,3.4228,188858,0
1995-04-05,3.4228,3.451,3.4228,3.451,257395,0
1995-04-06,3.4355,3.4641,3.4355,3.451,785753,0
1995-04-07,3.451,3.4641,3.451,3.451,74226,0
1995-04-10,3.451,3.4641,3.451,3.4641,109899,0
1995-04-11,3.4641,3.4927,3.4641,3.4641,530253,0
1995-04-12,3.4641,3.5047,3.4641,3.5047,462677,0
1995-04-13,3.5047,3.5176,3.5047,3.5176,96005,0
1995-04-17,3.5464,3.5746,3.534,3.5464,1023887,0
1995-04-18,3.5464,3.5589,3.5464,3.5589,459832,0
1995-04-19,3.5464,3.5589,3.5464,3.5464,429827,0
1995-04-20,3.534,3.5589,3.534,3.5464,220441,0
1995-04-21,3.5464,3.5589,3.5464,3.5464,2106507,0
1995-04-24,3.5622,3.5746,3.534,3.5746,758909,0
1995-04-25,3.5622,3.5908,3.5464,3.5746,1215584,0
1995-04-26,3.5746,3.5908,3.5622,3.5746,380243,0
1995-04-27,3.5908,3.5908,3.5622,3.5746,1151158,0
1995-04-28,3.5622,3.5746,3.5622,3.5622,1007779,0
1995-05-01,3.5622,3.5622,3.5208,3.5464,201492,0
1995-05-02,3.5464,3.5622,3.5464,3.5464,120643,0
1995-05-03,3.5464,3.5746,3.5464,3.5746,526786,0
1995-05-04,3.5746,3.5908,3.5746,3.5908,216016,0
1995-05-05,3.5908,3.6163,3.5908,3.6032,498043,0
1995-05-08,3.6032,3.6032,3.5908,3.5908,186331,0
1995-05-09,3.6032,3.6447,3.6032,3.6318,567201,0
1995-05-10,3.6318,3.6447,3.6163,3.6163,168020,0
1995-05-11,3.6163,3.6163,3.5908,3.6032,276656,0
1995-05-12,3.5908,3.6032,3.5908,3.5908,221705,0
1995-05-15,3.6032,3.6163,3.6032,3.6032,714058,0
1995-05-16,3.6163,3.6318,3.6032,3.6163,166124,0
1995-05-17,3.6163,3.6318,3.6032,3.6163,148115,0
1995-05-18,3.6032,3.6163,3.5908,3.5908,210017,0
1995-05-19,3.5908,3.5908,3.5746,3.5908,387199,0
1995-05-22,3.6163,3.6318,3.6032,3.6163,293400,0
1995-05-23,3.6318,3.6571,3.6163,3.6571,474354,0
1995-05-24,3.6571,3.6859,3.6571,3.6734,350556,0
1995-05-25,3.6859,3.7401,3.6859,3.7142,607638,0
1995-05-26,3.727,3.7546,3.7142,3.7401,179385,0
1995-05-30,3.7678,3.797,3.7546,3.7839,224550,0
1995-05-31,3.7839,3.8089,3.7839,3.8089,320554,0
1995-06-01,3.797,3.8089,3.7839,3.8089,394457,0
1995-06-02,3.8248,3.8509,3.8248,3.8377,111482,0
1995-06-05,3.8661,3.8913,3.8509,3.8913,297184,0
1995-06-06,3.8785,3.8785,3.8377,3.8377,363187,0
1995-06-07,3.8509,3.8509,3.7839,3.797,281710,0
1995-06-08,3.797,3.797,3.7546,3.7546,522359,0
1995-06-09,3.7678,3.7678,3.7142,3.7401,347400,0
1995-06-12,3.7546,3.7839,3.7401,3.7678,274763,0
1995-06-13,3.7678,3.8089,3.7678,3.797,520470,0
1995-06-14,3.797,3.797,3.7401,3.7401,253284,0
1995-06-15,3.7401,3.7546,3.7142,3.7142,184751,0
1995-06-16,3.7142,3.727,3.7142,3.727,162328,0
1995-06-19,3.727,3.7546,3.727,3.7401,159489,0
1995-06-20,3.7546,3.7546,3.7401,3.7401,99163,0
1995-06-21,3.7401,3.7546,3.727,3.7401,159170,0
1995-06-22,3.727,3.7678,3.727,3.7678,283612,0
1995-06-23,3.7839,3.797,3.7401,3.7678,167704,0
1995-06-26,3.7839,3.7839,3.727,3.727,204964,0
1995-06-27,3.727,3.7401,3.7142,3.7142,415937,0
1995-06-28,3.727,3.7839,3.727,3.7839,195497,0
1995-06-29,3.7839,3.797,3.7401,3.7401,360028,0
1995-06-30,3.7401,3.7839,3.7401,3.7546,345504,0
1995-07-03,3.7546,3.7546,3.7075,3.7142,519839,0
1995-07-05,3.7142,3.7401,3.6859,3.6986,220441,0
1995-07-06,3.6986,3.7142,3.6859,3.7142,368242,0
1995-07-07,3.7142,3.7401,3.6986,3.7142,397615,0
1995-07-10,3.7142,3.727,3.6571,3.6986,134535,0
1995-07-11,3.6734,3.6986,3.6571,3.6734,188858,0
1995-07-12,3.6571,3.6859,3.6571,3.6859,152541,0
1995-07-13,3.6986,3.6986,3.6571,3.6571,154747,0
1995-07-14,3.6447,3.6734,3.6447,3.6447,314236,0
1995-07-17,3.6571,3.6571,3.6032,3.6163,451298,0
1995-07-18,3.6163,3.6318,3.6032,3.6318,718801,0
1995-07-19,3.6318,3.6318,3.5908,3.6163,1570248,0
1995-07-20,3.6163,3.6318,3.5908,3.6032,999245,0
1995-07-21,3.6032,3.6163,3.5908,3.6163,290870,0
1995-07-24,3.6318,3.6571,3.6318,3.6571,157588,0
1995-07-25,3.6571,3.6734,3.6163,3.6447,615538,0
1995-07-26,3.6447,3.6571,3.6032,3.6163,2223040,0
1995-07-27,3.6032,3.6318,3.6032,3.6318,1399705,0
1995-07-28,3.6318,3.6604,3.6318,3.6476,1460336,0
1995-07-31,3.6476,3.6604,3.6192,3.6604,454463,0
1995-08-01,3.6318,3.6734,3.6318,3.6476,214119,0
1995-08-02,3.6604,3.7014,3.6604,3.6604,353082,0
1995-08-03,3.6604,3.6604,3.6318,3.6604,150969,0
1995-08-04,3.6604,3.6734,3.6476,3.6604,166124,0
1995-08-07,3.6604,3.6734,3.6476,3.6476,170863,0
1995-08-08,3.6604,3.6604,3.6192,3.6318,444042,0
1995-08-09,3.6318,3.6476,3.6318,3.6318,204964,0
1995-08-10,3.6318,3.6604,3.6192,3.6318,146535,0
1995-08-11,3.6476,3.6604,3.6318,3.6318,88424,0
1995-08-14,3.6192,3.6476,3.6192,3.6476,370451,0
1995-08-15,3.6318,3.6318,3.6192,3.6192,717850,0
1995-08-16,3.6318,3.6476,3.6318,3.6476,231176,0
1995-08-17,3.6476,3.6476,3.6318,3.6476,262131,0
1995-08-18,3.6318,3.6604,3.6318,3.6476,320870,0
1995-08-21,3.6604,3.6734,3.6192,3.6192,249174,0
1995-08-22,3.6192,3.6318,3.6192,3.6318,321817,0
1995-08-23,3.6192,3.6318,3.5908,3.6318,338869,0
1995-08-24,3.6192,3.6318,3.6192,3.6192,88747,0
1995-08-25,3.6318,3.6604,3.6318,3.6604,384347,0
1995-08-28,3.6734,3.6888,3.6604,3.6604,398878,0
1995-08-29,3.6734,3.6734,3.5908,3.6192,196756,0
1995-08-30,3.6192,3.6476,3.6192,3.6318,126322,0
1995-08-31,3.6318,3.6604,3.6318,3.6604,302871,0
1995-09-01,3.6604,3.6734,3.6476,3.6734,173388,0
1995-09-05,3.6604,3.6888,3.6604,3.6734,162641,0
1995-09-06,3.6734,3.6888,3.6604,3.6604,141490,0
1995-09-07,3.6476,3.6604,3.6318,3.6604,179385,0
1995-09-08,3.6604,3.6888,3.6604,3.6888,122536,0
1995-09-11,3.6734,3.6888,3.6734,3.6888,316138,0
1995-09-12,3.6888,3.6888,3.6604,3.6604,215704,0
1995-09-13,3.6734,3.6734,3.6318,3.6476,198019,0
1995-09-14,3.6604,3.6888,3.6476,3.6888,213800,0
1995-09-15,3.6888,3.6888,3.6666,3.6888,328770,0
1995-09-18,3.6734,3.717,3.6734,3.717,500258,0
1995-09-19,3.717,3.7302,3.7014,3.7302,491406,0
1995-09-20,3.7302,3.7302,3.717,3.7302,250753,0
1995-09-21,3.7302,3.7302,3.6888,3.6888,111165,0
1995-09-22,3.6888,3.717,3.6734,3.717,270344,0
1995-09-25,3.7014,3.717,3.7014,3.717,98845,0
1995-09-26,3.7302,3.7872,3.7302,3.7581,473410,0
1995-09-27,3.7581,3.7999,3.7581,3.7872,292450,0
1995-09-28,3.7872,3.841,3.7872,3.8149,450986,0
1995-09-29,3.7872,3.898,3.7872,3.898,930392,0
1995-10-02,3.898,3.898,3.857,3.8852,183808,0
1995-10-03,3.898,3.898,3.8692,3.8852,216970,0
1995-10-04,3.898,3.9552,3.8852,3.9387,582372,0
1995-10-05,3.9262,3.9552,3.8852,3.898,199595,0
1995-10-06,3.898,3.9387,3.8852,3.9262,304132,0
1995-10-09,3.9387,3.9387,3.9262,3.9262,247285,0
1995-10-10,3.9262,3.9675,3.9107,3.9552,214119,0
1995-10-11,3.9675,4.0084,3.9675,3.9833,412138,0
1995-10-12,3.9959,3.9959,3.9675,3.9833,333188,0
1995-10-13,3.9833,4.0084,3.9833,4.0084,274450,0
1995-10-16,4.0084,4.0532,4.0084,4.0371,705855,0
1995-10-17,4.0371,4.0652,4.0084,4.0084,247601,0
1995-10-18,4.0084,4.078,4.0084,4.0532,187278,0
1995-10-19,4.0532,4.0652,4.0371,4.0532,65379,0
1995-10-20,4.0371,4.0652,4.0371,4.0532,487937,0
1995-10-23,4.0371,4.0942,4.0371,4.0942,305079,0
1995-10-24,4.0942,4.1228,4.078,4.1072,726061,0
1995-10-25,4.1072,4.1478,4.1072,4.1478,586792,0
1995-10-26,4.1639,4.1639,4.1228,4.1228,2394529,0
1995-10-27,4.0942,4.0942,4.0532,4.0942,1600569,0
1995-10-30,4.0942,4.1228,4.0942,4.1106,1333383,0
1995-10-31,4.1228,4.1511,4.1228,4.1228,255802,0
1995-11-01,4.1383,4.1511,4.1228,4.1228,222340,0
1995-11-02,4.1383,4.1511,4.1228,4.1511,328456,0
1995-11-03,4.1383,4.1671,4.1383,4.1671,129483,0
1995-11-06,4.1671,4.1671,4.1228,4.1228,292761,0
1995-11-07,4.1383,4.1383,4.0942,4.1228,166751,0
1995-11-08,4.1228,4.1383,4.1106,4.1228,94432,0
1995-11-09,4.1383,4.1383,4.1228,4.1383,209388,0
1995-11-10,4.1228,4.1383,4.0942,4.0942,116854,0
1995-11-13,4.0814,4.0942,4.0814,4.0942,157270,0
1995-11-14,4.0942,4.1228,4.0942,4.1106,377409,0
1995-11-15,4.0814,4.1106,4.0814,4.0942,226441,0
1995-11-16,4.0942,4.1228,4.0942,4.1228,103901,0
1995-11-17,4.1106,4.1511,4.1106,4.1383,327504,0
1995-11-20,4.1383,4.1511,4.1228,4.1228,713116,0
1995-11-21,4.1383,4.1671,4.1228,4.1671,448777,0
1995-11-22,4.1511,4.1671,4.1383,4.1511,97274,0
1995-11-24,4.1511,4.1671,4.1228,4.1383,107063,0
1995-11-27,4.1511,4.18,4.1383,4.1671,294657,0
1995-11-28,4.1511,4.1671,4.1228,4.1228,137064,0
1995-11-29,4.1383,4.1671,4.1383,4.1671,118432,0
1995-11-30,4.18,4.18,4.1671,4.18,294972,0
1995-12-01,4.1671,4.18,4.1511,4.1671,238756,0
1995-12-04,4.1671,4.2208,4.1511,4.1921,164540,0
1995-12-05,4.18,4.2489,4.18,4.2373,234651,0
1995-12-06,4.2208,4.2373,4.1921,4.208,211595,0
1995-12-07,4.1921,4.208,4.1511,4.1671,212227,0
1995-12-08,4.1671,4.1921,4.1671,4.18,98845,0
1995-12-11,4.18,4.208,4.1671,4.208,115905,0
1995-12-12,4.1921,4.2208,4.1921,4.1921,248552,0
1995-12-13,4.1921,4.2489,4.1921,4.2373,477828,0
1995-12-14,4.2647,4.2647,4.2373,4.2373,293400,0
1995-12-15,4.2373,4.2647,4.2373,4.2647,504998,0
1995-12-18,4.2489,4.2777,4.2373,4.2373,513835,0
1995-12-19,4.2373,4.3066,4.2373,4.2647,434249,0
1995-12-20,4.2777,4.3066,4.2777,4.2777,323086,0
1995-12-21,4.2777,4.2938,4.2777,4.2777,124112,0
1995-12-22,4.2777,4.3347,4.2777,4.3215,66330,0
1995-12-26,4.3347,4.3508,4.3066,4.3215,109899,0
1995-12-27,4.3066,4.3215,4.3066,4.3066,73589,0
1995-12-28,4.3066,4.3215,4.3066,4.3066,93800,0
1995-12-29,4.3066,4.3347,4.3066,4.3215,207490,0
1996-01-02,4.3066,4.3347,4.3066,4.3215,372669,0
1996-01-03,4.3215,4.3759,4.3215,4.3508,275393,0
1996-01-04,4.3508,4.3508,4.3215,4.3347,571315,0
1996-01-05,4.3215,4.3508,4.3215,4.3347,144013,0
1996-01-08,4.3508,4.3638,4.3508,4.3508,97901,0
1996-01-09,4.3508,4.3759,4.3508,4.3759,253593,0
1996-01-10,4.3759,4.3759,4.3508,4.3759,499304,0
1996-01-11,4.3916,4.3916,4.3638,4.3638,231811,0
1996-01-12,4.3759,4.3916,4.3638,4.3638,160437,0
1996-01-15,4.3638,4.3759,4.3638,4.3759,58110,0
1996-01-16,4.3916,4.4044,4.3759,4.3759,496467,0
1996-01-17,4.3916,4.4202,4.3759,4.3759,664473,0
1996-01-18,4.3759,4.3916,4.3638,4.3759,360028,0
1996-01-19,4.3916,4.3916,4.3638,4.3638,195177,0
1996-01-22,4.3638,4.3759,4.3508,4.3508,291817,0
1996-01-23,4.3508,4.3638,4.3347,4.3508,550153,0
1996-01-24,4.3215,4.3759,4.3215,4.3638,432986,0
1996-01-25,4.3508,4.3638,4.3347,4.3508,393514,0
1996-01-26,4.3347,4.3508,4.3066,4.3347,2745714,0
1996-01-29,4.3413,4.3694,4.3413,4.3694,1296749,0
1996-01-30,4.3694,4.3817,4.3125,4.3413,1505813,0
1996-01-31,4.3248,4.3694,4.3248,4.3541,354667,0
1996-02-01,4.3541,4.3694,4.3413,4.3694,249810,0
1996-02-02,4.3694,4.3694,4.3248,4.3248,403616,0
1996-02-05,4.2972,4.3125,4.2845,4.3125,839122,0
1996-02-06,4.3413,4.3413,4.2972,4.3248,960717,0
1996-02-07,4.3125,4.3541,4.3125,4.3413,1079460,0
1996-02-08,4.3413,4.3694,4.3248,4.3541,1230430,0
1996-02-09,4.3694,4.3694,4.3541,4.3541,516992,0
1996-02-12,4.3694,4.4112,4.3541,4.3983,228332,0
1996-02-13,4.3817,4.4265,4.3817,4.4112,581410,0
1996-02-14,4.4112,4.4265,4.3983,4.4112,502782,0
1996-02-15,4.4112,4.4112,4.3817,4.3983,246975,0
1996-02-16,4.4112,4.4112,4.3817,4.3983,198335,0
1996-02-20,4.3817,4.3817,4.3541,4.3694,565626,0
1996-02-21,4.3694,4.3694,4.3541,4.3694,600686,0
1996-02-22,4.3541,4.3694,4.3248,4.3413,749751,0
1996-02-23,4.3413,4.3694,4.3413,4.3541,727014,0
1996-02-26,4.3413,4.3541,4.3248,4.3248,344871,0
1996-02-27,4.3413,4.3413,4.3248,4.3248,293709,0
1996-02-28,4.3248,4.3541,4.3248,4.3248,669534,0
1996-02-29,4.3125,4.3248,4.3125,4.3125,782910,0
1996-03-01,4.3248,4.3541,4.3125,4.3125,853654,0
1996-03-04,4.3125,4.3694,4.3125,4.3541,746911,0
1996-03-05,4.3541,4.3694,4.3248,4.3413,226441,0
1996-03-06,4.3413,4.3541,4.3248,4.3248,234021,0
1996-03-07,4.3125,4.3248,4.3125,4.3125,382771,0
1996-03-08,4.2845,4.2845,4.2113,4.2113,701119,0
1996-03-11,4.1831,4.2113,4.1831,4.1985,425720,0
1996-03-12,4.1831,4.1831,4.0974,4.1258,999557,0
1996-03-13,4.1416,4.1543,4.1133,4.1133,392563,0
1996-03-14,4.1133,4.1543,4.1133,4.1416,115587,0
1996-03-15,4.1133,4.1258,4.1133,4.1258,203705,0
1996-03-18,4.1258,4.1985,4.1258,4.1985,593110,0
1996-03-19,4.1831,4.1985,4.1543,4.1831,216016,0
1996-03-20,4.1831,4.1985,4.1704,4.1831,306029,0
1996-03-21,4.1831,4.2113,4.1704,4.1985,327815,0
1996-03-22,4.1985,4.1985,4.1831,4.1831,98219,0
1996-03-25,4.1831,4.1985,4.1704,4.1831,498674,0
1996-03-26,4.1831,4.2972,4.1704,4.2845,405505,0
1996-03-27,4.2678,4.2972,4.2678,4.2678,88117,0
1996-03-28,4.2555,4.2678,4.2272,4.2398,210335,0
1996-03-29,4.2555,4.2678,4.2398,4.2555,127911,0
1996-04-01,4.2398,4.2845,4.2398,4.2845,104852,0
1996-04-02,4.2845,4.3248,4.2845,4.3248,235278,0
1996-04-03,4.3248,4.3248,4.2972,4.2972,198335,0
1996-04-04,4.2972,4.3248,4.2972,4.3248,241916,0
1996-04-08,4.2972,4.2972,4.2113,4.2272,204337,0
1996-04-09,4.2113,4.2398,4.2113,4.2272,305715,0
1996-04-10,4.2272,4.2272,4.1543,4.1704,204018,0
1996-04-11,4.1543,4.1704,4.1133,4.1416,175913,0
1996-04-12,4.1416,4.1831,4.1258,4.1543,461722,0
1996-04-15,4.1543,4.1543,4.1258,4.1416,163910,0
1996-04-16,4.1416,4.1831,4.1416,4.1416,336029,0
1996-04-17,4.1416,4.1704,4.1258,4.1258,321184,0
1996-04-18,4.1416,4.1985,4.1416,4.1831,180018,0
1996-04-19,4.1985,4.2272,4.1831,4.1985,166124,0
1996-04-22,4.2113,4.2272,4.1831,4.1831,213180,0
1996-04-23,4.1831,4.1985,4.1543,4.1543,203387,0
1996-04-24,4.1543,4.1704,4.1543,4.1704,284874,0
1996-04-25,4.1543,4.1704,4.1416,4.1416,3316083,0
1996-04-26,4.1448,4.1448,4.1317,4.1448,1422748,0
1996-04-29,4.1448,4.2019,4.1317,4.2019,1423707,0
1996-04-30,4.1887,4.2019,4.1448,4.1448,2315889,0
1996-05-01,4.1609,4.1887,4.1448,4.1736,487937,0
1996-05-02,4.1609,4.1736,4.1317,4.1448,752595,0
1996-05-03,4.1317,4.1448,4.0877,4.0877,850815,0
1996-05-06,4.1038,4.1038,4.0718,4.0877,142749,0
1996-05-07,4.0718,4.1164,4.0718,4.1164,233386,0
1996-05-08,4.1164,4.1887,4.0877,4.1736,527093,0
1996-05-09,4.1736,4.2621,4.1736,4.246,644586,0
1996-05-10,4.2621,4.3347,4.2339,4.3187,558364,0
1996-05-13,4.3034,4.3187,4.3034,4.3187,75168,0
1996-05-14,4.3187,4.3477,4.3187,4.3477,72010,0
1996-05-15,4.3477,4.3759,4.3477,4.3638,298764,0
1996-05-16,4.3638,4.3759,4.3347,4.3759,662582,0
1996-05-17,4.3916,4.3916,4.3347,4.3347,413403,0
1996-05-20,4.3477,4.3916,4.3477,4.3916,239074,0
1996-05-21,4.4044,4.4044,4.3638,4.3638,178757,0
1996-05-22,4.3638,4.3759,4.3477,4.3759,87799,0
1996-05-23,4.3916,4.3916,4.3638,4.3638,160121,0
1996-05-24,4.3477,4.3916,4.3477,4.3759,130114,0
1996-05-28,4.3916,4.3916,4.3759,4.3916,118123,0
1996-05-29,4.3759,4.3759,4.3347,4.3347,145271,0
1996-05-30,4.3477,4.3638,4.3034,4.3638,243181,0
1996-05-31,4.3347,4.3477,4.3034,4.3034,238756,0
1996-06-03,4.3034,4.3034,4.2745,4.2745,119069,0
1996-06-04,4.291,4.3347,4.291,4.3187,830920,0
1996-06-05,4.3187,4.3347,4.3187,4.3187,156963,0
1996-06-06,4.3347,4.3477,4.3187,4.3347,277289,0
1996-06-07,4.3034,4.3034,4.2621,4.291,186331,0
1996-06-10,4.2745,4.291,4.246,4.246,258969,0
1996-06-11,4.2621,4.3034,4.246,4.291,591843,0
1996-06-12,4.2745,4.2745,4.2621,4.2745,108633,0
1996-06-13,4.2745,4.2745,4.246,4.2621,112121,0
1996-06-14,4.2621,4.2621,4.246,4.246,109590,0
1996-06-17,4.246,4.2621,4.2019,4.2339,133275,0
1996-06-18,4.2174,4.291,4.2174,4.2621,194543,0
1996-06-19,4.2621,4.2745,4.2621,4.2621,81795,0
1996-06-20,4.2745,4.291,4.2621,4.291,282026,0
1996-06-21,4.2745,4.3347,4.2745,4.3034,258019,0
1996-06-24,4.3034,4.3187,4.291,4.3034,310769,0
1996-06-25,4.3034,4.3477,4.3034,4.3187,78636,0
1996-06-26,4.3187,4.4044,4.3187,4.3638,1001770,0
1996-06-27,4.3759,4.433,4.3638,4.4202,294972,0
1996-06-28,4.4202,4.6517,4.4202,4.6517,908286,0
1996-07-01,4.6517,4.6517,4.5503,4.5784,544790,0
1996-07-02,4.5784,4.5784,4.5625,4.5625,124427,0
1996-07-03,4.5784,4.5784,4.5503,4.5625,444666,0
1996-07-05,4.5057,4.5215,4.4933,4.5215,522049,0
1996-07-08,4.4933,4.5215,4.4647,4.4933,355610,0
1996-07-09,4.4933,4.5057,4.4647,4.4933,305079,0
1996-07-10,4.4933,4.5215,4.4933,4.5057,245388,0
1996-07-11,4.5057,4.5057,4.4771,4.4933,722283,0
1996-07-12,4.4933,4.5057,4.4771,4.5057,105793,0
1996-07-15,4.5057,4.5342,4.4933,4.5215,212858,0
1996-07-16,4.5215,4.5342,4.4647,4.5057,220441,0
1996-07-17,4.5215,4.5215,4.4771,4.5057,348664,0
1996-07-18,4.4933,4.5057,4.4933,4.4933,357185,0
1996-07-19,4.5057,4.5057,4.4489,4.4771,112121,0
1996-07-22,4.4647,4.4771,4.4489,4.4647,194233,0
1996-07-23,4.4489,4.4489,4.433,4.433,125064,0
1996-07-24,4.4044,4.433,4.3916,4.4202,217288,0
1996-07-25,4.4202,4.4771,4.4202,4.433,233699,0
1996-07-26,4.433,4.433,4.4044,4.4202,7346543,0
1996-07-29,4.4112,4.4202,4.3661,4.3661,1567717,0
1996-07-30,4.3952,4.3952,4.3508,4.3817,1616354,0
1996-07-31,4.3661,4.3952,4.3661,4.3661,295923,0
1996-08-01,4.3952,4.455,4.3952,4.4265,513835,0
1996-08-02,4.455,4.455,4.4265,4.455,873873,0
1996-08-05,4.455,4.455,4.4112,4.4112,301922,0
1996-08-06,4.3952,4.3952,4.3661,4.3817,617422,0
1996-08-07,4.3661,4.3952,4.338,4.338,416565,0
1996-08-08,4.338,4.3508,4.3094,4.3215,206545,0
1996-08-09,4.3215,4.3508,4.3215,4.338,271283,0
1996-08-12,4.3508,4.3508,4.3215,4.3508,308559,0
1996-08-13,4.338,4.3508,4.3215,4.338,200226,0
1996-08-14,4.3215,4.3661,4.3215,4.3661,224550,0
1996-08-15,4.3817,4.4112,4.3817,4.4112,349925,0
1996-08-16,4.4112,4.4682,4.4112,4.455,741539,0
1996-08-19,4.439,4.4682,4.3952,4.3952,204964,0
1996-08-20,4.4265,4.439,4.3952,4.4112,202117,0
1996-08-21,4.4112,4.4265,4.4112,4.4265,119381,0
1996-08-22,4.4265,4.455,4.4112,4.439,368554,0
1996-08-23,4.4265,4.455,4.4112,4.4265,250440,0
1996-08-26,4.4265,4.439,4.4112,4.4112,149385,0
1996-08-27,4.4265,4.439,4.3952,4.4112,147484,0
1996-08-28,4.4112,4.439,4.4112,4.439,244445,0
1996-08-29,4.4265,4.4265,4.3508,4.3817,367610,0
1996-08-30,4.3661,4.3661,4.3215,4.3215,343290,0
1996-09-03,4.3094,4.3215,4.2777,4.2777,313919,0
1996-09-04,4.2938,4.2938,4.2647,4.2777,197074,0
1996-09-05,4.2777,4.2938,4.2489,4.2647,218545,0
1996-09-06,4.2489,4.3094,4.2489,4.2938,233699,0
1996-09-09,4.3094,4.3094,4.2777,4.2938,338869,0
1996-09-10,4.2777,4.2777,4.2647,4.2777,169279,0
1996-09-11,4.2647,4.2777,4.2647,4.2647,124427,0
1996-09-12,4.2777,4.2938,4.2647,4.2777,406768,0
1996-09-13,4.2938,4.3508,4.2938,4.3094,340455,0
1996-09-16,4.3094,4.3094,4.2777,4.2777,230230,0
1996-09-17,4.2777,4.2777,4.2373,4.2489,361609,0
1996-09-18,4.2647,4.2938,4.2489,4.2777,572578,0
1996-09-19,4.2647,4.2777,4.2489,4.2647,537833,0
1996-09-20,4.2489,4.2647,4.2489,4.2647,353082,0
1996-09-23,4.2489,4.2647,4.2489,4.2489,325928,0
1996-09-24,4.2489,4.2647,4.2373,4.2373,506575,0
1996-09-25,4.2489,4.2489,4.2208,4.2489,519519,0
1996-09-26,4.2489,4.2489,4.2373,4.2373,385294,0
1996-09-27,4.2489,4.2489,4.2208,4.2373,649638,0
1996-09-30,4.2373,4.2647,4.1767,4.1767,534680,0
1996-10-01,4.1921,4.2208,4.1921,4.2048,688161,0
1996-10-02,4.2208,4.2489,4.2048,4.2208,186018,0
1996-10-03,4.2373,4.2373,4.2048,4.2373,779752,0
1996-10-04,4.2373,4.338,4.2373,4.3215,996091,0
1996-10-07,4.3215,4.338,4.3215,4.3215,434249,0
1996-10-08,4.3508,4.3508,4.3215,4.3215,259601,0
1996-10-09,4.3215,4.3215,4.2777,4.2777,438036,0
1996-10-10,4.2489,4.2647,4.2373,4.2647,463931,0
1996-10-11,4.2938,4.2938,4.2777,4.2777,144647,0
1996-10-14,4.2777,4.2938,4.2647,4.2647,60325,0
1996-10-15,4.2647,4.2777,4.2489,4.2489,171174,0
1996-10-16,4.2489,4.3094,4.2489,4.2777,572263,0
1996-10-17,4.2777,4.2938,4.2489,4.2489,230865,0
1996-10-18,4.2489,4.3094,4.2489,4.2938,181909,0
1996-10-21,4.2938,4.3094,4.2777,4.2777,395086,0
1996-10-22,4.2777,4.2938,4.2647,4.2647,173703,0
1996-10-23,4.2647,4.2938,4.2647,4.2777,332868,0
1996-10-24,4.2777,4.3215,4.2777,4.3094,292761,0
1996-10-25,4.3094,4.3508,4.3094,4.338,223598,0
1996-10-28,4.338,4.3952,4.338,4.3661,4605877,0
1996-10-29,4.3723,4.4176,4.3571,4.4013,1745841,0
1996-10-30,4.4013,4.4614,4.4013,4.4453,1575608,0
1996-10-31,4.4453,4.484,4.4453,4.4742,502464,0
1996-11-01,4.4742,4.5185,4.4614,4.4899,399511,0
1996-11-04,4.4899,4.5342,4.4899,4.5185,291180,0
1996-11-05,4.5185,4.5625,4.5185,4.5503,321184,0
1996-11-06,4.5503,4.5945,4.5503,4.5784,296242,0
1996-11-07,4.5784,4.6223,4.5625,4.5945,231176,0
1996-11-08,4.5945,4.6076,4.5784,4.6076,275708,0
1996-11-11,4.6076,4.6517,4.5945,4.6517,280127,0
1996-11-12,4.6386,4.6517,4.6223,4.6386,259601,0
1996-11-13,4.6223,4.6517,4.6223,4.6517,296551,0
1996-11-14,4.6223,4.6825,4.6076,4.668,356245,0
1996-11-15,4.6825,4.6958,4.6825,4.6825,304446,0
1996-11-18,4.6825,4.6958,4.6825,4.6825,204018,0
1996-11-19,4.6958,4.6958,4.6825,4.6825,247912,0
1996-11-20,4.6958,4.6958,4.6825,4.6825,442781,0
1996-11-21,4.6958,4.6958,4.668,4.668,266872,0
1996-11-22,4.668,4.6825,4.6517,4.6517,648694,0
1996-11-25,4.6517,4.668,4.6386,4.6517,164855,0
1996-11-26,4.6386,4.6386,4.6076,4.6076,397301,0
1996-11-27,4.6076,4.6076,4.5784,4.5784,201173,0
1996-11-29,4.5784,4.5945,4.5784,4.5784,113696,0
1996-12-02,4.5784,4.5945,4.5625,4.5784,569419,0
1996-12-03,4.5784,4.6386,4.5784,4.6076,490458,0
1996-12-04,4.6076,4.6223,4.6076,4.6076,351820,0
1996-12-05,4.6076,4.6517,4.6076,4.6223,422878,0
1996-12-06,4.6076,4.6076,4.5784,4.5784,140853,0
1996-12-09,4.5945,4.6076,4.5784,4.5945,293709,0
1996-12-10,4.5945,4.6076,4.5625,4.5784,124746,0
1996-12-11,4.5625,4.5945,4.5625,4.5784,145592,0
1996-12-12,4.5784,4.5945,4.5503,4.5503,145903,0
1996-12-13,4.5342,4.5625,4.5342,4.5625,240650,0
1996-12-16,4.5503,4.5625,4.5342,4.5503,451298,0
1996-12-17,4.5503,4.5945,4.5503,4.5784,962612,0
1996-12-18,4.5784,4.5784,4.5342,4.5625,604480,0
1996-12-19,4.5625,4.6517,4.5503,4.6517,496155,0
1996-12-20,4.6076,4.6076,4.5784,4.5945,353082,0
1996-12-23,4.5945,4.6223,4.5945,4.6076,270027,0
1996-12-24,4.6076,4.6517,4.6076,4.6517,108327,0
1996-12-26,4.6517,4.6517,4.6076,4.6517,306337,0
1996-12-27,4.6386,4.6825,4.6386,4.6825,139597,0
1996-12-30,4.6825,4.712,4.6825,4.6958,176857,0
1996-12-31,4.6958,4.6958,4.6825,4.6825,345821,0
1997-01-02,4.6825,4.6958,4.5625,4.5945,658483,0
1997-01-03,4.6076,4.6223,4.5945,4.6076,251390,0
1997-01-06,4.6076,4.6076,4.5784,4.5945,291180,0
1997-01-07,4.6076,4.6223,4.5945,4.6223,345821,0
1997-01-08,4.6223,4.6386,4.6223,4.6386,207801,0
1997-01-09,4.6386,4.6825,4.6386,4.668,274131,0
1997-01-10,4.6517,4.668,4.6386,4.668,153801,0
1997-01-13,4.6825,4.6958,4.668,4.6825,195497,0
1997-01-14,4.6825,4.712,4.6825,4.6958,180967,0
1997-01-15,4.712,4.712,4.6958,4.712,136433,0
1997-01-16,4.712,4.712,4.712,4.712,114958,0
1997-01-17,4.712,4.712,4.6958,4.6958,428243,0
1997-01-20,4.6958,4.6958,4.668,4.6825,326866,0
1997-01-21,4.668,4.6825,4.6517,4.6825,114014,0
1997-01-22,4.668,4.712,4.668,4.6958,261184,0
1997-01-23,4.712,4.7559,4.712,4.7271,516680,0
1997-01-24,4.7271,4.7399,4.668,4.668,752595,0
1997-01-27,4.6825,4.6958,4.668,4.668,176223,0
1997-01-28,4.6958,4.712,4.6825,4.6825,783854,0
1997-01-29,4.6612,4.7303,4.6612,4.6763,1545297,0
1997-01-30,4.6763,4.6924,4.6612,4.6612,1370021,0
1997-01-31,4.6612,4.6924,4.6612,4.6612,1061777,0
1997-02-03,4.6612,4.6763,4.6612,4.6763,170228,0
1997-02-04,4.6763,4.6924,4.6612,4.6924,263385,0
1997-02-05,4.6924,4.7216,4.6924,4.6924,354979,0
1997-02-06,4.6924,4.7054,4.6763,4.6763,191390,0
1997-02-07,4.6924,4.7054,4.6763,4.6763,214119,0
1997-02-10,4.6924,4.7054,4.6612,4.6924,653110,0
1997-02-11,4.6924,4.7216,4.6924,4.7054,139597,0
1997-02-12,4.7054,4.7216,4.7054,4.7054,321184,0
1997-02-13,4.7216,4.7365,4.7216,4.7216,206545,0
1997-02-14,4.7216,4.7365,4.7054,4.7365,179702,0
1997-02-18,4.7054,4.7365,4.7054,4.7365,201808,0
1997-02-19,4.7365,4.7365,4.7054,4.7216,147484,0
1997-02-20,4.7216,4.7657,4.7216,4.7657,355295,0
1997-02-21,4.7657,4.7812,4.7495,4.7657,258336,0
1997-02-24,4.7495,4.7812,4.7365,4.7657,336344,0
1997-02-25,4.7812,4.7812,4.7495,4.7495,302234,0
1997-02-26,4.7495,4.7812,4.7495,4.7495,528680,0
1997-02-27,4.7495,4.7657,4.7495,4.7495,480991,0
1997-02-28,4.7495,4.7812,4.7495,4.7657,324340,0
1997-03-03,4.7495,4.7657,4.7365,4.7365,310450,0
1997-03-04,4.7495,4.7495,4.7216,4.7216,221079,0
1997-03-05,4.7054,4.7365,4.6924,4.7365,388772,0
1997-03-06,4.7365,4.7365,4.7216,4.7216,118744,0
1997-03-07,4.7216,4.7365,4.7054,4.7054,541306,0
1997-03-10,4.7054,4.7054,4.6763,4.6924,200868,0
1997-03-11,4.6924,4.6924,4.6763,4.6763,173075,0
1997-03-12,4.6612,4.6763,4.6453,4.6612,155065,0
1997-03-13,4.6453,4.6453,4.601,4.601,202437,0
1997-03-14,4.6168,4.6168,4.601,4.601,192018,0
1997-03-17,4.5884,4.6168,4.5884,4.601,180337,0
1997-03-18,4.601,4.601,4.5719,4.5719,447196,0
1997-03-19,4.5884,4.5884,4.5411,4.5884,965134,0
1997-03-20,4.5719,4.5719,4.5411,4.5564,132326,0
1997-03-21,4.5564,4.601,4.5564,4.5884,350878,0
1997-03-24,4.601,4.6321,4.601,4.6168,336656,0
1997-03-25,4.6321,4.7968,4.6168,4.7495,993244,0
1997-03-26,4.7365,4.7495,4.7365,4.7365,2195251,0
1997-03-27,4.7216,4.7365,4.7054,4.7054,297184,0
1997-03-31,4.7216,4.7216,4.6924,4.6924,403935,0
1997-04-01,4.6924,4.7216,4.6924,4.6924,1316329,0
1997-04-02,4.7054,4.7365,4.6924,4.7365,925033,0
1997-04-03,4.7216,4.7216,4.7054,4.7216,254234,0
1997-04-04,4.7054,4.7216,4.7054,4.7216,99804,0
1997-04-07,4.7365,4.7365,4.7216,4.7216,481627,0
1997-04-08,4.7054,4.7054,4.6763,4.6924,1615718,0
1997-04-09,4.6924,4.7054,4.6763,4.6924,493620,0
1997-04-10,4.7054,4.7216,4.6924,4.7216,294657,0
1997-04-11,4.7054,4.7054,4.6924,4.6924,222656,0
1997-04-14,4.6924,4.7054,4.6763,4.6924,115587,0
1997-04-15,4.6924,4.7216,4.6924,4.7216,113696,0
1997-04-16,4.7054,4.7216,4.6924,4.7216,562152,0
1997-04-17,4.7054,4.7216,4.7054,4.7054,97590,0
1997-04-18,4.7216,4.7216,4.7054,4.7216,119694,0
1997-04-21,4.7054,4.7216,4.6924,4.7216,494893,0
1997-04-22,4.7216,4.7216,4.7054,4.7054,144329,0
1997-04-23,4.7054,4.7216,4.6924,4.6924,195809,0
1997-04-24,4.6924,4.7216,4.6924,4.7216,403616,0
1997-04-25,4.7054,4.7216,4.6924,4.6924,4158996,0
1997-04-28,4.715,4.7461,4.6989,4.7303,2075553,0
1997-04-29,4.7626,4.8064,4.7626,4.7754,1948595,0
1997-04-30,4.7626,4.7906,4.7626,4.7754,202757,0
1997-05-01,4.7626,4.7906,4.7626,4.7754,236543,0
1997-05-02,4.7754,4.8228,4.7754,4.8064,413403,0
1997-05-05,4.8228,4.895,4.8228,4.8827,421930,0
1997-05-06,4.8509,4.9422,4.8509,4.9422,320870,0
1997-05-07,4.911,4.9271,4.8671,4.8671,145592,0
1997-05-08,4.8671,4.9271,4.8671,4.8671,192018,0
1997-05-09,4.895,4.911,4.8827,4.895,145271,0
1997-05-12,4.911,4.9271,4.911,4.9271,119381,0
1997-05-13,4.911,4.9271,4.911,4.911,139597,0
1997-05-14,4.911,4.9422,4.911,4.9271,1452131,0
1997-05-15,4.911,4.9271,4.895,4.911,426993,0
1997-05-16,4.911,4.9271,4.911,4.9271,137064,0
1997-05-19,4.911,4.9271,4.8827,4.911,275393,0
1997-05-20,4.895,4.911,4.8827,4.911,384666,0
1997-05-21,4.9271,4.9587,4.9271,4.9587,266241,0
1997-05-22,4.9422,4.9422,4.895,4.895,131693,0
1997-05-23,4.895,4.911,4.895,4.911,150327,0
1997-05-27,4.895,4.9271,4.895,4.895,157270,0
1997-05-28,4.895,4.911,4.8827,4.8827,354347,0
1997-05-29,4.895,4.895,4.8827,4.8827,231811,0
1997-05-30,4.895,4.895,4.8671,4.895,332238,0
1997-06-02,4.911,4.9271,4.911,4.9271,284236,0
1997-06-03,4.911,4.9271,4.911,4.911,286451,0
1997-06-04,4.911,4.9271,4.895,4.895,359402,0
1997-06-05,4.911,4.9271,4.895,4.9271,203071,0
1997-06-06,4.9271,4.9422,4.911,4.9271,584899,0
1997-06-09,4.9422,4.9422,4.9271,4.9271,68532,0
1997-06-10,4.9271,4.9587,4.9271,4.9587,339501,0
1997-06-11,4.9587,4.9587,4.9422,4.9587,227077,0
1997-06-12,4.9587,5.0312,4.9587,5.0186,1225375,0
1997-06-13,5.0312,5.0627,5.0312,5.0473,389086,0
1997-06-16,5.0312,5.0473,5.0186,5.0473,209700,0
1997-06-17,5.0312,5.0473,5.0186,5.0473,184122,0
1997-06-18,5.0312,5.0949,5.0312,5.0949,478464,0
1997-06-19,5.0949,5.1073,5.0627,5.0949,185061,0
1997-06-20,5.0788,5.0949,5.0627,5.0627,239700,0
1997-06-23,5.0788,5.0788,5.0473,5.0788,147802,0
1997-06-24,5.0627,5.0694,5.0473,5.0564,187278,0
1997-06-25,5.0413,5.0694,5.0186,5.0186,139276,0
1997-06-26,5.0312,5.0473,5.0024,5.0092,333188,0
1997-06-27,5.0186,5.0312,4.9872,4.9872,374877,0
1997-06-30,4.9715,5.0312,4.9715,4.9934,387509,0
1997-07-01,5.0473,5.0473,5.0024,5.0253,292450,0
1997-07-02,5.0312,5.0473,5.0186,5.0413,210335,0
1997-07-03,5.0473,5.0694,5.0473,5.0694,64113,0
1997-07-07,5.0694,5.0949,5.0627,5.0949,332238,0
1997-07-08,5.0627,5.0788,5.0473,5.0694,621844,0
1997-07-09,5.0788,5.0788,5.0564,5.0627,566263,0
1997-07-10,5.0473,5.0851,5.0473,5.0694,149064,0
1997-07-11,5.0694,5.0949,5.0627,5.0788,117168,0
1997-07-14,5.0473,5.0694,5.0473,5.0627,239074,0
1997-07-15,5.0627,5.0851,5.0473,5.0788,153175,0
1997-07-16,5.0788,5.0949,5.0627,5.0949,190124,0
1997-07-17,5.0851,5.1168,5.0788,5.1168,281388,0
1997-07-18,5.123,5.1296,5.0788,5.0851,441519,0
1997-07-21,5.0788,5.0788,5.0413,5.0413,132958,0
1997-07-22,5.0413,5.0694,5.0312,5.0694,180967,0
1997-07-23,5.0564,5.0694,5.0253,5.0312,109590,0
1997-07-24,5.0413,5.0473,4.9934,5.0092,112429,0
1997-07-25,5.0092,5.0253,4.9934,5.0092,263385,0
1997-07-28,5.0024,5.0312,5.0024,5.0253,4288493,0
1997-07-29,5.0024,5.0725,4.9963,5.0725,1317585,0
1997-07-30,5.0788,5.1326,5.0788,5.1168,320870,0
1997-07-31,5.1168,5.1486,5.1168,5.1486,298453,0
1997-08-01,5.1326,5.1326,5.0884,5.1326,150327,0
1997-08-04,5.1263,5.1263,5.0949,5.1106,185698,0
1997-08-05,5.1039,5.1486,5.0725,5.1421,461089,0
1997-08-06,5.1168,5.1326,5.1106,5.1263,129483,0
1997-08-07,5.1326,5.1421,5.0949,5.0949,278869,0
1997-08-08,5.0788,5.0884,4.9806,5.0186,222972,0
1997-08-11,5.0346,5.0662,5.0186,5.0662,151591,0
1997-08-12,5.0662,5.1039,5.0505,5.0564,173703,0
1997-08-13,5.0662,5.0662,5.0346,5.0564,120643,0
1997-08-14,5.0413,5.0662,5.0186,5.0505,206228,0
1997-08-15,5.0564,5.0564,5.0186,5.0285,153485,0
1997-08-18,5.0124,5.0413,4.9806,5.0346,253284,0
1997-08-19,5.0505,5.0505,5.0285,5.0413,101698,0
1997-08-20,5.0413,5.0788,5.0285,5.0725,207490,0
1997-08-21,5.0662,5.0725,5.0346,5.0413,191707,0
1997-08-22,5.0124,5.0186,4.9806,5.0124,245075,0
1997-08-25,5.0186,5.0788,5.0124,5.0788,445930,0
1997-08-26,5.0662,5.0662,5.0285,5.0285,89377,0
1997-08-27,5.0413,5.0505,5.0186,5.0413,112121,0
1997-08-28,5.0346,5.0346,4.9747,5.0186,253913,0
1997-08-29,5.0024,5.0186,4.9872,4.9872,300031,0
1997-09-02,4.9872,5.0505,4.9872,5.0413,294972,0
1997-09-03,5.0413,5.0505,5.0285,5.0505,108327,0
1997-09-04,5.0413,5.0725,5.0413,5.0725,458249,0
1997-09-05,5.0788,5.0884,5.0564,5.0662,190759,0
1997-09-08,5.0564,5.0725,5.0413,5.0413,82111,0
1997-09-09,5.0346,5.0725,5.0346,5.0505,274763,0
1997-09-10,5.0346,5.0505,5.0346,5.0346,207801,0
1997-09-11,5.0285,5.0346,4.9963,5.0024,328456,0
1997-09-12,5.0124,5.0662,5.0124,5.0662,331919,0
1997-09-15,5.0725,5.1039,5.0662,5.1039,119381,0
1997-09-16,5.0884,5.1581,5.0884,5.1581,282658,0
1997-09-17,5.1581,5.1803,5.1168,5.1421,287708,0
1997-09-18,5.1421,5.1861,5.1421,5.1648,150327,0
1997-09-19,5.1648,5.1708,5.1326,5.1486,291817,0
1997-09-22,5.1486,5.2023,5.1326,5.1326,295923,0
1997-09-23,5.1486,5.1581,5.1168,5.1581,267186,0
1997-09-24,5.1486,5.1708,5.0949,5.0949,198972,0
1997-09-25,5.0949,5.1263,5.0662,5.0662,293083,0
1997-09-26,5.0725,5.1168,5.0725,5.1039,211595,0
1997-09-29,5.1168,5.1486,5.0949,5.1486,291817,0
1997-09-30,5.1486,5.1708,5.1106,5.1486,292450,0
1997-10-01,5.1486,5.1957,5.1486,5.1957,302871,0
1997-10-02,5.1803,5.2251,5.1581,5.2251,691329,0
1997-10-03,5.2251,5.2722,5.2184,5.2466,482888,0
1997-10-06,5.256,5.2722,5.2251,5.2722,591208,0
1997-10-07,5.2626,5.2944,5.2626,5.2944,298764,0
1997-10-08,5.2626,5.2786,5.2251,5.2345,490458,0
1997-10-09,5.2251,5.2251,5.1803,5.1861,456667,0
1997-10-10,5.2251,5.2466,5.2184,5.2184,1024830,0
1997-10-13,5.1957,5.2345,5.1957,5.2184,511308,0
1997-10-14,5.2345,5.256,5.2184,5.2399,1296432,0
1997-10-15,5.2345,5.2883,5.2345,5.2466,728587,0
1997-10-16,5.256,5.2786,5.2466,5.256,212543,0
1997-10-17,5.2466,5.2786,5.2345,5.2722,529620,0
1997-10-20,5.2786,5.4087,5.2722,5.3923,717226,0
1997-10-21,5.3923,5.4395,5.3795,5.4299,970505,0
1997-10-22,5.4558,5.4558,5.3923,5.4021,550786,0
1997-10-23,5.386,5.4021,5.3386,5.3641,393831,0
1997-10-24,5.3795,5.3923,5.3641,5.3795,258019,0
1997-10-27,5.386,5.4458,5.3795,5.3795,1839005,0
1997-10-28,5.3485,5.3485,5.2399,5.2722,3415565,0
1997-10-29,5.2818,5.412,5.2818,5.412,2000080,0
1997-10-30,5.3889,5.4211,5.2977,5.4053,1358648,0
1997-10-31,5.4266,5.4427,5.4053,5.4266,633529,0
1997-11-03,5.4331,5.4871,5.4331,5.4656,284236,0
1997-11-04,5.4656,5.4656,5.4331,5.4427,438036,0
1997-11-05,5.412,5.4591,5.412,5.4492,216332,0
1997-11-06,5.4427,5.4492,5.3889,5.4211,225492,0
1997-11-07,5.4053,5.4053,5.3579,5.3956,373294,0
1997-11-10,5.4211,5.4331,5.412,5.4331,608576,0
1997-11-11,5.4427,5.4591,5.4331,5.4591,435198,0
1997-11-12,5.4591,5.4871,5.4427,5.4748,489202,0
1997-11-13,5.4656,5.4871,5.4492,5.481,419410,0
1997-11-14,5.4748,5.4748,5.4427,5.4656,667009,0
1997-11-17,5.4748,5.5566,5.4656,5.5288,557101,0
1997-11-18,5.503,5.5127,5.481,5.503,1118618,0
1997-11-19,5.5127,5.5499,5.4964,5.5439,174647,0
1997-11-20,5.5499,5.6904,5.5353,5.6367,514784,0
1997-11-21,5.6524,5.6677,5.5979,5.6107,334452,0
1997-11-24,5.604,5.6107,5.5566,5.5979,782593,0
1997-11-25,5.6107,5.7061,5.6107,5.7061,411828,0
1997-11-26,5.7216,5.7915,5.7125,5.7753,773126,0
1997-11-28,5.782,5.7977,5.7753,5.782,116854,0
1997-12-01,5.7753,5.829,5.7753,5.8133,526156,0
1997-12-02,5.8039,5.8039,5.7216,5.7441,397926,0
1997-12-03,5.7441,5.7753,5.7344,5.7502,293400,0
1997-12-04,5.7502,5.766,5.7216,5.7441,147802,0
1997-12-05,5.728,5.7344,5.7125,5.7344,213489,0
1997-12-08,5.7441,5.7441,5.7061,5.7344,489832,0
1997-12-09,5.7216,5.7216,5.6524,5.6741,1036519,0
1997-12-10,5.6677,5.7061,5.6677,5.7061,583317,0
1997-12-11,5.7061,5.7125,5.6965,5.6965,284874,0
1997-12-12,5.7061,5.7502,5.6904,5.7441,609527,0
1997-12-15,5.7915,5.8133,5.7502,5.7915,439300,0
1997-12-16,5.7915,5.8039,5.7753,5.8039,1040927,0
1997-12-17,5.7915,5.8513,5.7915,5.8456,928819,0
1997-12-18,5.8456,5.8513,5.8039,5.8513,2173451,0
1997-12-19,5.829,5.8737,5.7915,5.8671,897238,0
1997-12-22,5.8737,5.9909,5.8737,5.9845,659738,0
1997-12-23,5.9688,6.0987,5.959,6.0987,423194,0
1997-12-24,6.0987,6.1201,6.076,6.0925,126967,0
1997-12-26,6.1141,6.1201,6.076,6.1082,181600,0
1997-12-29,6.1201,6.1526,6.0826,6.0826,883969,0
1997-12-30,6.1082,6.162,6.1082,6.1296,375514,0
1997-12-31,6.1201,6.1462,6.0987,6.1082,785435,0
1998-01-02,6.0925,6.1296,6.0925,6.1141,429510,0
1998-01-05,6.1835,6.2222,6.0987,6.1363,791750,0
1998-01-06,6.162,6.162,6.1141,6.1201,901661,0
1998-01-07,6.1201,6.1296,6.1082,6.1141,950610,0
1998-01-08,6.1201,6.1835,6.1141,6.1684,1017251,0
1998-01-09,6.19,6.2222,6.1363,6.162,498992,0
1998-01-12,6.162,6.2372,6.162,6.2372,1097147,0
1998-01-13,6.2438,6.2598,6.19,6.216,330349,0
1998-01-14,6.2317,6.2438,6.216,6.2438,317396,0
1998-01-15,6.2317,6.2598,6.2317,6.2438,535945,0
1998-01-16,6.2598,6.3232,6.2536,6.3069,466459,0
1998-01-20,6.3069,6.3548,6.3069,6.3456,830920,0
1998-01-21,6.3456,6.4208,6.3456,6.4089,843551,0
1998-01-22,6.3769,6.463,6.3769,6.3996,499622,0
1998-01-23,6.4208,6.4372,6.3936,6.4089,480047,0
1998-01-26,6.4089,6.4208,6.3996,6.4151,567526,0
1998-01-27,6.4089,6.4471,6.3996,6.4208,419725,0
1998-01-28,6.39,6.4439,6.3575,6.3575,841655,0
1998-01-29,6.3637,6.4113,6.3637,6.3738,296242,0
1998-01-30,6.3804,6.4208,6.3637,6.3637,372035,0
1998-02-02,6.39,6.4274,6.39,6.3966,210964,0
1998-02-03,6.39,6.4113,6.3575,6.3637,379929,0
1998-02-04,6.3575,6.3738,6.3428,6.3428,516992,0
1998-02-05,6.3575,6.39,6.3364,6.3514,296863,0
1998-02-06,6.3575,6.3966,6.3575,6.3738,249492,0
1998-02-09,6.3738,6.4058,6.3637,6.3738,353082,0
1998-02-10,6.3804,6.4058,6.3575,6.39,1360541,0
1998-02-11,6.39,6.4208,6.39,6.4058,375198,0
1998-02-12,6.39,6.4274,6.3804,6.4113,378354,0
1998-02-13,6.4058,6.4058,6.3364,6.3364,168652,0
1998-02-17,6.3514,6.475,6.3514,6.4439,673321,0
1998-02-18,6.4534,6.491,6.4439,6.4534,198019,0
1998-02-19,6.4534,6.4599,6.4113,6.4372,221388,0
1998-02-20,6.4208,6.4655,6.3804,6.4274,1091148,0
1998-02-23,6.4655,6.4811,6.3575,6.39,715328,0
1998-02-24,6.4058,6.4208,6.3575,6.4208,846708,0
1998-02-25,6.4534,6.4655,6.4058,6.4655,426993,0
1998-02-26,6.4372,6.4655,6.4208,6.4208,404875,0
1998-02-27,6.4208,6.4655,6.4058,6.4058,589951,0
1998-03-02,6.4811,6.5133,6.4655,6.4977,792695,0
1998-03-03,6.4811,6.5288,6.4208,6.5288,623114,0
1998-03-04,6.4977,6.5288,6.4372,6.5288,373614,0
1998-03-05,6.4811,6.5288,6.4534,6.4655,307926,0
1998-03-06,6.5133,6.5922,6.4977,6.5922,472463,0
1998-03-09,6.6083,6.6681,6.5447,6.6239,527734,0
1998-03-10,6.6083,6.7948,6.6083,6.7788,809126,0
1998-03-11,6.8113,6.934,6.8113,6.8423,1538657,0
1998-03-12,6.8268,6.8423,6.7314,6.7477,529940,0
1998-03-13,6.7639,6.7788,6.7,6.7639,287395,0
1998-03-16,6.7948,6.8423,6.7788,6.7948,458887,0
1998-03-17,6.7948,6.7948,6.7477,6.7948,323086,0
1998-03-18,6.7477,6.8585,6.7477,6.7948,385294,0
1998-03-19,6.7639,6.8866,6.7639,6.8866,886180,0
1998-03-20,6.8713,7.0294,6.8423,6.9819,486992,0
1998-03-23,6.9661,7.1051,6.9503,7.0294,269715,0
1998-03-24,7.0137,7.0895,6.9661,7.0294,433933,0
1998-03-25,7.0737,7.0895,7.0137,7.0737,640159,0
1998-03-26,7.0737,7.0737,6.934,6.9661,989446,0
1998-03-27,6.9661,6.9661,6.7948,6.9026,1942907,0
1998-03-30,6.8585,6.8866,6.7948,6.8585,340455,0
1998-03-31,6.8268,7.0456,6.8268,6.9819,1088306,0
1998-04-01,7.0137,7.0137,6.9503,6.9503,613004,0
1998-04-02,6.9503,7.0456,6.9503,7.0137,910187,0
1998-04-03,7.0137,7.0137,6.934,6.9972,944922,0
1998-04-06,6.9972,7.0137,6.934,6.9661,439300,0
1998-04-07,6.9661,6.9661,6.8585,6.8713,731434,0
1998-04-08,6.8713,6.9187,6.8113,6.8268,1231374,0
1998-04-09,6.8268,6.8866,6.8113,6.8423,1075987,0
1998-04-13,6.8268,6.8585,6.7314,6.7948,483520,0
1998-04-14,6.7788,6.8585,6.7788,6.8113,344239,0
1998-04-15,6.8113,6.8423,6.7639,6.7639,661005,0
1998-04-16,6.7158,6.7314,6.6405,6.6557,1269585,0
1998-04-17,6.6557,6.7788,6.6557,6.7639,907025,0
1998-04-20,6.7639,6.7639,6.6842,6.7,589636,0
1998-04-21,6.6681,6.7477,6.6405,6.7158,718170,0
1998-04-22,6.7158,6.7477,6.7,6.7,236866,0
1998-04-23,6.7,6.7,6.6083,6.6083,3734231,0
1998-04-24,6.6083,6.6842,6.6083,6.6083,625638,0
1998-04-27,6.5768,6.5768,6.4534,6.4977,232436,0
1998-04-28,6.4655,6.5889,6.4655,6.5579,322449,0
1998-04-29,6.6051,6.6051,6.5257,6.5418,690054,0
1998-04-30,6.6051,6.7788,6.6051,6.7477,875130,0
1998-05-01,6.7639,6.7639,6.6371,6.6525,595007,0
1998-05-04,6.6208,6.6371,6.5418,6.5418,822390,0
1998-05-05,6.5418,6.5579,6.4811,6.5103,1063671,0
1998-05-06,6.4977,6.5418,6.4655,6.4977,354031,0
1998-05-07,6.4977,6.5735,6.4655,6.5418,975248,0
1998-05-08,6.5418,6.6525,6.5418,6.6051,429195,0
1998-05-11,6.6051,6.6371,6.5889,6.6208,388139,0
1998-05-12,6.5889,6.6208,6.5418,6.5579,465203,0
1998-05-13,6.5579,6.5579,6.4811,6.4977,266872,0
1998-05-14,6.4977,6.5579,6.4977,6.5418,1350440,0
1998-05-15,6.5735,6.6371,6.5418,6.6208,978721,0
1998-05-18,6.5735,6.5889,6.5103,6.5579,793656,0
1998-05-19,6.5418,6.5579,6.4977,6.5103,1621720,0
1998-05-20,6.5103,6.6681,6.5103,6.6525,1220317,0
1998-05-21,6.6681,6.6842,6.6208,6.6371,650266,0
1998-05-22,6.6208,6.6842,6.6208,6.6525,462033,0
1998-05-26,6.6371,6.6525,6.5579,6.5579,285185,0
1998-05-27,6.5418,6.5889,6.4811,6.5889,483834,0
1998-05-28,6.5889,6.6842,6.5889,6.6525,801547,0
1998-05-29,6.6525,6.7948,6.6371,6.7639,1422124,0
1998-06-01,6.7639,6.9852,6.7639,6.9375,1266426,0
1998-06-02,6.9695,7.061,6.9534,7.0294,1424650,0
1998-06-03,6.9972,7.0294,6.9534,6.9852,356878,0
1998-06-04,6.9695,6.9972,6.9695,6.9852,478464,0
1998-06-05,6.9534,7.0769,6.9534,7.0769,650588,0
1998-06-08,7.0931,7.0931,7.0137,7.0294,483834,0
1998-06-09,7.0137,7.0931,7.0137,7.0931,427927,0
1998-06-10,7.0931,7.1405,7.0456,7.0456,1288535,0
1998-06-11,7.0769,7.1239,6.9972,7.1239,838179,0
1998-06-12,7.1239,7.1239,7.061,7.0769,438669,0
1998-06-15,7.1082,7.1082,6.9852,7.0456,2555590,0
1998-06-16,7.0294,7.061,7.0294,7.0456,977770,0
1998-06-17,7.0456,7.0456,6.9852,6.9972,1148317,0
1998-06-18,6.9695,7.0137,6.9695,6.9972,473096,0
1998-06-19,6.9972,7.0137,6.9695,6.9695,917769,0
1998-06-22,6.9695,7.0294,6.9695,6.9972,603212,0
1998-06-23,7.0137,7.0137,6.9852,7.0137,1674779,0
1998-06-24,7.0137,7.0137,6.9695,6.9695,648694,0
1998-06-25,6.9695,6.9852,6.8897,6.9217,573846,0
1998-06-26,6.8897,6.9375,6.8897,6.9375,494261,0
1998-06-29,6.9375,7.0456,6.9217,7.0456,687841,0
1998-06-30,7.0456,7.1239,6.9852,7.0456,599427,0
1998-07-01,7.061,7.0931,6.9972,7.0769,676800,0
1998-07-02,7.0769,7.1239,7.0509,7.1239,723855,0
1998-07-06,7.1562,7.2039,7.1405,7.1876,795865,0
1998-07-07,7.1876,7.2198,7.1715,7.2039,684057,0
1998-07-08,7.1876,7.1876,7.1562,7.1715,466774,0
1998-07-09,7.1715,7.1715,7.1239,7.1562,853339,0
1998-07-10,7.1562,7.1562,7.0931,7.1082,238441,0
1998-07-13,7.1562,7.1562,7.0769,7.0769,756700,0
1998-07-14,7.0769,7.1082,7.061,7.0931,773751,0
1998-07-15,7.0456,7.1405,7.0456,7.0769,781015,0
1998-07-16,7.0456,7.0931,7.0137,7.0456,850498,0
1998-07-17,7.0769,7.0931,7.0137,7.061,484147,0
1998-07-20,7.061,7.0769,7.0294,7.061,327184,0
1998-07-21,7.0456,7.1082,7.0137,7.0294,690054,0
1998-07-22,7.0137,7.1562,7.0137,7.1239,809126,0
1998-07-23,7.1239,7.1562,7.061,7.061,433933,0
1998-07-24,7.0931,7.0931,7.0543,7.0769,822390,0
1998-07-27,7.0931,7.1562,7.061,7.1239,534049,0
1998-07-28,7.1082,7.1239,7.0294,7.0294,840073,0
1998-07-29,7.0456,7.061,6.9972,7.0294,869451,0
1998-07-30,7.0137,7.0294,6.9819,6.9819,549521,0
1998-07-31,7.0137,7.0137,6.7573,6.7573,975565,0
1998-08-03,6.7573,6.8523,6.7573,6.8358,1661512,0
1998-08-04,6.8358,6.8684,6.7573,6.7731,838493,0
1998-08-05,6.7887,6.8684,6.7731,6.8048,935769,0
1998-08-06,6.8206,6.9187,6.8206,6.9026,1075674,0
1998-08-07,6.8866,6.9972,6.8866,6.9503,321817,0
1998-08-10,6.9503,6.9819,6.9187,6.934,239700,0
1998-08-11,6.9026,6.9187,6.8523,6.9026,941456,0
1998-08-12,6.9026,7.1562,6.9026,7.1082,625949,0
1998-08-13,7.1405,7.1405,7.0294,7.061,378988,0
1998-08-14,7.061,7.1876,7.061,7.0931,445930,0
1998-08-17,7.1082,7.2039,7.1082,7.1562,567201,0
1998-08-18,7.1715,7.1876,7.1239,7.1562,1107253,0
1998-08-19,7.1405,7.1562,7.0931,7.1082,898189,0
1998-08-20,7.1082,7.1876,7.1082,7.1562,676166,0
1998-08-21,7.1876,7.3461,7.1562,7.2983,1188740,0
1998-08-24,7.3305,7.4569,7.3305,7.4093,2230935,0
1998-08-25,7.4093,7.4883,7.3461,7.3938,525522,0
1998-08-26,7.3305,7.4725,7.3305,7.4569,511937,0
1998-08-27,7.425,7.4725,7.3305,7.362,860597,0
1998-08-28,7.3779,7.4883,7.3461,7.4411,965134,0
1998-08-31,7.4411,7.5988,7.4093,7.425,715642,0
1998-09-01,7.425,7.4883,7.3461,7.3938,1007460,0
1998-09-02,7.362,7.3779,7.2823,7.2823,3297771,0
1998-09-03,7.2823,7.362,7.2512,7.2672,630373,0
1998-09-04,7.2983,7.3305,7.2672,7.2823,676486,0
1998-09-08,7.2983,7.3148,7.2672,7.3148,1655828,0
1998-09-09,7.2823,7.3305,7.2672,7.3148,1506135,0
1998-09-10,7.2983,7.425,7.2672,7.3305,795228,0
1998-09-11,7.3305,7.3779,7.2983,7.3779,532785,0
1998-09-14,7.4093,7.4883,7.4093,7.4411,204337,0
1998-09-15,7.4411,7.568,7.4093,7.5518,375828,0
1998-09-16,7.5518,7.6462,7.5202,7.5835,535303,0
1998-09-17,7.425,7.5354,7.4093,7.5046,1003663,0
1998-09-18,7.5046,7.5988,7.5046,7.5835,681537,0
1998-09-21,7.5835,7.726,7.5202,7.6315,444042,0
1998-09-22,7.5988,7.726,7.5988,7.6462,973666,0
1998-09-23,7.6788,7.8682,7.6315,7.8682,739961,0
1998-09-24,7.8682,7.8682,7.71,7.805,2424847,0
1998-09-25,7.742,7.9949,7.71,7.9003,724486,0
1998-09-28,7.9003,8.0271,7.9003,8.0271,1109148,0
1998-09-29,8.0271,8.1218,7.9787,8.0905,747231,0
1998-09-30,8.0905,8.3429,8.0905,8.3429,1381382,0
1998-10-01,8.3277,8.3429,8.0586,8.1691,1393065,0
1998-10-02,8.1691,8.3277,8.1691,8.2325,2835097,0
1998-10-05,8.2644,8.4095,8.1218,8.4095,1099363,0
1998-10-06,8.4095,8.4729,8.3119,8.442,2168085,0
1998-10-07,8.442,8.5048,8.2959,8.4729,1269273,0
1998-10-08,8.426,8.553,8.3757,8.5366,2099550,0
1998-10-09,8.5679,8.5679,8.0742,8.1691,1556034,0
1998-10-12,8.185,8.185,7.8682,7.9159,1258220,0
1998-10-13,7.8846,7.9321,7.821,7.8846,1660883,0
1998-10-14,7.8371,8.2165,7.8371,8.1376,1792575,0
1998-10-15,8.1533,8.3591,8.1376,8.2798,1046940,0
1998-10-16,8.2798,8.2798,7.9321,7.9787,1125891,0
1998-10-19,7.9639,7.9949,7.9003,7.9003,737749,0
1998-10-20,7.9321,7.9478,7.7893,7.805,1146416,0
1998-10-21,7.805,7.821,7.742,7.7735,785120,0
1998-10-22,7.7893,7.8528,7.7735,7.805,239700,0
1998-10-23,7.821,7.8371,7.726,7.726,219496,0
1998-10-26,7.6788,7.6946,7.5518,7.6946,930392,0
1998-10-27,7.6624,7.805,7.6462,7.805,1626148,0
1998-10-28,7.7863,7.8019,7.6912,7.7227,1107888,0
1998-10-29,7.6912,7.7227,7.628,7.6757,429510,0
1998-10-30,7.628,7.7227,7.6121,7.6592,307609,0
1998-11-02,7.1624,7.5959,7.1624,7.5959,6693431,0
1998-11-03,7.5298,7.5803,7.4816,7.5142,1537717,0
1998-11-04,7.5803,7.5959,7.4188,7.4188,2123869,0
1998-11-05,7.4028,7.4982,7.4028,7.4509,696381,0
1998-11-06,7.4816,7.4816,7.4028,7.4345,934820,0
1998-11-09,7.4345,7.4345,7.3392,7.3874,772175,0
1998-11-10,7.4028,7.4816,7.3874,7.4509,1295479,0
1998-11-11,7.4668,7.4816,7.3712,7.4668,1693098,0
1998-11-12,7.4509,7.5298,7.4345,7.5142,1169474,0
1998-11-13,7.5298,7.565,7.5142,7.5298,825550,0
1998-11-16,7.4982,7.7067,7.4982,7.6757,1945428,0
1998-11-17,7.7067,7.9478,7.7067,7.8181,2621600,0
1998-11-18,7.8019,7.8336,7.8019,7.8181,680904,0
1998-11-19,7.8181,7.8181,7.7067,7.7543,653746,0
1998-11-20,7.7863,7.8181,7.7227,7.7863,664162,0
1998-11-23,7.8495,7.8652,7.8019,7.8181,498674,0
1998-11-24,7.8336,7.8336,7.6757,7.7701,449720,0
1998-11-25,7.7387,7.7701,7.6912,7.7543,468359,0
1998-11-27,7.7543,7.7701,7.7067,7.7227,69163,0
1998-11-30,7.6757,7.6912,7.4816,7.4982,1027357,0
1998-12-01,7.4982,7.5959,7.4982,7.5959,1368436,0
1998-12-02,7.565,7.5959,7.5452,7.5959,526472,0
1998-12-03,7.5959,7.6432,7.565,7.5959,387509,0
1998-12-04,7.6121,7.7387,7.5959,7.7227,356245,0
1998-12-07,7.7067,7.7863,7.6912,7.7863,345188,0
1998-12-08,7.7863,7.8495,7.7227,7.7387,583317,0
1998-12-09,7.7387,7.7701,7.7227,7.7543,270964,0
1998-12-10,7.7543,7.7543,7.6757,7.6757,251071,0
1998-12-11,7.6432,7.6912,7.6432,7.6592,390667,0
1998-12-14,7.6757,7.6757,7.5803,7.5803,227077,0
1998-12-15,7.565,7.5803,7.4816,7.4816,401720,0
1998-12-16,7.4982,7.5452,7.4816,7.5142,1528241,0
1998-12-17,7.5142,7.6757,7.4982,7.6757,1106622,0
1998-12-18,7.5452,7.6912,7.5452,7.6592,548574,0
1998-12-21,7.6757,7.7543,7.6432,7.7227,460780,0
1998-12-22,7.7227,7.7387,7.6912,7.7227,642054,0
1998-12-23,7.7227,7.7543,7.6757,7.7067,501832,0
1998-12-24,7.7227,7.7701,7.628,7.628,158544,0
1998-12-28,7.6432,7.6432,7.4982,7.5803,357813,0
1998-12-29,7.5803,7.6592,7.565,7.628,240334,0
1998-12-30,7.628,7.6592,7.5142,7.6432,907344,0
1998-12-31,7.6592,7.7863,7.6432,7.7863,835340,0
1999-01-04,7.7863,7.9159,7.7387,7.8019,904190,0
1999-01-05,7.8019,7.8019,7.7387,7.7543,956927,0
1999-01-06,7.7543,7.7701,7.6757,7.6912,918396,0
1999-01-07,7.7387,7.7543,7.6432,7.6592,544790,0
1999-01-08,7.6757,7.6757,7.5803,7.5803,497735,0
1999-01-11,7.5452,7.5452,7.4509,7.4509,651538,0
1999-01-12,7.4345,7.4816,7.4188,7.4816,748800,0
1999-01-13,7.4668,7.5452,7.4188,7.4982,983771,0
1999-01-14,7.4509,7.5142,7.4345,7.4816,1358020,0
1999-01-15,7.4816,7.4816,7.4188,7.4668,236231,0
1999-01-19,7.4509,7.4509,7.3079,7.3242,718801,0
1999-01-20,7.3242,7.3242,7.1778,7.1942,544153,0
1999-01-21,7.228,7.3392,7.228,7.3242,3440206,0
1999-01-22,7.2918,7.3079,7.2609,7.2918,789537,0
1999-01-25,7.3242,7.3392,7.2446,7.2766,314865,0
1999-01-26,7.2609,7.2766,7.1624,7.1942,808179,0
1999-01-27,7.1811,7.1975,7.036,7.0509,2341156,0
1999-01-28,7.0674,7.1499,7.0674,7.0832,714378,0
1999-01-29,7.0832,7.0996,7.0039,7.0039,562785,0
1999-02-01,7.0039,7.036,6.8585,6.8585,767120,0
1999-02-02,6.8423,6.8585,6.6497,6.7446,1227591,0
1999-02-03,6.7446,6.9695,6.7286,6.9695,5136463,0
1999-02-04,7.0039,7.0039,6.8423,6.8585,1635617,0
1999-02-05,6.8268,6.9059,6.8268,6.8423,742172,0
1999-02-08,6.8585,6.8897,6.8113,6.8742,1483398,0
1999-02-09,6.9059,6.9059,6.7446,6.7917,2868890,0
1999-02-10,6.7761,6.8585,6.7761,6.8585,2534752,0
1999-02-11,6.9059,6.9881,6.8585,6.9534,5066655,0
1999-02-12,6.9217,6.9375,6.7606,6.7606,1805526,0
1999-02-16,6.7761,6.9217,6.7761,6.8268,572889,0
1999-02-17,6.8113,6.9059,6.7761,6.8268,1743319,0
1999-02-18,6.8423,6.9059,6.8268,6.8585,1327074,0
1999-02-19,6.8742,6.8742,6.8268,6.8585,978082,0
1999-02-22,6.9217,6.9217,6.7761,6.8268,1721522,0
1999-02-23,6.8113,6.8268,6.6651,6.6809,698590,0
1999-02-24,6.6809,6.8113,6.6651,6.7446,1411384,0
1999-02-25,6.7606,6.7606,6.5671,6.7446,405505,0
1999-02-26,6.7606,6.8113,6.6975,6.6975,1934070,0
1999-03-01,6.7128,6.7286,6.6144,6.6497,418142,0
1999-03-02,6.6651,7.036,6.6651,6.9695,2337675,0
1999-03-03,6.9881,7.165,6.9881,7.1147,3075112,0
1999-03-04,7.1307,7.1811,7.0996,7.1499,2089140,0
1999-03-05,7.1811,7.2918,7.1811,7.2918,703642,0
1999-03-08,7.2609,7.2609,7.1975,7.1975,2110613,0
1999-03-09,7.1811,7.228,7.0996,7.1499,1541191,0
1999-03-10,7.1499,7.165,7.1147,7.165,1066199,0
1999-03-11,7.165,7.165,7.0832,7.0996,961346,0
1999-03-12,7.0832,7.165,7.036,7.165,749751,0
1999-03-15,7.1307,7.1499,6.9695,7.0832,1265163,0
1999-03-16,7.0509,7.1499,7.036,7.0996,724171,0
1999-03-17,7.0832,7.1499,7.0674,7.1499,778492,0
1999-03-18,7.1147,7.1975,7.0832,7.1811,271283,0
1999-03-19,7.0996,7.1975,7.0996,7.165,794919,0
1999-03-22,7.165,7.1975,7.0509,7.0509,632262,0
1999-03-23,7.0832,7.1499,7.0832,7.1147,1178635,0
1999-03-24,7.1147,7.5202,7.1147,7.5202,3972037,0
1999-03-25,7.4539,7.4539,7.3079,7.3748,2174724,0
1999-03-26,7.3425,7.4222,7.2766,7.2766,1059881,0
1999-03-29,7.2918,7.3585,7.228,7.3275,3155333,0
1999-03-30,7.2609,7.3275,7.213,7.213,2540436,0
1999-03-31,7.1147,7.1147,6.9059,6.9695,1325164,0
1999-04-01,6.9375,7.1975,6.9217,7.1499,863764,0
1999-04-05,7.213,7.2766,7.036,7.0832,687841,0
1999-04-06,7.0674,7.1499,7.0203,7.0203,889662,0
1999-04-07,7.0509,7.0509,6.8897,6.9375,1311904,0
1999-04-08,6.9059,7.1307,6.9059,7.0832,563735,0
1999-04-09,7.0674,7.0832,7.0039,7.0509,450986,0
1999-04-12,7.0203,7.0832,6.9217,7.0832,833761,0
1999-04-13,7.036,7.0674,6.9881,6.9881,402668,0
1999-04-14,6.9881,7.036,6.9217,6.9375,520784,0
1999-04-15,6.8423,6.9695,6.8423,6.8897,973032,0
1999-04-16,6.8742,6.9534,6.8113,6.9059,767433,0
1999-04-19,6.9375,7.1975,6.8423,7.0832,1040614,0
1999-04-20,7.0674,7.2918,7.0674,7.1975,944922,0
1999-04-21,7.228,7.228,7.036,7.0832,873236,0
1999-04-22,7.1147,7.1307,6.9881,7.0203,336656,0
1999-04-23,6.9375,7.0039,6.9059,6.9534,772808,0
1999-04-26,6.9375,6.9881,6.8585,6.8897,1639409,0
1999-04-27,6.9059,7.0996,6.9059,7.0674,568473,0
1999-04-28,7.0203,7.1499,7.0203,7.1499,1757209,0
1999-04-29,7.1499,7.2314,7.1179,7.2314,923448,0
1999-04-30,7.2314,7.2794,7.0864,7.2314,777222,0
1999-05-03,7.2007,7.2314,7.134,7.2164,252968,0
1999-05-04,7.165,7.2164,7.1499,7.165,518256,0
1999-05-05,7.165,7.2164,7.0864,7.1811,541306,0
1999-05-06,7.165,7.165,7.0674,7.0864,414349,0
1999-05-07,7.0509,7.0674,6.9725,7.0039,1362122,0
1999-05-10,7.0203,7.036,7.0039,7.0203,285503,0
1999-05-11,6.9725,7.0509,6.9534,7.0039,1063043,0
1999-05-12,7.0039,7.0203,6.8742,7.0039,704590,0
1999-05-13,7.0203,7.0674,7.0039,7.0674,1474866,0
1999-05-14,7.036,7.036,6.9059,6.9725,580159,0
1999-05-17,6.9534,7.102,6.9375,7.0864,1125580,0
1999-05-18,7.0509,7.1179,7.0509,7.0674,600371,0
1999-05-19,7.0864,7.2164,7.0674,7.2164,1173900,0
1999-05-20,7.2164,7.2949,7.1811,7.2477,765852,0
1999-05-21,7.2314,7.2477,7.2164,7.2164,231811,0
1999-05-24,7.2314,7.2794,7.2164,7.2314,478786,0
1999-05-25,7.2639,7.362,7.2314,7.3148,1700362,0
1999-05-26,7.3148,7.3305,7.2477,7.2949,709325,0
1999-05-27,7.2639,7.2794,7.0864,7.2314,1529818,0
1999-05-28,7.2164,7.3305,7.1811,7.2794,671743,0
1999-06-01,7.2639,7.2794,7.2314,7.2314,657215,0
1999-06-02,7.2314,7.2949,7.2314,7.2794,1172003,0
1999-06-03,7.2794,7.3305,7.2794,7.3148,908610,0
1999-06-04,7.2949,7.3461,7.2949,7.3461,342655,0
1999-06-07,7.165,7.2314,6.9881,7.1811,7163682,0
1999-06-08,7.165,7.2007,7.1499,7.1499,1615086,0
1999-06-09,7.1811,7.2477,7.165,7.2164,2886572,0
1999-06-10,7.2007,7.2164,7.1499,7.2007,2429584,0
1999-06-11,7.2007,7.2007,7.1811,7.2007,390037,0
1999-06-14,7.1811,7.2007,7.1499,7.1499,1110107,0
1999-06-15,7.165,7.1811,7.134,7.134,2429584,0
1999-06-16,7.1499,7.2164,7.1499,7.2007,1098732,0
1999-06-17,7.165,7.1811,7.165,7.165,296242,0
1999-06-18,7.1179,7.165,7.0509,7.1179,1130000,0
1999-06-21,7.0509,7.134,7.0509,7.134,1165679,0
1999-06-22,7.102,7.165,7.102,7.134,414037,0
1999-06-23,7.1179,7.1437,7.102,7.134,739961,0
1999-06-24,7.102,7.1179,6.9725,7.0203,905133,0
1999-06-25,7.0509,7.0864,6.9881,6.9881,1408231,0
1999-06-28,6.9881,7.0203,6.9725,6.9725,511308,0
1999-06-29,6.9375,6.9881,6.9059,6.9534,889341,0
1999-06-30,6.9534,6.9881,6.7099,6.7252,1324540,0
1999-07-01,6.7606,6.9217,6.7606,6.8897,782593,0
1999-07-02,6.9217,6.9375,6.8742,6.9217,301606,0
1999-07-06,6.9217,6.9217,6.8233,6.8392,501832,0
1999-07-07,6.8233,6.8585,6.8233,6.8585,304766,0
1999-07-08,6.8585,6.8897,6.8392,6.8742,830920,0
1999-07-09,6.8742,6.9534,6.8742,6.9534,754169,0
1999-07-12,6.9059,6.9375,6.8742,6.8897,333188,0
1999-07-13,6.8742,6.8897,6.8392,6.8742,251071,0
1999-07-14,6.8585,6.9217,6.8585,6.8897,1191581,0
1999-07-15,6.8897,6.9217,6.8585,6.9059,583630,0
1999-07-16,6.8897,6.9217,6.8392,6.8585,514150,0
1999-07-19,6.8742,6.9059,6.8585,6.8897,534680,0
1999-07-20,6.8742,6.9725,6.8742,6.9059,426993,0
1999-07-21,6.9375,7.0039,6.8585,7.0039,707429,0
1999-07-22,6.9725,6.9881,6.9059,6.9725,1053883,0
1999-07-23,6.9534,6.9725,6.9217,6.9534,288660,0
1999-07-26,6.9375,6.9725,6.9217,6.9217,347400,0
1999-07-27,6.9217,6.9375,6.8897,6.9059,700172,0
1999-07-28,6.8897,6.925,6.8081,6.8081,1124634,0
1999-07-29,6.8081,6.8233,6.5804,6.6625,3680222,0
1999-07-30,6.6625,6.8423,6.6625,6.8233,525522,0
1999-08-02,6.8233,6.8233,6.6429,6.6625,828706,0
1999-08-03,6.6116,6.7414,6.6116,6.7414,1026726,0
1999-08-04,6.7761,6.7917,6.7099,6.7252,888708,0
1999-08-05,6.7252,6.8081,6.7252,6.7606,595629,0
1999-08-06,6.7252,6.7606,6.7252,6.7252,351189,0
1999-08-09,6.7099,6.7099,6.5133,6.5447,818281,0
1999-08-10,6.5133,6.5288,6.4308,6.4471,1981444,0
1999-08-11,6.4782,6.5447,6.4471,6.463,853972,0
1999-08-12,6.4471,6.463,6.4308,6.4471,549211,0
1999-08-13,6.4471,6.463,6.4308,6.4308,426353,0
1999-08-16,6.463,6.4977,6.4308,6.4471,520155,0
1999-08-17,6.4471,6.4977,6.4151,6.4151,1002084,0
1999-08-18,6.4151,6.4471,6.3966,6.3966,680588,0
1999-08-19,6.4308,6.4308,6.3804,6.4151,981568,0
1999-08-20,6.3966,6.6116,6.3966,6.6116,711218,0
1999-08-23,6.6429,6.7099,6.4471,6.5133,1171683,0
1999-08-24,6.4977,6.5606,6.3804,6.5447,899767,0
1999-08-25,6.5133,6.6116,6.4782,6.5804,521105,0
1999-08-26,6.5804,6.6116,6.5447,6.5804,801547,0
1999-08-27,6.5804,6.6116,6.4782,6.4782,860921,0
1999-08-30,6.4471,6.4471,6.3135,6.3135,808495,0
1999-08-31,6.3135,6.4471,6.2503,6.2503,1159042,0
1999-09-01,6.2664,6.4308,6.2664,6.3966,793327,0
1999-09-02,6.3966,6.3966,6.282,6.3637,426993,0
1999-09-03,6.3804,6.5288,6.3804,6.463,903234,0
1999-09-07,6.463,6.463,6.3489,6.3637,386559,0
1999-09-08,6.3489,6.3489,6.2503,6.2503,500258,0
1999-09-09,6.2503,6.3489,6.1997,6.2664,595322,0
1999-09-10,6.282,6.4151,6.282,6.3135,417518,0
1999-09-13,6.2974,6.3489,6.282,6.2974,158544,0
1999-09-14,6.282,6.282,6.1173,6.1526,604793,0
1999-09-15,6.1526,6.2317,6.1173,6.1173,526786,0
1999-09-16,6.1173,6.1684,6.1173,6.1684,831863,0
1999-09-17,6.1997,6.2503,6.1835,6.1835,644895,0
1999-09-20,6.216,6.3489,6.216,6.3135,1269585,0
1999-09-21,6.3135,6.3135,6.1835,6.2503,579208,0
1999-09-22,6.1997,6.216,6.1173,6.1331,307288,0
1999-09-23,6.1021,6.1173,5.9527,5.9688,398242,0
1999-09-24,5.937,5.9527,5.8865,5.8865,361926,0
1999-09-27,5.9211,6.0029,5.823,5.823,727014,0
1999-09-28,5.9055,5.9055,5.6427,5.7216,1034299,0
1999-09-29,5.7563,5.7881,5.7061,5.7563,583001,0
1999-09-30,5.8039,5.8865,5.7881,5.823,522996,0
1999-10-01,5.7881,5.8865,5.7725,5.8548,427620,0
1999-10-04,5.839,6.0698,5.839,6.0513,601631,0
1999-10-05,6.0195,6.035,5.7725,5.823,601000,0
1999-10-06,5.823,5.8548,5.7563,5.8548,685643,0
1999-10-07,5.839,5.8548,5.6235,5.7061,257078,0
1999-10-08,5.7216,5.7881,5.6235,5.658,399511,0
1999-10-11,5.6427,5.7061,5.592,5.6235,533415,0
1999-10-12,5.6075,5.6427,5.5404,5.6235,586792,0
1999-10-13,5.6235,5.6427,5.5763,5.6427,293400,0
1999-10-14,5.6427,5.7061,5.5404,5.6904,586155,0
1999-10-15,5.6235,5.7216,5.5095,5.6904,691644,0
1999-10-18,5.6904,5.6904,5.5095,5.5255,381506,0
1999-10-19,5.5255,5.592,5.412,5.4266,744701,0
1999-10-20,5.3761,5.4932,5.3452,5.412,477828,0
1999-10-21,5.3291,5.3291,5.1296,5.1296,4168789,0
1999-10-22,5.1803,5.2626,5.1648,5.2466,1977970,0
1999-10-25,5.2626,5.4591,5.2626,5.4266,1582879,0
1999-10-26,5.4266,5.4266,5.2308,5.313,705537,0
1999-10-27,5.3485,5.4624,5.3485,5.4458,2607706,0
1999-10-28,5.4624,5.5127,5.4149,5.481,466141,0
1999-10-29,5.481,5.5288,5.4624,5.4624,728270,0
1999-11-01,5.4964,5.5632,5.4458,5.5472,493620,0
1999-11-02,5.5632,5.5954,5.5472,5.5632,524890,0
1999-11-03,5.5798,5.6136,5.4149,5.481,950930,0
1999-11-04,5.5472,5.6454,5.5472,5.6136,1150520,0
1999-11-05,5.6454,5.6454,5.5798,5.5954,1906906,0
1999-11-08,5.6136,5.6643,5.5798,5.6136,1391177,0
1999-11-09,5.5954,5.6136,5.4964,5.5127,1268634,0
1999-11-10,5.5288,5.5288,5.4149,5.4299,435822,0
1999-11-11,5.4299,5.4299,5.3291,5.3485,5320895,0
1999-11-12,5.3291,5.4149,5.3291,5.3485,872610,0
1999-11-15,5.3641,5.4624,5.3485,5.4149,575731,0
1999-11-17,5.3795,5.3956,5.3485,5.3485,365082,0
1999-11-18,5.3485,5.3795,5.1957,5.2308,563412,0
1999-11-19,5.1957,5.2977,5.1648,5.2977,1354537,0
1999-11-22,5.3291,5.3291,5.1957,5.2118,739648,0
1999-11-23,5.2118,5.2308,5.0788,5.0982,524571,0
1999-11-24,5.0982,5.0982,5.0473,5.0627,1032722,0
1999-11-26,5.0627,5.0627,4.9963,4.9963,320240,0
1999-11-29,4.9806,4.9963,4.8319,4.8638,1939118,0
1999-11-30,4.8983,5.0124,4.8795,5.0124,1340645,0
1999-12-01,4.9963,5.0788,4.9649,5.0627,1266115,0
1999-12-02,5.0473,5.0982,5.0312,5.0788,730486,0
1999-12-03,5.0788,5.1139,4.9806,5.0312,1013140,0
1999-12-06,5.0124,5.0473,4.9303,4.9457,1491608,0
1999-12-07,4.9649,4.9963,4.8795,4.9649,2810465,0
1999-12-08,4.9303,4.9457,4.7626,4.8319,716907,0
1999-12-09,4.7812,4.8319,4.6796,4.715,1408542,0
1999-12-10,4.7303,4.8319,4.7303,4.7626,1246523,0
1999-12-13,4.7303,4.7461,4.4958,4.4958,917447,0
1999-12-14,4.5471,4.6288,4.531,4.5817,1437917,0
1999-12-15,4.5471,4.7461,4.531,4.5817,614895,0
1999-12-16,4.5817,4.6484,4.4958,4.5471,1102522,0
1999-12-17,4.5152,4.5625,4.3983,4.4142,1577191,0
1999-12-20,4.4142,4.4647,4.3638,4.4297,1465072,0
1999-12-21,4.4297,4.7461,4.4297,4.7303,2697394,0
1999-12-22,4.7968,4.7968,4.6134,4.6646,1027357,0
1999-12-23,4.6646,4.8129,4.6646,4.7303,841020,0
1999-12-27,4.8129,4.8129,4.7303,4.7812,1105363,0
1999-12-28,4.7626,4.8319,4.7303,4.7968,868180,0
1999-12-29,4.7812,4.8129,4.7461,4.7812,1041245,0
1999-12-30,4.8129,4.8475,4.7303,4.7968,978404,0
1999-12-31,4.7968,4.7968,4.7461,4.7626,409616,0
2000-01-03,4.7461,4.7626,4.6288,4.6958,1305271,0
2000-01-04,4.6646,4.7968,4.6484,4.7461,1086098,0
2000-01-05,4.7968,4.9963,4.7626,4.9457,1347911,0
2000-01-06,4.9303,4.9457,4.7968,4.9146,594684,0
2000-01-07,4.8983,4.9963,4.8475,4.8983,774069,0
2000-01-10,4.9457,5.0312,4.9457,5.0124,1059257,0
2000-01-11,4.9806,4.9963,4.8319,4.8638,1280645,0
2000-01-12,4.8319,4.9457,4.7968,4.9457,624367,0
2000-01-13,4.8983,4.9303,4.7968,4.8983,545422,0
2000-01-14,4.8983,4.9146,4.7968,4.8129,526786,0
2000-01-18,4.7461,4.7626,4.6646,4.6646,1125580,0
2000-01-19,4.6484,4.8129,4.6288,4.7968,641739,0
2000-01-20,4.7812,4.9303,4.7303,4.9303,987243,0
2000-01-21,4.8638,5.313,4.8475,5.313,2064817,0
2000-01-24,5.3291,5.7787,5.3291,5.6805,2920999,0
2000-01-25,5.6805,5.763,5.2308,5.2626,1974490,0
2000-01-26,5.2626,5.2818,5.1139,5.1648,2357573,0
2000-01-27,5.2184,5.2528,5.0851,5.1676,2391372,0
2000-01-28,5.1519,5.2374,4.9146,4.9649,5686294,0
2000-01-31,4.9649,5.0155,4.9489,4.9649,1723409,0
2000-02-01,5.0155,5.0851,4.9649,5.0851,2983838,0
2000-02-02,5.0851,5.1519,4.9994,5.0155,581410,0
2000-02-03,5.0346,5.3889,5.0346,5.1354,1021986,0
2000-02-04,5.2023,5.2686,5.0346,5.0851,1000194,0
2000-02-07,5.1354,5.1354,4.8475,4.8638,473410,0
2000-02-08,4.9146,4.9649,4.7968,4.8129,729223,0
2000-02-09,4.8638,4.9994,4.8129,4.8129,529940,0
2000-02-10,4.7626,4.9146,4.6958,4.7461,563098,0
2000-02-11,4.7812,4.7812,4.6958,4.712,536265,0
2000-02-14,4.712,4.8475,4.6796,4.712,475614,0
2000-02-15,4.7812,4.8129,4.712,4.7461,675214,0
2000-02-16,4.712,4.7626,4.6958,4.7303,395086,0
2000-02-17,4.6796,4.712,4.544,4.6106,928507,0
2000-02-18,4.6796,4.6796,4.5086,4.5279,2083456,0
2000-02-22,4.6288,4.6288,4.4582,4.5279,1131574,0
2000-02-23,4.544,4.544,4.4079,4.4421,755750,0
2000-02-24,4.4582,4.4582,4.2398,4.3413,1016302,0
2000-02-25,4.3066,4.3248,4.1887,4.2048,497098,0
2000-02-28,3.9198,3.9357,3.4452,3.5144,9005533,0
2000-02-29,3.6828,3.7491,3.4452,3.4958,4145739,0
2000-03-01,3.5144,3.5308,3.4641,3.48,1660252,0
2000-03-02,3.5464,3.5464,3.4641,3.5144,2258095,0
2000-03-03,3.5144,3.6476,3.4958,3.5972,9790344,0
2000-03-06,3.7839,3.7999,3.5972,3.6163,3553894,0
2000-03-07,3.6163,3.6986,3.6163,3.6986,2757082,0
2000-03-08,3.7839,3.8509,3.7491,3.7839,2190827,0
2000-03-09,3.8184,3.9012,3.7839,3.8852,3517894,0
2000-03-10,3.9012,3.9867,3.8852,3.9707,4961175,0
2000-03-13,3.9357,4.0025,3.9198,3.9867,2429584,0
2000-03-14,3.9867,4.1887,3.9707,4.0371,3695386,0
2000-03-15,4.0532,4.3248,4.0532,4.2555,2062290,0
2000-03-16,4.2242,4.4933,4.2242,4.3759,1955540,0
2000-03-17,4.291,4.3916,4.2555,4.3248,1487181,0
2000-03-20,4.3759,4.3916,4.2555,4.3066,1064307,0
2000-03-21,4.3759,4.3916,4.291,4.291,994502,0
2000-03-22,4.2555,4.3066,4.2242,4.2745,928190,0
2000-03-23,4.2555,4.3916,4.2242,4.2555,1777427,0
2000-03-24,4.2242,4.3571,4.2242,4.3248,913348,0
2000-03-27,4.3571,4.3916,4.3248,4.3248,630999,0
2000-03-28,4.3248,4.3413,4.2398,4.2555,829968,0
2000-03-29,4.2398,4.4421,4.2398,4.4079,2531587,0
2000-03-30,4.4421,4.5279,4.4265,4.4582,811973,0
2000-03-31,4.4582,4.5595,4.4421,4.5595,1318855,0
2000-04-03,4.5945,4.5945,4.3759,4.4421,2091031,0
2000-04-04,4.3916,4.6453,4.3916,4.4421,1494768,0
2000-04-05,4.4265,4.6958,4.4265,4.5945,2833194,0
2000-04-06,4.6288,4.6453,4.5595,4.5784,3147434,0
2000-04-07,4.5784,4.5784,4.4582,4.5086,2777302,0
2000-04-10,4.5086,4.5086,4.4421,4.4933,2325364,0
2000-04-11,4.4933,4.5784,4.4582,4.5086,735223,0
2000-04-12,4.5279,4.6958,4.5086,4.6612,3198279,0
2000-04-13,4.6612,4.712,4.6288,4.712,1490339,0
2000-04-14,4.6796,4.7812,4.6453,4.6958,1714575,0
2000-04-17,4.6612,4.712,4.5595,4.712,942395,0
2000-04-18,4.6796,4.7626,4.6612,4.6958,1780266,0
2000-04-19,4.6796,4.6796,4.5279,4.5945,1089885,0
2000-04-20,4.5945,4.6796,4.5595,4.6453,829968,0
2000-04-24,4.6453,4.7968,4.6288,4.7812,1101889,0
2000-04-25,4.7812,4.9146,4.7365,4.9146,1358648,0
2000-04-26,4.9395,5.1614,4.9048,5.1453,3657170,0
2000-04-27,5.1453,5.2308,5.1106,5.1453,1928701,0
2000-04-28,5.0916,5.1106,4.9395,5.0756,809753,0
2000-05-01,5.1106,5.1263,4.9904,5.0413,854918,0
2000-05-02,5.0413,5.0413,4.9048,4.9395,586792,0
2000-05-03,4.9207,4.9207,4.8002,4.9048,824919,0
2000-05-04,4.9207,5.0058,4.8509,4.9904,1018823,0
2000-05-05,5.0564,5.0564,4.7844,4.8347,858076,0
2000-05-08,4.8509,5.1453,4.8347,5.0564,736165,0
2000-05-09,5.1106,5.1453,4.9395,5.0058,4383541,0
2000-05-10,4.9715,5.0564,4.9048,4.9048,1274956,0
2000-05-11,4.9207,5.0413,4.8698,5.0413,1811843,0
2000-05-12,5.0413,5.0413,4.9904,4.9904,1246523,0
2000-05-15,4.9554,5.0058,4.9395,5.0058,880182,0
2000-05-16,5.0058,5.0058,4.9207,4.9554,1461920,0
2000-05-17,4.9395,4.9395,4.7657,4.7657,747859,0
2000-05-18,4.7495,4.8855,4.7334,4.7334,970818,0
2000-05-19,4.6989,4.6989,4.4232,4.6453,8694768,0
2000-05-22,4.6134,4.6453,4.5595,4.6288,2561599,0
2000-05-23,4.7334,5.0058,4.7334,4.9715,6180229,0
2000-05-24,4.9715,5.0413,4.9395,4.9904,1088934,0
2000-05-25,5.0058,5.0058,4.9048,4.9048,1336546,0
2000-05-26,4.9395,4.9904,4.9048,4.9715,1578768,0
2000-05-30,4.9715,4.9715,4.8855,4.9395,928507,0
2000-05-31,4.9395,5.0413,4.9207,4.9554,2504110,0
2000-06-01,4.9715,5.0058,4.9395,4.9554,1018823,0
2000-06-02,4.9715,4.9904,4.8195,4.8698,1963123,0
2000-06-05,4.8855,4.8855,4.7844,4.8698,2060077,0
2000-06-06,4.8855,4.9715,4.8698,4.9207,2565072,0
2000-06-07,4.9048,4.9207,4.8698,4.8855,565626,0
2000-06-08,4.8855,4.9048,4.8509,4.8698,1215268,0
2000-06-09,4.9048,4.9554,4.9048,4.9395,558997,0
2000-06-12,4.9048,4.9904,4.9048,4.9554,576367,0
2000-06-13,4.9395,5.0564,4.9395,5.0564,767433,0
2000-06-14,5.0413,5.0564,4.9395,5.0253,1186530,0
2000-06-15,5.0058,5.0564,5.0058,5.0253,605743,0
2000-06-16,5.0253,5.1263,5.0253,5.0564,1208948,0
2000-06-19,5.0564,5.0916,5.0253,5.0253,731754,0
2000-06-20,5.0253,5.0413,4.9904,4.9904,1050097,0
2000-06-21,5.0058,5.1106,4.9904,5.0756,1151791,0
2000-06-22,5.0916,5.0916,4.9904,5.0564,1129047,0
2000-06-23,5.0756,5.1453,5.0564,5.1106,707429,0
2000-06-26,5.1106,5.1775,5.1106,5.1775,998612,0
2000-06-27,5.1775,5.2308,5.1453,5.1614,2031017,0
2000-06-28,5.1775,5.2626,5.1453,5.2308,1473286,0
2000-06-29,5.2118,5.2818,5.2118,5.2466,1067142,0
2000-06-30,5.2308,5.2977,5.1106,5.1139,1622983,0
2000-07-03,5.0058,5.2466,4.9715,5.1614,315817,0
2000-07-05,5.2977,5.3162,5.0756,5.0916,1060200,0
2000-07-06,5.0756,5.1453,5.0413,5.1263,556786,0
2000-07-07,5.0916,5.1263,5.0756,5.1106,577944,0
2000-07-10,5.1263,5.2466,5.1263,5.2466,462033,0
2000-07-11,5.2118,5.2626,5.1263,5.2466,1020405,0
2000-07-12,5.2466,5.2818,5.1614,5.2118,1935645,0
2000-07-13,5.2118,5.2308,5.1614,5.2118,2669286,0
2000-07-14,5.2818,5.5534,5.2308,5.4525,3503993,0
2000-07-17,5.4364,5.5379,5.3513,5.5379,1779635,0
2000-07-18,5.503,5.6075,5.4871,5.6075,1130945,0
2000-07-19,5.6075,5.6075,5.4871,5.503,1097147,0
2000-07-20,5.5379,5.6741,5.469,5.6075,2318421,0
2000-07-21,5.5534,5.5891,5.503,5.5534,906706,0
2000-07-24,5.5379,5.5379,5.4871,5.503,773126,0
2000-07-25,5.503,5.5891,5.4871,5.5534,447830,0
2000-07-26,5.5534,5.5731,5.503,5.5404,1122736,0
2000-07-27,5.5255,5.5954,5.5255,5.5439,736165,0
2000-07-28,5.4211,5.5255,5.4211,5.5095,773126,0
2000-07-31,5.4898,5.5599,5.3701,5.4053,774697,0
2000-08-01,5.386,5.4558,5.386,5.4053,1410128,0
2000-08-02,5.386,5.4898,5.386,5.4558,1083569,0
2000-08-03,5.4898,5.6643,5.4748,5.6136,1218427,0
2000-08-04,5.6136,5.63,5.4395,5.5798,1048832,0
2000-08-07,5.5798,5.6367,5.5439,5.6367,1541191,0
2000-08-08,5.63,5.6643,5.6136,5.6643,1097147,0
2000-08-09,5.6643,5.7692,5.6487,5.7344,1524774,0
2000-08-10,5.7187,5.7533,5.6837,5.7408,498992,0
2000-08-11,5.7692,5.9084,5.7533,5.8771,1332437,0
2000-08-14,5.8579,5.9782,5.839,5.9275,482254,0
2000-08-15,5.9782,6.1526,5.9625,6.0826,2114709,0
2000-08-16,6.0826,6.1526,6.0478,6.0987,1249690,0
2000-08-17,6.0987,6.1331,6.0478,6.0826,1886065,0
2000-08-18,6.1173,6.1331,6.0478,6.1331,1614453,0
2000-08-21,6.2032,6.2032,6.1331,6.1684,1180523,0
2000-08-22,6.1684,6.2032,6.1526,6.1526,477202,0
2000-08-23,6.1684,6.3606,6.1526,6.3606,1187472,0
2000-08-24,6.3606,6.4811,6.3606,6.4811,2823402,0
2000-08-25,6.4655,6.5167,6.4655,6.5167,1057038,0
2000-08-28,6.5167,6.6744,6.4811,6.6208,1246523,0
2000-08-29,6.6405,6.6557,6.5703,6.6208,4217430,0
2000-08-30,6.6405,6.7761,6.6405,6.6907,5635131,0
2000-08-31,6.6907,6.6907,6.6208,6.6557,4974121,0
2000-09-01,6.6744,6.7099,6.6405,6.7099,787328,0
2000-09-05,6.7099,6.9154,6.6744,6.865,888077,0
2000-09-06,6.865,6.9503,6.8113,6.8805,2426107,0
2000-09-07,6.8805,6.8994,6.8458,6.8805,1073463,0
2000-09-08,6.865,7.1239,6.865,7.0996,5173724,0
2000-09-11,7.0543,7.2983,7.0543,7.1811,881440,0
2000-09-12,7.1239,7.3874,7.1239,7.2477,1481506,0
2000-09-13,7.2639,7.3683,7.228,7.3177,1580672,0
2000-09-14,7.352,7.352,7.1437,7.1596,1941648,0
2000-09-15,7.1778,7.1942,7.0203,7.026,4302700,0
2000-09-18,6.9852,6.9852,6.8805,6.8805,2259668,0
2000-09-19,6.7948,6.7948,6.5703,6.6405,3514734,0
2000-09-20,6.5703,6.6405,6.5167,6.5351,5085292,0
2000-09-21,6.5009,6.5167,6.4113,6.4308,3778442,0
2000-09-22,6.3769,6.5859,6.3769,6.5703,3461991,0
2000-09-25,6.5703,6.6907,6.5512,6.6744,3239658,0
2000-09-26,6.6405,6.8805,6.6405,6.8299,2766871,0
2000-09-27,6.8113,7.1778,6.7948,6.8994,11514707,0
2000-09-28,6.8994,6.9154,6.8299,6.8299,2340209,0
2000-09-29,6.8113,6.865,6.7761,6.782,2835097,0
2000-10-02,6.7948,6.8458,6.6907,6.7446,3722859,0
2000-10-03,6.7446,6.8805,6.6907,6.6907,3638843,0
2000-10-04,6.7099,6.7948,6.5512,6.5859,5185411,0
2000-10-05,6.6405,6.8113,6.6208,6.7948,7017780,0
2000-10-06,6.7606,7.4028,6.7606,7.228,9065228,0
2000-10-09,7.1942,7.352,7.0388,7.0737,4241739,0
2000-10-10,7.0737,7.1942,7.0039,7.0737,3621164,0
2000-10-11,7.0737,7.0737,6.9503,6.9695,3290192,0
2000-10-12,6.8994,6.9503,6.7606,6.8299,5907042,0
2000-10-13,6.7948,6.8299,6.7606,6.7948,4571144,0
2000-10-16,6.7761,6.8458,6.7606,6.7761,3606638,0
2000-10-17,6.7761,6.8458,6.7252,6.7606,4702524,0
2000-10-18,6.7252,6.7252,6.5703,6.5859,3419671,0
2000-10-19,6.6051,6.6907,6.5859,6.6907,3145858,0
2000-10-20,6.6557,6.7606,6.6557,6.6744,4262906,0
2000-10-23,6.6744,6.8299,6.6744,6.7606,7864171,0
2000-10-24,6.7761,6.7948,6.6744,6.6907,5286155,0
2000-10-25,6.7252,6.7252,6.6744,6.6744,4540823,0
2000-10-26,6.7099,6.8113,6.6744,6.6744,10289970,0
2000-10-27,6.7128,6.7854,6.7128,6.7128,15415684,0
2000-10-30,6.7511,6.7854,6.6775,6.7314,18295301,0
2000-10-31,6.8015,7.0832,6.7854,7.0137,16220378,0
2000-11-01,7.1715,7.1876,6.925,6.994,44896297,0
2000-11-02,7.0294,7.0832,6.8552,6.9597,3523573,0
2000-11-03,6.9597,6.994,6.8713,6.8713,2316207,0
2000-11-06,6.9059,6.9787,6.8897,6.9436,3292399,0
2000-11-07,6.9436,6.9436,6.8713,6.925,2569177,0
2000-11-08,6.9059,6.925,6.8358,6.8552,2906789,0
2000-11-09,6.8713,6.8713,6.6429,6.7511,25737223,0
2000-11-10,6.7511,6.8358,6.7511,6.8206,3531153,0
2000-11-13,6.7854,6.8897,6.7854,6.8713,2457687,0
2000-11-14,6.9597,7.0137,6.8552,6.9787,4462179,0
2000-11-15,6.9787,7.0294,6.9059,6.9787,3401040,0
2000-11-16,6.9787,7.0137,6.9436,6.994,2135874,0
2000-11-17,6.994,7.064,6.9436,6.9597,3944561,0
2000-11-20,7.0137,7.3115,6.994,7.2609,6524789,0
2000-11-21,7.1371,7.1532,6.9436,7.064,3547889,0
2000-11-22,7.0832,7.1179,6.9787,7.0294,3422201,0
2000-11-24,7.0294,7.0832,7.0137,7.0137,1090204,0
2000-11-27,7.0294,7.0294,6.8358,6.9059,1919856,0
2000-11-28,6.9059,7.0481,6.9059,7.0294,3105430,0
2000-11-29,7.0294,7.1876,7.0137,7.1715,3461356,0
2000-11-30,7.1715,7.2949,7.064,7.2223,4486820,0
2000-12-01,7.1715,7.4156,7.1715,7.3651,9658007,0
2000-12-04,7.3115,7.5583,7.3115,7.4539,3521359,0
2000-12-05,7.4696,7.5583,7.3808,7.4883,4910639,0
2000-12-06,7.4883,7.5743,7.4883,7.5388,3045113,0
2000-12-07,7.5583,7.7863,7.5583,7.7511,3810339,0
2000-12-08,7.7863,7.805,7.6822,7.7668,3017326,0
2000-12-11,7.7668,7.8748,7.6121,7.8561,1875638,0
2000-12-12,7.8402,7.9098,7.7863,7.8748,1998490,0
2000-12-13,7.8748,7.9253,7.7863,7.7863,942712,0
2000-12-14,7.8402,7.9098,7.7668,7.821,1832688,0
2000-12-15,7.7668,7.8561,7.7327,7.805,3089953,0
2000-12-18,7.8748,8.2959,7.8748,8.2771,4679469,0
2000-12-19,8.2771,8.2771,8.1565,8.207,3545366,0
2000-12-20,8.1565,8.3845,7.9787,8.3659,2884671,0
2000-12-21,8.3152,8.3493,8.2261,8.3309,2379997,0
2000-12-22,8.2261,8.454,8.2261,8.454,1315057,0
2000-12-26,8.4896,8.8596,8.4729,8.8596,2762449,0
2000-12-27,8.8596,8.8596,8.5584,8.6821,2168085,0
2000-12-28,8.7171,8.7519,8.5936,8.7361,1903114,0
2000-12-29,8.7519,8.7519,8.6131,8.6476,2322517,0
2001-01-02,8.5936,8.6131,8.3659,8.4729,3225445,0
2001-01-03,8.4729,8.5584,8.1723,8.2423,3832441,0
2001-01-04,8.1565,8.1565,7.5583,7.6624,7998707,0
2001-01-05,7.628,7.9446,7.628,7.8561,2550856,0
2001-01-08,7.9446,8.0683,7.9253,8.0486,4459972,0
2001-01-09,7.9787,7.9787,7.7863,7.8748,2484221,0
2001-01-10,7.8561,7.8902,7.7327,7.8561,1559504,0
2001-01-11,7.8748,7.8748,7.6121,7.6975,3203020,0
2001-01-12,7.6975,7.7166,7.5388,7.7166,1820051,0
2001-01-16,7.7166,7.7327,7.4696,7.5929,1749621,0
2001-01-17,7.5929,7.805,7.5929,7.6975,1354224,0
2001-01-18,7.6975,7.7327,7.6121,7.6624,1509608,0
2001-01-19,7.6975,7.7327,7.5233,7.6624,3381144,0
2001-01-22,7.6624,7.7863,7.6624,7.7327,2536326,0
2001-01-23,7.7668,7.9253,7.7511,7.8561,2336733,0
2001-01-24,7.8748,7.9098,7.8402,7.8748,1910699,0
2001-01-25,7.8402,7.8748,7.6822,7.6975,5471219,0
2001-01-26,7.7863,7.7863,7.4883,7.6462,2973737,0
2001-01-29,7.6757,7.7801,7.6592,7.7292,4447334,0
2001-01-30,7.7033,7.7132,7.5743,7.653,2482636,0
2001-01-31,7.5894,7.6757,7.5202,7.6462,4073101,0
2001-02-01,7.6462,7.688,7.4883,7.5267,2186408,0
2001-02-02,7.4883,7.5327,7.352,7.3712,2267567,0
2001-02-05,7.5327,7.6757,7.4668,7.5618,4921382,0
2001-02-06,7.5894,7.8181,7.5046,7.6592,3603160,0
2001-02-07,7.6624,7.7166,7.5618,7.5865,2538225,0
2001-02-08,7.5865,7.7893,7.5865,7.7607,2073024,0
2001-02-09,7.7893,7.9606,7.7607,7.8814,1737635,0
2001-02-12,7.9321,8.096,7.8431,7.9003,1937227,0
2001-02-13,7.9321,8.0302,7.8814,8.0014,3195759,0
2001-02-14,8.0014,8.0452,7.9507,7.9886,2280833,0
2001-02-15,8.0176,8.0302,7.9823,7.9949,3628427,0
2001-02-16,8.0079,8.2423,8.0079,8.1316,2113769,0
2001-02-20,8.2517,8.2517,7.8902,7.9353,4715472,0
2001-02-21,7.9606,8.2104,7.9321,7.9353,3174592,0
2001-02-22,7.9729,8.1155,7.9068,7.9446,2270410,0
2001-02-23,7.9446,8.0014,7.6853,7.8371,1735421,0
2001-02-26,7.9068,8.0873,7.8181,7.9478,1953646,0
2001-02-27,7.9321,8.0452,7.9321,8.0237,1345693,0
2001-02-28,8.1723,8.2133,8.0993,8.1376,2912466,0
2001-03-01,8.1155,8.2133,8.0519,8.1821,1510236,0
2001-03-02,8.207,8.3152,8.2009,8.2673,3290812,0
2001-03-05,8.2582,8.4193,8.2453,8.3591,2511699,0
2001-03-06,8.3555,8.3845,8.3054,8.3624,5404583,0
2001-03-07,8.3624,8.3845,8.0742,8.1565,3137960,0
2001-03-08,8.185,8.3054,8.185,8.3054,3266181,0
2001-03-09,8.3054,8.3493,8.1821,8.2356,1918591,0
2001-03-12,8.2708,8.3845,8.2644,8.3309,2997426,0
2001-03-13,8.2708,8.3845,8.2582,8.3493,2824357,0
2001-03-14,8.3493,8.3555,8.2708,8.3214,3567789,0
2001-03-15,8.3152,8.4193,8.3054,8.3912,1423389,0
2001-03-16,8.3152,8.5143,8.3152,8.3845,4773583,0
2001-03-19,8.388,8.5143,8.388,8.4324,2124502,0
2001-03-20,8.442,8.5555,8.4029,8.4796,2952576,0
2001-03-21,8.4062,8.5143,8.3493,8.3912,3272506,0
2001-03-22,8.3845,8.4128,8.0176,8.1691,3248184,0
2001-03-23,8.1691,8.2708,7.9979,8.2389,3130385,0
2001-03-26,8.3119,8.5206,8.2483,8.5143,2982579,0
2001-03-27,8.5143,8.5936,8.4324,8.442,2964265,0
2001-03-28,8.3912,8.5143,8.3371,8.5076,2550220,0
2001-03-29,8.4896,8.5773,8.3721,8.5172,2003237,0
2001-03-30,8.5266,8.8689,8.5266,8.8465,4642200,0
2001-04-02,8.8819,8.9512,8.8345,8.9097,2483904,0
2001-04-03,8.8976,8.9578,8.7549,8.8781,2183561,0
2001-04-04,8.8596,8.9097,8.7612,8.8308,3478100,0
2001-04-05,8.8532,8.9607,8.7711,8.9363,2179451,0
2001-04-06,8.9363,9.04,8.5651,8.6856,3412086,0
2001-04-09,8.7549,9.0751,8.7393,9.0248,2653180,0
2001-04-10,9.0277,9.2513,9.0277,9.1473,3466411,0
2001-04-11,9.097,9.1094,8.8532,8.895,2687605,0
2001-04-12,8.8976,8.9607,8.7836,8.8216,3229547,0
2001-04-16,8.5555,8.7393,8.553,8.6694,4396176,0
2001-04-17,8.6694,8.9097,8.5651,8.8875,3696963,0
2001-04-18,9.097,9.1223,8.8248,8.9541,4329854,0
2001-04-19,8.9541,9.0125,8.6001,8.6919,1628039,0
2001-04-20,8.6221,8.7393,8.4062,8.5266,1780897,0
2001-04-23,8.5143,8.6001,8.5076,8.5555,4818106,0
2001-04-24,8.6001,8.6694,8.499,8.5266,2565072,0
2001-04-25,8.5301,8.5841,8.4861,8.5143,1989651,0
2001-04-26,8.5301,8.6377,8.4391,8.4391,2582122,0
2001-04-27,8.4391,8.6221,8.3242,8.388,2602965,0
2001-04-30,8.388,8.5936,8.3524,8.5238,2792450,0
2001-05-01,8.553,8.6377,8.496,8.6287,2251784,0
2001-05-02,8.6287,8.6509,8.4448,8.4664,3101329,0
2001-05-03,8.454,8.4729,8.3687,8.4292,2157665,0
2001-05-04,8.4095,8.5679,8.3815,8.5111,1359281,0
2001-05-07,8.5398,8.6097,8.4095,8.454,2263784,0
2001-05-08,8.454,8.5366,8.3941,8.499,1869327,0
2001-05-09,8.4762,8.8345,8.4664,8.7519,2602649,0
2001-05-10,8.7743,8.9335,8.641,8.6791,2092924,0
2001-05-11,8.6821,8.7294,8.597,8.6724,3565899,0
2001-05-14,8.8847,8.8847,8.6254,8.66,2005442,0
2001-05-15,8.6724,8.7393,8.499,8.6097,2593180,0
2001-05-16,8.6254,8.6791,8.5713,8.6097,1841526,0
2001-05-17,8.5398,8.7264,8.496,8.597,2244513,0
2001-05-18,8.6539,8.7549,8.6131,8.7107,2723295,0
2001-05-21,8.7965,8.8689,8.7107,8.8216,1569611,0
2001-05-22,8.8912,8.895,8.8122,8.8281,1031461,0
2001-05-23,8.8689,8.9418,8.844,8.8755,2584338,0
2001-05-24,8.8568,8.9268,8.8402,8.8847,1578144,0
2001-05-25,8.8402,8.8568,8.6187,8.7107,3372608,0
2001-05-29,8.7107,8.793,8.6694,8.7393,1622356,0
2001-05-30,8.7107,8.9071,8.7107,8.8532,2365159,0
2001-05-31,8.8532,8.9992,8.8402,8.983,2178187,0
2001-06-01,8.9268,8.9418,8.8568,8.8976,2503167,0
2001-06-04,8.9005,8.9541,8.8122,8.9268,1294851,0
2001-06-05,8.8976,8.9418,8.8248,8.9005,3023952,0
2001-06-06,8.7549,8.7965,8.3624,8.5238,5794622,0
2001-06-07,8.5266,8.5266,8.2389,8.3152,3754125,0
2001-06-08,8.3152,8.3815,8.1791,8.3591,3533365,0
2001-06-11,8.3186,8.4226,8.2959,8.3242,3913293,0
2001-06-12,8.3815,8.5238,8.2959,8.454,2591601,0
2001-06-13,8.4095,8.496,8.3524,8.3687,1813108,0
2001-06-14,8.2673,8.2798,8.039,8.1626,2654442,0
2001-06-15,8.2104,8.3186,8.1411,8.2356,5631646,0
2001-06-18,8.2959,8.3815,8.1316,8.1626,2346838,0
2001-06-19,8.2104,8.2104,7.9353,8.0683,3456306,0
2001-06-20,8.1218,8.2389,7.9159,8.065,2629500,0
2001-06-21,8.0237,8.0616,7.6657,7.8461,2509802,0
2001-06-22,7.9068,7.9222,7.7327,7.7801,2093556,0
2001-06-25,7.8652,7.8652,7.6055,7.7132,1990276,0
2001-06-26,7.6432,7.7769,7.5046,7.7511,1559823,0
2001-06-27,7.8082,7.8875,7.7067,7.8082,2488328,0
2001-06-28,7.8082,7.8938,7.6912,7.7893,2130819,0
2001-06-29,7.7638,7.8902,7.7067,7.8431,2985741,0
2001-07-02,7.8431,7.9222,7.7924,7.9003,2496541,0
2001-07-03,7.9003,7.9036,7.8305,7.872,1511498,0
2001-07-05,7.872,8.1188,7.8652,8.0424,4138161,0
2001-07-06,8.0358,8.2389,7.9787,8.1188,2717610,0
2001-07-09,8.0358,8.2133,7.9353,8.011,2785825,0
2001-07-10,8.0079,8.0586,7.8652,7.8938,8313575,0
2001-07-11,7.8902,7.9126,7.6315,7.6346,3262072,0
2001-07-12,7.6657,7.6912,7.4758,7.5079,3196072,0
2001-07-13,7.5114,7.5774,7.4222,7.463,2918476,0
2001-07-16,7.4816,7.5774,7.4668,7.5298,2380952,0
2001-07-17,7.5298,7.5618,7.2639,7.3208,2010177,0
2001-07-18,7.3208,7.3907,7.0832,7.0962,4875906,0
2001-07-19,7.1908,7.2198,7.1499,7.2099,4870534,0
2001-07-20,7.2164,7.3486,7.1908,7.2856,3704857,0
2001-07-23,7.2856,7.2856,6.9597,7.1147,3365353,0
2001-07-24,7.0294,7.102,6.8897,6.9503,3804646,0
2001-07-25,6.9187,7.3779,6.8618,7.3585,7315593,0
2001-07-26,7.3048,7.6462,7.2794,7.6055,6716808,0
2001-07-27,7.6757,7.7033,7.3712,7.5774,2894464,0
2001-07-30,7.5171,7.6624,7.463,7.5774,1317901,0
2001-07-31,7.5549,7.7227,7.5354,7.6497,2487067,0
2001-08-01,7.5929,7.7198,7.4283,7.4914,3515044,0
2001-08-02,7.5452,7.8371,7.5142,7.8082,4147628,0
2001-08-03,7.8082,7.9666,7.7387,7.8652,3559583,0
2001-08-06,7.7924,7.8336,7.5014,7.5774,2161774,0
2001-08-07,7.5774,7.736,7.5452,7.5894,2274830,0
2001-08-08,7.6023,7.6023,7.3874,7.4062,3246918,0
2001-08-09,7.2983,7.4816,7.2823,7.362,4737888,0
2001-08-10,7.2883,7.3552,7.2446,7.3079,4185535,0
2001-08-13,7.3779,7.4283,7.2477,7.2823,2417267,0
2001-08-14,7.2794,7.3208,7.2007,7.2918,3126282,0
2001-08-15,7.2223,7.3552,7.2223,7.3079,4680729,0
2001-08-16,7.2413,7.4443,7.2255,7.3874,3236820,0
2001-08-17,7.4569,7.5171,7.3425,7.3683,2623177,0
2001-08-20,7.3997,7.5835,7.3425,7.4725,3021426,0
2001-08-21,7.5452,7.5452,7.3712,7.3907,2094187,0
2001-08-22,7.3997,7.5388,7.3874,7.4696,1426238,0
2001-08-23,7.4569,7.6023,7.4062,7.5583,1523503,0
2001-08-24,7.5327,7.6912,7.485,7.6088,3045426,0
2001-08-27,7.5743,7.6055,7.485,7.4947,1946699,0
2001-08-28,7.4883,7.5452,7.4596,7.4696,1458126,0
2001-08-29,7.4283,7.5583,7.3779,7.3907,1257900,0
2001-08-30,7.3997,7.4696,7.2823,7.3016,1082620,0
2001-08-31,7.3425,7.425,7.2823,7.3177,1263269,0
2001-09-04,7.3425,7.4914,7.3148,7.3997,1520659,0
2001-09-05,7.3425,7.4411,7.2734,7.3683,2459906,0
2001-09-06,7.3425,7.4312,7.2883,7.3148,1804585,0
2001-09-07,7.3808,7.3965,7.2255,7.2255,1929958,0
2001-09-10,7.2255,7.2255,7.0931,7.1082,1654571,0
2001-09-17,7.2413,7.2413,6.8931,7.0456,1890169,0
2001-09-18,6.994,7.1307,6.9154,7.0674,2130819,0
2001-09-19,7.0071,7.1437,6.7477,6.9881,3045113,0
2001-09-20,6.9911,7.1975,6.833,6.9503,2144721,0
2001-09-21,6.8931,7.1532,6.7788,6.7917,3759172,0
2001-09-24,6.8491,6.934,6.6175,6.8206,6590164,0
2001-09-25,6.8206,6.8491,6.7036,6.7731,2775404,0
2001-09-26,6.833,6.833,6.4977,6.4977,2065446,0
2001-09-27,6.4977,6.5703,6.4439,6.5009,2086926,0
2001-09-28,6.5288,6.7917,6.5288,6.7639,4293221,0
2001-10-01,6.7036,6.9503,6.6305,6.7286,2493694,0
2001-10-02,6.7917,6.9503,6.7668,6.8769,1357387,0
2001-10-03,6.8769,7.0039,6.833,6.9311,1716147,0
2001-10-04,6.934,7.0039,6.833,6.9217,2077758,0
2001-10-05,6.9661,7.1051,6.7917,7.061,1558239,0
2001-10-08,7.0071,7.0388,6.8742,6.9026,1307801,0
2001-10-09,6.9661,6.9661,6.7314,6.7695,1116097,0
2001-10-10,6.7695,6.9375,6.7414,6.9154,1816264,0
2001-10-11,6.8458,6.9468,6.833,6.8994,2676235,0
2001-10-12,6.8742,6.8866,6.6462,6.7573,3189128,0
2001-10-15,6.8206,6.8585,6.6975,6.8233,2422948,0
2001-10-16,6.8268,6.9597,6.8048,6.9436,2852147,0
2001-10-17,6.9661,6.9787,6.8491,6.8585,2690451,0
2001-10-18,6.8618,6.8769,6.7477,6.7606,2140292,0
2001-10-19,6.7761,6.9597,6.7036,6.8837,2067972,0
2001-10-22,6.8769,6.9217,6.8048,6.8866,1578451,0
2001-10-23,6.9059,6.9094,6.6462,6.6809,1466970,0
2001-10-24,6.7314,6.7314,6.5009,6.5735,2489590,0
2001-10-25,6.5167,6.8585,6.4717,6.7099,2351884,0
2001-10-26,6.6462,6.7222,6.5735,6.7222,2415999,0
2001-10-29,6.7222,6.8423,6.7222,6.8113,2163030,0
2001-10-30,6.8113,6.8897,6.6711,6.8206,3042904,0
2001-10-31,6.8233,7.0543,6.8081,6.9787,2460529,0
2001-11-01,6.9819,6.9819,6.4942,6.5009,7723005,0
2001-11-02,5.3641,5.7502,5.3641,5.7024,14943535,0
2001-11-05,5.7314,5.9084,5.7314,5.8895,4942540,0
2001-11-06,5.8167,5.9657,5.7881,5.9241,3749065,0
2001-11-07,5.9275,6.0097,5.8456,5.9943,4076892,0
2001-11-08,5.9943,6.1652,5.9909,6.1268,2523065,0
2001-11-09,6.0987,6.2125,5.9084,6.0128,2952895,0
2001-11-12,6.0665,6.1429,5.883,6.1363,1543713,0
2001-11-13,6.1201,6.1268,5.8513,5.9241,3452201,0
2001-11-14,5.937,6.0289,5.8325,6.016,4111625,0
2001-11-15,6.0195,6.0257,5.8988,5.937,2392634,0
2001-11-16,5.9657,5.9943,5.8483,5.864,3248184,0
2001-11-19,5.9211,5.9211,5.8102,5.8988,2478532,0
2001-11-20,5.9211,6.0541,5.8771,6.0289,4735996,0
2001-11-21,6.0826,6.1554,5.9716,6.1021,7048734,0
2001-11-23,6.0541,6.2253,6.0417,6.2061,1350118,0
2001-11-26,6.216,6.3936,6.216,6.3606,2849931,0
2001-11-27,6.3606,6.3606,6.1711,6.2253,6157175,0
2001-11-28,6.2253,6.2253,6.1082,6.1711,7253379,0
2001-11-29,6.1711,6.2253,6.1112,6.1933,4767266,0
2001-11-30,6.1933,6.2697,6.1396,6.1429,2575177,0
2001-12-03,6.1997,6.1997,6.0541,6.1967,2461165,0
2001-12-04,6.1554,6.3201,6.0987,6.2857,3402298,0
2001-12-05,6.2857,6.3769,6.2125,6.3489,3182489,0
2001-12-06,6.3398,6.4372,6.273,6.4089,4039940,0
2001-12-07,6.4089,6.5386,6.3936,6.4811,2665814,0
2001-12-10,6.4113,6.4407,6.3201,6.3804,2190827,0
2001-12-11,6.3332,6.3869,6.2631,6.3232,2927313,0
2001-12-12,6.3232,6.4372,6.2918,6.4241,2583068,0
2001-12-13,6.4372,6.5103,6.304,6.4058,1842475,0
2001-12-14,6.418,6.4208,6.1967,6.4151,5128558,0
2001-12-17,6.4058,6.463,6.289,6.3769,2206936,0
2001-12-18,6.3548,6.4027,6.3456,6.3575,3271550,0
2001-12-19,6.2762,6.6557,6.2631,6.6273,4607774,0
2001-12-20,6.6305,6.7158,6.583,6.6429,2723930,0
2001-12-21,6.6711,6.7099,6.6273,6.7099,2823720,0
2001-12-24,6.6557,6.8081,6.6557,6.7887,761427,0
2001-12-26,6.7446,6.8458,6.6877,6.7668,1851323,0
2001-12-27,6.8233,6.8552,6.7446,6.8523,3617374,0
2001-12-28,6.8552,6.8994,6.7606,6.8523,2215780,0
2001-12-31,6.833,6.9661,6.7606,6.7761,1255065,0
2002-01-02,6.7887,6.9094,6.5703,6.9094,3157230,0
2002-01-03,6.8897,7.0229,6.8769,6.9695,1808688,0
2002-01-04,6.9695,7.0962,6.9567,7.0769,2110293,0
2002-01-07,7.0769,7.0769,6.934,7.0328,1703837,0
2002-01-08,7.0328,7.0328,6.8552,6.9284,2018706,0
2002-01-09,6.9284,6.9597,6.7606,6.8048,2963001,0
2002-01-10,6.7639,6.8491,6.7286,6.8299,1899961,0
2002-01-11,6.8769,6.9059,6.7158,6.7573,1066826,0
2002-01-14,6.7573,6.7948,6.6877,6.7,1785320,0
2002-01-15,6.7158,6.7948,6.6525,6.7158,3354615,0
2002-01-16,6.7158,6.7379,6.4942,6.6208,7945647,0
2002-01-17,6.6429,6.6877,6.5386,6.6208,2176935,0
2002-01-18,6.6051,6.6208,6.4058,6.5512,1661194,0
2002-01-22,6.5386,6.6116,6.3637,6.418,1719625,0
2002-01-23,6.418,6.4372,6.2664,6.3364,3956876,0
2002-01-24,6.3575,6.3606,6.1652,6.1835,5231828,0
2002-01-25,6.1868,6.2631,6.0826,6.1967,3458200,0
2002-01-28,6.1711,6.1967,6.1268,6.1396,2261883,0
2002-01-29,6.304,6.304,5.9748,6.0257,8082084,0
2002-01-30,6.0289,6.1526,5.9147,6.1082,3787914,0
2002-01-31,6.1396,6.2438,6.0195,6.1997,2995531,0
2002-02-01,6.1236,6.282,6.1082,6.1933,6179284,0
2002-02-04,6.2438,6.2438,5.8801,6.0513,2683814,0
2002-02-05,6.0513,6.0513,5.8737,5.9527,4034890,0
2002-02-06,5.9527,5.959,5.7374,5.8068,3056795,0
2002-02-07,5.7374,5.8102,5.6611,5.7344,3034055,0
2002-02-08,5.782,5.8926,5.7216,5.864,3228926,0
2002-02-11,5.8703,6.0062,5.8548,5.9909,2049653,0
2002-02-12,6.0128,6.0541,5.9494,5.9657,2452327,0
2002-02-13,5.9972,6.0665,5.9558,6.0385,1713627,0
2002-02-14,6.0575,6.0633,5.9909,6.0003,2033549,0
2002-02-15,6.035,6.1331,6.0195,6.0575,2939003,0
2002-02-19,6.0575,6.0575,5.9055,5.9241,1984274,0
2002-02-20,5.9463,6.1048,5.9339,6.0826,3139852,0
2002-02-21,6.1526,6.2287,6.0062,6.0826,2692665,0
2002-02-22,6.0541,6.2189,6.035,6.162,1777427,0
2002-02-25,6.1835,6.282,6.0826,6.1048,2973737,0
2002-02-26,6.0732,6.19,6.0732,6.1585,1636248,0
2002-02-27,6.2189,6.2598,6.1331,6.2189,2800674,0
2002-02-28,6.2598,6.3232,6.2317,6.2565,2524323,0
2002-03-01,6.2598,6.4089,6.2094,6.3706,1358964,0
2002-03-04,6.3738,6.5735,6.3738,6.5579,1707622,0
2002-03-05,6.5579,6.6941,6.5257,6.6651,2295677,0
2002-03-06,6.7036,6.8081,6.6651,6.8048,2610548,0
2002-03-07,6.8048,6.8113,6.6651,6.7158,1886699,0
2002-03-08,6.8113,6.8837,6.7063,6.7414,3311981,0
2002-03-11,6.8113,6.9407,6.7036,6.9187,2725826,0
2002-03-12,6.9187,6.9187,6.8048,6.8684,1568035,0
2002-03-13,6.8684,6.9311,6.8176,6.8358,1567086,0
2002-03-14,6.7788,6.8552,6.7511,6.8015,1486556,0
2002-03-15,6.7544,6.7917,6.7346,6.7668,2161453,0
2002-03-18,6.7414,6.7668,6.7063,6.7511,2267251,0
2002-03-19,6.7573,6.8931,6.7573,6.8866,1423069,0
2002-03-20,6.8866,6.9881,6.7948,6.8994,1581614,0
2002-03-21,6.8585,6.9911,6.7761,6.9631,1097782,0
2002-03-22,6.9725,7.1211,6.8684,7.0328,1562028,0
2002-03-25,7.036,7.102,6.9407,6.9787,1703202,0
2002-03-26,6.9787,7.0328,6.8866,6.925,1677939,0
2002-03-27,6.9284,6.9695,6.8552,6.8966,2725826,0
2002-03-28,6.9284,6.9407,6.8233,6.8392,2133666,0
2002-04-01,6.8392,6.8423,6.7346,6.7854,2503484,0
2002-04-02,6.7948,6.9725,6.7414,6.9284,4904330,0
2002-04-03,7.0328,7.0328,6.7948,6.8146,3120912,0
2002-04-04,6.8233,6.8233,6.7036,6.7314,2475697,0
2002-04-05,6.7346,6.8113,6.6975,6.7188,1797945,0
2002-04-08,6.7063,6.7158,6.4977,6.6557,3082377,0
2002-04-09,6.6907,6.7099,6.5133,6.5637,1854165,0
2002-04-10,6.583,6.7379,6.5735,6.7158,1616034,0
2002-04-11,6.7222,6.7668,6.5579,6.5579,2087549,0
2002-04-12,6.5579,6.6625,6.4977,6.6208,2722979,0
2002-04-15,6.6405,6.6625,6.5804,6.6273,1093044,0
2002-04-16,6.6273,6.7788,6.6116,6.7695,1211788,0
2002-04-17,6.7128,6.8233,6.6744,6.7854,3474623,0
2002-04-18,6.7346,6.7981,6.6907,6.7477,1702258,0
2002-04-19,6.7668,6.7981,6.6907,6.7948,1011881,0
2002-04-22,6.8081,6.8392,6.7128,6.7158,1004939,0
2002-04-23,6.8233,6.8966,6.7379,6.8684,2832564,0
2002-04-24,6.8994,6.9154,6.6462,6.7158,2574539,0
2002-04-25,6.6744,6.7158,6.5606,6.6651,1630567,0
2002-04-26,6.7036,6.7188,6.5546,6.5889,1872801,0
2002-04-29,6.6273,6.6907,6.4686,6.6497,1696250,0
2002-04-30,6.6497,6.7222,6.6175,6.6711,2164929,0
2002-05-01,6.6711,6.865,6.6273,6.7854,2378730,0
2002-05-02,6.7917,6.8585,6.7188,6.8358,2008282,0
2002-05-03,6.7788,6.8684,6.7252,6.8113,1177063,0
2002-05-06,6.8176,6.9154,6.7314,6.8392,1801740,0
2002-05-07,6.9436,6.9911,6.8552,6.8866,2835730,0
2002-05-08,6.8966,7.0039,6.8742,6.9911,1952068,0
2002-05-09,6.9725,7.0509,6.9311,6.9534,1980182,0
2002-05-10,6.9436,7.026,6.9154,6.9407,2193041,0
2002-05-13,6.9911,7.0006,6.9154,6.9757,1631196,0
2002-05-14,6.9852,7.036,6.9436,6.9787,1462867,0
2002-05-15,6.9911,7.1147,6.9695,6.9911,1983330,0
2002-05-16,7.0203,7.064,6.9503,6.9534,2053443,0
2002-05-17,6.9284,7.0294,6.9094,7.0229,2029127,0
2002-05-20,7.0294,7.213,6.9852,7.0895,1956810,0
2002-05-21,7.1842,7.2164,7.1111,7.1876,1861426,0
2002-05-22,7.1405,7.4222,7.1371,7.3965,2307988,0
2002-05-23,7.3965,7.5046,7.3907,7.4596,2294731,0
2002-05-24,7.4816,7.5452,7.352,7.5267,1587300,0
2002-05-28,7.5267,7.5267,7.3486,7.3907,2365477,0
2002-05-29,7.3907,7.3965,7.2545,7.3392,1485916,0
2002-05-30,7.3079,7.4028,7.1876,7.3585,2970265,0
2002-05-31,7.3683,7.3965,7.2446,7.3177,1476449,0
2002-06-03,7.2883,7.3079,7.0229,7.061,1592662,0
2002-06-04,7.0229,7.2766,7.0071,7.1211,2991425,0
2002-06-05,7.1274,7.1274,7.0071,7.0931,1659939,0
2002-06-06,7.0864,7.1239,6.9695,6.9881,2311782,0
2002-06-07,6.9881,7.1876,6.9881,7.102,2416314,0
2002-06-10,7.102,7.1778,7.036,7.0864,1566768,0
2002-06-11,7.0576,7.1876,7.036,7.064,2343997,0
2002-06-12,7.064,7.2007,6.9695,7.0456,1637824,0
2002-06-13,7.0039,7.102,6.9311,7.0039,2337993,0
2002-06-14,6.9972,7.0039,6.6877,6.865,2847728,0
2002-06-17,6.9436,7.064,6.8742,7.064,2066087,0
2002-06-18,7.064,7.1715,7.0509,7.1405,2222088,0
2002-06-19,7.0802,7.2007,6.9597,6.9972,1731943,0
2002-06-20,7.0006,7.1211,6.9661,6.9881,1651097,0
2002-06-21,6.9154,6.9436,6.6711,6.7346,3587374,0
2002-06-24,6.7346,6.8081,6.475,6.5479,3579794,0
2002-06-25,6.5671,6.6083,6.418,6.463,4862644,0
2002-06-26,6.463,6.5197,6.282,6.3548,3936976,0
2002-06-27,6.3706,6.4567,6.2536,6.4151,2937734,0
2002-06-28,6.4471,6.6051,6.4241,6.5922,3302819,0
2002-07-01,6.5922,6.6589,6.491,6.5579,2504748,0
2002-07-02,6.5579,6.6273,6.418,6.4471,3828972,0
2002-07-03,6.463,6.5351,6.1236,6.2189,3073215,0
2002-07-05,6.2189,6.3706,6.1773,6.3489,1020090,0
2002-07-08,6.3428,6.3548,6.2346,6.3069,2060708,0
2002-07-09,6.3069,6.3299,6.0793,6.0793,1838058,0
2002-07-10,6.1021,6.1585,5.8039,5.8513,3006576,0
2002-07-11,5.6805,6.1296,5.6611,6.0891,3121225,0
2002-07-12,6.0385,6.1141,5.8579,6.0097,3188493,0
2002-07-15,5.9943,6.273,5.763,6.273,5667979,0
2002-07-16,6.1967,6.2403,5.9179,5.9527,3868439,0
2002-07-17,5.9657,6.1554,5.839,5.8895,2229983,0
2002-07-18,5.9433,6.0128,5.7881,5.829,2398634,0
2002-07-19,5.829,5.8579,5.4995,5.6904,4317539,0
2002-07-22,5.687,5.6904,5.4558,5.592,3050166,0
2002-07-23,5.5404,5.6168,5.2278,5.313,4573662,0
2002-07-24,5.0725,5.6937,5.0253,5.63,4308383,0
2002-07-25,5.5599,5.8737,5.4871,5.7977,3050481,0
2002-07-26,5.7977,5.9943,5.6332,5.766,2526222,0
2002-07-29,5.8548,5.9179,5.763,5.8199,5522377,0
2002-07-30,5.8199,6.0575,5.7344,6.016,5308578,0
2002-07-31,6.0513,6.1363,5.9748,6.0698,4987705,0
2002-08-01,6.086,6.1296,5.7881,5.8895,4578725,0
2002-08-02,5.8548,6.035,5.8325,5.9463,3004366,0
2002-08-05,5.9179,6.086,5.8548,5.8895,2252405,0
2002-08-06,5.9625,6.086,5.9275,5.9494,2555906,0
2002-08-07,5.9909,6.0541,5.9306,6.0128,1961229,0
2002-08-08,6.0257,6.086,5.9179,6.0513,1775205,0
2002-08-09,6.0097,6.0417,5.9116,5.9433,2908678,0
2002-08-12,5.9179,6.0541,5.9055,6.0003,3161646,0
2002-08-13,5.9782,6.035,5.8456,5.8513,1785949,0
2002-08-14,5.8548,6.0417,5.8133,6.0224,2329782,0
2002-08-15,6.0417,6.2372,6.0417,6.2094,2766556,0
2002-08-16,6.0029,6.0732,5.937,5.9527,1856696,0
2002-08-19,5.9527,6.1082,5.9023,6.0793,2107770,0
2002-08-20,6.0793,6.162,5.9877,6.0891,2947211,0
2002-08-21,6.2253,6.2762,6.0665,6.2762,2501596,0
2002-08-22,6.2762,6.3606,6.1331,6.2346,3232393,0
2002-08-23,6.1868,6.282,6.1363,6.1496,1264852,0
2002-08-26,6.1684,6.2974,6.1396,6.273,1204839,0
2002-08-27,6.3008,6.3575,6.1585,6.1773,1402542,0
2002-08-28,6.1773,6.2536,6.1173,6.1744,1112308,0
2002-08-29,6.0891,6.19,6.0732,6.1526,1568667,0
2002-08-30,6.1462,6.216,6.0541,6.0987,1583506,0
2002-09-03,6.1021,6.1021,5.8548,5.8865,1974490,0
2002-09-04,5.8865,5.9241,5.7344,5.9023,1579717,0
2002-09-05,5.8988,5.9463,5.8007,5.9463,1556667,0
2002-09-06,5.9782,6.0097,5.8325,5.9241,1359281,0
2002-09-09,5.8801,5.8959,5.7024,5.8261,2165871,0
2002-09-10,5.8357,5.8422,5.6937,5.7125,1014410,0
2002-09-11,5.6937,5.8605,5.6741,5.8102,1211788,0
2002-09-12,5.7948,5.8039,5.5798,5.6075,2417577,0
2002-09-13,5.4624,5.7247,5.4427,5.7216,1584774,0
2002-09-16,5.671,5.671,5.5379,5.6168,2202825,0
2002-09-17,5.6427,5.687,5.3795,5.4266,1716147,0
2002-09-18,5.4266,5.6937,5.3641,5.6427,3275663,0
2002-09-19,5.6427,5.6552,5.4748,5.5632,6496361,0
2002-09-20,5.5499,5.5798,5.3417,5.3728,4920437,0
2002-09-23,5.3761,5.4781,5.2654,5.2977,2462427,0
2002-09-24,5.2977,5.3034,4.9806,5.1676,4645993,0
2002-09-25,5.2118,5.2944,5.1197,5.2184,2175664,0
2002-09-26,5.2593,5.4781,5.2431,5.4492,2165559,0
2002-09-27,5.4395,5.4964,5.291,5.3193,1497918,0
2002-09-30,5.2466,5.3034,5.1197,5.2818,1732892,0
2002-10-01,5.3034,5.3641,5.1743,5.2118,3322399,0
2002-10-02,5.2686,5.3795,5.1957,5.2278,2977840,0
2002-10-03,5.2278,5.2883,5.1486,5.1957,2882461,0
2002-10-04,5.1957,5.1957,4.9587,4.9681,2010808,0
2002-10-07,4.9077,5.0662,4.8544,4.9303,2081870,0
2002-10-08,4.9303,5.0058,4.642,4.8603,5465223,0
2002-10-09,4.6453,4.7216,4.4489,4.5057,6479627,0
2002-10-10,4.5503,4.9395,4.4771,4.8671,4217743,0
2002-10-11,4.9364,5.3034,4.9364,5.2431,7914064,0
2002-10-14,5.0982,5.2089,4.9806,5.1263,7106200,0
2002-10-15,5.2431,5.2431,4.9048,4.9422,8999219,0
2002-10-16,4.9519,5.0884,4.5057,4.6517,6749337,0
2002-10-17,4.7271,4.8603,4.5185,4.5471,6021379,0
2002-10-18,4.5503,4.7216,4.4933,4.6763,3370083,0
2002-10-21,4.6728,4.9934,4.6705,4.9934,3479354,0
2002-10-22,4.9934,5.1648,4.9364,4.9395,4670627,0
2002-10-23,4.9271,5.1197,4.8443,5.1197,3897821,0
2002-10-24,5.1803,5.2118,5.0285,5.0346,3309449,0
2002-10-25,5.0538,5.1263,4.9806,5.0285,2386008,0
2002-10-28,5.0725,5.2686,5.0725,5.2217,3055215,0
2002-10-29,5.2883,5.2944,5.1354,5.2089,2291255,0
2002-10-30,5.2089,5.2654,5.1775,5.256,3229862,0
2002-10-31,5.2593,5.2593,5.1296,5.1519,1935011,0
2002-11-01,5.1519,5.2494,5.1421,5.1834,2789298,0
2002-11-04,5.1453,5.6401,5.1017,5.5328,8193259,0
2002-11-05,5.5891,5.5891,5.4427,5.5226,5226777,0
2002-11-06,5.5665,5.7753,5.5379,5.7089,7500346,0
2002-11-07,5.6773,5.7125,5.5825,5.658,40077547,0
2002-11-08,5.6611,5.671,5.5697,5.6454,7301387,0
2002-11-11,5.6267,5.658,5.5825,5.6454,5244467,0
2002-11-12,5.6552,5.6837,5.5891,5.6107,5528070,0
2002-11-13,5.592,5.7247,5.5825,5.7247,8339792,0
2002-11-14,5.782,5.8801,5.7247,5.7915,6771440,0
2002-11-15,5.8456,5.8703,5.7374,5.8548,4375335,0
2002-11-18,5.864,5.8703,5.6773,5.7692,4936543,0
2002-11-19,5.7374,5.8007,5.6773,5.7344,2721401,0
2002-11-20,5.7692,5.8959,5.728,5.782,4238902,0
2002-11-21,5.8007,5.9716,5.7915,5.8483,6152125,0
2002-11-22,5.839,6.045,5.8167,6.0195,3187227,0
2002-11-25,6.0195,6.1048,5.8959,6.0826,2819937,0
2002-11-26,6.0698,6.076,5.8959,5.9116,2169355,0
2002-11-27,5.9877,6.0987,5.9084,6.035,3574428,0
2002-11-29,6.035,6.0987,5.9877,6.0793,2821829,0
2002-12-02,6.0793,6.1296,5.9558,6.0575,2528118,0
2002-12-03,5.9716,6.0732,5.9402,5.9527,2633920,0
2002-12-04,5.9527,6.0319,5.829,5.839,3240916,0
2002-12-05,5.864,5.8926,5.7881,5.8548,1973545,0
2002-12-06,5.8167,5.9275,5.7563,5.8895,2260621,0
2002-12-09,5.8926,5.9716,5.8456,5.9055,2553385,0
2002-12-10,5.9433,5.9433,5.8422,5.9339,2389156,0
2002-12-11,5.9433,5.9814,5.8959,5.9688,2224924,0
2002-12-12,6.0029,6.045,5.9275,5.9494,2122612,0
2002-12-13,5.9494,6.0793,5.9275,6.045,1381064,0
2002-12-16,6.076,6.1744,6.0732,6.1554,3761069,0
2002-12-17,6.1585,6.3135,6.1268,6.282,4348804,0
2002-12-18,6.3332,6.3706,6.1967,6.2372,4200371,0
2002-12-19,6.19,6.2565,6.162,6.2372,3238394,0
2002-12-20,6.3167,6.3167,6.1744,6.3167,4685465,0
2002-12-23,6.2372,6.3637,6.2061,6.3332,3477152,0
2002-12-24,6.2222,6.282,6.1967,6.2189,944922,0
2002-12-26,6.2372,6.3364,6.2317,6.2945,1743319,0
2002-12-27,6.2762,6.3332,6.1744,6.2189,1272425,0
2002-12-30,6.2287,6.2372,6.1496,6.19,1757527,0
2002-12-31,6.1363,6.2631,6.1141,6.2372,1847212,0
2003-01-02,6.2317,6.4089,6.2253,6.4058,2395479,0
2003-01-03,6.2857,6.4241,6.2762,6.4113,2843312,0
2003-01-06,6.4599,6.7695,6.4439,6.6405,5328153,0
2003-01-07,6.5512,6.5579,6.3489,6.4089,4944124,0
2003-01-08,6.3996,6.5637,6.3489,6.4811,4584725,0
2003-01-09,6.4811,6.5955,6.4208,6.5512,3890553,0
2003-01-10,6.4879,6.5735,6.4308,6.5512,2386008,0
2003-01-13,6.5351,6.5889,6.4567,6.491,1981128,0
2003-01-14,6.5351,6.5804,6.4089,6.4506,4640941,0
2003-01-15,6.4407,6.4811,6.3299,6.4506,5640498,0
2003-01-16,6.4506,6.4977,6.3936,6.4655,2868567,0
2003-01-17,6.6116,6.6116,6.3804,6.3996,4389549,0
2003-01-21,6.4782,6.5042,6.3008,6.3364,2342109,0
2003-01-22,6.2857,6.3267,6.1744,6.2762,3168601,0
2003-01-23,6.2697,6.3428,6.216,6.2372,3085854,0
2003-01-24,6.2372,6.2372,6.0826,6.0891,4319753,0
2003-01-27,5.9716,6.0891,5.8483,5.8483,4919805,0
2003-01-28,5.9275,6.1396,5.8801,6.0513,5594395,0
2003-01-29,5.7787,5.8261,5.6202,5.7314,19648267,0
2003-01-30,5.763,5.8007,5.6524,5.658,6903764,0
2003-01-31,5.6805,5.7187,5.604,5.6267,5219835,0
2003-02-03,5.6773,5.7125,5.6367,5.6994,5160772,0
2003-02-04,5.6773,5.7125,5.6235,5.6837,4874958,0
2003-02-05,5.6965,5.7024,5.6075,5.6367,4690512,0
2003-02-06,5.6202,5.6677,5.5566,5.6367,2575486,0
2003-02-07,5.6677,5.6677,5.5063,5.5891,12885667,0
2003-02-10,5.604,5.6454,5.4995,5.5665,2524960,0
2003-02-11,5.604,5.6487,5.5255,5.5328,3009415,0
2003-02-12,5.5404,5.5439,5.2883,5.4021,3982147,0
2003-02-13,5.3513,5.5566,5.3162,5.4748,3402931,0
2003-02-14,5.5255,5.5979,5.472,5.5731,2946895,0
2003-02-18,5.5798,5.6643,5.5731,5.6107,2798770,0
2003-02-19,5.6332,5.6677,5.5632,5.6136,2497802,0
2003-02-20,5.6773,5.6837,5.5763,5.6267,3912658,0
2003-02-21,5.6937,5.763,5.6267,5.6367,3570005,0
2003-02-24,5.6677,5.7441,5.5534,5.5566,3388722,0
2003-02-25,5.5534,5.5954,5.4241,5.5288,4720513,0
2003-02-26,5.5353,5.5404,5.3579,5.3701,4275531,0
2003-02-27,5.3889,5.4458,5.3513,5.3546,3298089,0
2003-02-28,5.4149,5.4558,5.3546,5.3641,2144398,0
2003-03-03,5.4266,5.5063,5.3761,5.3827,1583506,0
2003-03-04,5.386,5.386,5.2818,5.3386,3638529,0
2003-03-05,5.3386,5.3701,5.2308,5.3701,3728858,0
2003-03-06,5.3827,5.3989,5.3193,5.3827,4767266,0
2003-03-07,5.3579,5.3889,5.2786,5.3546,2356313,0
2003-03-10,5.3006,5.3356,5.2399,5.2528,2959523,0
2003-03-11,5.2754,5.3291,5.2089,5.2118,2998686,0
2003-03-12,5.199,5.3452,5.1896,5.3291,3738644,0
2003-03-13,5.3485,5.3761,5.2944,5.3225,2926677,0
2003-03-14,5.3761,5.4149,5.2654,5.2977,3088055,0
2003-03-17,5.3162,5.5763,5.3162,5.5697,4714201,0
2003-03-18,5.6008,5.6643,5.5566,5.658,4099945,0
2003-03-19,5.6994,5.7441,5.6168,5.6367,2736245,0
2003-03-20,5.6367,5.6937,5.5404,5.6643,3054587,0
2003-03-21,5.763,5.7915,5.6367,5.7441,4369647,0
2003-03-24,5.7151,5.7441,5.5862,5.6454,2536644,0
2003-03-25,5.6643,5.7915,5.6367,5.7881,2920047,0
2003-03-26,5.7948,5.8483,5.7314,5.7948,3250399,0
2003-03-27,5.7692,5.8737,5.7533,5.8703,2757398,0
2003-03-28,5.8483,5.8801,5.8167,5.8801,1813425,0
2003-03-31,5.8548,5.864,5.7596,5.763,2567911,0
2003-04-01,5.8199,5.8988,5.7533,5.8988,2340209,0
2003-04-02,5.8988,5.9055,5.8102,5.8422,2247035,0
2003-04-03,5.829,5.9211,5.7596,5.9055,2364835,0
2003-04-04,5.9716,6.0319,5.937,6.0029,3129751,0
2003-04-07,6.1429,6.1652,6.0319,6.0319,3205858,0
2003-04-08,6.0319,6.076,5.9972,6.0128,2831299,0
2003-04-09,5.7787,5.9306,5.7787,5.839,5660717,0
2003-04-10,5.839,5.9211,5.829,5.8895,3078589,0
2003-04-11,5.9845,6.0257,5.8483,5.8801,1658666,0
2003-04-14,5.9147,5.9972,5.8865,5.9972,4244272,0
2003-04-15,5.9688,6.1112,5.9527,6.1112,3179327,0
2003-04-16,6.1082,6.1429,6.0319,6.0575,2412533,0
2003-04-17,6.0385,6.0665,6.0062,6.0513,1184944,0
2003-04-21,6.0478,6.0987,6.035,6.0541,1691518,0
2003-04-22,6.0224,6.1997,5.9972,6.1868,2170614,0
2003-04-23,6.2061,6.289,6.1554,6.2222,2959210,0
2003-04-24,6.2503,6.2857,6.2222,6.247,2422635,0
2003-04-25,6.2094,6.2536,6.2061,6.2222,7004199,0
2003-04-28,6.1462,6.2438,6.1363,6.2032,3704857,0
2003-04-29,6.2061,6.2061,5.9463,6.0575,4500085,0
2003-04-30,5.9055,5.9943,5.8456,5.9845,9850661,0
2003-05-01,5.9845,6.0575,5.9179,6.035,5816097,0
2003-05-02,6.035,6.045,5.9845,6.0289,3713697,0
2003-05-05,6.0633,6.086,5.9972,6.0478,3354615,0
2003-05-06,6.0793,6.1711,6.0633,6.1652,3157860,0
2003-05-07,6.1652,6.1652,6.0195,6.1112,2771933,0
2003-05-08,6.0793,6.0925,6.0195,6.0513,1893328,0
2003-05-09,6.0513,6.1173,6.0319,6.0954,2438740,0
2003-05-12,6.0541,6.1429,6.0257,6.0826,2319049,0
2003-05-13,6.0925,6.1363,5.9339,6.0062,4946019,0
2003-05-14,6.0062,6.0062,5.7787,5.883,5818939,0
2003-05-15,5.883,5.883,5.7314,5.785,11182778,0
2003-05-16,5.9084,5.9084,5.8102,5.8422,8997954,0
2003-05-19,5.8422,5.8422,5.7061,5.7216,5901363,0
2003-05-20,5.763,5.7948,5.7247,5.7314,6069064,0
2003-05-21,5.763,5.763,5.6805,5.6965,4240794,0
2003-05-22,5.7467,5.7753,5.687,5.7725,7490554,0
2003-05-23,5.8357,6.2697,5.7948,6.2061,9731282,0
2003-05-27,6.2061,6.3267,6.19,6.3103,8829621,0
2003-05-28,6.3267,6.3267,6.2438,6.2565,5064766,0
2003-05-29,6.2598,6.3364,6.1082,6.162,3394092,0
2003-05-30,6.2317,6.3008,6.1396,6.2094,4920437,0
2003-06-02,6.1997,6.3514,6.1773,6.3069,3243446,0
2003-06-03,6.3332,6.3996,6.2857,6.3804,3258607,0
2003-06-04,6.4241,6.5479,6.4027,6.4506,6921458,0
2003-06-05,6.4439,6.4942,6.4058,6.4506,3121855,0
2003-06-06,6.4717,6.5232,6.3738,6.418,4124575,0
2003-06-09,6.4208,6.4308,6.3267,6.39,2395479,0
2003-06-10,6.3966,6.4089,6.304,6.3575,2549590,0
2003-06-11,6.3575,6.4027,6.3299,6.3769,4332382,0
2003-06-12,6.3637,6.3838,6.2536,6.3364,3166703,0
2003-06-13,6.3332,6.3489,6.2061,6.2094,3217864,0
2003-06-16,6.1744,6.3936,6.1744,6.3936,3152804,0
2003-06-17,6.4089,6.491,6.3135,6.4599,7018091,0
2003-06-18,6.4372,6.4534,6.3267,6.3575,5124450,0
2003-06-19,6.3575,6.3966,6.304,6.304,3847285,0
2003-06-20,6.3637,6.3706,6.2222,6.2222,5534068,0
2003-06-23,6.2536,6.2857,6.1173,6.1268,5711875,0
2003-06-24,6.1112,6.1711,6.0698,6.1021,3999506,0
2003-06-25,6.1363,6.1652,6.076,6.086,3352722,0
2003-06-26,6.1173,6.1268,6.0891,6.0954,2388218,0
2003-06-27,6.0987,6.1112,6.0003,6.0224,1999437,0
2003-06-30,6.0003,6.0385,5.9494,6.016,3690639,0
2003-07-01,6.0417,6.1711,5.9782,6.1112,4060471,0
2003-07-02,6.1112,6.2189,6.0793,6.2061,2650023,0
2003-07-03,6.3966,6.5386,6.2372,6.247,12058856,0
2003-07-07,6.2536,6.2857,6.1141,6.1331,8128193,0
2003-07-08,6.1331,6.1331,5.9688,6.0417,6365303,0
2003-07-09,6.2222,6.3489,6.1112,6.3008,13102315,0
2003-07-10,6.2438,6.3201,6.2253,6.2918,7735316,0
2003-07-11,6.3232,6.3456,6.3232,6.3232,5785778,0
2003-07-14,6.3428,6.3456,6.2598,6.2857,3610103,0
2003-07-15,6.2317,6.2793,6.1835,6.2346,6411407,0
2003-07-16,6.2222,6.2697,6.1112,6.1585,4118253,0
2003-07-17,6.1173,6.1585,6.0698,6.1173,3202068,0
2003-07-18,6.1112,6.1585,6.0954,6.1429,5245730,0
2003-07-21,6.1268,6.1429,6.0698,6.086,5165828,0
2003-07-22,6.0633,6.1331,6.0478,6.1112,6771124,0
2003-07-23,6.1496,6.1496,6.0513,6.0891,2472535,0
2003-07-24,6.0954,6.1268,6.0513,6.1048,4642514,0
2003-07-25,6.1112,6.1396,6.0478,6.1363,4159942,0
2003-07-28,6.1429,6.1462,6.0732,6.1021,11678297,0
2003-07-29,6.0319,6.045,5.959,5.9845,5350579,0
2003-07-30,6.0954,6.1296,6.0575,6.1112,4476715,0
2003-07-31,6.1496,6.1711,6.0826,6.1112,3499883,0
2003-08-01,6.1021,6.1021,6.0478,6.0665,2890364,0
2003-08-04,6.0665,6.1201,6.0319,6.1112,2476635,0
2003-08-05,6.0732,6.1112,5.9306,5.9306,3824239,0
2003-08-06,5.9339,6.0128,5.883,5.9275,5495858,0
2003-08-07,5.9463,6.0128,5.9023,5.9625,3413350,0
2003-08-08,6.0003,6.0417,5.9402,6.0385,3175228,0
2003-08-11,6.0385,6.0633,5.9494,5.9688,2118504,0
2003-08-12,5.9688,6.0513,5.9179,6.0385,2897944,0
2003-08-13,6.0793,6.0954,6.0224,6.0575,4255642,0
2003-08-14,6.076,6.1201,6.0541,6.1021,1708886,0
2003-08-15,6.1021,6.1684,6.0541,6.1684,1649837,0
2003-08-18,6.1997,6.1997,6.0793,6.1082,2040185,0
2003-08-19,6.1268,6.1496,6.0385,6.0732,1836162,0
2003-08-20,6.0954,6.1652,6.0698,6.1396,2427369,0
2003-08-21,6.1868,6.1997,6.086,6.1048,1992810,0
2003-08-22,6.1363,6.1429,5.9909,6.035,2045235,0
2003-08-25,6.0665,6.0665,5.9814,6.016,1689943,0
2003-08-26,6.016,6.0385,5.959,6.0319,3353354,0
2003-08-27,6.0319,6.0665,6.016,6.0513,1616671,0
2003-08-28,6.0513,6.1112,5.9814,6.1021,2500957,0
2003-08-29,6.1021,6.1268,6.0319,6.1236,2051551,0
2003-09-02,6.1236,6.2032,6.0826,6.1997,2494643,0
2003-09-03,6.1805,6.2222,6.1711,6.2032,2137457,0
2003-09-04,6.2061,6.2346,6.1585,6.162,2415688,0
2003-09-05,6.162,6.2317,6.1429,6.2253,2816141,0
2003-09-08,6.2253,6.2697,6.2253,6.2346,1652678,0
2003-09-09,6.19,6.2287,6.1526,6.1554,2725826,0
2003-09-10,6.1429,6.1744,6.1236,6.1711,1573085,0
2003-09-11,6.1711,6.2094,6.1526,6.1585,2056287,0
2003-09-12,6.1711,6.2061,6.1526,6.1773,2445684,0
2003-09-15,6.1711,6.1711,6.0633,6.086,2599183,0
2003-09-16,6.0954,6.1496,6.0633,6.0987,2504429,0
2003-09-17,6.1201,6.1462,6.0478,6.1082,2647498,0
2003-09-18,6.1429,6.247,6.1363,6.2253,1777110,0
2003-09-19,6.19,6.3637,6.19,6.3332,3655275,0
2003-09-22,6.3008,6.3232,6.2189,6.2974,5725774,0
2003-09-23,6.2974,6.3637,6.2631,6.289,2723930,0
2003-09-24,6.2857,6.3299,6.247,6.282,2644981,0
2003-09-25,6.2762,6.3456,6.2697,6.3069,3557687,0
2003-09-26,6.3069,6.3548,6.247,6.3167,3125649,0
2003-09-29,6.3332,6.3606,6.2945,6.3364,1704469,0
2003-09-30,6.3364,6.3489,6.2697,6.3267,4101523,0
2003-10-01,6.3548,6.4407,6.3364,6.4372,2757082,0
2003-10-02,6.3996,6.4717,6.3996,6.4599,1740788,0
2003-10-03,6.4844,6.5859,6.4844,6.5133,2722029,0
2003-10-06,6.5386,6.5386,6.4439,6.532,1912277,0
2003-10-07,6.532,6.5351,6.434,6.5351,1783107,0
2003-10-08,6.5955,6.6144,6.491,6.532,2453588,0
2003-10-09,6.532,6.7573,6.532,6.7573,5741248,0
2003-10-10,6.7573,6.7948,6.6525,6.6775,2495591,0
2003-10-13,6.6775,6.7252,6.6371,6.6975,2929842,0
2003-10-14,6.6651,6.6809,6.6175,6.6711,2834141,0
2003-10-15,6.6809,6.6907,6.6305,6.6497,2794990,0
2003-10-16,6.6497,6.6744,6.6338,6.6497,1680462,0
2003-10-17,6.6497,6.6775,6.5351,6.5351,4582194,0
2003-10-20,6.5804,6.5922,6.532,6.5386,1712362,0
2003-10-21,6.5386,6.5922,6.4942,6.5133,2654123,0
2003-10-22,6.5167,6.5859,6.5071,6.5418,6933767,0
2003-10-23,6.5418,6.5768,6.5133,6.5418,2235992,0
2003-10-24,6.491,6.5197,6.4599,6.4879,1692461,0
2003-10-27,6.491,6.5735,6.491,6.5232,1417069,0
2003-10-28,6.5103,6.5479,6.4599,6.5288,10386600,0
2003-10-29,6.4567,6.4942,6.3966,6.4241,7869537,0
2003-10-30,6.5071,6.5071,6.418,6.4534,2687605,0
2003-10-31,6.4811,6.5859,6.4599,6.5579,4522817,0
2003-11-03,6.5288,6.6338,6.5288,6.5889,3139723,0
2003-11-04,6.5447,6.5735,6.4942,6.5103,2391997,0
2003-11-05,6.4439,6.491,6.4439,6.4534,1975754,0
2003-11-06,6.4534,6.5351,6.4274,6.5257,1692780,0
2003-11-07,6.5703,6.5703,6.4471,6.4811,1370331,0
2003-11-10,6.4599,6.4811,6.4274,6.4782,1275902,0
2003-11-11,6.4599,6.5133,6.4439,6.5042,1604978,0
2003-11-12,6.4811,6.5386,6.4506,6.5386,1459389,0
2003-11-13,6.5386,6.5546,6.4567,6.4811,1367491,0
2003-11-14,6.4599,6.5546,6.4534,6.5418,1672572,0
2003-11-17,6.4977,6.5288,6.4372,6.4534,1332437,0
2003-11-18,6.4942,6.4942,6.3936,6.4089,2165246,0
2003-11-19,6.418,6.4407,6.3672,6.4089,2461794,0
2003-11-20,6.4089,6.4372,6.3332,6.3428,2512324,0
2003-11-21,6.3201,6.3869,6.2372,6.3706,3942031,0
2003-11-24,6.4241,6.4977,6.4027,6.4208,2913106,0
2003-11-25,6.4655,6.6175,6.4274,6.5922,2884045,0
2003-11-26,6.6305,6.6305,6.532,6.583,1209266,0
2003-11-28,6.6019,6.6051,6.5671,6.5703,568784,0
2003-12-01,6.5447,6.6083,6.5071,6.5859,2139976,0
2003-12-02,6.6116,6.6116,6.491,6.491,3401040,0
2003-12-03,6.5257,6.5546,6.463,6.463,3180913,0
2003-12-04,6.4977,6.5637,6.4567,6.5637,4989286,0
2003-12-05,6.5637,6.6051,6.5071,6.5804,1731310,0
2003-12-08,6.583,6.6525,6.5735,6.6525,1520973,0
2003-12-09,6.6651,6.6651,6.5479,6.5512,1777744,0
2003-12-10,6.5546,6.5859,6.5071,6.5167,1287589,0
2003-12-11,6.5447,6.6051,6.5103,6.5768,1734781,0
2003-12-12,6.6116,6.6116,6.5386,6.5546,1533609,0
2003-12-15,6.6338,6.6525,6.5859,6.6305,2893207,0
2003-12-16,6.6497,6.6711,6.5386,6.5859,1959650,0
2003-12-17,6.5859,6.6239,6.5418,6.5889,1728467,0
2003-12-18,6.6051,6.6842,6.5859,6.6525,2942471,0
2003-12-19,6.6907,6.7346,6.6462,6.6589,2681602,0
2003-12-22,6.6338,6.7477,6.6305,6.7252,1891117,0
2003-12-23,6.7446,6.8015,6.7158,6.782,1884488,0
2003-12-24,6.782,6.8458,6.782,6.8081,1263583,0
2003-12-26,6.8392,6.8523,6.7917,6.7917,796180,0
2003-12-29,6.8233,6.8866,6.8146,6.8805,2296308,0
2003-12-30,6.8392,6.9284,6.8392,6.9284,1656149,0
2003-12-31,6.9026,6.9567,6.8866,6.9468,3207439,0
2004-01-02,6.9026,6.9631,6.8206,6.8585,2391061,0
2004-01-05,6.9375,6.9375,6.7,6.7788,3777179,0
2004-01-06,6.7,6.7606,6.6557,6.7222,2881832,0
2004-01-07,6.6941,6.8048,6.6809,6.7948,2997739,0
2004-01-08,6.7544,6.7917,6.7286,6.7668,2517059,0
2004-01-09,6.7511,6.8931,6.7511,6.8458,5952835,0
2004-01-12,6.8458,6.8931,6.7606,6.7854,4279639,0
2004-01-13,6.7854,6.8491,6.7761,6.8081,2204720,0
2004-01-14,6.8392,6.9126,6.833,6.8866,1839320,0
2004-01-15,6.9284,6.934,6.7731,6.8358,5253621,0
2004-01-16,6.8805,6.8994,6.8268,6.8618,4098364,0
2004-01-20,6.8585,6.8866,6.8552,6.8866,2009547,0
2004-01-21,6.865,6.8966,6.7948,6.8742,4237007,0
2004-01-22,6.8423,6.925,6.833,6.8866,2217985,0
2004-01-23,6.9154,6.9311,6.8713,6.9059,2375890,0
2004-01-26,6.9284,6.9284,6.8268,6.9026,2208200,0
2004-01-27,6.9026,6.925,6.8805,6.9154,3009734,0
2004-01-28,6.9026,6.9154,6.7414,6.7414,6450569,0
2004-01-29,6.7606,6.8146,6.7158,6.7639,3924982,0
2004-01-30,6.7639,6.7639,6.6144,6.6497,5169617,0
2004-02-02,6.6497,6.7286,6.6462,6.6744,3107013,0
2004-02-03,6.6497,6.6775,6.6239,6.6681,3406726,0
2004-02-04,6.6239,6.6589,6.5859,6.6429,5149088,0
2004-02-05,6.6429,6.7128,6.6338,6.6525,3862450,0
2004-02-06,6.6557,6.7948,6.6525,6.7446,3576316,0
2004-02-09,6.7446,6.7606,6.6651,6.7286,2025332,0
2004-02-10,6.7036,6.7887,6.6589,6.7887,2981311,0
2004-02-11,6.7544,6.8392,6.7,6.7917,3142070,0
2004-02-12,6.7917,6.8113,6.7446,6.7606,2297255,0
2004-02-13,6.7731,6.833,6.7446,6.7917,1913534,0
2004-02-17,6.8081,6.8684,6.8015,6.8358,4835482,0
2004-02-18,6.8523,6.8713,6.8081,6.8713,3592423,0
2004-02-19,6.8713,6.8866,6.8268,6.8458,3206170,0
2004-02-20,6.8552,6.8742,6.8048,6.8684,3772125,0
2004-02-23,6.8837,6.9026,6.7948,6.8392,1968175,0
2004-02-24,6.8392,6.8392,6.6681,6.6975,3740222,0
2004-02-25,6.6941,6.7446,6.6525,6.7222,3707067,0
2004-02-26,6.6975,6.7573,6.6711,6.7346,4611887,0
2004-02-27,6.6273,6.8866,6.6273,6.8742,6680484,0
2004-03-01,6.8552,6.934,6.8268,6.925,2375265,0
2004-03-02,6.925,6.9757,6.8769,6.9284,3599369,0
2004-03-03,6.9284,6.9567,6.865,6.934,1822274,0
2004-03-04,6.934,6.9661,6.9187,6.9503,1781210,0
2004-03-05,6.9187,7.0229,6.9187,6.994,2170925,0
2004-03-08,7.0203,7.134,7.0071,7.0864,2578968,0
2004-03-09,7.0509,7.1111,7.0481,7.1111,2780454,0
2004-03-10,7.0931,7.1082,6.9126,6.925,3087111,0
2004-03-11,6.9217,6.9284,6.6809,6.6907,8753513,0
2004-03-12,6.6907,6.833,6.6907,6.8081,8074506,0
2004-03-15,6.8081,6.8358,6.6744,6.6975,4820327,0
2004-03-16,6.7,6.7414,6.6809,6.6975,4695254,0
2004-03-17,6.7188,6.7668,6.7036,6.7544,4981077,0
2004-03-18,6.7606,6.8552,6.7252,6.8206,4392072,0
2004-03-19,6.8233,6.8713,6.7731,6.833,3107646,0
2004-03-22,6.7917,6.8233,6.7099,6.7668,2266940,0
2004-03-23,6.7606,6.7917,6.7158,6.7252,2434328,0
2004-03-24,6.6975,6.7695,6.6651,6.6775,3037223,0
2004-03-25,6.7,6.7252,6.6497,6.6651,6260131,0
2004-03-26,6.6338,6.6975,6.6338,6.6429,2771933,0
2004-03-29,6.6338,6.6809,6.6019,6.6809,2441264,0
2004-03-30,6.6809,6.7286,6.6371,6.7188,2513908,0
2004-03-31,6.7446,6.7477,6.6842,6.7286,3643270,0
2004-04-01,6.7606,6.8081,6.7446,6.7854,2849303,0
2004-04-02,6.8358,6.8392,6.7511,6.8233,2062603,0
2004-04-05,6.833,6.833,6.7761,6.8233,2397688,0
2004-04-06,6.7854,6.8392,6.7854,6.833,1244003,0
2004-04-07,6.8358,6.8392,6.7981,6.8268,2682553,0
2004-04-08,6.8491,6.8769,6.7917,6.8233,2360737,0
2004-04-12,6.8233,6.8392,6.6941,6.7,2948784,0
2004-04-13,6.6842,6.7036,6.5637,6.6625,4539237,0
2004-04-14,6.6175,6.6497,6.5735,6.6405,3288290,0
2004-04-15,6.6371,6.6877,6.6083,6.6744,2872044,0
2004-04-16,6.6809,6.7414,6.6744,6.7286,3395035,0
2004-04-19,6.7063,6.7446,6.6941,6.7158,3963822,0
2004-04-20,6.7158,6.7446,6.6809,6.6941,2686339,0
2004-04-21,6.6907,6.6975,6.6371,6.6809,3958145,0
2004-04-22,6.6842,6.7477,6.6525,6.7099,5372688,0
2004-04-23,6.7063,6.7446,6.6497,6.6809,6564587,0
2004-04-26,6.6681,6.7286,6.6681,6.7286,3077330,0
2004-04-27,6.7286,6.7731,6.7,6.7222,3275027,0
2004-04-28,6.6744,6.6744,6.5071,6.5479,4367438,0
2004-04-29,6.5637,6.5955,6.4113,6.4599,3688748,0
2004-04-30,6.4274,6.4977,6.3672,6.3838,2681924,0
2004-05-03,6.3838,6.3996,6.3489,6.3804,4273330,0
2004-05-04,6.3769,6.4274,6.3332,6.3838,3397876,0
2004-05-05,6.3869,6.4274,6.3637,6.4089,6755333,0
2004-05-06,6.4113,6.4506,6.3606,6.4439,3874449,0
2004-05-07,6.4113,6.4372,6.3332,6.3637,3750015,0
2004-05-10,6.3637,6.3637,6.2438,6.3069,4806109,0
2004-05-11,6.3069,6.3489,6.2945,6.3332,3833708,0
2004-05-12,6.3332,6.3489,6.2222,6.289,7795001,0
2004-05-13,6.2697,6.3299,6.2697,6.2918,4488080,0
2004-05-14,6.2918,6.3332,6.2598,6.3332,5954734,0
2004-05-17,6.3167,6.3167,6.2372,6.2598,2177239,0
2004-05-18,6.2503,6.3069,6.2503,6.2857,1503922,0
2004-05-19,6.3364,6.3637,6.2857,6.2974,3035956,0
2004-05-20,6.3201,6.3548,6.3103,6.3364,2188299,0
2004-05-21,6.3936,6.3936,6.2762,6.2974,3614528,0
2004-05-24,6.3364,6.3706,6.2438,6.3008,3506206,0
2004-05-25,6.3966,6.4208,6.3008,6.4089,5106137,0
2004-05-26,6.4241,6.463,6.3804,6.4471,3107646,0
2004-05-27,6.4439,6.491,6.4274,6.4506,2313676,0
2004-05-28,6.4686,6.4844,6.3966,6.4151,2911523,0
2004-06-01,6.5859,6.5987,6.4407,6.4686,3729481,0
2004-06-02,6.4599,6.5071,6.4506,6.475,2738771,0
2004-06-03,6.475,6.4977,6.418,6.4599,3460412,0
2004-06-04,6.5009,6.5042,6.418,6.4308,1679834,0
2004-06-07,6.4811,6.5197,6.4534,6.5167,2491479,0
2004-06-08,6.5197,6.5418,6.475,6.5257,2591287,0
2004-06-09,6.5257,6.5479,6.4686,6.4844,2539811,0
2004-06-10,6.5167,6.5479,6.4844,6.5479,1678260,0
2004-06-14,6.4942,6.5232,6.4599,6.491,2797192,0
2004-06-15,6.5546,6.5606,6.4655,6.491,1640668,0
2004-06-16,6.491,6.5351,6.4655,6.5009,1657099,0
2004-06-17,6.4844,6.5735,6.4844,6.5447,2280198,0
2004-06-18,6.5232,6.5859,6.5232,6.5546,1692461,0
2004-06-21,6.5804,6.5859,6.5351,6.5671,2242940,0
2004-06-22,6.5703,6.6175,6.5546,6.6083,2042708,0
2004-06-23,6.6083,6.6175,6.5167,6.5546,2908046,0
2004-06-24,6.5546,6.5859,6.5288,6.5288,2962055,0
2004-06-25,6.5288,6.5579,6.5071,6.5386,2504110,0
2004-06-28,6.583,6.583,6.4977,6.5386,2154505,0
2004-06-29,6.5386,6.5546,6.4655,6.4811,2719187,0
2004-06-30,6.5009,6.5671,6.4977,6.5288,4558515,0
2004-07-01,6.532,6.5479,6.4655,6.491,3592423,0
2004-07-02,6.5042,6.5479,6.491,6.5386,1515927,0
2004-07-06,6.5386,6.5546,6.4977,6.5197,3189757,0
2004-07-07,6.5071,6.5637,6.491,6.5546,3405459,0
2004-07-08,6.5546,6.5987,6.5351,6.583,5282361,0
2004-07-09,6.6273,6.6429,6.5703,6.6305,2643705,0
2004-07-12,6.6338,6.7158,6.6338,6.6941,3859917,0
2004-07-13,6.6625,6.7446,6.6557,6.6775,2843312,0
2004-07-14,6.6651,6.7854,6.6305,6.7854,4145739,0
2004-07-15,6.7854,6.8299,6.7668,6.7731,3622737,0
2004-07-16,6.7917,6.8048,6.7128,6.7346,3505253,0
2004-07-19,6.7446,6.865,6.7446,6.8458,3586104,0
2004-07-20,6.833,6.8713,6.7887,6.7887,3288602,0
2004-07-21,6.8392,6.8423,6.7128,6.7188,5367948,0
2004-07-22,6.7286,6.7286,6.6681,6.7,2501596,0
2004-07-23,6.7,6.7128,6.6405,6.6809,2170614,0
2004-07-26,6.6809,6.7063,6.5889,6.5889,1908797,0
2004-07-27,6.5889,6.6525,6.5768,6.6208,2665502,0
2004-07-28,6.5479,6.6273,6.5288,6.6051,3345776,0
2004-07-29,6.6338,6.6651,6.491,6.5703,2861940,0
2004-07-30,6.5703,6.5703,6.5071,6.5546,2205991,0
2004-08-02,6.5546,6.6116,6.491,6.5987,3323663,0
2004-08-03,6.5987,6.6305,6.5703,6.6083,1941962,0
2004-08-04,6.6116,6.6497,6.5386,6.6175,2043020,0
2004-08-05,6.6371,6.6371,6.5288,6.5637,2077758,0
2004-08-06,6.5637,6.6775,6.5546,6.5922,3488205,0
2004-08-09,6.5922,6.6175,6.5103,6.5103,2299470,0
2004-08-10,6.5546,6.5768,6.5071,6.5386,2508224,0
2004-08-11,6.5479,6.5804,6.491,6.5133,2132725,0
2004-08-12,6.5479,6.5671,6.5009,6.5167,2349995,0
2004-08-13,6.5479,6.5606,6.491,6.5042,1368436,0
2004-08-16,6.5257,6.6557,6.5232,6.6557,2243882,0
2004-08-17,6.7063,6.7063,6.6083,6.6144,1819423,0
2004-08-18,6.6338,6.6775,6.6051,6.6775,1438866,0
2004-08-19,6.6877,6.6907,6.6083,6.6589,1799837,0
2004-08-20,6.5546,6.7286,6.5546,6.5804,4010565,0
2004-08-23,6.6338,6.6338,6.583,6.6019,1626462,0
2004-08-24,6.6019,6.6144,6.5386,6.5512,3002156,0
2004-08-25,6.5768,6.5804,6.5447,6.5579,3687798,0
2004-08-26,6.5987,6.6083,6.5257,6.5386,2276728,0
2004-08-27,6.5579,6.5606,6.5133,6.5197,2338312,0
2004-08-30,6.5447,6.5859,6.5133,6.5735,1754690,0
2004-08-31,6.5987,6.6019,6.5386,6.5859,2840468,0
2004-09-01,6.5859,6.6144,6.5071,6.5579,4477029,0
2004-09-02,6.5703,6.583,6.5009,6.5546,3984986,0
2004-09-03,6.5804,6.583,6.5257,6.5606,1830796,0
2004-09-07,6.5955,6.6371,6.5418,6.6371,1953967,0
2004-09-08,6.6371,6.6371,6.5768,6.6208,2213569,0
2004-09-09,6.6083,6.6429,6.6051,6.6239,3142707,0
2004-09-10,6.6462,6.6497,6.5922,6.6497,2275148,0
2004-09-13,6.6809,6.7063,6.6175,6.6589,2643389,0
2004-09-14,6.6809,6.7063,6.6208,6.6651,1984912,0
2004-09-15,6.6744,6.6842,6.6273,6.6651,2192722,0
2004-09-16,6.6907,6.7188,6.6557,6.7158,2676235,0
2004-09-17,6.7446,6.8523,6.7158,6.8392,5246667,0
2004-09-20,6.8392,6.8552,6.7544,6.7854,2181669,0
2004-09-21,6.8081,6.8299,6.7788,6.782,2272308,0
2004-09-22,6.782,6.7981,6.7128,6.7379,1776793,0
2004-09-23,6.7606,6.7854,6.6429,6.6429,3514734,0
2004-09-24,6.7063,6.7188,6.5859,6.6208,3689065,0
2004-09-27,6.6405,6.6405,6.5351,6.5889,4382595,0
2004-09-28,6.6239,6.6711,6.5922,6.6273,2892888,0
2004-09-29,6.6338,6.6557,6.5922,6.6273,1780585,0
2004-09-30,6.6338,6.6651,6.6144,6.6525,2181669,0
2004-10-01,6.7252,6.8176,6.6941,6.7917,3442409,0
2004-10-04,6.8233,6.8523,6.7854,6.8081,3560529,0
2004-10-05,6.8081,6.8113,6.7573,6.7981,3304394,0
2004-10-06,6.8299,6.8423,6.7731,6.7761,1946380,0
2004-10-07,6.7761,6.8015,6.7477,6.7761,4334600,0
2004-10-08,6.7761,6.8081,6.7544,6.7854,1523814,0
2004-10-11,6.8206,6.8206,6.7544,6.7573,1171683,0
2004-10-12,6.7573,6.7981,6.7222,6.7788,1670671,0
2004-10-13,6.8015,6.8015,6.6175,6.6525,2952263,0
2004-10-14,6.6877,6.6877,6.6462,6.6497,2321575,0
2004-10-15,6.6877,6.7854,6.6651,6.7286,2397373,0
2004-10-18,6.7222,6.7314,6.6744,6.6907,2994261,0
2004-10-19,6.7128,6.7606,6.6429,6.6462,2160195,0
2004-10-20,6.6681,6.6941,6.6083,6.6405,3403882,0
2004-10-21,6.6405,6.7036,6.6273,6.6711,2348733,0
2004-10-22,6.7,6.7128,6.6208,6.6525,3297445,0
2004-10-25,6.6525,6.6625,6.5735,6.6305,4150464,0
2004-10-26,6.6744,6.7731,6.6208,6.7477,2993946,0
2004-10-27,6.7446,6.782,6.6809,6.7477,3023952,0
2004-10-28,6.7477,6.8015,6.7,6.7573,4977593,0
2004-10-29,6.782,6.8392,6.7761,6.7917,4393970,0
2004-11-01,6.8299,6.8299,6.782,6.8081,2636755,0
2004-11-02,6.8233,6.8233,6.7128,6.7286,3545049,0
2004-11-03,6.8015,6.8015,6.6497,6.6525,8744047,0
2004-11-04,6.6809,6.7188,6.6651,6.7036,6538998,0
2004-11-05,6.7128,6.7158,6.6429,6.6497,4565770,0
2004-11-08,6.6497,6.7379,6.6462,6.7099,9885716,0
2004-11-09,6.7222,6.7854,6.7063,6.7668,6328670,0
2004-11-10,6.782,6.7854,6.7511,6.7573,3272506,0
2004-11-11,6.7948,6.7948,6.7252,6.7446,5457010,0
2004-11-12,6.7761,6.8048,6.7286,6.8015,6401936,0
2004-11-15,6.8015,6.8081,6.7446,6.7887,3153121,0
2004-11-16,6.7917,6.8081,6.7286,6.7446,5022762,0
2004-11-17,6.7854,6.8176,6.7286,6.7446,3903506,0
2004-11-18,6.782,6.7917,6.7314,6.7477,4741997,0
2004-11-19,6.7606,6.7917,6.7128,6.7222,4238583,0
2004-11-22,6.7286,6.7887,6.7063,6.7887,3515044,0
2004-11-23,6.7981,6.8015,6.7346,6.7788,4245218,0
2004-11-24,6.8081,6.8966,6.7917,6.8713,3866561,0
2004-11-26,6.8713,6.9407,6.8713,6.8966,1182107,0
2004-11-29,6.9126,6.9154,6.8458,6.8742,3742756,0
2004-11-30,6.8713,6.9217,6.8423,6.8994,4795689,0
2004-12-01,6.9284,6.9284,6.8742,6.9026,4862009,0
2004-12-02,6.934,6.934,6.8713,6.9154,6645431,0
2004-12-03,6.934,6.9661,6.8618,6.8931,3762652,0
2004-12-06,6.8931,6.8931,6.8206,6.865,3316714,0
2004-12-07,6.8684,6.8684,6.7668,6.7981,5222981,0
2004-12-08,6.8206,6.8206,6.7099,6.7477,4410388,0
2004-12-09,6.7477,6.7477,6.6525,6.6941,7464340,0
2004-12-10,6.8146,6.8146,6.6462,6.7286,2756453,0
2004-12-13,6.7286,6.8015,6.7222,6.7948,1548132,0
2004-12-14,6.7314,6.7854,6.7314,6.7761,3309762,0
2004-12-15,6.8233,6.8423,6.7788,6.8299,3270918,0
2004-12-16,6.8392,6.8805,6.7917,6.8805,3791075,0
2004-12-17,6.865,6.934,6.8458,6.9126,4914749,0
2004-12-20,6.9126,6.9631,6.9026,6.9436,3290507,0
2004-12-21,6.9631,7.0996,6.9187,7.0769,5442479,0
2004-12-22,7.1179,7.1468,7.0769,7.0962,3907610,0
2004-12-23,7.1211,7.1239,7.0388,7.0962,2352201,0
2004-12-27,7.1211,7.1371,7.0137,7.036,1731625,0
2004-12-28,7.0864,7.1239,7.0388,7.1239,2898257,0
2004-12-29,7.165,7.1975,7.0674,7.1111,2317788,0
2004-12-30,7.1405,7.1876,7.102,7.1876,1851323,0
2004-12-31,7.2198,7.2255,7.134,7.213,2238835,0
2005-01-03,7.2512,7.2766,7.0481,7.0832,2757082,0
2005-01-04,7.0996,7.1111,6.9695,6.9725,3462308,0
2005-01-05,6.9725,6.9757,6.9154,6.9311,2737513,0
2005-01-06,6.934,6.9661,6.9059,6.9567,1725309,0
2005-01-07,6.934,7.0203,6.9217,6.9597,3404831,0
2005-01-10,6.9819,7.017,6.934,6.9661,1941962,0
2005-01-11,6.9881,7.0388,6.9059,7.0388,3144593,0
2005-01-12,7.061,7.1562,7.0456,7.1532,7504458,0
2005-01-13,7.1778,7.2823,7.1239,7.2223,4439451,0
2005-01-14,7.2794,7.2983,7.2099,7.2704,3703267,0
2005-01-18,7.2545,7.3242,7.2007,7.2639,4934333,0
2005-01-19,7.2794,7.2983,7.2347,7.2734,2685716,0
2005-01-20,7.2734,7.2734,7.2164,7.2512,2777929,0
2005-01-21,7.2823,7.2823,7.1715,7.1975,4835482,0
2005-01-24,7.2381,7.2381,7.1468,7.1908,4483026,0
2005-01-25,7.2198,7.2198,7.1437,7.1562,3670112,0
2005-01-26,7.1562,7.2579,7.1562,7.2255,5417850,0
2005-01-27,7.1842,7.2007,7.1111,7.1975,4144787,0
2005-01-28,7.2223,7.2223,7.1179,7.1468,4014674,0
2005-01-31,7.2672,7.2823,7.2164,7.2512,4133418,0
2005-02-01,7.2704,7.3016,7.1562,7.2766,5350892,0
2005-02-02,7.3148,7.3392,7.2672,7.2704,5973692,0
2005-02-03,7.2823,7.2949,7.2223,7.2734,4155211,0
2005-02-04,7.2794,7.3208,7.2347,7.3079,7070525,0
2005-02-07,7.3275,7.3275,7.2381,7.2918,3847921,0
2005-02-08,7.3048,7.3048,7.2198,7.2545,3954033,0
2005-02-09,7.2579,7.2734,7.2099,7.2672,3455043,0
2005-02-10,7.2794,7.2823,7.2255,7.2512,2967421,0
2005-02-11,7.2672,7.2823,7.1942,7.2413,2533489,0
2005-02-14,7.2198,7.2823,7.1562,7.2823,2579911,0
2005-02-15,7.2823,7.2856,7.2099,7.2856,3144275,0
2005-02-16,7.2704,7.3148,7.2255,7.3016,2490228,0
2005-02-17,7.3115,7.3115,7.2255,7.2381,2597599,0
2005-02-18,7.2639,7.2639,7.1532,7.1748,4100572,0
2005-02-22,7.1876,7.1876,7.0203,7.0456,4614408,0
2005-02-23,7.0456,7.0962,6.934,7.0931,3196386,0
2005-02-24,7.0895,7.1239,7.0328,7.1239,2714140,0
2005-02-25,7.1239,7.2477,7.0543,7.2477,3411458,0
2005-02-28,7.2477,7.2579,7.1147,7.1681,3144593,0
2005-03-01,7.1681,7.2223,7.134,7.1975,2870467,0
2005-03-02,7.1975,7.2164,7.0962,7.1562,4311860,0
2005-03-03,7.2007,7.213,7.1147,7.2039,2461794,0
2005-03-04,7.2512,7.2823,7.2223,7.2794,1821634,0
2005-03-07,7.2512,7.3305,7.1562,7.3275,3294923,0
2005-03-08,7.3115,7.3115,7.2413,7.2579,2315261,0
2005-03-09,7.2347,7.2381,7.1082,7.1111,3105122,0
2005-03-10,7.1111,7.1405,7.061,7.1179,2744456,0
2005-03-11,7.1437,7.1562,7.0481,7.0543,1562346,0
2005-03-14,7.0864,7.2512,7.0802,7.2512,4374388,0
2005-03-15,7.2512,7.2734,7.1811,7.1908,3487258,0
2005-03-16,7.1562,7.1975,7.0737,7.1051,1682040,0
2005-03-17,7.1468,7.2039,7.1147,7.1908,1807111,0
2005-03-18,7.2164,7.2164,7.0996,7.1876,3827070,0
2005-03-21,7.1876,7.2007,7.1307,7.1975,2455477,0
2005-03-22,7.2007,7.228,7.0769,7.0895,3549795,0
2005-03-23,7.0895,7.0895,7.017,7.0328,3065326,0
2005-03-24,7.0388,7.1405,7.0328,7.1307,2964265,0
2005-03-28,7.1532,7.1811,7.1239,7.1437,2543908,0
2005-03-29,7.1211,7.1307,7.0006,7.0456,3697279,0
2005-03-30,7.0509,7.1499,7.0481,7.1468,2477590,0
2005-03-31,7.1562,7.2164,7.1371,7.2164,3266181,0
2005-04-01,7.2639,7.3016,7.2071,7.2477,3943928,0
2005-04-04,7.2477,7.2949,7.1975,7.2823,4719897,0
2005-04-05,7.3115,7.3333,7.2446,7.3208,3101009,0
2005-04-06,7.352,7.3552,7.2477,7.2734,1710153,0
2005-04-07,7.2949,7.2949,7.2198,7.2413,2840782,0
2005-04-08,7.2255,7.2672,7.2007,7.2579,2427369,0
2005-04-11,7.2381,7.2883,7.2198,7.2823,2516123,0
2005-04-12,7.2512,7.2949,7.2039,7.2734,3533365,0
2005-04-13,7.2512,7.3208,7.213,7.3208,4337437,0
2005-04-14,7.3461,7.3461,7.2347,7.2413,5272886,0
2005-04-15,7.1975,7.2381,7.0543,7.061,3081746,0
2005-04-18,7.1307,7.1681,7.0707,7.1624,2950991,0
2005-04-19,7.1596,7.1942,7.1111,7.1715,3388722,0
2005-04-20,7.1562,7.1975,7.1082,7.1082,1765743,0
2005-04-21,7.1624,7.2007,7.102,7.1532,1770791,0
2005-04-22,7.1532,7.2704,7.134,7.2639,2328200,0
2005-04-25,7.2734,7.3683,7.2734,7.3651,3088368,0
2005-04-26,7.3305,7.3874,7.2794,7.3461,3028690,0
2005-04-27,7.2766,7.3115,7.2099,7.2823,2837303,0
2005-04-28,7.2512,7.2823,7.1876,7.2223,2295988,0
2005-04-29,7.2039,7.362,7.1681,7.3585,3166070,0
2005-05-02,7.3585,7.4222,7.2856,7.4062,2768766,0
2005-05-03,7.3748,7.425,7.3177,7.3552,3066271,0
2005-05-04,7.3938,7.4312,7.3365,7.4222,2988892,0
2005-05-05,7.4222,7.4883,7.3841,7.4787,3704537,0
2005-05-06,7.5079,7.5388,7.4411,7.4509,2839201,0
2005-05-09,7.4883,7.5988,7.3907,7.5486,4681992,0
2005-05-10,7.5486,7.568,7.4787,7.5046,3053647,0
2005-05-11,7.5202,7.5518,7.4816,7.5452,3082377,0
2005-05-12,7.5518,7.5712,7.4596,7.4914,1642248,0
2005-05-13,7.5202,7.5202,7.3748,7.4725,3357458,0
2005-05-16,7.4947,7.565,7.4816,7.5618,3457881,0
2005-05-17,7.5171,7.6724,7.5142,7.6691,2870146,0
2005-05-18,7.688,7.7227,7.6252,7.6315,3769915,0
2005-05-19,7.5894,7.6252,7.5354,7.5518,3702321,0
2005-05-20,7.5583,7.568,7.4982,7.5046,4097420,0
2005-05-23,7.5171,7.5171,7.425,7.4377,3949618,0
2005-05-24,7.4696,7.5202,7.4411,7.4947,2884671,0
2005-05-25,7.5046,7.565,7.4883,7.5298,1821950,0
2005-05-26,7.5518,7.628,7.5518,7.5988,2501913,0
2005-05-27,7.5988,7.6403,7.5894,7.6088,2454536,0
2005-05-31,7.5835,7.6657,7.5835,7.6315,3545683,0
2005-06-01,7.6153,7.7166,7.5959,7.6724,5247932,0
2005-06-02,7.6462,7.6592,7.5988,7.5988,4148897,0
2005-06-03,7.6121,7.6724,7.5583,7.5929,1887642,0
2005-06-06,7.6023,7.6252,7.5712,7.5959,3279443,0
2005-06-07,7.6153,7.6788,7.6023,7.6088,4328909,0
2005-06-08,7.6315,7.6757,7.6055,7.6153,1997226,0
2005-06-09,7.6153,7.6153,7.5549,7.5988,2327252,0
2005-06-10,7.5988,7.6219,7.5743,7.5988,3832126,0
2005-06-13,7.5774,7.6946,7.5486,7.6912,2678758,0
2005-06-14,7.6788,7.71,7.6691,7.6757,1875638,0
2005-06-15,7.7067,7.71,7.6187,7.6724,1442021,0
2005-06-16,7.7033,7.7227,7.6252,7.7067,2003237,0
2005-06-17,7.7769,7.8147,7.71,7.8115,3285449,0
2005-06-20,7.7801,7.7958,7.7292,7.7735,1688995,0
2005-06-21,7.7735,7.8244,7.7575,7.7735,2619077,0
2005-06-22,7.8181,7.8336,7.7486,7.8115,1477714,0
2005-06-23,7.7991,7.8846,7.7893,7.8147,1989021,0
2005-06-24,7.8244,7.8561,7.742,7.7511,2324417,0
2005-06-27,7.726,7.8336,7.7198,7.8019,2145349,0
2005-06-28,7.805,7.9159,7.7958,7.9126,3226392,0
2005-06-29,7.9126,7.9126,7.8561,7.8682,3353034,0
2005-06-30,7.8336,7.8814,7.8082,7.8305,3745592,0
2005-07-01,7.872,7.9098,7.8588,7.897,1700681,0
2005-07-05,7.872,7.9159,7.8244,7.9098,3163861,0
2005-07-06,7.8846,7.9507,7.8619,7.8814,2311147,0
2005-07-07,7.7893,7.9353,7.742,7.9288,2110613,0
2005-07-08,7.9288,7.9539,7.8588,7.9507,1905013,0
2005-07-11,7.9353,8.011,7.9126,8.0014,2593811,0
2005-07-12,7.9886,8.0079,7.9639,7.9949,3431048,0
2005-07-13,7.9857,8.0141,7.9606,8.011,2648129,0
2005-07-14,8.0616,8.0742,7.9253,7.9539,3370083,0
2005-07-15,7.9572,7.9949,7.7769,7.7893,9590740,0
2005-07-18,7.7893,7.8181,7.7701,7.7829,4848106,0
2005-07-19,7.8082,7.8272,7.7451,7.7451,3521679,0
2005-07-20,7.7668,7.8082,7.6023,7.7735,6717435,0
2005-07-21,7.7893,7.8147,7.6121,7.653,3258607,0
2005-07-22,7.6822,7.742,7.6462,7.7292,3155333,0
2005-07-25,7.7543,7.8115,7.688,7.6975,3011002,0
2005-07-26,7.742,7.7801,7.6975,7.7735,3348925,0
2005-07-27,7.7132,7.7863,7.6757,7.6946,3677690,0
2005-07-28,7.6462,7.7198,7.6315,7.7166,8822998,0
2005-07-29,7.7292,7.7701,7.6691,7.6912,3544421,0
2005-08-01,7.6912,7.6946,7.6315,7.6462,4460607,0
2005-08-02,7.6462,7.7387,7.6372,7.7327,4405338,0
2005-08-03,7.7327,7.7893,7.6788,7.6853,2244193,0
2005-08-04,7.688,7.688,7.5929,7.5988,2196193,0
2005-08-05,7.6088,7.6088,7.4411,7.4696,2392320,0
2005-08-08,7.5046,7.5046,7.2672,7.2704,4599890,0
2005-08-09,7.3016,7.3938,7.2918,7.3841,3305027,0
2005-08-10,7.4476,7.4509,7.3365,7.3712,4286904,0
2005-08-11,7.3841,7.4411,7.3208,7.4093,2655082,0
2005-08-12,7.4093,7.4093,7.2734,7.3461,1904697,0
2005-08-15,7.3683,7.4411,7.3425,7.3585,3361559,0
2005-08-16,7.3461,7.3552,7.2609,7.2639,3011636,0
2005-08-17,7.2672,7.3365,7.213,7.2883,2384734,0
2005-08-18,7.2883,7.352,7.2164,7.3365,2056918,0
2005-08-19,7.3365,7.4188,7.3079,7.3461,1892381,0
2005-08-22,7.3712,7.463,7.3461,7.4596,2245142,0
2005-08-23,7.4883,7.4947,7.4156,7.4476,2005755,0
2005-08-24,7.4411,7.5354,7.4121,7.4222,2271993,0
2005-08-25,7.4222,7.5452,7.4156,7.5354,2945000,0
2005-08-26,7.5618,7.565,7.4947,7.5114,3056795,0
2005-08-29,7.4569,7.5327,7.4312,7.5327,1424345,0
2005-08-30,7.5142,7.5452,7.4569,7.5327,1560456,0
2005-08-31,7.5419,7.6497,7.5171,7.6432,2732452,0
2005-09-01,7.6562,7.7735,7.6088,7.7638,2300728,0
2005-09-02,7.726,7.7607,7.6788,7.6822,1931227,0
2005-09-06,7.71,7.7638,7.7033,7.7511,2344628,0
2005-09-07,7.7166,7.7387,7.6088,7.6346,2394846,0
2005-09-08,7.5959,7.6432,7.5354,7.5774,1866478,0
2005-09-09,7.5774,7.7198,7.5774,7.7132,1850055,0
2005-09-12,7.6853,7.7132,7.6121,7.6592,1748045,0
2005-09-13,7.6219,7.6562,7.4947,7.5114,5152245,0
2005-09-14,7.5079,7.6691,7.4947,7.6462,3719698,0
2005-09-15,7.6462,7.71,7.6088,7.6187,3025847,0
2005-09-16,7.6219,7.7387,7.6055,7.7292,4861383,0
2005-09-19,7.7292,7.7387,7.6252,7.6315,1869962,0
2005-09-20,7.6372,7.6788,7.5929,7.5929,2728028,0
2005-09-21,7.5835,7.6187,7.4569,7.5046,2562856,0
2005-09-22,7.4668,7.5202,7.3808,7.4283,1841840,0
2005-09-23,7.3874,7.4816,7.3874,7.463,1338749,0
2005-09-26,7.4725,7.5079,7.4028,7.4093,1703517,0
2005-09-27,7.4121,7.4883,7.3779,7.4411,2399260,0
2005-09-28,7.4816,7.6088,7.4569,7.568,4886326,0
2005-09-29,7.568,7.7893,7.5549,7.7166,5146250,0
2005-09-30,7.7005,7.7486,7.6624,7.6788,2153239,0
2005-10-03,7.6724,7.8082,7.6724,7.7543,2708131,0
2005-10-04,7.7607,7.805,7.5743,7.5929,1876266,0
2005-10-05,7.5618,7.5835,7.3208,7.3392,3303760,0
2005-10-06,7.3365,7.3712,7.1562,7.2446,4236052,0
2005-10-07,7.2446,7.3997,7.1499,7.3965,2187351,0
2005-10-10,7.3712,7.3748,7.1778,7.2347,2736876,0
2005-10-11,7.2347,7.3305,7.1748,7.2512,2292522,0
2005-10-12,7.2071,7.3461,7.165,7.2545,3643270,0
2005-10-13,7.2512,7.3333,7.0674,7.1111,3587686,0
2005-10-14,7.1562,7.2099,7.061,7.1778,2419161,0
2005-10-17,7.1624,7.3208,7.1405,7.2704,2599808,0
2005-10-18,7.2198,7.2579,7.134,7.1715,4992129,0
2005-10-19,7.1405,7.2704,7.0294,7.2704,2925736,0
2005-10-20,7.2609,7.2766,6.9972,7.036,3425041,0
2005-10-21,7.0388,7.1562,6.9757,7.0996,3333455,0
2005-10-24,7.1179,7.3242,7.0996,7.3079,2992999,0
2005-10-25,7.2856,7.3997,7.2512,7.3333,3486312,0
2005-10-26,7.3016,7.3552,7.2039,7.2949,4608411,0
2005-10-27,7.2314,7.2883,7.1562,7.1876,4015935,0
2005-10-28,7.2347,7.362,7.2347,7.3552,3381769,0
2005-10-31,7.3552,7.5142,7.3552,7.4883,4384178,0
2005-11-01,7.4725,7.4758,7.3048,7.3585,4173838,0
2005-11-02,7.352,7.4093,7.2766,7.4028,2422010,0
2005-11-03,7.3874,7.463,7.3048,7.3115,3450943,0
2005-11-04,7.2039,7.2071,6.8866,7.1307,7042098,0
2005-11-07,7.134,7.1715,6.925,6.9631,4891061,0
2005-11-08,6.8805,6.9284,6.8048,6.8897,4450817,0
2005-11-09,6.9154,7.036,6.9154,6.9631,4343436,0
2005-11-10,6.9852,7.0006,6.8081,6.9757,4421757,0
2005-11-11,6.9503,6.9567,6.8713,6.9154,1909114,0
2005-11-14,6.8966,6.9126,6.7917,6.8206,2606444,0
2005-11-15,6.8048,6.865,6.7695,6.8081,4369014,0
2005-11-16,6.8176,6.865,6.7917,6.8113,2351255,0
2005-11-17,6.8392,6.9094,6.8015,6.8015,4553771,0
2005-11-18,6.8585,6.8931,6.7639,6.8268,4398387,0
2005-11-21,6.8458,6.8713,6.8015,6.8552,4913172,0
2005-11-22,6.8552,6.9094,6.8081,6.8966,2511065,0
2005-11-23,6.8713,6.9436,6.8392,6.8966,2050599,0
2005-11-25,6.9126,6.9597,6.9026,6.9567,764910,0
2005-11-28,6.9567,6.9661,6.8866,6.8966,2166829,0
2005-11-29,6.934,6.9661,6.9026,6.9126,2365791,0
2005-11-30,6.9094,6.9631,6.8081,6.8176,3088368,0
2005-12-01,6.8552,6.8966,6.8015,6.8523,3278501,0
2005-12-02,6.8233,6.8491,6.7761,6.8268,2859093,0
2005-12-05,6.7887,6.8233,6.7222,6.7731,2468431,0
2005-12-06,6.7788,6.8268,6.7346,6.7346,2739407,0
2005-12-07,6.7286,6.8015,6.7128,6.7188,2644338,0
2005-12-08,6.7188,6.8081,6.6975,6.7128,3973306,0
2005-12-09,6.7,6.8176,6.7,6.7477,4205743,0
2005-12-12,6.7695,6.8081,6.7158,6.7379,2055656,0
2005-12-13,6.7188,6.7695,6.6975,6.7446,2716349,0
2005-12-14,6.7346,6.8684,6.7346,6.8491,3035956,0
2005-12-15,6.8299,6.9375,6.7606,6.934,3757916,0
2005-12-16,6.994,6.9972,6.925,6.9534,5588392,0
2005-12-19,6.9567,6.9661,6.8523,6.8618,2497487,0
2005-12-20,6.8392,6.9126,6.7761,6.7981,5135830,0
2005-12-21,6.8299,6.8552,6.7379,6.7606,2437162,0
2005-12-22,6.7761,6.8113,6.6877,6.7252,3325553,0
2005-12-23,6.6941,6.7379,6.6775,6.6975,2171563,0
2005-12-27,6.7063,6.7379,6.6338,6.6371,2356313,0
2005-12-28,6.6681,6.6809,6.5606,6.6497,3482519,0
2005-12-29,6.6497,6.7446,6.5804,6.5987,3628113,0
2005-12-30,6.532,6.6144,6.4717,6.6051,6682067,0
2006-01-03,6.6462,6.7573,6.5606,6.7544,4549977,0
2006-01-04,6.7379,6.7544,6.5606,6.7188,2424530,0
2006-01-05,6.6557,6.7188,6.5889,6.6083,3637265,0
2006-01-06,6.6744,6.7,6.6175,6.6842,2436844,0
2006-01-09,6.6557,6.6842,6.5859,6.6405,2487386,0
2006-01-10,6.5889,6.6497,6.5859,6.6208,2241357,0
2006-01-11,6.6208,6.6651,6.5703,6.6625,4322273,0
2006-01-12,6.6239,6.6775,6.5987,6.6525,4294170,0
2006-01-13,6.6273,6.6525,6.5955,6.6497,2540751,0
2006-01-17,6.6051,6.6907,6.6019,6.6842,3610738,0
2006-01-18,6.6842,6.7639,6.6681,6.7286,3615470,0
2006-01-19,6.7252,6.7511,6.6975,6.7379,2795932,0
2006-01-20,6.8176,6.8206,6.6877,6.6941,4351962,0
2006-01-23,6.6711,6.7158,6.5987,6.6175,3102591,0
2006-01-24,6.6175,6.6907,6.6019,6.6744,3485674,0
2006-01-25,6.6744,6.7099,6.6116,6.6429,3710536,0
2006-01-26,6.6907,6.6941,6.6273,6.6744,5289313,0
2006-01-27,6.5859,6.6371,6.4879,6.5009,4718943,0
2006-01-30,6.5167,6.5447,6.3637,6.4113,5420062,0
2006-01-31,6.4599,6.5546,6.39,6.5009,5441850,0
2006-02-01,6.475,6.4844,6.3966,6.4058,4244897,0
2006-02-02,6.3838,6.4058,6.2565,6.3364,4608411,0
2006-02-03,6.3364,6.3364,6.1773,6.2945,6159702,0
2006-02-06,6.2857,6.4407,6.2631,6.418,6744602,0
2006-02-07,6.418,6.5042,6.4113,6.491,9836131,0
2006-02-08,6.491,6.5386,6.475,6.5386,7585299,0
2006-02-09,6.5386,6.6019,6.5288,6.583,7051886,0
2006-02-10,6.5512,6.6083,6.5232,6.5386,3640747,0
2006-02-13,6.5042,6.5804,6.4686,6.491,3272187,0
2006-02-14,6.4655,6.491,6.39,6.4844,6087385,0
2006-02-15,6.4686,6.5447,6.4151,6.4241,4800427,0
2006-02-16,6.4058,6.5009,6.4058,6.5009,3538736,0
2006-02-17,6.5009,6.6405,6.4782,6.5889,6120226,0
2006-02-21,6.6051,6.6744,6.5922,6.6429,4536403,0
2006-02-22,6.6809,6.6975,6.6429,6.6625,4204164,0
2006-02-23,6.6429,6.6809,6.5546,6.5606,5031290,0
2006-02-24,6.532,6.5768,6.5133,6.5579,6239287,0
2006-02-27,6.5579,6.5922,6.532,6.5479,5475324,0
2006-02-28,6.5257,6.5859,6.4655,6.5009,5823360,0
2006-03-01,6.5009,6.5351,6.4274,6.4717,5177825,0
2006-03-02,6.4534,6.4534,6.3996,6.4089,4522191,0
2006-03-03,6.3706,6.418,6.3489,6.4089,4238583,0
2006-03-06,6.39,6.3936,6.3398,6.3706,4347545,0
2006-03-07,6.3489,6.3804,6.2664,6.3167,3751280,0
2006-03-08,6.2974,6.3869,6.2565,6.3514,5174671,0
2006-03-09,6.3514,6.3966,6.3135,6.3489,3441149,0
2006-03-10,6.3456,6.4308,6.3299,6.4274,5134568,0
2006-03-13,6.4274,6.4942,6.4208,6.4407,4755579,0
2006-03-14,6.4089,6.532,6.3996,6.5288,2093239,0
2006-03-15,6.5288,6.5859,6.5197,6.583,6734810,0
2006-03-16,6.5804,6.6625,6.5768,6.6497,6531745,0
2006-03-17,6.6877,6.6975,6.6175,6.6497,7257479,0
2006-03-20,6.6273,6.6625,6.5955,6.6208,3190703,0
2006-03-21,6.5922,6.6273,6.5042,6.5447,4362699,0
2006-03-22,6.5133,6.5889,6.5009,6.5804,2637074,0
2006-03-23,6.5579,6.5889,6.5257,6.5859,2734980,0
2006-03-24,6.5637,6.5889,6.5197,6.5606,5014553,0
2006-03-27,6.5512,6.5512,6.4782,6.5009,3859293,0
2006-03-28,6.4977,6.532,6.4308,6.4782,2867621,0
2006-03-29,6.475,6.5512,6.463,6.5009,2403684,0
2006-03-30,6.4782,6.5133,6.4027,6.4655,3886132,0
2006-03-31,6.4534,6.4811,6.3672,6.4027,5385319,0
2006-04-03,6.3936,6.5133,6.3936,6.4977,3740222,0
2006-04-04,6.4811,6.583,6.4534,6.5671,4759368,0
2006-04-05,6.5606,6.6208,6.5133,6.6116,6912611,0
2006-04-06,6.4599,6.5232,6.3672,6.5009,5989168,0
2006-04-07,6.4844,6.5232,6.3706,6.4027,3908872,0
2006-04-10,6.4089,6.434,6.3838,6.3996,3930353,0
2006-04-11,6.3966,6.4058,6.3428,6.3706,3940130,0
2006-04-12,6.3637,6.3996,6.3364,6.39,3174273,0
2006-04-13,6.3606,6.3804,6.3332,6.3456,2419474,0
2006-04-17,6.3299,6.3804,6.3299,6.3706,3798661,0
2006-04-18,6.3738,6.5512,6.3706,6.5288,5978423,0
2006-04-19,6.5071,6.6144,6.4942,6.5703,4788427,0
2006-04-20,6.5889,6.6338,6.5735,6.6083,5920628,0
2006-04-21,6.6497,6.6625,6.5703,6.5955,3926239,0
2006-04-24,6.5804,6.6208,6.5512,6.6144,3826130,0
2006-04-25,6.6175,6.6175,6.5579,6.5804,4842431,0
2006-04-26,6.5103,6.5606,6.4686,6.5042,5913053,0
2006-04-27,6.5042,6.7128,6.4942,6.6462,8942997,0
2006-04-28,6.6497,6.7063,6.5859,6.6842,7080939,0
2006-05-01,6.6625,6.7188,6.5859,6.6019,3006264,0
2006-05-02,6.5955,6.6842,6.5889,6.6809,6074432,0
2006-05-03,6.6497,6.7158,6.6273,6.7128,4354178,0
2006-05-04,6.7158,6.7668,6.7063,6.7099,4799156,0
2006-05-05,6.7252,6.8769,6.7188,6.8618,3653383,0
2006-05-08,6.9311,6.9567,6.8897,6.9534,5113713,0
2006-05-09,6.9284,6.934,6.8684,6.8713,5023392,0
2006-05-10,6.8713,6.9661,6.8684,6.9503,2630449,0
2006-05-11,6.925,6.9567,6.8146,6.8684,2294099,0
2006-05-12,6.8713,6.8897,6.7854,6.8458,4425864,0
2006-05-15,6.8491,6.8618,6.7414,6.8176,3553894,0
2006-05-16,6.8392,6.8392,6.7379,6.7477,1795731,0
2006-05-17,6.6681,6.7414,6.6083,6.6175,4772635,0
2006-05-18,6.6371,6.6941,6.6175,6.6175,5552383,0
2006-05-19,6.6775,6.8015,6.6051,6.7252,4605877,0
2006-05-22,6.7252,6.8176,6.7036,6.7639,3132272,0
2006-05-23,6.7668,6.7981,6.6525,6.6589,3330611,0
2006-05-24,6.6625,6.7379,6.5735,6.7222,3371984,0
2006-05-25,6.7544,6.7606,6.6877,6.7286,3184384,0
2006-05-26,6.7414,6.7511,6.6711,6.7188,2696770,0
2006-05-30,6.7,6.7286,6.6744,6.7222,4968752,0
2006-05-31,6.7222,6.9154,6.7222,6.8931,7875538,0
2006-06-01,6.8931,6.9311,6.8458,6.9284,2549907,0
2006-06-02,6.925,6.9631,6.8713,6.9375,3798026,0
2006-06-05,6.9375,6.9436,6.8458,6.8585,3301872,0
2006-06-06,6.865,6.8837,6.7286,6.8491,4582825,0
2006-06-07,6.8552,6.9059,6.8113,6.8176,2426747,0
2006-06-08,6.8176,6.8769,6.7668,6.865,3635372,0
2006-06-09,6.8491,6.9534,6.8176,6.934,2478219,0
2006-06-12,6.9534,6.9852,6.8713,6.8931,2318732,0
2006-06-13,6.8966,6.9468,6.8113,6.8176,3356508,0
2006-06-14,6.8176,6.833,6.7639,6.8146,3342297,0
2006-06-15,6.8113,6.9375,6.7981,6.9187,4069298,0
2006-06-16,6.9187,6.9819,6.9026,6.9468,3306292,0
2006-06-19,6.9661,6.9757,6.7761,6.8268,2665502,0
2006-06-20,6.8458,6.925,6.7981,6.8268,2908995,0
2006-06-21,6.8233,6.9534,6.8233,6.9187,4024465,0
2006-06-22,6.9126,6.9126,6.8358,6.9059,2157665,0
2006-06-23,6.8837,6.9725,6.8805,6.934,4143531,0
2006-06-26,6.9217,6.9911,6.8866,6.9094,5955049,0
2006-06-27,6.8837,6.9503,6.8585,6.8805,2686979,0
2006-06-28,6.8966,6.9284,6.8805,6.9187,4770099,0
2006-06-29,6.934,6.9661,6.8994,6.9375,4783368,0
2006-06-30,6.9534,6.9881,6.8897,6.9154,3693804,0
2006-07-03,6.9217,6.9375,6.8866,6.934,1719941,0
2006-07-05,6.9187,6.9757,6.9059,6.9757,6964407,0
2006-07-06,6.9631,6.9972,6.9217,6.9852,1682040,0
2006-07-07,6.9597,7.0931,6.9503,7.0543,3768652,0
2006-07-10,7.0543,7.1437,7.0388,7.1437,3866868,0
2006-07-11,7.1437,7.1975,7.1239,7.1842,4434077,0
2006-07-12,7.1842,7.2099,7.0996,7.1274,2505697,0
2006-07-13,7.0864,7.1371,7.0006,7.0481,2990160,0
2006-07-14,7.0707,7.0931,6.9819,7.061,3853921,0
2006-07-17,7.0388,7.0674,7.0137,7.0456,5137723,0
2006-07-18,7.0423,7.0832,6.994,7.036,3284492,0
2006-07-19,7.0456,7.1562,7.026,7.1532,2720453,0
2006-07-20,7.1405,7.2477,7.1211,7.2164,2805717,0
2006-07-21,7.3461,7.3461,7.2198,7.2856,4797898,0
2006-07-24,7.2856,7.3712,7.2672,7.352,3062798,0
2006-07-25,7.352,7.3712,7.2983,7.3148,4346587,0
2006-07-26,7.2794,7.3779,7.2794,7.362,8199250,0
2006-07-27,7.2639,7.2949,7.2255,7.2477,6552579,0
2006-07-28,7.2512,7.3148,7.2413,7.2918,1885435,0
2006-07-31,7.2734,7.3148,7.1975,7.2039,3809383,0
2006-08-01,7.213,7.2918,7.1811,7.2734,3882657,0
2006-08-02,6.9187,7.1082,6.8994,7.0481,10072369,0
2006-08-03,7.017,7.0931,6.9695,6.994,3729481,0
2006-08-04,6.994,7.0071,6.9468,7.0039,3277867,0
2006-08-07,6.9597,6.9725,6.8392,6.8423,3935403,0
2006-08-08,6.8866,6.9154,6.8233,6.8552,2313361,0
2006-08-09,6.8866,6.9217,6.8392,6.8392,2680656,0
2006-08-10,6.7917,6.833,6.7128,6.8113,4431234,0
2006-08-11,6.8233,6.8268,6.7573,6.7731,2517700,0
2006-08-14,6.8233,6.8233,6.782,6.7981,3381144,0
2006-08-15,6.8206,6.8392,6.7887,6.7917,5084344,0
2006-08-16,6.8392,6.8552,6.7544,6.7668,5292476,0
2006-08-17,6.7788,6.7788,6.6744,6.7252,4186160,0
2006-08-18,6.7128,6.7639,6.6809,6.7414,5781671,0
2006-08-21,6.7414,6.7887,6.7222,6.7446,2614021,0
2006-08-22,6.7544,6.7695,6.7222,6.7379,1795098,0
2006-08-23,6.7414,6.7639,6.6651,6.6681,1260428,0
2006-08-24,6.6711,6.7036,6.6497,6.6941,2147874,0
2006-08-25,6.6941,6.7099,6.6651,6.6681,1742046,0
2006-08-28,6.6589,6.7477,6.6589,6.7,2770980,0
2006-08-29,6.6975,6.7252,6.6681,6.6809,3346718,0
2006-08-30,6.6711,6.6975,6.6497,6.6497,2135874,0
2006-08-31,6.6557,6.7286,6.6557,6.7036,3925297,0
2006-09-01,6.7158,6.7854,6.7036,6.7188,3299031,0
2006-09-05,6.7063,6.7606,6.6975,6.7252,3522307,0
2006-09-06,6.6809,6.7379,6.6681,6.6941,2945316,0
2006-09-07,6.6842,6.7036,6.6405,6.6497,1743630,0
2006-09-08,6.6497,6.6842,6.6462,6.6625,1352649,0
2006-09-11,6.6497,6.7036,6.6116,6.6975,3391563,0
2006-09-12,6.7252,6.7314,6.6525,6.6809,2910255,0
2006-09-13,6.6975,6.7188,6.6405,6.7063,5351529,0
2006-09-14,6.7099,6.7477,6.6842,6.6877,1506445,0
2006-09-15,6.7252,6.7286,6.6681,6.6711,2886886,0
2006-09-18,6.6711,6.6809,6.6144,6.6557,1823842,0
2006-09-19,6.6557,6.7286,6.6405,6.7063,2476950,0
2006-09-20,6.7511,6.7731,6.7188,6.7544,2072392,0
2006-09-21,6.7414,6.7606,6.6497,6.6809,3453462,0
2006-09-22,6.6941,6.7158,6.6557,6.6842,1518450,0
2006-09-25,6.7036,6.8015,6.6842,6.7573,3114595,0
2006-09-26,6.7668,6.7917,6.7346,6.7606,1725309,0
2006-09-27,6.7314,6.8684,6.7314,6.8618,3029005,0
2006-09-28,6.865,6.8897,6.8299,6.8458,4133097,0
2006-09-29,6.8713,6.9284,6.8552,6.8837,4144787,0
2006-10-02,6.8866,6.9725,6.8866,6.9567,3237132,0
2006-10-03,6.9597,6.994,6.9126,6.9436,3074804,0
2006-10-04,6.9217,6.9661,6.865,6.9407,3683063,0
2006-10-05,6.9407,6.9757,6.8523,6.9026,3260188,0
2006-10-06,6.8994,6.9284,6.8299,6.8458,3001528,0
2006-10-09,6.8392,6.8684,6.8015,6.8523,1643833,0
2006-10-10,6.8684,6.8769,6.8268,6.8713,1151480,0
2006-10-11,6.8713,6.934,6.8713,6.8966,2157978,0
2006-10-12,6.9154,6.9787,6.8866,6.9757,1462554,0
2006-10-13,6.9787,6.9819,6.9187,6.9567,1510236,0
2006-10-16,6.9695,7.0294,6.9503,6.9787,5543227,0
2006-10-17,7.0006,7.1051,6.9911,7.0931,3244078,0
2006-10-18,7.1111,7.2223,7.1051,7.2198,3538736,0
2006-10-19,7.1942,7.2883,7.1942,7.2766,4309964,0
2006-10-20,7.2823,7.3177,7.2579,7.3016,4197533,0
2006-10-23,7.3048,7.3712,7.2446,7.362,3317352,0
2006-10-24,7.3275,7.3552,7.2918,7.3461,2024389,0
2006-10-25,7.3305,7.4539,7.3305,7.4509,2570435,0
2006-10-26,7.4725,7.4914,7.4283,7.4569,4223744,0
2006-10-27,7.4062,7.4062,7.2883,7.3115,3142070,0
2006-10-30,7.3177,7.3585,7.3148,7.3208,4690832,0
2006-10-31,7.3425,7.3874,7.2983,7.3683,7237271,0
2006-11-01,7.3997,7.4283,7.3305,7.3712,3030897,0
2006-11-02,7.5518,7.5618,7.4222,7.5452,5466805,0
2006-11-03,7.5327,7.5327,7.3997,7.4816,3881085,0
2006-11-06,7.3748,7.4539,7.2983,7.3997,3138907,0
2006-11-07,7.3779,7.4509,7.3779,7.4222,3301554,0
2006-11-08,7.3938,7.5518,7.3938,7.5354,3254498,0
2006-11-09,7.5202,7.5743,7.4982,7.5354,2788038,0
2006-11-10,7.5354,7.6088,7.4947,7.5743,4738834,0
2006-11-13,7.5743,7.6153,7.5354,7.5388,2357898,0
2006-11-14,7.5354,7.5835,7.5014,7.5486,2772242,0
2006-11-15,7.5618,7.6023,7.5298,7.568,3691276,0
2006-11-16,7.568,7.5988,7.5486,7.5549,2222088,0
2006-11-17,7.5549,7.5988,7.5452,7.5618,2908678,0
2006-11-20,7.5354,7.5959,7.5298,7.5865,3320505,0
2006-11-21,7.5712,7.5894,7.5267,7.568,1469497,0
2006-11-22,7.5452,7.568,7.5014,7.5354,2555906,0
2006-11-24,7.5142,7.5803,7.5114,7.5618,605422,0
2006-11-27,7.565,7.565,7.4377,7.4569,2702767,0
2006-11-28,7.4476,7.5803,7.4476,7.565,5806305,0
2006-11-29,7.5835,7.7893,7.5354,7.7863,9888879,0
2006-11-30,7.7575,7.8402,7.742,7.8082,5138034,0
2006-12-01,7.7735,7.8305,7.7033,7.736,5188567,0
2006-12-04,7.736,7.8019,7.7227,7.7668,3730747,0
2006-12-05,7.7543,7.8528,7.742,7.8431,2905520,0
2006-12-06,7.8528,7.8528,7.7958,7.805,1943223,0
2006-12-07,7.8082,7.8371,7.7543,7.7769,1597395,0
2006-12-08,7.7991,7.805,7.7166,7.7227,2051229,0
2006-12-11,7.7166,7.7486,7.6691,7.7067,4855376,0
2006-12-12,7.7005,7.742,7.6788,7.71,4255960,0
2006-12-13,7.742,7.7575,7.7198,7.7451,6396568,0
2006-12-14,7.7511,7.8305,7.7451,7.7701,2756453,0
2006-12-15,7.7735,7.7735,7.6975,7.71,5110876,0
2006-12-18,7.71,7.71,7.6403,7.6432,1804585,0
2006-12-19,7.6691,7.6853,7.6055,7.6497,3405147,0
2006-12-20,7.6346,7.6691,7.5894,7.5988,2433696,0
2006-12-21,7.5114,7.6219,7.5114,7.5865,2497802,0
2006-12-22,7.6153,7.6372,7.5618,7.6219,2386953,0
2006-12-26,7.6432,7.6975,7.5959,7.6946,2639601,0
2006-12-27,7.7575,7.7668,7.6946,7.7132,2808248,0
2006-12-28,7.7166,7.7543,7.6315,7.6462,3059956,0
2006-12-29,7.6462,7.6757,7.6153,7.6315,2023438,0
2007-01-03,7.6315,7.7543,7.6315,7.6853,3893397,0
2007-01-04,7.6853,7.7292,7.6315,7.6562,3217540,0
2007-01-05,7.6403,7.6403,7.4377,7.463,5011708,0
2007-01-08,7.463,7.5298,7.3997,7.4509,4180790,0
2007-01-09,7.4569,7.4947,7.4222,7.4725,5229310,0
2007-01-10,7.4509,7.5486,7.4312,7.5233,4524718,0
2007-01-11,7.5354,7.5486,7.4883,7.4947,5227719,0
2007-01-12,7.5046,7.5486,7.4569,7.4668,5074870,0
2007-01-16,7.4539,7.5327,7.4411,7.485,5417850,0
2007-01-17,7.485,7.5202,7.4476,7.4596,5558707,0
2007-01-18,7.4787,7.4883,7.3938,7.4093,4310595,0
2007-01-19,7.3841,7.4062,7.3177,7.3712,4739782,0
2007-01-22,7.3585,7.3808,7.2949,7.352,4387024,0
2007-01-23,7.352,7.4476,7.3115,7.4156,2962687,0
2007-01-24,7.4156,7.5114,7.4093,7.5079,2691076,0
2007-01-25,7.5298,7.6055,7.5046,7.5835,6449305,0
2007-01-26,7.5835,7.6757,7.5618,7.6624,4874645,0
2007-01-29,7.6315,7.6657,7.5327,7.5388,6338136,0
2007-01-30,7.5327,7.5774,7.4914,7.5452,6112964,0
2007-01-31,7.5452,7.5583,7.4509,7.5354,7909335,0
2007-02-01,7.5354,7.5774,7.5327,7.568,5098240,0
2007-02-02,7.568,7.6055,7.5549,7.5803,3613586,0
2007-02-05,7.568,7.6219,7.5233,7.5835,2580860,0
2007-02-06,7.6023,7.6624,7.5774,7.6153,3727277,0
2007-02-07,7.6153,7.6403,7.5865,7.6315,2804777,0
2007-02-08,7.6346,7.7327,7.6219,7.7005,2130819,0
2007-02-09,7.7033,7.7701,7.6724,7.71,2120713,0
2007-02-12,7.5583,7.736,7.5583,7.653,4221191,0
2007-02-13,7.6912,7.7575,7.6724,7.726,6436700,0
2007-02-14,7.7327,7.8336,7.7327,7.7863,4400136,0
2007-02-15,7.7958,7.7958,7.7327,7.7486,3132272,0
2007-02-16,7.7486,7.7638,7.6788,7.6975,5013920,0
2007-02-20,7.6975,7.7991,7.6562,7.7829,6082016,0
2007-02-21,7.7511,7.7769,7.6497,7.7033,3999506,0
2007-02-22,7.7292,7.7387,7.6462,7.6912,2470007,0
2007-02-23,7.7801,7.7958,7.6462,7.6946,3703909,0
2007-02-26,7.726,7.8528,7.71,7.7511,4048187,0
2007-02-27,7.7543,7.7991,7.5267,7.5774,4745160,0
2007-02-28,7.5959,7.6624,7.4947,7.5327,5261530,0
2007-03-01,7.4539,7.6055,7.4539,7.5452,3865668,0
2007-03-02,7.5202,7.5354,7.4028,7.4539,10337023,0
2007-03-05,7.4283,7.4283,7.3425,7.3779,6980580,0
2007-03-06,7.3997,7.5014,7.352,7.4883,4436602,0
2007-03-07,7.4758,7.5046,7.4062,7.4156,4110359,0
2007-03-08,7.4569,7.4883,7.4093,7.4222,2584585,0
2007-03-09,7.4411,7.4725,7.4028,7.4569,2535701,0
2007-03-12,7.4443,7.5354,7.425,7.5354,1600251,0
2007-03-13,7.4883,7.5452,7.4093,7.4222,3699174,0
2007-03-14,7.4411,7.4758,7.3461,7.4476,4344063,0
2007-03-15,7.4377,7.5865,7.4156,7.5618,3204913,0
2007-03-16,7.5743,7.5988,7.5171,7.5233,3918034,0
2007-03-19,7.5518,7.6023,7.5267,7.5712,2959842,0
2007-03-20,7.5835,7.6757,7.5549,7.6624,2520861,0
2007-03-21,7.653,7.7132,7.5988,7.6757,4290695,0
2007-03-22,7.6946,7.7132,7.6592,7.6853,4395859,0
2007-03-23,7.6788,7.726,7.6432,7.71,3514734,0
2007-03-26,7.7033,7.7387,7.6462,7.7292,4356069,0
2007-03-27,7.6946,7.7769,7.6462,7.7638,6255081,0
2007-03-28,7.7638,7.8244,7.736,7.736,3463885,0
2007-03-29,7.7735,7.8019,7.7198,7.7958,2495910,0
2007-03-30,7.7924,7.8528,7.6691,7.7387,8119038,0
2007-04-02,7.736,7.8846,7.7227,7.8846,3913293,0
2007-04-03,7.8875,7.9288,7.8652,7.8682,6134438,0
2007-04-04,7.872,7.9068,7.8272,7.8402,3799129,0
2007-04-05,7.8336,7.872,7.8181,7.8682,2915622,0
2007-04-09,7.8619,7.9478,7.8619,7.9288,3077641,0
2007-04-10,7.9126,7.9478,7.9126,7.9253,3420692,0
2007-04-11,7.9411,7.9411,7.8682,7.8938,2943862,0
2007-04-12,7.8938,7.9126,7.8147,7.8588,3855184,0
2007-04-13,7.8588,7.919,7.8272,7.919,2476635,0
2007-04-16,7.9381,7.9381,7.8244,7.8431,3535580,0
2007-04-17,7.8461,7.8814,7.8244,7.8748,2453903,0
2007-04-18,7.8748,7.8902,7.8431,7.8495,6903764,0
2007-04-19,7.6975,7.9446,7.6975,7.8402,2724869,0
2007-04-20,7.8402,7.897,7.8272,7.8528,6191771,0
2007-04-23,7.8682,7.897,7.8305,7.8431,6009053,0
2007-04-24,7.8461,7.8528,7.7829,7.7958,8132469,0
2007-04-25,7.8495,7.9886,7.8336,7.9639,11851202,0
2007-04-26,7.8748,7.9288,7.8652,7.8902,5305484,0
2007-04-27,7.897,7.919,7.8619,7.8814,4216155,0
2007-04-30,7.8875,7.8938,7.7735,7.7863,3810967,0
2007-05-01,7.8082,7.8528,7.7511,7.8528,9975885,0
2007-05-02,7.8371,7.9288,7.8082,7.9159,3714330,0
2007-05-03,7.9159,7.9606,7.8846,7.9411,4153316,0
2007-05-04,7.992,8.0519,7.897,7.9253,4965911,0
2007-05-07,7.9639,8.0271,7.9253,8.011,4092673,0
2007-05-08,8.0049,8.0237,7.9253,7.9478,3236820,0
2007-05-09,7.9478,7.9949,7.9098,7.9446,3419042,0
2007-05-10,7.9446,7.9478,7.8371,7.8371,3124694,0
2007-05-11,7.8528,7.897,7.821,7.8779,5403959,0
2007-05-14,7.9098,7.9572,7.8938,7.9446,6628058,0
2007-05-15,7.9381,8.039,7.9098,7.919,4111724,0
2007-05-16,7.9411,7.9729,7.897,7.9288,3383824,0
2007-05-17,7.9321,7.9787,7.8902,7.8902,4318171,0
2007-05-18,7.9222,8.0329,7.9222,8.0302,4699041,0
2007-05-21,8.0176,8.0302,7.9288,7.9639,3724749,0
2007-05-22,7.9857,8.0329,7.9381,7.9787,4914433,0
2007-05-23,7.9949,8.0014,7.7829,7.805,5304993,0
2007-05-24,7.805,7.8181,7.565,7.5865,7321918,0
2007-05-25,7.6121,7.6432,7.463,7.5712,4866330,0
2007-05-29,7.565,7.6346,7.5486,7.5803,4482711,0
2007-05-30,7.5142,7.5142,6.7695,6.9881,25032786,0
2007-05-31,7.1239,7.1239,6.9852,7.0328,17683879,0
2007-06-01,7.0137,7.064,6.9631,6.9757,15061334,0
2007-06-04,6.934,6.994,6.9154,6.9567,8699503,0
2007-06-05,6.9375,6.9567,6.865,6.8897,7757026,0
2007-06-06,6.8713,6.9187,6.8081,6.8523,6503211,0
2007-06-07,6.865,6.8684,6.6116,6.6338,10005702,0
2007-06-08,6.6371,6.7346,6.5546,6.6651,7564571,0
2007-06-11,6.6651,6.8048,6.6497,6.7731,8725716,0
2007-06-12,6.6208,6.7761,6.6175,6.6744,7713161,0
2007-06-13,6.6975,6.7511,6.6429,6.7252,7948176,0
2007-06-14,6.7252,6.7544,6.6775,6.7128,3993832,0
2007-06-15,6.7446,6.8233,6.7286,6.8081,8101032,0
2007-06-18,6.8233,6.8392,6.7639,6.7917,4594513,0
2007-06-19,6.5288,6.8048,6.5257,6.7511,4437371,0
2007-06-20,6.7695,6.8048,6.6051,6.6051,4302700,0
2007-06-21,6.6083,6.6907,6.5703,6.6429,4810218,0
2007-06-22,6.6429,6.6429,6.4655,6.5232,6429671,0
2007-06-25,6.5351,6.6497,6.4844,6.532,8015849,0
2007-06-26,6.5288,6.6907,6.4439,6.4506,12021075,0
2007-06-27,6.304,6.4977,6.3008,6.4879,11965537,0
2007-06-28,6.491,6.5955,6.4567,6.5386,8609255,0
2007-06-29,6.5671,6.6116,6.5103,6.5579,5944467,0
2007-07-02,6.6083,6.6907,6.6083,6.6877,4756045,0
2007-07-03,6.5768,6.7158,6.5768,6.6744,2595201,0
2007-07-05,6.6907,6.6941,6.5232,6.5889,5631646,0
2007-07-06,6.5606,6.6462,6.5197,6.6019,4555454,0
2007-07-09,6.6019,6.6497,6.5859,6.6019,4998841,0
2007-07-10,6.532,6.6208,6.5197,6.5546,7450551,0
2007-07-11,6.5768,6.6557,6.5512,6.6144,7541089,0
2007-07-12,6.6651,6.6877,6.6144,6.6744,6630273,0
2007-07-13,6.6497,6.7314,6.6338,6.7252,4911278,0
2007-07-16,6.7036,6.7188,6.6273,6.6371,4736268,0
2007-07-17,6.6239,6.6941,6.5922,6.6405,4661154,0
2007-07-18,6.6405,6.7,6.6019,6.6625,6434969,0
2007-07-19,6.5512,6.8048,6.5512,6.7887,5844061,0
2007-07-20,6.8015,6.865,6.6681,6.6744,11809063,0
2007-07-23,6.7314,6.7981,6.6744,6.7063,5937051,0
2007-07-24,6.6051,6.6497,6.3996,6.4208,13303018,0
2007-07-25,6.4372,6.4879,6.3299,6.4471,10206336,0
2007-07-26,6.5133,6.5133,6.1773,6.3267,12472064,0
2007-07-27,6.2974,6.3332,6.086,6.0891,10786709,0
2007-07-30,6.0793,6.2857,6.0698,6.1684,10483560,0
2007-07-31,6.2222,6.2222,6.035,6.0385,9573927,0
2007-08-01,6.0478,6.2287,6.0319,6.2032,10340030,0
2007-08-02,6.1997,6.6975,6.1268,6.4308,16356890,0
2007-08-03,6.475,6.5071,6.0062,6.0062,12999475,0
2007-08-06,6.0954,6.1021,5.7948,6.0826,11543125,0
2007-08-07,6.0385,6.1082,5.9241,6.076,8829029,0
2007-08-08,6.0633,6.1396,5.9084,5.9814,11816337,0
2007-08-09,5.937,5.9527,5.5665,5.7467,16315369,0
2007-08-10,5.7408,6.1773,5.6837,6.1429,15746127,0
2007-08-13,6.1835,6.2631,5.8605,5.8737,8633184,0
2007-08-14,5.9055,5.9527,5.782,5.8671,8375611,0
2007-08-15,5.8988,6.086,5.8102,5.8261,8021764,0
2007-08-16,5.7881,5.8895,5.6075,5.8483,11072248,0
2007-08-17,5.9657,6.0541,5.7753,5.9909,8922786,0
2007-08-20,6.016,6.0633,5.8513,5.9402,6378883,0
2007-08-21,5.9527,6.1048,5.9275,6.0541,6724387,0
2007-08-22,6.0513,6.0987,6.0257,6.086,7029463,0
2007-08-23,6.1429,6.1997,6.0925,6.1773,6639430,0
2007-08-24,6.2032,6.2974,6.1496,6.2857,6086756,0
2007-08-27,6.3069,6.3069,6.076,6.0793,6942930,0
2007-08-28,6.0987,6.1141,5.8988,5.9055,7058205,0
2007-08-29,5.9688,5.9877,5.8513,5.9814,7597301,0
2007-08-30,5.9147,5.9716,5.883,5.9527,6182753,0
2007-08-31,6.0062,6.0385,5.8988,5.9657,5608287,0
2007-09-04,5.9657,6.0793,5.959,6.0385,5439008,0
2007-09-05,5.9877,6.0003,5.9116,5.9688,5746612,0
2007-09-06,6.0062,6.0062,5.9023,5.9909,2874569,0
2007-09-07,5.9909,5.9909,5.8988,5.9275,8257996,0
2007-09-10,5.959,5.9845,5.8988,5.9241,5037917,0
2007-09-11,5.9527,6.0417,5.9116,6.0195,5520171,0
2007-09-12,6.016,6.1711,6.0003,6.1173,6288563,0
2007-09-13,6.1652,6.1652,6.0257,6.0513,3329666,0
2007-09-14,6.016,6.0925,6.0029,6.0698,2892888,0
2007-09-17,6.035,6.0665,5.9782,6.0289,2616555,0
2007-09-18,6.0633,6.1805,6.0257,6.1711,3907293,0
2007-09-19,6.2061,6.2438,6.1805,6.2346,4211424,0
2007-09-20,6.2372,6.247,6.1236,6.1585,3361247,0
2007-09-21,6.1652,6.2287,6.1112,6.1429,5897578,0
2007-09-24,6.1462,6.2189,6.1462,6.1526,4212371,0
2007-09-25,6.1462,6.1805,6.0732,6.0987,7200008,0
2007-09-26,6.1462,6.1773,6.1141,6.1526,4430919,0
2007-09-27,6.1652,6.1868,6.1112,6.1363,2544545,0
2007-09-28,6.1048,6.1526,6.045,6.0604,4637465,0
2007-10-01,6.1141,6.2061,6.0478,6.1868,4236375,0
2007-10-02,6.1967,6.2189,6.1585,6.2061,2747294,0
2007-10-03,6.2061,6.2094,6.1462,6.1684,2839201,0
2007-10-04,6.1967,6.2061,6.1744,6.1933,2239780,0
2007-10-05,6.2222,6.3548,6.1997,6.3008,4516823,0
2007-10-08,6.3069,6.3804,6.304,6.3575,3924982,0
2007-10-09,6.3869,6.5351,6.3456,6.532,9657373,0
2007-10-10,6.5546,6.583,6.463,6.5103,6020116,0
2007-10-11,6.5637,6.5922,6.4844,6.5103,4736310,0
2007-10-12,6.5197,6.5546,6.4534,6.5042,3982055,0
2007-10-15,6.5103,6.532,6.3706,6.4372,3925297,0
2007-10-16,6.4439,6.4599,6.3514,6.3637,4008987,0
2007-10-17,6.4471,6.463,6.3167,6.3769,3836547,0
2007-10-18,6.3606,6.418,6.3456,6.3575,3590216,0
2007-10-19,6.3267,6.3966,6.2061,6.2189,8136717,0
2007-10-22,6.1967,6.2565,6.1652,6.2372,3597477,0
2007-10-23,6.247,6.282,6.1173,6.1711,4403127,0
2007-10-24,6.1711,6.2125,6.0925,6.2125,6142964,0
2007-10-25,6.2061,6.2918,6.19,6.2857,4422389,0
2007-10-26,6.2793,6.3267,6.2222,6.3267,4281216,0
2007-10-29,6.2536,6.2857,6.2189,6.2697,3617690,0
2007-10-30,6.2372,6.4113,6.2222,6.3706,4719578,0
2007-10-31,6.4113,6.4879,6.3706,6.475,5775670,0
2007-11-01,6.4058,6.4439,6.3069,6.3201,5069340,0
2007-11-02,6.016,6.0698,5.8068,5.8988,17802632,0
2007-11-05,5.8579,5.9688,5.7247,5.782,8748380,0
2007-11-06,5.785,5.8039,5.687,5.763,5514171,0
2007-11-07,5.763,5.7753,5.5379,5.5439,7248641,0
2007-11-08,5.5499,5.7374,5.5499,5.7314,11381822,0
2007-11-09,5.671,5.7314,5.6168,5.6741,8310735,0
2007-11-12,5.658,5.7314,5.6367,5.6643,6656125,0
2007-11-13,5.6677,5.7187,5.5763,5.6965,8728642,0
2007-11-14,5.7187,5.7374,5.6487,5.687,7899220,0
2007-11-15,5.6994,5.7187,5.6454,5.687,8439593,0
2007-11-16,5.7125,5.7125,5.5954,5.6904,8513314,0
2007-11-19,5.6454,5.7061,5.63,5.6741,7429012,0
2007-11-20,5.6837,5.7216,5.6107,5.6965,8780039,0
2007-11-21,5.6611,5.7915,5.658,5.6994,6749337,0
2007-11-23,5.7247,5.8039,5.687,5.7977,2802246,0
2007-11-26,5.785,5.8199,5.6487,5.658,9333190,0
2007-11-27,5.6773,5.7344,5.6332,5.7089,9145510,0
2007-11-28,5.7089,5.8199,5.7089,5.8199,6994351,0
2007-11-29,5.8039,5.839,5.7467,5.785,6610104,0
2007-11-30,5.8579,5.8605,5.7915,5.8605,8911136,0
2007-12-03,5.9211,5.9211,5.8199,5.864,7342601,0
2007-12-04,5.8422,5.8988,5.7977,5.8513,4919246,0
2007-12-05,5.8926,5.937,5.8703,5.937,3974213,0
2007-12-06,5.9339,6.0385,5.8771,6.0319,4281532,0
2007-12-07,6.0319,6.0925,6.0195,6.0541,4921996,0
2007-12-10,6.0793,6.1141,6.016,6.1141,4080679,0
2007-12-11,6.1112,6.1296,5.9877,5.9909,6698053,0
2007-12-12,6.1021,6.1652,5.9688,6.0541,6996622,0
2007-12-13,6.016,6.1331,5.9814,6.1268,6977038,0
2007-12-14,6.1268,6.1296,5.9845,5.9845,3964887,0
2007-12-17,5.9716,5.9716,5.8548,5.8737,6633123,0
2007-12-18,5.9055,5.9241,5.823,5.8771,6300555,0
2007-12-19,5.9339,5.9339,5.7881,5.8133,6606273,0
2007-12-20,5.8456,5.8548,5.7374,5.8167,5401048,0
2007-12-21,5.8703,6.0128,5.8422,5.9782,11420450,0
2007-12-24,5.9909,6.016,5.9494,5.9688,2783872,0
2007-12-26,5.9306,5.9657,5.8926,5.9055,3451077,0
2007-12-27,5.9084,5.9402,5.8703,5.8959,6659551,0
2007-12-28,5.9179,5.9943,5.8988,5.9716,6710665,0
2007-12-31,5.9657,6.0003,5.9306,5.9814,4895345,0
2008-01-02,5.9275,6.086,5.9211,5.9782,6503918,0
2008-01-03,5.9845,6.045,5.9657,5.9782,4406823,0
2008-01-04,5.9748,5.9943,5.8959,5.8959,4471571,0
2008-01-07,5.9211,6.0633,5.9179,6.0289,6242538,0
2008-01-08,6.0478,6.1021,5.9716,5.9716,7683368,0
2008-01-09,5.9909,6.0633,5.9241,6.0633,5606009,0
2008-01-10,6.0097,6.086,5.9716,6.045,7298082,0
2008-01-11,5.9972,6.1462,5.9877,6.0925,5036768,0
2008-01-14,6.1021,6.1296,6.0478,6.0665,9402561,0
2008-01-15,6.045,6.0665,5.9402,5.9494,10243937,0
2008-01-16,5.9463,6.0128,5.8926,5.8926,8402082,0
2008-01-17,5.8737,5.8959,5.7596,5.7692,8312392,0
2008-01-18,5.7787,5.823,5.5954,5.6168,9865037,0
2008-01-22,5.4624,5.5665,5.313,5.5439,11244488,0
2008-01-23,5.3923,5.9055,5.3256,5.8926,14063008,0
2008-01-24,5.8926,5.9339,5.7915,5.8068,11556471,0
2008-01-25,5.8483,5.8926,5.6552,5.6904,12102160,0
2008-01-28,5.7247,5.8261,5.6773,5.7563,10982339,0
2008-01-29,5.7216,5.9023,5.7089,5.8926,10380547,0
2008-01-30,5.9306,6.0062,5.8261,5.8605,8170631,0
2008-01-31,5.782,6.0698,5.7247,6.0003,10698950,0
2008-02-01,6.0029,6.0954,5.9433,6.0604,7935900,0
2008-02-04,6.0732,6.2762,6.045,6.2372,7704054,0
2008-02-05,6.1396,6.2253,5.9625,5.9716,6341558,0
2008-02-06,6.035,6.1021,5.9716,5.9814,6121819,0
2008-02-07,5.9814,5.9943,5.8737,5.9211,7309869,0
2008-02-08,5.8671,5.937,5.8548,5.8801,4701578,0
2008-02-11,5.8579,5.8959,5.7948,5.8199,5115015,0
2008-02-12,5.8605,5.9116,5.8039,5.864,5753286,0
2008-02-13,5.8959,5.9402,5.8261,5.8483,4769705,0
2008-02-14,5.839,5.9306,5.728,5.7441,6673039,0
2008-02-15,5.7502,5.7502,5.6487,5.728,5602334,0
2008-02-19,5.7977,5.839,5.7216,5.7502,12002794,0
2008-02-20,5.7441,5.8167,5.6904,5.7881,8373017,0
2008-02-21,5.829,5.829,5.6487,5.658,5303715,0
2008-02-22,5.6837,5.6937,5.5825,5.687,6359426,0
2008-02-25,5.6994,5.7441,5.6524,5.7408,5757713,0
2008-02-26,5.7089,5.8007,5.6994,5.7881,5905024,0
2008-02-27,5.785,5.8007,5.6904,5.7024,5038612,0
2008-02-28,5.6937,5.7125,5.5954,5.6401,4039778,0
2008-02-29,5.5825,5.6168,5.4211,5.4427,7554116,0
2008-03-03,5.4427,5.5472,5.4177,5.5472,7900669,0
2008-03-04,5.503,5.658,5.4871,5.6524,9981130,0
2008-03-05,5.7024,5.7024,5.5472,5.6235,7937701,0
2008-03-06,5.6235,5.6235,5.4591,5.4624,7011452,0
2008-03-07,5.4211,5.4995,5.386,5.472,6707988,0
2008-03-10,5.4591,5.5195,5.4211,5.4395,5801303,0
2008-03-11,5.4995,5.5798,5.4525,5.5731,7367834,0
2008-03-12,5.5731,5.6487,5.5161,5.5255,5997018,0
2008-03-13,5.4871,5.5599,5.4211,5.5353,6932247,0
2008-03-14,5.5632,5.5632,5.3667,5.4395,9750279,0
2008-03-17,5.3193,5.481,5.3193,5.4525,8548713,0
2008-03-18,5.5288,5.5599,5.4558,5.5534,6620858,0
2008-03-19,5.5697,5.658,5.4841,5.4841,6418758,0
2008-03-20,5.4871,5.5731,5.4364,5.5379,6310846,0
2008-03-24,5.5731,5.5798,5.4841,5.5127,4233373,0
2008-03-25,5.5353,5.5798,5.4964,5.5255,3707863,0
2008-03-26,5.5063,5.5599,5.4932,5.5127,3585224,0
2008-03-27,5.5439,5.5697,5.4525,5.4591,4842988,0
2008-03-28,5.4748,5.5063,5.3701,5.3889,6008725,0
2008-03-31,5.4087,5.469,5.3761,5.4591,6847034,0
2008-04-01,5.5472,5.6552,5.4781,5.6454,9397564,0
2008-04-02,5.671,5.7787,5.6367,5.7089,6073329,0
2008-04-03,5.687,5.7467,5.6611,5.6773,4860267,0
2008-04-04,5.7187,5.7374,5.6168,5.63,5930829,0
2008-04-07,5.63,5.6904,5.6136,5.6267,5471033,0
2008-04-08,5.5979,5.6677,5.5954,5.6235,5898779,0
2008-04-09,5.5731,5.6524,5.5731,5.6202,4703207,0
2008-04-10,5.6524,5.6643,5.5534,5.592,7081442,0
2008-04-11,5.5566,5.6107,5.5439,5.5731,6156807,0
2008-04-14,5.5954,5.604,5.5499,5.5763,7530396,0
2008-04-15,5.5862,5.658,5.5665,5.6427,4630177,0
2008-04-16,5.6805,5.7725,5.63,5.766,6019605,0
2008-04-17,5.7563,5.8068,5.7374,5.782,4149895,0
2008-04-18,5.8325,5.8771,5.7915,5.8671,7489215,0
2008-04-21,5.8483,5.8605,5.782,5.8167,5544367,0
2008-04-22,5.763,5.839,5.763,5.7948,4174042,0
2008-04-23,5.8039,5.8926,5.8039,5.8513,38438597,0
2008-04-24,5.8671,5.9339,5.8039,5.8737,6083189,0
2008-04-25,5.8895,5.9527,5.8007,5.8261,5731784,0
2008-04-28,5.8007,5.8068,5.7533,5.763,5152276,0
2008-04-29,5.766,5.7948,5.7408,5.7467,4964096,0
2008-04-30,5.7374,5.782,5.6611,5.6677,5491254,0
2008-05-01,5.6643,5.8039,5.6643,5.7563,5851314,0
2008-05-02,5.8579,5.8579,5.6611,5.6837,12109244,0
2008-05-05,5.6837,5.7151,5.6075,5.6427,6022555,0
2008-05-06,5.6267,5.6937,5.5798,5.6805,5919532,0
2008-05-07,5.6937,5.7216,5.6367,5.6401,2425546,0
2008-05-08,5.6267,5.658,5.5599,5.6202,6096703,0
2008-05-09,5.604,5.6677,5.5566,5.6401,4953813,0
2008-05-12,5.6427,5.7125,5.6202,5.7024,3695575,0
2008-05-13,5.7061,5.7502,5.6552,5.6805,6098150,0
2008-05-14,5.6837,5.7725,5.6552,5.7374,4898533,0
2008-05-15,5.7374,5.7502,5.6937,5.7247,4865873,0
2008-05-16,5.766,5.766,5.7125,5.7502,5241619,0
2008-05-19,5.7408,5.8039,5.7314,5.785,4305441,0
2008-05-20,5.7787,5.8579,5.7344,5.7533,7042268,0
2008-05-21,5.7725,5.8456,5.6965,5.6994,7810575,0
2008-05-22,5.6994,5.763,5.6904,5.7502,10589553,0
2008-05-23,5.7061,5.7216,5.5731,5.5891,13422230,0
2008-05-27,5.5697,5.6367,5.5697,5.6235,10919551,0
2008-05-28,5.6487,5.7151,5.6332,5.658,24734398,0
2008-05-29,5.6524,5.7787,5.6332,5.7125,6951179,0
2008-05-30,5.7061,5.7502,5.6643,5.728,7644685,0
2008-06-02,5.6937,5.7216,5.63,5.6773,6442547,0
2008-06-03,5.7125,5.7151,5.5825,5.6168,5227438,0
2008-06-04,5.5891,5.6677,5.5862,5.6168,6785828,0
2008-06-05,5.6107,5.6611,5.5798,5.6427,4858981,0
2008-06-06,5.6075,5.63,5.4492,5.4492,8518485,0
2008-06-09,5.4781,5.5472,5.4591,5.5195,5884601,0
2008-06-10,5.481,5.5566,5.4558,5.5472,5170427,0
2008-06-11,5.4995,5.5472,5.4427,5.4492,7735053,0
2008-06-12,5.4492,5.4781,5.4053,5.4299,6574190,0
2008-06-13,5.4364,5.5063,5.4211,5.4748,6319592,0
2008-06-16,5.4492,5.4871,5.412,5.481,5284768,0
2008-06-17,5.4964,5.503,5.469,5.4748,5966672,0
2008-06-18,5.4458,5.503,5.4177,5.4299,6720615,0
2008-06-19,5.412,5.5195,5.412,5.5127,8078175,0
2008-06-20,5.4748,5.6332,5.4427,5.4624,10864083,0
2008-06-23,5.4898,5.5599,5.469,5.5095,4910414,0
2008-06-24,5.5288,5.5404,5.4841,5.5127,5563935,0
2008-06-25,5.5288,5.5954,5.5161,5.5632,6593934,0
2008-06-26,5.5499,5.5954,5.5255,5.5825,13888717,0
2008-06-27,5.5731,5.6202,5.5472,5.5798,16672361,0
2008-06-30,5.6332,5.7187,5.5226,5.6741,12551941,0
2008-07-01,5.5825,5.8068,5.5825,5.766,13788083,0
2008-07-02,5.7596,5.8422,5.7467,5.782,8912363,0
2008-07-03,5.7881,5.8039,5.5891,5.6075,7402401,0
2008-07-07,5.6487,5.6741,5.5404,5.5798,7192870,0
2008-07-08,5.5632,5.7187,5.5566,5.7024,7668576,0
2008-07-09,5.687,5.763,5.658,5.7187,7167636,0
2008-07-10,5.687,5.7216,5.6267,5.6741,7999234,0
2008-07-11,5.6487,5.6937,5.5404,5.6168,7898739,0
2008-07-14,5.6611,5.6611,5.5226,5.5379,5634119,0
2008-07-15,5.4656,5.5379,5.4525,5.4871,7547874,0
2008-07-16,5.4932,5.5127,5.3827,5.412,6315446,0
2008-07-17,5.4266,5.4525,5.3513,5.4211,8842586,0
2008-07-18,5.3701,5.5353,5.3701,5.4395,8237158,0
2008-07-21,5.4492,5.5161,5.4331,5.4898,5606106,0
2008-07-22,5.4458,5.5825,5.4458,5.5697,4343537,0
2008-07-23,5.5665,5.6107,5.4299,5.4525,3594636,0
2008-07-24,5.4656,5.4964,5.3795,5.4177,4843761,0
2008-07-25,5.4395,5.4558,5.3417,5.3609,4539691,0
2008-07-28,5.3579,5.3923,5.3193,5.3546,4620004,0
2008-07-29,5.3452,5.3827,5.2626,5.3761,4178623,0
2008-07-30,5.3889,5.4331,5.3006,5.4177,6879095,0
2008-07-31,5.412,5.4591,5.3795,5.4087,8029092,0
2008-08-01,5.4266,5.4525,5.3034,5.3034,5071520,0
2008-08-04,5.2722,5.3386,5.2593,5.2944,5128141,0
2008-08-05,5.3324,5.4053,5.1453,5.3609,8891261,0
2008-08-06,5.3546,5.4241,5.313,5.3485,7310537,0
2008-08-07,5.2686,5.3225,5.199,5.2089,7430772,0
2008-08-08,5.199,5.3225,5.199,5.3225,3446470,0
2008-08-11,5.3006,5.4492,5.2754,5.4177,8473481,0
2008-08-12,5.4364,5.4364,5.3291,5.3546,6090597,0
2008-08-13,5.3546,5.4021,5.3097,5.3513,4648618,0
2008-08-14,5.2977,5.3225,5.199,5.2278,8786530,0
2008-08-15,5.2251,5.2593,5.2023,5.2431,10707903,0
2008-08-18,5.2528,5.3006,5.2431,5.2818,4811987,0
2008-08-19,5.256,5.2977,5.2251,5.2786,8420366,0
2008-08-20,5.2626,5.2786,5.2118,5.2686,5392587,0
2008-08-21,5.2686,5.291,5.2089,5.2686,6660303,0
2008-08-22,5.2593,5.3069,5.2593,5.2754,3288002,0
2008-08-25,5.2626,5.2786,5.1896,5.2184,4462213,0
2008-08-26,5.2118,5.2686,5.199,5.2184,5311493,0
2008-08-27,5.2308,5.2754,5.2278,5.2654,3924003,0
2008-08-28,5.2818,5.3006,5.2308,5.2977,4621616,0
2008-08-29,5.291,5.3069,5.2184,5.2184,4175832,0
2008-09-02,5.2278,5.3034,5.1861,5.2151,4476384,0
2008-09-03,5.199,5.2399,5.1551,5.1925,3579939,0
2008-09-04,5.1614,5.199,5.123,5.1486,5412494,0
2008-09-05,5.1197,5.1775,4.9904,5.0381,6564218,0
2008-09-08,5.1017,5.1486,4.9554,5.1486,12713808,0
2008-09-09,5.1263,5.1775,5.0851,5.1106,7585500,0
2008-09-10,5.1263,5.1581,5.0627,5.1197,6642333,0
2008-09-11,5.1197,5.1676,5.0346,5.1614,7165375,0
2008-09-12,5.1326,5.291,5.1073,5.2593,4964964,0
2008-09-15,5.1925,5.2431,5.0982,5.1017,7540759,0
2008-09-16,5.0982,5.1896,4.8886,5.1676,10900247,0
2008-09-17,5.1263,5.1263,4.8064,4.8097,23471668,0
2008-09-18,4.8443,4.8918,4.6728,4.8475,28730616,0
2008-09-19,4.9014,5.1354,4.7334,4.9364,14801617,0
2008-09-22,4.9457,4.9587,4.8097,4.8319,8208491,0
2008-09-23,4.8347,4.8698,4.689,4.7184,9458083,0
2008-09-24,4.7184,4.7812,4.6728,4.7431,6622920,0
2008-09-25,4.7719,4.8827,4.7559,4.8002,8373762,0
2008-09-26,4.7495,4.8638,4.7431,4.8258,8085066,0
2008-09-29,4.8064,4.8129,4.433,4.4933,11138404,0
2008-09-30,4.5532,4.6858,4.4421,4.6728,13914713,0
2008-10-01,4.6612,4.7687,4.6288,4.6989,9635278,0
2008-10-02,4.6355,4.7495,4.5912,4.7023,8402703,0
2008-10-03,4.7719,4.9364,4.6728,4.689,11275309,0
2008-10-06,4.6517,4.7334,4.2489,4.4712,12172481,0
2008-10-07,4.544,4.5817,4.1985,4.1985,10888895,0
2008-10-08,4.1164,4.2647,4.0213,4.1448,16427797,0
2008-10-09,4.1416,4.1921,3.8883,3.8883,16781577,0
2008-10-10,3.4737,3.7872,3.328,3.6571,21249674,0
2008-10-13,3.8215,4.0114,3.6348,3.9959,9090174,0
2008-10-14,4.1478,4.2373,3.9198,4.0942,12772675,0
2008-10-15,4.0114,4.0595,3.7805,3.797,10392338,0
2008-10-16,3.797,4.0907,3.6828,4.0877,17078926,0
2008-10-17,3.9901,4.3607,3.9328,4.1448,14163026,0
2008-10-20,4.1164,4.3787,4.0942,4.3787,7854423,0
2008-10-21,4.338,4.3638,4.1857,4.2113,8682344,0
2008-10-22,4.1831,4.1921,3.841,3.9833,10733063,0
2008-10-23,3.9994,4.1767,3.8627,4.1038,17360201,0
2008-10-24,3.8215,4.069,3.7905,3.9769,11841014,0
2008-10-27,3.898,3.9769,3.7805,3.8184,9972051,0
2008-10-28,3.9198,4.2048,3.7775,4.2048,10521496,0
2008-10-29,4.1348,4.1671,3.9769,4.0058,8339162,0
2008-10-30,4.1258,4.1857,3.9833,4.1671,7339072,0
2008-10-31,4.1478,4.1857,4.0718,4.1038,18994492,0
2008-11-03,4.0718,4.2174,4.0718,4.1857,10898040,0
2008-11-04,4.2489,4.436,4.1985,4.281,6444548,0
2008-11-05,4.2587,4.4142,4.1887,4.1955,6363015,0
2008-11-06,4.1887,4.2272,3.9294,3.9552,7237364,0
2008-11-07,3.9901,4.1133,3.9294,4.0371,9524411,0
2008-11-10,4.1038,4.1575,3.8343,3.9107,7381199,0
2008-11-11,3.898,3.9328,3.7805,3.8343,9479282,0
2008-11-12,3.7805,3.8149,3.6917,3.7075,7006136,0
2008-11-13,3.7042,3.8723,3.5111,3.8723,13832937,0
2008-11-14,3.3406,3.8281,3.3406,3.6571,11880176,0
2008-11-17,3.6096,3.806,3.5654,3.717,10715963,0
2008-11-18,3.6952,3.7581,3.5243,3.6666,9671639,0
2008-11-19,3.6509,3.7645,3.5082,3.5082,11637044,0
2008-11-20,3.4737,3.5495,3.2772,3.3183,15956917,0
2008-11-21,3.3783,3.6163,3.2772,3.6065,15708380,0
2008-11-24,3.6414,3.7905,3.5526,3.7042,12291098,0
2008-11-25,3.7678,3.9262,3.6604,3.7905,13782415,0
2008-11-26,3.7237,3.7905,3.6604,3.7461,10610876,0
2008-11-28,3.8089,3.8149,3.7075,3.8149,4918076,0
2008-12-01,3.7302,3.7905,3.5844,3.5878,12648995,0
2008-12-02,3.5404,3.6888,3.4261,3.5746,13295635,0
2008-12-03,3.4988,3.6888,3.4829,3.6828,15353036,0
2008-12-04,3.6734,3.7014,3.3722,3.451,13179310,0
2008-12-05,3.4102,3.5495,3.3183,3.5404,10770466,0
2008-12-08,3.5972,3.6226,3.4136,3.5047,12484031,0
2008-12-09,3.48,3.6382,3.48,3.5589,10515975,0
2008-12-10,3.5495,3.6226,3.5019,3.5779,11914798,0
2008-12-11,3.556,3.7302,3.5276,3.6002,11109094,0
2008-12-12,3.5404,3.6917,3.4988,3.6859,12350854,0
2008-12-15,3.6986,3.7142,3.5431,3.6032,7551123,0
2008-12-16,3.6633,3.7839,3.6096,3.7805,14153482,0
2008-12-17,3.6986,3.7203,3.5908,3.6032,13795670,0
2008-12-18,3.6253,3.6447,3.5176,3.5431,10969154,0
2008-12-19,3.5844,3.6633,3.451,3.4607,14705564,0
2008-12-22,3.4674,3.5243,3.3815,3.4322,9943841,0
2008-12-23,3.448,3.4737,3.3087,3.3312,7454484,0
2008-12-24,3.3121,3.3849,3.3121,3.3626,2716910,0
2008-12-26,3.3754,3.4169,3.3499,3.3881,2393812,0
2008-12-29,3.3881,3.3945,3.3372,3.3783,4573753,0
2008-12-30,3.3881,3.4772,3.3881,3.4641,6288212,0
2008-12-31,3.4674,3.5019,3.4355,3.4737,11702360,0
2009-01-02,3.4829,3.556,3.4829,3.5276,10872724,0
2009-01-05,3.5276,3.5622,3.5111,3.537,13262235,0
2009-01-06,3.5654,3.6096,3.5144,3.5308,13452978,0
2009-01-07,3.5144,3.5208,3.4005,3.4169,13336042,0
2009-01-08,3.4071,3.48,3.4039,3.4641,11174620,0
2009-01-09,3.4674,3.5526,3.4355,3.5082,13222363,0
2009-01-12,3.5144,3.537,3.4541,3.48,8650612,0
2009-01-13,3.48,3.4958,3.4039,3.4289,9619408,0
2009-01-14,3.4102,3.4289,3.3121,3.3783,9958877,0
2009-01-15,3.3815,3.3849,3.2805,3.3532,14239943,0
2009-01-16,3.3881,3.4574,3.3372,3.3914,10410744,0
2009-01-20,3.3722,3.4136,3.271,3.2867,10187338,0
2009-01-21,3.3437,3.3437,3.2328,3.3312,14018835,0
2009-01-22,3.2898,3.3406,3.2614,3.3026,10053501,0
2009-01-23,3.2455,3.3342,3.2233,3.3057,6532235,0
2009-01-26,3.3312,3.48,3.3215,3.4418,12763605,0
2009-01-27,3.4607,3.5431,3.4289,3.5144,10993140,0
2009-01-28,3.5404,3.5404,3.3973,3.4228,11338923,0
2009-01-29,3.4102,3.4674,3.3722,3.3914,7159254,0
2009-01-30,3.2867,3.3152,3.0397,3.0651,34123354,0
2009-02-02,3.0463,3.087,2.9321,2.9701,32189454,0
2009-02-03,3.0019,3.1569,2.9733,3.087,22453068,0
2009-02-04,3.2045,3.3973,3.1822,3.366,35996564,0
2009-02-05,3.3563,3.4071,3.3183,3.3815,21704904,0
2009-02-06,3.3687,3.4452,3.2961,3.4102,17659804,0
2009-02-09,3.4322,3.4322,3.3687,3.4169,11023841,0
2009-02-10,3.4039,3.4322,3.271,3.3342,18575853,0
2009-02-11,3.3342,3.3469,3.2298,3.2835,12177808,0
2009-02-12,3.2264,3.2805,3.1381,3.2328,14265031,0
2009-02-13,3.2455,3.2679,3.1853,3.2203,7989653,0
2009-02-17,3.1506,3.1506,3.0019,3.0049,13306062,0
2009-02-18,3.0176,3.0364,2.8021,2.8244,23979977,0
2009-02-19,2.8341,2.8814,2.7833,2.7864,14628597,0
2009-02-20,2.7642,2.8149,2.6818,2.755,15473356,0
2009-02-23,2.755,2.8117,2.6818,2.6913,11738784,0
2009-02-24,2.7769,2.9162,2.7642,2.9003,24218587,0
2009-02-25,2.9162,2.9257,2.8306,2.8814,16139136,0
2009-02-26,2.9068,2.9445,2.818,2.8244,9396617,0
2009-02-27,2.8021,2.8528,2.7231,2.7705,17658029,0
2009-03-02,2.7263,2.7642,2.6282,2.6313,12152240,0
2009-03-03,2.6566,2.6944,2.5205,2.5299,11257401,0
2009-03-04,2.5616,2.6978,2.5364,2.6659,19605404,0
2009-03-05,2.6186,2.6659,2.4665,2.4889,13977007,0
2009-03-06,2.4793,2.6534,2.4793,2.5869,22208045,0
2009-03-09,2.5933,2.6978,2.552,2.6377,17554806,0
2009-03-10,2.6345,2.7705,2.6345,2.761,14059813,0
2009-03-11,2.8021,2.8054,2.6913,2.7039,14934418,0
2009-03-12,2.7137,2.8088,2.6631,2.799,11052460,0
2009-03-13,2.8275,2.8687,2.7895,2.8558,7930362,0
2009-03-16,2.8401,3.0176,2.8341,2.9257,11497357,0
2009-03-17,2.9352,3.0079,2.8814,2.9985,7919673,0
2009-03-18,2.986,3.0746,2.9289,3.0523,13180705,0
2009-03-19,3.0776,3.1093,3.0463,3.0715,8755476,0
2009-03-20,3.1126,3.1347,3.0429,3.0523,9673052,0
2009-03-23,3.1093,3.2679,3.0589,3.2646,13094509,0
2009-03-24,3.2424,3.2582,3.1665,3.1665,9439775,0
2009-03-25,3.2011,3.2393,3.1221,3.1981,10733058,0
2009-03-26,3.2328,3.2646,3.1726,3.2487,8249936,0
2009-03-27,3.2045,3.2646,3.1791,3.1887,6648949,0
2009-03-30,3.16,3.1791,3.0145,3.0715,10812588,0
2009-03-31,3.0935,3.1506,3.0935,3.1029,9512913,0
2009-04-01,3.0589,3.1887,3.0523,3.1633,9650434,0
2009-04-02,3.236,3.2455,3.1538,3.1917,10151461,0
2009-04-03,3.1917,3.2203,3.1665,3.2011,7793297,0
2009-04-06,3.1791,3.2298,3.1473,3.16,8491071,0
2009-04-07,3.1381,3.1981,3.1063,3.1569,6100306,0
2009-04-08,3.1473,3.236,3.1473,3.2328,8270041,0
2009-04-09,3.3121,3.3406,3.2328,3.2898,14764930,0
2009-04-13,3.2835,3.3183,3.2138,3.2931,8308734,0
2009-04-14,3.2931,3.3121,3.2424,3.271,11291380,0
2009-04-15,3.2646,3.328,3.2646,3.3183,8196158,0
2009-04-16,3.328,3.3945,3.3057,3.3626,8190021,0
2009-04-17,3.3783,3.4039,3.3499,3.3722,7669749,0
2009-04-20,3.3563,3.3563,3.2646,3.2835,8213535,0
2009-04-21,3.2805,3.3722,3.2805,3.3469,10911885,0
2009-04-22,3.3342,3.3914,3.2679,3.3312,9241594,0
2009-04-23,3.328,3.3881,3.3121,3.3754,12514889,0
2009-04-24,3.4039,3.451,3.3754,3.4322,11864011,0
2009-04-27,3.4071,3.5464,3.4039,3.4988,10148748,0
2009-04-28,3.4418,3.4641,3.4136,3.4228,9796910,0
2009-04-29,3.451,3.4927,3.4387,3.4607,9981196,0
2009-04-30,3.4704,3.534,3.4704,3.48,13744286,0
2009-05-01,3.4866,3.568,3.4866,3.5589,10839959,0
2009-05-04,3.556,3.6509,3.556,3.6348,14162476,0
2009-05-05,3.613,3.6734,3.5939,3.6163,11535269,0
2009-05-06,3.6447,3.6797,3.5878,3.6096,12870533,0
2009-05-07,3.5654,3.6192,3.5208,3.5431,13942777,0
2009-05-08,3.5939,3.6797,3.5589,3.6096,15483114,0
2009-05-11,3.5746,3.6283,3.5243,3.537,12741749,0
2009-05-12,3.5589,3.5908,3.5111,3.5243,8610522,0
2009-05-13,3.4988,3.5779,3.4102,3.4136,10469212,0
2009-05-14,3.4136,3.4541,3.3881,3.4418,8942725,0
2009-05-15,3.4289,3.4772,3.3499,3.3687,9285744,0
2009-05-18,3.3945,3.4228,3.366,3.3815,11503895,0
2009-05-19,3.3945,3.4641,3.3783,3.3881,11730361,0
2009-05-20,3.4169,3.48,3.3563,3.366,21733009,0
2009-05-21,3.3499,3.3626,3.2994,3.3183,7226916,0
2009-05-22,3.328,3.366,3.3057,3.3152,5735738,0
2009-05-26,3.3121,3.4541,3.2898,3.4322,7088677,0
2009-05-27,3.4355,3.4574,3.3247,3.3247,10271499,0
2009-05-28,3.3437,3.42,3.3312,3.4005,7861286,0
2009-05-29,3.4228,3.4261,3.3406,3.3849,11235196,0
2009-06-01,3.42,3.5111,3.42,3.5019,8105314,0
2009-06-02,3.5047,3.556,3.4829,3.5144,7749908,0
2009-06-03,3.4894,3.5082,3.4169,3.4674,8554409,0
2009-06-04,3.4829,3.5047,3.4541,3.4772,5787037,0
2009-06-05,3.5047,3.534,3.4228,3.4641,11182952,0
2009-06-08,3.4737,3.5589,3.4737,3.5176,12487415,0
2009-06-09,3.5464,3.5589,3.4574,3.4674,6529622,0
2009-06-10,3.5047,3.5622,3.4866,3.5208,19353534,0
2009-06-11,3.5526,3.6382,3.5082,3.6032,9167224,0
2009-06-12,3.5908,3.6701,3.5526,3.6571,6021054,0
2009-06-15,3.6226,3.6226,3.537,3.5589,7164542,0
2009-06-16,3.5746,3.613,3.5082,3.5243,5541121,0
2009-06-17,3.5111,3.568,3.4958,3.5431,7952511,0
2009-06-18,3.5526,3.6414,3.5464,3.6283,6488260,0
2009-06-19,3.6734,3.6734,3.5779,3.6002,10378239,0
2009-06-22,3.5589,3.6701,3.5589,3.6348,10442543,0
2009-06-23,3.6382,3.6633,3.5622,3.5779,7429751,0
2009-06-24,3.6032,3.6065,3.5526,3.5714,8025005,0
2009-06-25,3.5526,3.6509,3.5404,3.6348,4999098,0
2009-06-26,3.6348,3.6414,3.5908,3.6283,10423208,0
2009-06-29,3.6348,3.7426,3.6348,3.6917,11762768,0
2009-06-30,3.6986,3.7334,3.6476,3.6917,10518035,0
2009-07-01,3.7142,3.8627,3.711,3.8441,11784947,0
2009-07-02,3.8033,3.806,3.717,3.717,10624391,0
2009-07-06,3.6986,3.8184,3.6571,3.7938,9475457,0
2009-07-07,3.797,3.8119,3.6917,3.7075,8812881,0
2009-07-08,3.7334,3.7711,3.6476,3.6859,11197387,0
2009-07-09,3.7042,3.7203,3.6318,3.6701,10495835,0
2009-07-10,3.6447,3.6888,3.613,3.6604,10614718,0
2009-07-13,3.6633,3.7203,3.6348,3.717,11158296,0
2009-07-14,3.727,3.7426,3.6859,3.7203,9036886,0
2009-07-15,3.774,3.8377,3.7522,3.8343,6895386,0
2009-07-16,3.8248,3.882,3.8089,3.8692,8378748,0
2009-07-17,3.8661,3.9043,3.8377,3.8883,7909723,0
2009-07-20,3.9139,3.9901,3.8883,3.9867,16980403,0
2009-07-21,4.0153,4.0564,3.9799,4.0276,12185182,0
2009-07-22,4.0213,4.0618,3.9994,4.0405,9867312,0
2009-07-23,4.0181,4.18,4.0181,4.1575,11310209,0
2009-07-24,4.1317,4.2174,4.1292,4.2113,9783634,0
2009-07-27,4.2307,4.2398,4.1831,4.2272,7544328,0
2009-07-28,4.0564,4.1704,4.0436,4.1639,12410210,0
2009-07-29,4.0814,4.1164,3.9736,4.0502,10673698,0
2009-07-30,4.069,4.1228,4.0436,4.1038,10110227,0
2009-07-31,4.0907,4.1164,4.0532,4.0814,11517627,0
2009-08-03,4.0974,4.1831,4.069,4.1511,10714478,0
2009-08-04,4.1609,4.2272,4.069,4.2272,12817425,0
2009-08-05,4.2373,4.2398,4.0846,4.1072,12273211,0
2009-08-06,4.1038,4.1317,4.0502,4.0532,11728531,0
2009-08-07,4.0974,4.1704,4.0595,4.1448,6859151,0
2009-08-10,4.1478,4.2019,4.1258,4.1921,7273190,0
2009-08-11,4.1857,4.208,4.1575,4.1921,6701968,0
2009-08-12,4.1921,4.2242,4.1416,4.1639,19618232,0
2009-08-13,4.18,4.1887,4.1317,4.1857,8657125,0
2009-08-14,4.1736,4.2242,4.1106,4.1478,7885592,0
2009-08-17,4.1133,4.1164,4.0618,4.0877,7235775,0
2009-08-18,4.0846,4.1106,4.0532,4.1006,4777791,0
2009-08-19,4.075,4.18,4.075,4.1478,7298752,0
2009-08-20,4.1543,4.1857,4.1258,4.1767,9508834,0
2009-08-21,4.2373,4.2997,4.1887,4.2972,8302013,0
2009-08-24,4.3315,4.3315,4.2587,4.2997,5214386,0
2009-08-25,4.3187,4.3638,4.2997,4.3125,7443314,0
2009-08-26,4.2745,4.3156,4.2272,4.2938,7746287,0
2009-08-27,4.2777,4.3094,4.2307,4.2678,4416370,0
2009-08-28,4.2845,4.3034,4.2048,4.2555,7326148,0
2009-08-31,4.2242,4.2339,4.1704,4.1831,6283607,0
2009-09-01,4.1609,4.208,4.1416,4.1639,9638769,0
2009-09-02,4.1383,4.1639,4.0942,4.1164,7032619,0
2009-09-03,4.1383,4.1639,4.1006,4.1543,6845643,0
2009-09-04,4.1671,4.1831,4.1292,4.1704,3826970,0
2009-09-08,4.2048,4.208,4.1448,4.1831,4447812,0
2009-09-09,4.18,4.2242,4.1671,4.2113,5440008,0
2009-09-10,4.2019,4.2523,4.1704,4.2339,6415865,0
2009-09-11,4.246,4.2621,4.1575,4.1575,11302196,0
2009-09-14,4.1639,4.208,4.1448,4.2048,6359448,0
2009-09-15,4.2339,4.3034,4.1831,4.2972,6177647,0
2009-09-16,4.3187,4.3607,4.281,4.3413,6153654,0
2009-09-17,4.3347,4.3541,4.2777,4.2877,5134718,0
2009-09-18,4.3034,4.3282,4.246,4.2678,6936955,0
2009-09-21,4.2523,4.3156,4.2272,4.2647,5424111,0
2009-09-22,4.291,4.3125,4.2523,4.2678,6414223,0
2009-09-23,4.2647,4.3886,4.2647,4.3125,9531248,0
2009-09-24,4.3282,4.3607,4.3156,4.3215,7233758,0
2009-09-25,4.3034,4.3694,4.3034,4.3315,13811939,0
2009-09-28,4.338,4.4013,4.3248,4.3694,4986728,0
2009-09-29,4.3723,4.439,4.3607,4.4044,7913115,0
2009-09-30,4.4202,4.4202,4.338,4.3983,9925179,0
2009-10-01,4.3952,4.4142,4.281,4.3034,8555627,0
2009-10-02,4.281,4.2938,4.2272,4.2587,5791157,0
2009-10-05,4.2714,4.3282,4.2339,4.3248,8015849,0
2009-10-06,4.3694,4.3694,4.3125,4.338,6189550,0
2009-10-07,4.3187,4.3541,4.3034,4.3541,7749418,0
2009-10-08,4.3571,4.4297,4.3541,4.4013,6352206,0
2009-10-09,4.4044,4.4421,4.3661,4.4265,3860517,0
2009-10-12,4.4453,4.4771,4.4176,4.4582,3674417,0
2009-10-13,4.4682,4.4682,4.3916,4.4232,4085473,0
2009-10-14,4.455,4.4867,4.3694,4.3952,8099289,0
2009-10-15,4.4044,4.4142,4.3282,4.3952,8966266,0
2009-10-16,4.3723,4.4176,4.3315,4.3852,6562942,0
2009-10-19,4.4142,4.436,4.3541,4.4265,7655096,0
2009-10-20,4.4142,4.4202,4.3446,4.3694,8192655,0
2009-10-21,4.3541,4.3886,4.3156,4.3215,11058344,0
2009-10-22,4.3215,4.3446,4.2745,4.3347,7925508,0
2009-10-23,4.338,4.338,4.208,4.2307,14807091,0
2009-10-26,4.2489,4.2972,4.18,4.2174,10978827,0
2009-10-27,4.2242,4.2997,4.2174,4.2647,13422981,0
2009-10-28,4.2242,4.243,4.1448,4.1448,12094557,0
2009-10-29,4.1639,4.2272,4.1478,4.2142,11914192,0
2009-10-30,4.1955,4.2174,4.0652,4.0907,18004245,0
2009-11-02,4.0907,4.18,4.0618,4.1072,16265618,0
2009-11-03,4.1006,4.1383,4.0718,4.1317,14460090,0
2009-11-04,4.1228,4.2019,4.1133,4.1348,12458479,0
2009-11-05,4.1671,4.2555,4.1511,4.2339,18748573,0
2009-11-06,4.2142,4.2745,4.208,4.2339,12364449,0
2009-11-09,4.2678,4.291,4.2489,4.2845,7350255,0
2009-11-10,4.2745,4.3215,4.2587,4.3034,10871737,0
2009-11-11,4.3282,4.3413,4.2714,4.2972,9915439,0
2009-11-12,4.2972,4.338,4.281,4.2997,14542912,0
2009-11-13,4.3034,4.4176,4.3034,4.4079,14870757,0
2009-11-16,4.3952,4.4647,4.3886,4.4453,7783070,0
2009-11-17,4.4489,4.4771,4.433,4.4712,6356820,0
2009-11-18,4.4682,4.4806,4.4079,4.4297,5821110,0
2009-11-19,4.4176,4.4421,4.3248,4.3694,7033015,0
2009-11-20,4.3607,4.3817,4.3187,4.3508,7262610,0
2009-11-23,4.3952,4.4582,4.3787,4.4044,7972838,0
2009-11-24,4.4044,4.4771,4.3916,4.4582,10898777,0
2009-11-25,4.4582,4.6168,4.455,4.5817,15910796,0
2009-11-27,4.5625,4.5625,4.4742,4.4993,5413336,0
2009-11-30,4.5024,4.531,4.4867,4.512,7668502,0
2009-12-01,4.5625,4.601,4.5377,4.5817,7330672,0
2009-12-02,4.5912,4.712,4.5687,4.7089,9436793,0
2009-12-03,4.7244,4.7906,4.6924,4.7365,6773824,0
2009-12-04,4.7906,4.8064,4.6705,4.7399,9438809,0
2009-12-07,4.7303,4.829,4.7303,4.7812,7269322,0
2009-12-08,4.7719,4.8475,4.7054,4.7872,8164396,0
2009-12-09,4.7812,4.8032,4.7365,4.7719,6210436,0
2009-12-10,4.8032,4.8228,4.7399,4.8161,7094648,0
2009-12-11,4.8416,4.9332,4.8032,4.8827,7917723,0
2009-12-14,4.8886,4.9489,4.8886,4.9239,5494430,0
2009-12-15,4.9179,4.9332,4.8509,4.9146,6690444,0
2009-12-16,4.9146,4.9587,4.9014,4.9179,7304296,0
2009-12-17,4.895,4.9239,4.8509,4.8855,14108007,0
2009-12-18,4.9077,4.9715,4.8827,4.895,10146828,0
2009-12-21,4.9239,4.9994,4.9239,4.9747,5487438,0
2009-12-22,4.9806,5.0092,4.9303,4.9554,5125693,0
2009-12-23,4.9587,4.9872,4.9332,4.9422,3762446,0
2009-12-24,4.9838,4.9994,4.9332,4.9519,2442221,0
2009-12-28,4.9554,4.9781,4.9239,4.9519,4685222,0
2009-12-29,4.9422,4.9806,4.9395,4.9587,2853409,0
2009-12-30,4.9271,4.9649,4.9146,4.9519,3646643,0
2009-12-31,4.9781,4.9781,4.8698,4.8698,4934526,0
2010-01-04,4.9271,4.9681,4.8855,4.911,8569348,0
2010-01-05,4.9239,4.9489,4.8509,4.8983,10900224,0
2010-01-06,4.9014,4.9146,4.8097,4.8416,9161255,0
2010-01-07,4.829,4.8443,4.7525,4.7812,9192198,0
2010-01-08,4.7495,4.7906,4.7089,4.7559,19531413,0
2010-01-11,4.7626,4.8258,4.7334,4.8161,9867955,0
2010-01-12,4.8032,4.8827,4.7812,4.8319,8085243,0
2010-01-13,4.8698,4.9146,4.8228,4.9077,8156259,0
2010-01-14,4.911,4.9303,4.8918,4.9146,4039500,0
2010-01-15,4.8855,4.9014,4.7844,4.8416,6502580,0
2010-01-19,4.8509,4.9146,4.8195,4.9146,3660777,0
2010-01-20,4.8855,4.895,4.8347,4.895,4747729,0
2010-01-21,4.8347,4.8886,4.668,4.7089,28140870,0
2010-01-22,4.7054,4.7495,4.6106,4.6168,14751530,0
2010-01-25,4.6581,4.6924,4.5945,4.6453,9435282,0
2010-01-26,4.6484,4.712,4.6197,4.689,7687364,0
2010-01-27,4.6288,4.642,4.5279,4.5752,11157325,0
2010-01-28,4.585,4.6106,4.5086,4.531,12224434,0
2010-01-29,4.5564,4.5912,4.512,4.512,10972959,0
2010-02-01,4.5342,4.7461,4.512,4.7023,17963940,0
2010-02-02,4.6958,4.8064,4.6581,4.8032,10874134,0
2010-02-03,4.7461,4.8129,4.7461,4.7844,7649621,0
2010-02-04,4.7495,4.7559,4.6646,4.6646,7619191,0
2010-02-05,4.6581,4.6728,4.5687,4.6484,8954610,0
2010-02-08,4.6355,4.6728,4.6106,4.6168,7116825,0
2010-02-09,4.6581,4.7525,4.642,4.689,11065439,0
2010-02-10,4.6989,4.7054,4.6288,4.6612,7562639,0
2010-02-11,4.6223,4.689,4.5912,4.6825,9163619,0
2010-02-12,4.6484,4.6517,4.5784,4.6355,11967168,0
2010-02-16,4.689,4.7525,4.6646,4.7525,9837688,0
2010-02-17,4.7754,4.7754,4.7334,4.7399,6479882,0
2010-02-18,4.7244,4.7906,4.7216,4.7495,10367720,0
2010-02-19,4.7303,4.8161,4.7089,4.8002,7776788,0
2010-02-22,4.829,4.8416,4.7968,4.8161,8102188,0
2010-02-23,4.8129,4.8258,4.7495,4.7626,7618459,0
2010-02-24,4.7626,4.7844,4.6924,4.7525,9247514,0
2010-02-25,4.6924,4.7525,4.668,4.7461,5700190,0
2010-02-26,4.7593,4.8032,4.7303,4.7559,28712274,0
2010-03-01,4.7782,4.8228,4.7657,4.8032,6463626,0
2010-03-02,4.8161,4.8347,4.7054,4.794,7938964,0
2010-03-03,4.794,4.8228,4.7687,4.7968,5566271,0
2010-03-04,4.8129,4.8258,4.7495,4.794,6250816,0
2010-03-05,4.8129,4.8698,4.7906,4.8698,4581962,0
2010-03-08,4.8603,4.8918,4.857,4.8886,3534666,0
2010-03-09,4.8983,4.8983,4.8509,4.8855,3927939,0
2010-03-10,4.8983,4.9239,4.8698,4.9239,5299309,0
2010-03-11,4.9014,4.9332,4.8698,4.9303,4554816,0
2010-03-12,4.9519,4.9617,4.8855,4.9048,4836787,0
2010-03-15,4.9048,4.911,4.8671,4.911,4173273,0
2010-03-16,4.9077,4.9649,4.8918,4.9649,5137402,0
2010-03-17,4.9715,5.0312,4.9587,5.0124,5074911,0
2010-03-18,5.0058,5.0092,4.9587,4.9904,4454988,0
2010-03-19,4.9872,5.0285,4.9239,4.9806,7761697,0
2010-03-22,4.9519,4.9781,4.9303,4.9715,3693644,0
2010-03-23,4.9715,5.0312,4.9489,5.0218,4749997,0
2010-03-24,4.9963,5.0186,4.9617,4.9715,4767740,0
2010-03-25,4.9838,5.0092,4.9422,4.9422,3960538,0
2010-03-26,4.9587,5.0413,4.9554,4.9963,17441446,0
2010-03-29,5.0092,5.0662,4.9934,5.0564,4285422,0
2010-03-30,5.0564,5.0756,5.044,5.0627,3441679,0
2010-03-31,5.0564,5.0694,5.0024,5.0024,5969610,0
2010-04-01,5.0218,5.1197,5.0218,5.1168,6085608,0
2010-04-05,5.1197,5.1708,5.1197,5.1581,5339826,0
2010-04-06,5.1354,5.2184,5.1263,5.2089,3658347,0
2010-04-07,5.2151,5.2399,5.1197,5.1708,6313995,0
2010-04-08,5.1551,5.1581,5.1039,5.1296,4520796,0
2010-04-09,5.1421,5.1453,5.1039,5.1453,17786056,0
2010-04-12,5.1486,5.1834,5.1486,5.1551,2759458,0
2010-04-13,5.1486,5.1648,5.1039,5.1421,2746859,0
2010-04-14,5.1519,5.1834,5.1263,5.1775,8814441,0
2010-04-15,5.1453,5.1896,5.1421,5.1708,4327607,0
2010-04-16,5.1708,5.2118,5.1453,5.1676,10630155,0
2010-04-19,5.1519,5.1957,5.123,5.1896,11354933,0
2010-04-20,5.2184,5.2431,5.1861,5.2118,8138098,0
2010-04-21,5.2118,5.2374,5.1896,5.1957,8649558,0
2010-04-22,5.1708,5.2089,5.1326,5.1957,6307276,0
2010-04-23,5.1877,5.2902,5.1782,5.2902,6647080,0
2010-04-26,5.2944,5.3162,5.2528,5.256,0,0
2010-04-27,5.2399,5.2528,5.1387,5.1519,8581731,0
2010-04-28,5.1017,5.1551,5.0627,5.1197,10055117,0
2010-04-29,5.1354,5.2345,5.1263,5.1743,10130813,0
2010-04-30,5.1743,5.256,5.1614,5.1614,8657108,0
2010-05-03,5.1775,5.2944,5.1614,5.2786,9081591,0
2010-05-04,5.2118,5.2977,5.1957,5.256,10183170,0
2010-05-05,5.2184,5.2654,5.1017,5.1296,13454509,0
2010-05-06,5.1039,5.1168,4.5784,4.9332,18391384,0
2010-05-07,4.9303,4.9934,4.8032,4.8638,17365873,0
2010-05-10,5.0346,5.1039,4.9554,5.0155,13611631,0
2010-05-11,4.9781,5.1073,4.9422,5.0312,10763054,0
2010-05-12,5.0285,5.1263,5.0024,5.1017,7043161,0
2010-05-13,5.0884,5.1354,5.0473,5.0662,6039098,0
2010-05-14,5.0413,5.0538,4.9617,5.0024,7892751,0
2010-05-17,5.0253,5.0564,4.9179,5.0186,7105998,0
2010-05-18,5.0473,5.0916,4.9303,4.9554,11219432,0
2010-05-19,4.9587,4.9587,4.8258,4.8638,14250108,0
2010-05-20,4.8097,4.8097,4.6796,4.6858,11849703,0
2010-05-21,4.6355,4.7054,4.6076,4.7054,9808721,0
2010-05-24,4.6958,4.7719,4.6386,4.668,9422255,0
2010-05-25,4.5595,4.5719,4.4712,4.5471,18967859,0
2010-05-26,4.5884,4.689,4.5377,4.6076,15724602,0
2010-05-27,4.689,4.7399,4.6553,4.7244,8204417,0
2010-05-28,4.7334,4.7906,4.7244,4.7365,7111305,0
2010-06-01,4.6825,4.7461,4.6106,4.6106,8927571,0
2010-06-02,4.6321,4.7216,4.6168,4.7216,9410762,0
2010-06-03,4.7216,4.7525,4.6989,4.7365,7536261,0
2010-06-04,4.6825,4.6825,4.5279,4.544,10846058,0
2010-06-07,4.5564,4.6453,4.531,4.5719,11708380,0
2010-06-08,4.5884,4.6484,4.5342,4.642,13116638,0
2010-06-09,4.6646,4.6705,4.5564,4.5752,10708447,0
2010-06-10,4.6355,4.7399,4.6255,4.7365,7984392,0
2010-06-11,4.6924,4.7687,4.6517,4.7687,8161005,0
2010-06-14,4.794,4.8064,4.7525,4.7593,6945192,0
2010-06-15,4.794,4.857,4.7754,4.857,7370219,0
2010-06-16,4.8161,4.8827,4.8064,4.8638,6065526,0
2010-06-17,4.8855,4.9239,4.8319,4.9207,5977616,0
2010-06-18,4.9332,4.9332,4.8855,4.9207,4915487,0
2010-06-21,4.9587,4.9904,4.8795,4.9014,5632002,0
2010-06-22,4.9179,4.9303,4.7626,4.7754,7648686,0
2010-06-23,4.7687,4.7812,4.715,4.7365,7490163,0
2010-06-24,4.7216,4.7657,4.6858,4.6924,6396088,0
2010-06-25,4.7089,4.7271,4.6321,4.7216,7061571,0
2010-06-28,4.7184,4.7657,4.6796,4.7431,4236561,0
2010-06-29,4.6958,4.6989,4.5945,4.6288,10327389,0
2010-06-30,4.6332,4.6909,4.5756,4.5919,9633817,0
2010-07-01,4.5752,4.5945,4.4933,4.5503,10194891,0
2010-07-02,4.5817,4.6825,4.5784,4.6517,10394718,0
2010-07-06,4.6924,4.7559,4.6705,4.7334,17378217,0
2010-07-07,4.7334,4.911,4.7184,4.9077,11639416,0
2010-07-08,4.9179,4.9781,4.895,4.9554,9211908,0
2010-07-09,4.9554,5.0186,4.9303,5.0155,8063747,0
2010-07-12,4.9934,5.0595,4.9747,5.0058,8301284,0
2010-07-13,5.0595,5.0662,5.0024,5.0218,6874609,0
2010-07-14,5.0024,5.0413,4.9747,5.0346,8429665,0
2010-07-15,5.0218,5.0982,4.9715,5.0725,25565188,0
2010-07-16,5.0505,5.0595,4.9271,4.9422,13036778,0
2010-07-19,4.9617,5.0627,4.9519,5.044,9651360,0
2010-07-20,4.9963,5.0949,4.9554,5.0916,9829439,0
2010-07-21,5.1039,5.1039,4.9747,5.0124,12544673,0
2010-07-22,5.0595,5.1834,5.0346,5.1676,10028202,0
2010-07-23,5.1581,5.2251,5.1139,5.2217,5464238,0
2010-07-26,5.2217,5.3006,5.1896,5.2853,9249333,0
2010-07-27,5.313,5.3761,5.2883,5.3728,8721249,0
2010-07-28,5.313,5.3291,5.256,5.2786,7553701,0
2010-07-29,5.3034,5.3513,5.1957,5.2345,8705702,0
2010-07-30,5.2089,5.256,5.1648,5.2251,8621821,0
2010-08-02,5.3006,5.3291,5.2431,5.2944,9072728,0
2010-08-03,5.2853,5.3034,5.2251,5.2494,7468895,0
2010-08-04,5.2399,5.2977,5.199,5.2944,6909540,0
2010-08-05,5.2786,5.3291,5.2374,5.3291,7056357,0
2010-08-06,5.2818,5.3225,5.2118,5.3193,6877195,0
2010-08-09,5.3291,5.3889,5.3193,5.3827,6996026,0
2010-08-10,5.3452,5.4299,5.3193,5.4211,10178833,0
2010-08-11,5.3485,5.3513,5.2399,5.2399,7579595,0
2010-08-12,5.1896,5.2431,5.1676,5.2251,5661132,0
2010-08-13,5.2057,5.2818,5.1775,5.2466,5388527,0
2010-08-16,5.1896,5.2494,5.1743,5.2466,4687738,0
2010-08-17,5.2944,5.3889,5.2786,5.3452,7007005,0
2010-08-18,5.3417,5.3956,5.3034,5.3701,12202585,0
2010-08-19,5.3609,5.3667,5.2466,5.2754,6185201,0
2010-08-20,5.2308,5.2494,5.1743,5.2251,5964969,0
2010-08-23,5.256,5.3034,5.2251,5.2431,17366705,0
2010-08-24,5.1957,5.3162,5.1775,5.2818,11462637,0
2010-08-25,5.2528,5.3795,5.2528,5.3513,13607260,0
2010-08-26,5.3579,5.4331,5.3579,5.4177,16146473,0
2010-08-27,5.4458,5.5534,5.4087,5.5328,16201106,0
2010-08-30,5.5255,5.5499,5.4898,5.4898,9539944,0
2010-08-31,5.4188,5.5401,5.4188,5.4949,10702140,0
2010-09-01,5.5472,5.6202,5.5328,5.604,20979306,0
2010-09-02,5.6202,5.6202,5.5499,5.5954,5772716,0
2010-09-03,5.6136,5.671,5.6107,5.671,6831544,0
2010-09-07,5.5632,5.6427,5.5439,5.5763,8433421,0
2010-09-08,5.4841,5.503,5.3513,5.3609,23953501,0
2010-09-09,5.412,5.4558,5.3579,5.386,54414902,0
2010-09-10,5.3827,5.412,5.3513,5.3956,10482543,0
2010-09-13,5.4266,5.4395,5.386,5.4364,8801660,0
2010-09-14,5.4364,5.4558,5.3923,5.3989,8381802,0
2010-09-15,5.3923,5.4021,5.3386,5.3728,6458320,0
2010-09-16,5.3667,5.3889,5.3097,5.3417,6973319,0
2010-09-17,5.3728,5.3761,5.3069,5.3609,8179695,0
2010-09-20,5.3641,5.469,5.3386,5.4656,8553805,0
2010-09-21,5.4525,5.4656,5.4021,5.4149,10410785,0
2010-09-22,5.4087,5.4932,5.4021,5.4558,8419568,0
2010-09-23,5.4299,5.4591,5.3889,5.4053,8595058,0
2010-09-24,5.4492,5.4932,5.4266,5.4898,8067882,0
2010-09-27,5.4558,5.5499,5.4525,5.5195,5766402,0
2010-09-28,5.5195,5.5404,5.4458,5.5379,8348861,0
2010-09-29,5.5226,5.5534,5.4841,5.5288,5776859,0
2010-09-30,5.5731,5.5862,5.472,5.5095,10660460,0
2010-10-01,5.5566,5.5979,5.5195,5.5665,7117398,0
2010-10-04,5.5439,5.6107,5.5127,5.5697,9642180,0
2010-10-05,5.6202,5.6367,5.5862,5.6075,9292811,0
2010-10-06,5.604,5.6136,5.5195,5.5566,8901772,0
2010-10-07,5.5862,5.5954,5.5226,5.5798,6105957,0
2010-10-08,5.5979,5.63,5.5599,5.6202,3895685,0
2010-10-11,5.6202,5.6524,5.604,5.6267,3151176,0
2010-10-12,5.6136,5.6332,5.5632,5.6075,4499454,0
2010-10-13,5.63,5.6524,5.5697,5.604,7698805,0
2010-10-14,5.6075,5.6524,5.6075,5.6427,6266606,0
2010-10-15,5.671,5.6773,5.592,5.63,7610357,0
2010-10-18,5.6401,5.6837,5.6267,5.6677,13612900,0
2010-10-19,5.6267,5.6773,5.5862,5.6136,9058193,0
2010-10-20,5.6401,5.6837,5.6235,5.6524,6796672,0
2010-10-21,5.671,5.687,5.5825,5.6008,18349760,0
2010-10-22,5.6168,5.6267,5.5499,5.6075,21490289,0
2010-10-25,5.6136,5.6741,5.6008,5.6075,16842819,0
2010-10-26,5.5979,5.5979,5.5439,5.5566,7447643,0
2010-10-27,5.4781,5.503,5.4299,5.481,8646577,0
2010-10-28,5.5288,5.5599,5.4748,5.5255,9033917,0
2010-10-29,5.5015,5.5015,5.4364,5.4821,7251278,0
2010-11-01,5.5328,5.5328,5.3956,5.4364,5923136,0
2010-11-02,5.4871,5.5288,5.481,5.4995,5294356,0
2010-11-03,5.5195,5.5288,5.4331,5.4748,4495621,0
2010-11-04,5.5226,5.5697,5.4932,5.5472,5307123,0
2010-11-05,5.5566,5.5862,5.5353,5.5825,6401134,0
2010-11-08,5.5632,5.5632,5.4995,5.5404,6863213,0
2010-11-09,5.5499,5.5665,5.5095,5.5353,8963245,0
2010-11-10,5.5353,5.5499,5.4898,5.5095,5653626,0
2010-11-11,5.481,5.5195,5.4748,5.5063,5186655,0
2010-11-12,5.4781,5.4871,5.4266,5.4427,4784916,0
2010-11-15,5.472,5.5255,5.4656,5.481,5552741,0
2010-11-16,5.4656,5.472,5.3728,5.412,6803499,0
2010-11-17,5.412,5.4492,5.3956,5.4299,4552082,0
2010-11-18,5.469,5.503,5.4299,5.4591,6207815,0
2010-11-19,5.4656,5.4898,5.3641,5.3889,11854194,0
2010-11-22,5.386,5.4266,5.3513,5.4266,7345551,0
2010-11-23,5.4177,5.4177,5.3291,5.386,7517156,0
2010-11-24,5.386,5.4177,5.386,5.4021,8594788,0
2010-11-26,5.3761,5.4149,5.3452,5.3827,3688380,0
2010-11-29,5.3579,5.3609,5.291,5.3386,4632561,0
2010-11-30,5.2877,5.3352,5.271,5.2969,9474772,0
2010-12-01,5.3667,5.4053,5.3291,5.3923,6995274,0
2010-12-02,5.4087,5.4241,5.3609,5.4053,6259732,0
2010-12-03,5.3889,5.412,5.3356,5.3701,15531299,0
2010-12-06,5.3513,5.3989,5.3485,5.3641,6238083,0
2010-12-07,5.3923,5.4395,5.3795,5.3956,11892714,0
2010-12-08,5.4087,5.4211,5.3701,5.3889,8226514,0
2010-12-09,5.4053,5.4525,5.3889,5.412,7844897,0
2010-12-10,5.4299,5.4841,5.4211,5.472,6652915,0
2010-12-13,5.503,5.5161,5.4558,5.481,5998058,0
2010-12-14,5.4964,5.5328,5.4591,5.4781,6803387,0
2010-12-15,5.4748,5.4841,5.3956,5.412,10517888,0
2010-12-16,5.4087,5.4656,5.386,5.4624,4541828,0
2010-12-17,5.4525,5.4656,5.386,5.4177,15149187,0
2010-12-20,5.4591,5.5063,5.4395,5.4781,10076126,0
2010-12-21,5.4932,5.5379,5.4781,5.5127,4993873,0
2010-12-22,5.5226,5.5731,5.5095,5.5472,5660516,0
2010-12-23,5.5472,5.592,5.5439,5.5534,4265637,0
2010-12-27,5.5328,5.5731,5.5095,5.5534,3304664,0
2010-12-28,5.5566,5.592,5.5226,5.5763,4788378,0
2010-12-29,5.592,5.6075,5.5592,5.5821,4965222,0
2010-12-30,5.5891,5.6008,5.5657,5.579,3309507,0
2010-12-31,5.5821,5.6307,5.5753,5.5786,4445881,0
2011-01-03,5.6107,5.6552,5.6075,5.6454,8930228,0
2011-01-04,5.6454,5.6994,5.6202,5.6552,9446787,0
2011-01-05,5.6267,5.6937,5.6235,5.6773,5727507,0
2011-01-06,5.6773,5.6773,5.6202,5.6741,18029094,0
2011-01-07,5.6837,5.7725,5.6741,5.766,23723934,0
2011-01-10,5.7563,5.782,5.6994,5.728,22034659,0
2011-01-11,5.839,5.839,5.7502,5.7725,17032860,0
2011-01-12,5.8167,5.8325,5.7881,5.8007,7690522,0
2011-01-13,5.8102,5.829,5.7977,5.8039,7560821,0
2011-01-14,5.8039,5.8801,5.8039,5.8801,6632179,0
2011-01-18,5.9055,5.9339,5.8483,5.8671,8622582,0
2011-01-19,5.8671,5.9116,5.8579,5.8737,6956206,0
2011-01-20,5.8801,5.9527,5.8703,5.8959,6567754,0
2011-01-21,5.9241,5.9241,5.8801,5.8926,6219966,0
2011-01-24,5.8959,5.9657,5.8959,5.9402,5991795,0
2011-01-25,5.9306,5.9814,5.9211,5.959,6748822,0
2011-01-26,5.9845,5.9943,5.9527,5.9527,4985816,0
2011-01-27,5.9055,5.9527,5.8801,5.937,6382262,0
2011-01-28,5.9241,5.9463,5.8771,5.8926,9685389,0
2011-01-31,5.9286,5.9515,5.8865,5.8959,14869079,0
2011-02-01,5.8988,5.9306,5.8325,5.9306,14879579,0
2011-02-02,5.9211,5.9211,5.7977,5.8102,10484739,0
2011-02-03,5.8102,5.883,5.8102,5.8548,7079595,0
2011-02-04,5.8605,5.8771,5.8007,5.8261,7178904,0
2011-02-07,5.8261,5.9241,5.8199,5.9084,5042059,0
2011-02-08,5.9179,5.9463,5.8895,5.9433,6029742,0
2011-02-09,5.9147,5.9275,5.8801,5.9179,6427463,0
2011-02-10,5.9023,5.9909,5.8988,5.9748,6456744,0
2011-02-11,5.959,6.0257,5.9463,6.0029,5748568,0
2011-02-14,6.0097,6.0195,5.9558,6.0029,5470515,0
2011-02-15,5.9845,6.0793,5.9845,6.0224,5972652,0
2011-02-16,6.0289,6.0541,5.9748,6.0003,8052917,0
2011-02-17,5.9943,6.0513,5.9688,6.0385,7516318,0
2011-02-18,6.035,6.0698,6.0257,6.0478,7087141,0
2011-02-22,6.0029,6.0604,5.9625,5.9845,5631327,0
2011-02-23,5.9716,6.0257,5.9116,5.9116,6201057,0
2011-02-24,5.9241,5.9527,5.8926,5.9306,7403524,0
2011-02-25,5.9433,6.0003,5.9179,6.0003,3094095,0
2011-02-28,6.0116,6.0947,5.992,6.0657,7143242,0
2011-03-01,6.0698,6.0925,5.9625,5.9716,7173508,0
2011-03-02,5.9782,6.0128,5.9433,6.0097,7214696,0
2011-03-03,6.045,6.1021,6.0385,6.0891,6295865,0
2011-03-04,6.076,6.1021,5.9814,6.0417,4502627,0
2011-03-07,6.0513,6.1173,6.035,6.045,5050619,0
2011-03-08,6.0513,6.1331,6.0478,6.1173,4046049,0
2011-03-09,6.1112,6.2094,6.0987,6.1805,7151753,0
2011-03-10,6.1296,6.1296,5.9909,5.9943,11028616,0
2011-03-11,5.9877,6.035,5.959,5.9943,8272540,0
2011-03-14,5.9625,5.9625,5.8988,5.9275,7666081,0
2011-03-15,5.785,5.9275,5.785,5.883,16246471,0
2011-03-16,5.8737,5.8959,5.763,5.7915,8628793,0
2011-03-17,5.8667,5.883,5.7614,5.8222,9397412,0
2011-03-18,5.8737,5.9527,5.8325,5.8671,7421526,0
2011-03-21,5.9463,6.016,5.9211,5.9877,2591522,0
2011-03-22,5.9558,5.9782,5.9179,5.9179,4328420,0
2011-03-23,5.8988,5.937,5.864,5.9147,5361545,0
2011-03-24,5.9402,5.9782,5.8895,5.9688,6568586,0
2011-03-25,5.9688,6.0128,5.9463,5.9527,5011407,0
2011-03-28,5.9782,6.0097,5.9306,5.9306,4382229,0
2011-03-29,5.9241,6.0195,5.9084,6.0128,5569384,0
2011-03-30,6.0319,6.1173,6.0257,6.086,5551644,0
2011-03-31,6.0756,6.0991,6.0399,6.0729,4651709,0
2011-04-01,6.0891,6.162,6.0891,6.1331,5218238,0
2011-04-04,6.1396,6.1396,6.0925,6.1296,4247298,0
2011-04-05,6.1331,6.1429,6.0852,6.098,3757238,0
2011-04-06,6.1141,6.1201,6.0925,6.1021,4602791,0
2011-04-07,6.0819,6.1074,6.0242,6.0403,5358650,0
2011-04-08,6.0785,6.0852,5.9726,6.0116,5073173,0
2011-04-11,6.0062,6.0257,5.9494,5.9558,4071790,0
2011-04-12,5.9441,5.976,5.9058,5.931,5265136,0
2011-04-13,5.9433,5.9909,5.9306,5.937,5453145,0
2011-04-14,5.8988,6.0097,5.8959,5.9909,6088823,0
2011-04-15,6.0116,6.1296,5.9887,6.0691,6421046,0
2011-04-18,6.018,6.0308,5.9566,5.9887,7748827,0
2011-04-19,5.9988,6.0209,5.9278,5.9471,6205252,0
2011-04-20,6.0048,6.0691,5.9953,6.0435,4391659,0
2011-04-21,6.0593,6.0657,6.0242,6.0526,4798981,0
2011-04-25,6.056,6.098,6.0403,6.0885,3862917,0
2011-04-26,6.1074,6.162,6.0947,6.1526,4635153,0
2011-04-27,6.1937,6.2132,6.1429,6.2069,7416853,0
2011-04-28,6.1937,6.2294,6.1652,6.223,4485476,0
2011-04-29,6.2233,6.2459,6.174,6.2331,6552426,0
2011-05-02,6.2486,6.2646,6.1585,6.255,10538338,0
2011-05-03,6.255,6.3664,6.2383,6.2906,17540423,0
2011-05-04,6.3156,6.4027,6.2806,6.351,11304812,0
2011-05-05,6.3156,6.3478,6.2294,6.2646,9853573,0
2011-05-06,6.2906,6.3386,6.2069,6.2294,12298859,0
2011-05-09,6.2261,6.3156,6.2168,6.3025,7589145,0
2011-05-10,6.3124,6.5111,6.3058,6.5082,19571714,0
2011-05-11,6.4986,6.5268,6.4537,6.5178,13183111,0
2011-05-12,6.4953,6.5753,6.4443,6.5621,11101771,0
2011-05-13,6.5847,6.6232,6.4922,6.5242,10430679,0
2011-05-16,6.5082,6.5301,6.4509,6.457,13186294,0
2011-05-17,6.4509,6.5053,6.4509,6.502,6327962,0
2011-05-18,6.502,6.5268,6.4509,6.5242,4677371,0
2011-05-19,6.5495,6.601,6.5366,6.5719,6457803,0
2011-05-20,6.5847,6.5847,6.5178,6.5268,5797259,0
2011-05-23,6.4662,6.4819,6.418,6.4274,5586012,0
2011-05-24,6.457,6.457,6.4027,6.4027,4141664,0
2011-05-25,6.3964,6.469,6.3631,6.457,7276115,0
2011-05-26,6.4344,6.4819,6.3932,6.457,5837503,0
2011-05-27,6.4885,6.5268,6.469,6.4852,4922324,0
2011-05-31,6.5082,6.5308,6.4655,6.5053,9472108,0
2011-06-01,6.4758,6.4986,6.3897,6.3964,6887484,0
2011-06-02,6.4089,6.4089,6.3058,6.3448,8525588,0
2011-06-03,6.271,6.3353,6.2451,6.3088,8677742,0
2011-06-06,6.2872,6.3088,6.2196,6.2324,7888074,0
2011-06-07,6.2451,6.2992,6.2353,6.2579,8417517,0
2011-06-08,6.2486,6.2646,6.1937,6.2353,11565358,0
2011-06-09,6.2353,6.3025,6.2196,6.2778,9617234,0
2011-06-10,6.2451,6.2579,6.2101,6.2168,8080446,0
2011-06-13,6.2101,6.2324,6.1652,6.2005,5772741,0
2011-06-14,6.2451,6.2743,6.1937,6.2415,4956809,0
2011-06-15,6.2069,6.223,6.1137,6.1462,10167133,0
2011-06-16,6.153,6.2243,6.1432,6.1849,8185397,0
2011-06-17,6.2168,6.271,6.1974,6.2486,8927421,0
2011-06-20,6.2196,6.2679,6.2005,6.2517,6624864,0
2011-06-21,6.2906,6.296,6.2415,6.2579,15308859,0
2011-06-22,6.2353,6.2451,6.2005,6.2196,8980590,0
2011-06-23,6.1684,6.1747,6.098,6.1429,11902829,0
2011-06-24,6.1462,6.2743,6.1462,6.2415,11818885,0
2011-06-27,6.255,6.3353,6.2451,6.3223,6966684,0
2011-06-28,6.3353,6.3932,6.3223,6.3865,6576575,0
2011-06-29,6.4054,6.4603,6.4054,6.4537,7100229,0
2011-06-30,6.4786,6.5016,6.4326,6.4881,9074925,0
2011-07-01,6.4997,6.6129,6.4899,6.5968,9088672,0
2011-07-05,6.6002,6.6064,6.5512,6.5706,8508030,0
2011-07-06,6.5706,6.5811,6.5159,6.5418,12336356,0
2011-07-07,6.5418,6.6226,6.5386,6.5934,8046823,0
2011-07-08,6.5386,6.6064,6.5253,6.6002,9309265,0
2011-07-11,6.5495,6.5597,6.4475,6.4662,6578690,0
2011-07-12,6.4515,6.5284,6.4379,6.477,5761683,0
2011-07-13,6.5082,6.5565,6.4758,6.4885,5162314,0
2011-07-14,6.4885,6.5621,6.4852,6.5178,24981502,0
2011-07-15,6.5386,6.5641,6.4867,6.5479,24584627,0
2011-07-18,6.5399,6.5399,6.4443,6.4922,13570499,0
2011-07-19,6.5032,6.6489,6.5032,6.6358,10542807,0
2011-07-20,6.6393,6.7811,6.6291,6.7263,10007138,0
2011-07-21,6.7659,6.8461,6.7525,6.8143,8705421,0
2011-07-22,6.8272,6.8272,6.7196,6.7492,6034164,0
2011-07-25,6.7263,6.7559,6.6941,6.7423,10583753,0
2011-07-26,6.7685,6.7719,6.6583,6.6809,8617060,0
2011-07-27,6.6192,6.6621,6.5901,6.5968,11590374,0
2011-07-28,6.6098,6.6393,6.5583,6.5641,5750036,0
2011-07-29,6.5633,6.5897,6.4655,6.5212,9934307,0
2011-08-01,6.587,6.6035,6.48,6.5192,11804549,0
2011-08-02,6.4899,6.7324,6.4899,6.6098,17846079,0
2011-08-03,6.6035,6.704,6.5032,6.6775,18842456,0
2011-08-04,6.6064,6.6809,6.3731,6.3796,21294904,0
2011-08-05,6.4446,6.4698,6.1758,6.3348,22924672,0
2011-08-08,6.1982,6.2532,5.8905,5.9192,31632072,0
2011-08-09,5.9943,6.2017,5.8159,6.1982,27153569,0
2011-08-10,6.098,6.3475,6.0722,6.1432,22274018,0
2011-08-11,6.1721,6.4867,6.098,6.4184,16178767,0
2011-08-12,6.4698,6.5192,6.3114,6.3595,8918997,0
2011-08-15,6.4058,6.6155,6.383,6.6129,7550555,0
2011-08-16,6.5512,6.6291,6.5032,6.6002,8441579,0
2011-08-17,6.6192,6.7587,6.6192,6.6842,6286936,0
2011-08-18,6.5386,6.6226,6.4698,6.5351,10415137,0
2011-08-19,6.4867,6.5811,6.4446,6.5583,14464123,0
2011-08-22,6.6424,6.6678,6.477,6.4997,15582818,0
2011-08-23,6.5159,6.6393,6.464,6.587,15577427,0
2011-08-24,6.587,6.7749,6.5811,6.7559,10329484,0
2011-08-25,6.7749,6.7749,6.5776,6.6098,9539330,0
2011-08-26,6.5641,6.6907,6.4348,6.655,7941685,0
2011-08-29,6.7196,6.8302,6.7071,6.8233,5925083,0
2011-08-30,6.8042,6.9013,6.7749,6.882,8145925,0
2011-08-31,6.8909,6.9699,6.8717,6.9202,11479465,0
2011-09-01,6.9304,6.9695,6.8658,6.8753,8994049,0
2011-09-02,6.7636,6.8384,6.7207,6.7764,6648758,0
2011-09-06,6.6002,6.7846,6.5706,6.7719,7560814,0
2011-09-07,6.8519,6.9464,6.8322,6.9433,12126579,0
2011-09-08,6.9337,7.0565,6.9206,6.9761,9138652,0
2011-09-09,6.9044,6.9143,6.7324,6.8109,10159959,0
2011-09-12,6.7324,6.8526,6.6941,6.8362,7837633,0
2011-09-13,6.8362,6.9143,6.7587,6.9013,7871195,0
2011-09-14,6.9206,7.1478,6.8559,7.0794,11491818,0
2011-09-15,7.1572,7.2248,7.0861,7.151,12357365,0
2011-09-16,7.1965,7.268,7.1606,7.1865,8896198,0
2011-09-19,7.0832,7.2219,7.0565,7.1965,7193200,0
2011-09-20,7.2446,7.4231,7.2029,7.2932,10690611,0
2011-09-21,7.2898,7.3134,7.0148,7.0215,12553470,0
2011-09-22,6.8427,6.8593,6.704,6.7749,14169116,0
2011-09-23,6.7621,6.8881,6.739,6.8334,11431894,0
2011-09-26,6.8916,6.9371,6.7974,6.9143,10039546,0
2011-09-27,6.9534,7.0832,6.9464,6.9918,13778429,0
2011-09-28,7.0342,7.1606,6.898,6.9399,15339553,0
2011-09-29,7.0275,7.0699,6.898,7.0184,13246930,0
2011-09-30,6.9717,7.0616,6.9183,6.9284,11403236,0
2011-10-03,6.9239,6.9695,6.7587,6.7587,14301084,0
2011-10-04,6.7046,6.8717,6.5804,6.8618,12975572,0
2011-10-05,6.8684,6.9534,6.7636,6.9371,9699746,0
2011-10-06,6.9272,7.0353,6.8684,7.0353,7446904,0
2011-10-07,7.0509,7.0776,6.9699,6.9826,9240065,0
2011-10-10,7.0794,7.2191,7.0794,7.2092,7657025,0
2011-10-11,7.1634,7.1733,6.9856,6.9951,12681650,0
2011-10-12,7.0275,7.0832,6.9597,6.9822,11459310,0
2011-10-13,6.9695,7.073,6.9272,7.0533,10823176,0
2011-10-14,7.1367,7.1723,7.0089,7.0478,14943979,0
2011-10-17,7.1247,7.2248,7.0794,7.1701,13169145,0
2011-10-18,7.1996,7.3874,7.0668,7.2801,18154942,0
2011-10-19,7.2968,7.4513,7.1853,7.2059,16713370,0
2011-10-20,7.2377,7.3297,7.2089,7.2549,23929361,0
2011-10-21,7.3461,7.4218,7.317,7.4218,19686129,0
2011-10-24,7.4113,7.4341,7.379,7.4246,22124673,0
2011-10-25,7.3923,7.4113,7.3234,7.3269,7430358,0
2011-10-26,7.4218,7.4443,7.2477,7.2612,16037148,0
2011-10-27,7.3889,7.4341,7.2549,7.3329,21913395,0
2011-10-28,7.3329,7.4773,7.2898,7.3724,19486505,0
2011-10-31,7.3326,7.3593,7.2239,7.2299,9726975,0
2011-11-01,7.058,7.1101,6.9433,6.9793,13546392,0
2011-11-02,7.0612,7.1723,7.0612,7.1299,11845112,0
2011-11-03,7.2059,7.271,7.1599,7.2512,6830988,0
2011-11-04,7.2311,7.3002,7.1336,7.277,9255727,0
2011-11-07,7.2898,7.2936,7.1658,7.2612,10315859,0
2011-11-08,7.2804,7.3392,7.1957,7.3137,9654342,0
2011-11-09,7.2311,7.2311,7.0743,7.1036,13110880,0
2011-11-10,7.1891,7.2277,7.0945,7.1756,8824898,0
2011-11-11,7.2643,7.3627,7.2643,7.3556,7313794,0
2011-11-14,7.3201,7.3269,7.2152,7.2244,5792938,0
2011-11-15,7.2277,7.2549,7.1821,7.2377,6155304,0
2011-11-16,7.1821,7.2512,7.1465,7.1499,7213475,0
2011-11-17,7.1401,7.2549,7.1066,7.1992,10711043,0
2011-11-18,7.2377,7.2582,7.1924,7.2025,8778108,0
2011-11-21,7.1401,7.1499,7.0219,7.0776,7554274,0
2011-11-22,7.0644,7.1465,7.0089,7.0478,8988564,0
2011-11-23,6.9954,7.0155,6.9399,6.9503,7268173,0
2011-11-25,6.9399,7.0509,6.9304,6.9889,2552770,0
2011-11-28,7.1367,7.1532,7.0057,7.0415,7726026,0
2011-11-29,7.0843,7.2477,7.0715,7.2344,8762654,0
2011-11-30,7.3817,7.5055,7.3691,7.499,10012202,0
2011-12-01,7.4543,7.5264,7.4476,7.4707,6846122,0
2011-12-02,7.5163,7.5163,7.379,7.3855,7797418,0
2011-12-05,7.4736,7.5388,7.3691,7.4113,7401243,0
2011-12-06,7.3893,7.4525,7.3489,7.3954,6058993,0
2011-12-07,7.3593,7.3724,7.277,7.3137,7111053,0
2011-12-08,7.3002,7.3002,7.1532,7.1532,10400175,0
2011-12-09,7.1924,7.3034,7.1723,7.2837,9155132,0
2011-12-12,7.2512,7.2582,7.0945,7.1599,6485903,0
2011-12-13,7.1891,7.3556,7.1599,7.2837,8778019,0
2011-12-14,7.2837,7.3103,7.1599,7.1599,8506658,0
2011-12-15,7.2059,7.307,7.1924,7.2936,9205840,0
2011-12-16,7.3297,7.3889,7.3137,7.3759,17076327,0
2011-12-19,7.4148,7.4309,7.2217,7.2446,5968799,0
2011-12-20,7.3329,7.5102,7.317,7.4967,7343068,0
2011-12-21,7.5102,7.6044,7.4676,7.5977,8352573,0
2011-12-22,7.6311,7.6311,7.5557,7.5913,4302117,0
2011-12-23,7.6346,7.693,7.6081,7.6668,3151942,0
2011-12-27,7.6837,7.7514,7.6376,7.7455,3348500,0
2011-12-28,7.7455,7.7819,7.6997,7.7389,6468020,0
2011-12-29,7.7389,7.8272,7.7389,7.8177,3810346,0
2011-12-30,7.7948,7.8469,7.7914,7.7948,6289352,0
2012-01-03,7.8764,7.8764,7.6311,7.6435,11100556,0
2012-01-04,7.6406,7.693,7.5625,7.5755,11549520,0
2012-01-05,7.5557,7.5786,7.5131,7.5591,12566782,0
2012-01-06,7.5591,7.5625,7.4831,7.5298,6657901,0
2012-01-09,7.5298,7.5388,7.4802,7.4865,4951967,0
2012-01-10,7.5625,7.585,7.4377,7.464,8485093,0
2012-01-11,7.4253,7.4551,7.323,7.356,9476082,0
2012-01-12,7.3859,7.3893,7.3066,7.3761,26134444,0
2012-01-13,7.3489,7.6372,7.3392,7.581,33324629,0
2012-01-17,7.6432,7.6898,7.5083,7.6837,27597596,0
2012-01-18,7.6771,7.6866,7.5949,7.6738,7938467,0
2012-01-19,7.6503,7.6771,7.4443,7.4707,9199781,0
2012-01-20,7.4986,7.5048,7.3954,7.4784,12576271,0
2012-01-23,7.464,7.5522,7.4573,7.5354,7150499,0
2012-01-24,7.5067,7.5102,7.4341,7.4773,4081449,0
2012-01-25,7.4543,7.5878,7.3889,7.5688,7237439,0
2012-01-26,7.6036,7.6771,7.5614,7.6499,10067439,0
2012-01-27,7.6275,7.6275,7.4582,7.4986,5958777,0
2012-01-30,7.475,7.4784,7.3893,7.4525,7243245,0
2012-01-31,7.4955,7.5452,7.4188,7.4423,7692327,0
2012-02-01,7.4226,7.703,7.4156,7.6771,12110335,0
2012-02-02,7.7296,7.7296,7.5283,7.5575,12206523,0
2012-02-03,7.6004,7.6372,7.5214,7.6073,8936386,0
2012-02-06,7.5778,7.6036,7.5214,7.5939,11175987,0
2012-02-07,7.581,7.7368,7.5646,7.703,7441572,0
2012-02-08,7.7166,7.7859,7.6837,7.7825,11477797,0
2012-02-09,7.7825,7.7825,7.6307,7.6632,7171890,0
2012-02-10,7.6372,7.6569,7.5712,7.6241,4632229,0
2012-02-13,7.6538,7.6632,7.568,7.5838,6492999,0
2012-02-14,7.568,7.581,7.5018,7.5614,8281800,0
2012-02-15,7.568,7.5971,7.5083,7.5409,6506271,0
2012-02-16,7.5542,7.6803,7.544,7.6372,6655214,0
2012-02-17,7.6837,8.1096,7.6403,7.8648,37786345,0
2012-02-21,7.9112,7.928,7.8122,7.8423,11300815,0
2012-02-22,7.8322,7.9178,7.7631,7.7761,11861654,0
2012-02-23,7.7631,7.8122,7.7296,7.7889,8736272,0
2012-02-24,7.8054,7.8423,7.7761,7.8286,6860567,0
2012-02-27,7.7825,7.8189,7.7392,7.7859,4058617,0
2012-02-28,7.7991,7.9018,7.7825,7.8122,10073639,0
2012-02-29,7.8325,7.9823,7.7691,7.9362,14757862,0
2012-03-01,7.928,7.9446,7.8682,7.8948,11457168,0
2012-03-02,7.9112,7.928,7.8286,7.8322,8904947,0
2012-03-05,7.7991,7.8586,7.7492,7.8483,6657893,0
2012-03-06,7.7889,7.8122,7.703,7.8023,8458587,0
2012-03-07,7.7958,7.8286,7.7296,7.8054,7286231,0
2012-03-08,7.845,7.9145,7.7924,7.9018,4670413,0
2012-03-09,7.9018,7.9807,7.8483,7.9707,5635766,0
2012-03-12,7.9707,8.0671,7.9677,8.0571,9780101,0
2012-03-13,8.0836,8.096,7.9647,8.0369,8607445,0
2012-03-14,8.0041,8.0336,7.8786,7.9178,5876233,0
2012-03-15,7.9145,7.9243,7.839,7.9018,4354794,0
2012-03-16,7.8554,7.9145,7.7658,7.8054,9536843,0
2012-03-19,7.8189,7.8786,7.7794,7.7991,4761983,0
2012-03-20,7.7859,7.8322,7.7631,7.7691,7050259,0
2012-03-21,7.8854,7.9049,7.7728,7.839,8921070,0
2012-03-22,7.8023,7.9411,7.7924,7.9145,9313590,0
2012-03-23,7.9084,7.9707,7.8786,7.9411,6495882,0
2012-03-26,7.9874,8.0336,7.9314,8.0076,6400849,0
2012-03-27,8.0141,8.0204,7.9481,7.9543,8484434,0
2012-03-28,7.9446,7.958,7.8423,7.9145,6986765,0
2012-03-29,7.872,8.0275,7.8286,8.0176,10026915,0
2012-03-30,8.0448,8.1162,7.9979,8.0486,8619717,0
2012-04-02,8.0536,8.176,8.0176,8.0931,7303696,0
2012-04-03,8.1096,8.1591,8.0329,8.1059,5017517,0
2012-04-04,8.0394,8.0701,7.9926,8.023,6949460,0
2012-04-05,7.9861,8.1026,7.976,8.0632,3811580,0
2012-04-09,8.0141,8.0735,7.9838,8.0275,5266164,0
2012-04-10,8.0041,8.0141,7.8122,7.8255,9581368,0
2012-04-11,7.8786,7.8885,7.8322,7.845,7331346,0
2012-04-12,7.8423,7.9112,7.7991,7.9018,19722128,0
2012-04-13,7.9064,7.9926,7.876,7.9094,21228110,0
2012-04-16,7.9211,8.0241,7.9178,7.9874,21533574,0
2012-04-17,8.0358,8.0866,7.9726,8.0524,4417746,0
2012-04-18,8.0193,8.0898,7.9995,8.0394,4291561,0
2012-04-19,8.0329,8.0428,7.9126,7.9595,9030816,0
2012-04-20,7.9693,8.0958,7.9561,8.0701,7114698,0
2012-04-23,8.0128,8.0358,7.966,8.0329,3985187,0
2012-04-24,8.0128,8.0632,7.9823,8.0428,5927457,0
2012-04-25,8.0993,8.1866,8.0493,8.1333,8007939,0
2012-04-26,8.1166,8.1866,8.0958,8.1591,6795210,0
2012-04-27,8.1899,8.2362,8.1297,8.173,6396598,0
2012-04-30,8.1595,8.2644,8.153,8.2272,10040277,0
2012-05-01,8.2764,8.6071,8.2498,8.453,15985522,0
2012-05-02,8.4,8.4131,8.3168,8.3563,8610637,0
2012-05-03,8.3429,8.4095,8.2632,8.2663,6148417,0
2012-05-04,8.2498,8.3563,8.2498,8.3168,8735167,0
2012-05-07,8.2831,8.3064,8.2165,8.2831,4457622,0
2012-05-08,8.2362,8.3563,8.2362,8.2932,12906757,0
2012-05-09,8.2165,8.3698,8.2098,8.3228,9560388,0
2012-05-10,8.383,8.4598,8.3265,8.4302,7479670,0
2012-05-11,8.4029,8.4938,8.3771,8.4271,4552294,0
2012-05-14,8.3497,8.4372,8.3064,8.383,6312808,0
2012-05-15,8.3903,8.4466,8.3205,8.3737,6260452,0
2012-05-16,8.3771,8.4029,8.3064,8.3528,5718532,0
2012-05-17,8.3429,8.3463,8.2229,8.2298,4205393,0
2012-05-18,8.2663,8.2897,8.1297,8.1526,8217888,0
2012-05-21,8.1663,8.2798,8.1464,8.2798,3853887,0
2012-05-22,8.2897,8.3134,8.2435,8.2663,5546236,0
2012-05-23,8.24,8.2798,8.1464,8.2569,7692106,0
2012-05-24,8.2663,8.3737,8.2632,8.3298,4464567,0
2012-05-25,8.3298,8.4029,8.3298,8.3563,3934283,0
2012-05-29,8.3865,8.4503,8.3771,8.4302,3882909,0
2012-05-30,8.383,8.4372,8.3168,8.3563,6031888,0
2012-05-31,8.3448,8.4226,8.2911,8.3721,7600773,0
2012-06-01,8.2798,8.3298,8.2229,8.2498,9539904,0
2012-06-04,8.2498,8.2733,8.2063,8.2531,4991820,0
2012-06-05,8.213,8.3168,8.2063,8.2632,4742219,0
2012-06-06,8.2831,8.3399,8.2498,8.3332,6345086,0
2012-06-07,8.3903,8.4164,8.3399,8.3806,6317378,0
2012-06-08,8.3737,8.4403,8.3463,8.4271,5331047,0
2012-06-11,8.453,8.5005,8.3806,8.383,4796217,0
2012-06-12,8.4029,8.4868,8.3737,8.4837,5710493,0
2012-06-13,8.4598,8.4699,8.3933,8.4334,5034545,0
2012-06-14,8.4438,8.4971,8.3967,8.4503,5984679,0
2012-06-15,8.4733,8.5005,8.4164,8.4563,7000419,0
2012-06-18,8.3771,8.48,8.3771,8.4563,5813081,0
2012-06-19,8.463,8.4868,8.3669,8.3669,9374732,0
2012-06-20,8.3806,8.3903,8.2596,8.3064,6949820,0
2012-06-21,8.3429,8.3598,8.0193,8.0329,16511774,0
2012-06-22,8.0632,8.1297,8.0329,8.1127,8711205,0
2012-06-25,8.0563,8.1297,8.0263,8.1059,11781900,0
2012-06-26,8.12,8.1431,8.0664,8.0958,5121334,0
2012-06-27,8.1026,8.173,8.1026,8.1526,3012258,0
2012-06-28,8.1127,8.183,8.0664,8.183,4426714,0
2012-06-29,8.4271,8.4403,8.2165,8.2596,6557080,0
2012-07-02,8.2932,8.3265,8.2194,8.2831,5136202,0
2012-07-03,8.2578,8.2943,8.2272,8.2808,3823098,0
2012-07-05,8.2608,8.2608,8.1734,8.1969,5042952,0
2012-07-06,8.1361,8.2711,8.0923,8.2608,6116992,0
2012-07-09,8.2333,8.2764,8.1059,8.1464,8128966,0
2012-07-10,8.1629,8.2362,8.1267,8.1591,5428492,0
2012-07-11,8.1561,8.2031,8.1361,8.1899,5359175,0
2012-07-12,8.1561,8.2663,8.1297,8.2362,6442343,0
2012-07-13,8.2644,8.3926,8.2442,8.3926,5816183,0
2012-07-16,8.3698,8.3865,8.2967,8.3368,4242063,0
2012-07-17,8.3621,8.4331,8.3082,8.4331,5263609,0
2012-07-18,8.4264,8.4696,8.4021,8.4399,5572886,0
2012-07-19,8.4331,8.4904,8.3448,8.456,16983219,0
2012-07-20,8.4226,8.5773,8.4226,8.5574,18399719,0
2012-07-23,8.5038,8.5168,8.4121,8.4462,17035271,0
2012-07-24,8.4626,8.4762,8.3385,8.3792,7773407,0
2012-07-25,8.4121,8.466,8.2846,8.3819,7867697,0
2012-07-26,8.4626,8.5337,8.4264,8.4971,8109386,0
2012-07-27,8.5513,8.6583,8.5304,8.6247,7818982,0
2012-07-30,8.6048,8.7061,8.5705,8.635,6672699,0
2012-07-31,8.631,8.8102,8.5773,8.6213,9283196,0
2012-08-01,8.635,8.7896,8.5405,8.5513,4625312,0
2012-08-02,8.4971,8.5405,8.3819,8.4331,9375329,0
2012-08-03,8.5238,8.5443,8.4626,8.5168,5357530,0
2012-08-06,8.5443,8.6082,8.5168,8.5266,4144617,0
2012-08-07,8.5539,8.5672,8.4696,8.4868,6322016,0
2012-08-08,8.48,8.5443,8.4462,8.5168,6046089,0
2012-08-09,8.5202,8.5672,8.4696,8.5038,4476960,0
2012-08-10,8.4904,8.5337,8.456,8.48,5953676,0
2012-08-13,8.4729,8.4868,8.3892,8.396,5656598,0
2012-08-14,8.4157,8.466,8.3892,8.4399,4883231,0
2012-08-15,8.4432,8.4696,8.4193,8.4193,6460763,0
2012-08-16,8.4331,8.4365,8.3246,8.3621,6636886,0
2012-08-17,8.3448,8.3687,8.2673,8.3216,8667938,0
2012-08-20,8.3216,8.3216,8.2408,8.301,6103449,0
2012-08-21,8.2911,8.3283,8.194,8.2001,6737219,0
2012-08-22,8.2035,8.2308,8.1561,8.1734,4996966,0
2012-08-23,8.1629,8.1629,8.0657,8.0858,7298311,0
2012-08-24,8.0727,8.153,8.0624,8.133,5158318,0
2012-08-27,8.1267,8.1768,8.1055,8.1768,8527955,0
2012-08-28,8.1595,8.2543,8.1464,8.2308,9385955,0
2012-08-29,8.224,8.2475,8.1834,8.2104,5701924,0
2012-08-30,8.2001,8.2165,8.1595,8.194,3680363,0
2012-08-31,8.2202,8.2475,8.1595,8.2001,4635950,0
2012-09-04,8.1903,8.3216,8.1903,8.3216,7960030,0
2012-09-05,8.3486,8.4087,8.3246,8.396,10852237,0
2012-09-06,8.4121,8.5844,8.4121,8.5705,13217560,0
2012-09-07,8.5882,8.6418,8.5099,8.5238,8226877,0
2012-09-10,8.5443,8.5672,8.4868,8.4868,7032257,0
2012-09-11,8.4868,8.5304,8.4594,8.5132,6510244,0
2012-09-12,8.5202,8.5574,8.4762,8.5405,10170173,0
2012-09-13,8.4904,8.6487,8.4904,8.6283,10466339,0
2012-09-14,8.6451,8.7061,8.5947,8.6283,13999186,0
2012-09-17,8.5882,8.6451,8.5672,8.5909,13998924,0
2012-09-18,8.598,8.6418,8.5672,8.5909,5141115,0
2012-09-19,8.5909,8.6487,8.5574,8.598,6354681,0
2012-09-20,8.5882,8.6487,8.5882,8.6213,5818478,0
2012-09-21,8.6451,8.6553,8.5739,8.5909,8081102,0
2012-09-24,8.5812,8.6954,8.5443,8.6618,5842732,0
2012-09-25,8.6618,8.6818,8.5844,8.5947,9400596,0
2012-09-26,8.6082,8.675,8.5672,8.5812,6746840,0
2012-09-27,8.5882,8.631,8.5238,8.5947,5679342,0
2012-09-28,8.5773,8.5909,8.5062,8.5844,5809245,0
2012-10-01,8.6082,8.6116,8.5405,8.5672,5431571,0
2012-10-02,8.5882,8.6144,8.5539,8.6144,3762178,0
2012-10-03,8.6213,8.689,8.5812,8.6247,7900037,0
2012-10-04,8.6553,8.7393,8.6418,8.7025,5112276,0
2012-10-05,8.7209,8.7514,8.6425,8.6692,3283058,0
2012-10-08,8.6652,8.7089,8.6213,8.6381,3136726,0
2012-10-09,8.6381,8.6684,8.6175,8.6487,5193703,0
2012-10-10,8.6418,8.6583,8.5739,8.6082,3919487,0
2012-10-11,8.635,8.6381,8.5739,8.5739,3162842,0
2012-10-12,8.5844,8.5882,8.4526,8.5304,5402640,0
2012-10-15,8.5168,8.5812,8.466,8.5773,3897700,0
2012-10-16,8.5844,8.6048,8.5405,8.5639,5841007,0
2012-10-17,8.6175,8.6717,8.5574,8.6583,5500614,0
2012-10-18,8.6625,8.6724,8.612,8.6561,2323969,0
2012-10-19,8.6515,8.6618,8.5443,8.5639,4247867,0
2012-10-22,8.5443,8.5443,8.4399,8.5132,5504568,0
2012-10-23,8.4626,8.4626,8.3687,8.4495,4528138,0
2012-10-24,8.4594,8.5513,8.4365,8.4762,4225973,0
2012-10-25,8.5168,8.6048,8.4904,8.6048,5744063,0
2012-10-26,8.6048,8.635,8.5513,8.5773,5571253,0
2012-10-31,8.6561,8.7407,8.6148,8.6625,5365293,0
2012-11-01,8.6625,8.7374,8.6254,8.6561,5415981,0
2012-11-02,8.7073,8.7171,8.5705,8.5773,11314396,0
2012-11-05,8.5266,8.5333,8.4141,8.4316,9464637,0
2012-11-06,8.435,8.5705,8.4107,8.4827,6435864,0
2012-11-07,8.442,8.4515,8.224,8.3396,8152506,0
2012-11-08,8.3328,8.4174,8.3126,8.3258,8403845,0
2012-11-09,8.2983,8.3291,8.2308,8.2648,4700444,0
2012-11-12,8.2612,8.2648,8.1523,8.1695,5267934,0
2012-11-13,8.129,8.2885,8.0912,8.1659,5738015,0
2012-11-14,8.1626,8.183,8.0197,8.0401,6507491,0
2012-11-15,8.0401,8.0643,7.87,7.9588,9101692,0
2012-11-16,7.9516,8.1323,7.9516,8.1256,6713403,0
2012-11-19,8.1695,8.1937,8.0366,8.1012,9067494,0
2012-11-20,8.1188,8.1587,8.0575,8.1387,4822882,0
2012-11-21,8.1587,8.1727,8.081,8.1387,19047717,0
2012-11-23,8.1626,8.1764,8.1116,8.1695,2822428,0
2012-11-26,8.1355,8.2374,8.0742,8.1188,10068247,0
2012-11-27,8.1323,8.1553,8.0366,8.0467,9256322,0
2012-11-28,8.0467,8.1323,8.0234,8.1012,6096578,0
2012-11-29,8.1116,8.1456,8.0679,8.1387,5771270,0
2012-11-30,8.1456,8.2202,8.1323,8.2202,7346857,0
2012-12-03,8.3088,8.3598,8.2612,8.2782,7852956,0
2012-12-04,8.275,8.2885,8.2035,8.2272,6555245,0
2012-12-05,8.224,8.3974,8.2035,8.3559,6826792,0
2012-12-06,8.3636,8.3737,8.2885,8.3463,6623037,0
2012-12-07,8.3396,8.3904,8.275,8.3126,4524194,0
2012-12-10,8.3291,8.3528,8.3021,8.3291,4892662,0
2012-12-11,8.3425,8.3941,8.1695,8.224,15250637,0
2012-12-12,8.2272,8.3598,8.2272,8.2918,8974871,0
2012-12-13,8.2816,8.3054,8.1998,8.224,15886064,0
2012-12-14,8.2341,8.2714,8.1937,8.2137,11446371,0
2012-12-17,8.2442,8.316,8.207,8.3054,7312307,0
2012-12-18,8.2918,8.3941,8.2612,8.3833,14811910,0
2012-12-19,8.3904,8.4486,8.3528,8.3974,7740619,0
2012-12-20,8.4007,8.5266,8.4007,8.5092,10173093,0
2012-12-21,8.4719,8.5125,8.435,8.4931,13583806,0
2012-12-24,8.4688,8.503,8.4212,8.4719,2038876,0
2012-12-26,8.4755,8.5297,8.4036,8.4036,5158407,0
2012-12-27,8.3904,8.4282,8.2853,8.4073,6435985,0
2012-12-28,8.3702,8.4585,8.3224,8.3774,9426525,0
2012-12-31,8.3493,8.4861,8.2951,8.4649,8573177,0
2013-01-02,8.5472,8.612,8.4997,8.5882,7676597,0
2013-01-03,8.5909,8.6353,8.557,8.5773,8068852,0
2013-01-04,8.5909,8.6459,8.5882,8.6388,4776598,0
2013-01-07,8.5984,8.6052,8.5162,8.5539,6721754,0
2013-01-08,8.5231,8.537,8.4515,8.4861,8786461,0
2013-01-09,8.5092,8.5705,8.4688,8.5672,8079029,0
2013-01-10,8.5947,8.6933,8.5882,8.6724,9673647,0
2013-01-11,8.6663,8.7719,8.6593,8.7612,7391197,0
2013-01-14,8.758,8.843,8.734,8.802,11879405,0
2013-01-15,8.7779,8.8188,8.7209,8.8092,8782265,0
2013-01-16,8.7881,8.8326,8.7747,8.802,6331927,0
2013-01-17,8.8326,8.9005,8.8092,8.8532,6669932,0
2013-01-18,8.8326,8.9287,8.8125,8.9249,4155347,0
2013-01-22,8.9005,9.0305,8.8801,9.0267,4770561,0
2013-01-23,9.0172,9.0305,8.9682,9.02,3456047,0
2013-01-24,9.0371,9.098,9.0069,9.0135,6441861,0
2013-01-25,9.0135,9.0666,8.9354,9.0666,5730442,0
2013-01-28,9.0809,9.1425,9.02,9.1018,3552506,0
2013-01-29,9.1113,9.2873,9.0809,9.2727,7530153,0
2013-01-30,9.2571,9.2804,9.2168,9.2168,6644103,0
2013-01-31,9.2503,9.2804,9.1967,9.2737,5025237,0
2013-02-01,9.2921,9.3308,9.2843,9.3308,4333287,0
2013-02-04,9.295,9.3201,9.2207,9.2286,4937749,0
2013-02-05,9.2843,9.324,9.2377,9.2377,4226340,0
2013-02-06,9.2141,9.2313,9.1541,9.2072,16059189,0
2013-02-07,9.2247,9.2698,9.1861,9.2352,5300981,0
2013-02-08,9.2407,9.2407,9.1607,9.2377,3705085,0
2013-02-11,9.2407,9.2698,9.2247,9.2444,3045260,0
2013-02-12,9.2352,9.2804,9.2006,9.2737,3742567,0
2013-02-13,9.2678,9.3308,9.2678,9.3268,2684099,0
2013-02-14,9.2883,9.3348,9.2207,9.2352,5399747,0
2013-02-15,9.2168,9.2474,9.1646,9.1898,9159622,0
2013-02-19,9.2407,9.4011,9.2006,9.3563,11116337,0
2013-02-20,9.3592,9.3902,9.2571,9.2776,7036352,0
2013-02-21,9.2571,9.2883,9.2207,9.2533,4149212,0
2013-02-22,9.264,9.3533,9.2474,9.3348,3866852,0
2013-02-25,9.3632,9.4159,9.2247,9.2313,5458807,0
2013-02-26,9.2678,9.3268,9.2072,9.3161,6966885,0
2013-02-27,9.3201,9.4248,9.2921,9.408,10893923,0
2013-02-28,9.4159,9.531,9.412,9.505,9973660,0
2013-03-01,9.4936,9.595,9.4399,9.584,5906192,0
2013-03-04,9.566,9.7,9.549,9.665,5211159,0
2013-03-05,9.696,9.73,9.675,9.718,4312738,0
2013-03-06,9.74,9.765,9.649,9.689,4352426,0
2013-03-07,9.692,9.718,9.614,9.622,4016852,0
2013-03-08,9.643,9.726,9.623,9.707,8515856,0
2013-03-11,9.692,9.806,9.692,9.793,3667744,0
2013-03-12,9.793,9.793,9.696,9.73,3382318,0
2013-03-13,9.718,9.762,9.704,9.754,2889993,0
2013-03-14,9.754,9.779,9.711,9.73,4077318,0
2013-03-15,9.744,9.891,9.704,9.704,9963899,0
2013-03-18,9.639,9.715,9.595,9.643,8513433,0
2013-03-19,9.678,9.74,9.657,9.722,5056768,0
2013-03-20,9.768,9.827,9.75,9.806,3763808,0
2013-03-21,9.786,9.853,9.754,9.783,4212813,0
2013-03-22,9.789,9.806,9.627,9.744,7343280,0
2013-03-25,9.768,9.816,9.696,9.74,4136928,0
2013-03-26,9.768,9.853,9.747,9.823,5320514,0
2013-03-27,9.806,9.9,9.779,9.874,6224237,0
2013-03-28,9.827,10.082,9.816,10.068,10860616,0
2013-04-01,10.025,10.065,9.968,10.01,5750523,0
2013-04-02,10.034,10.079,9.992,10.048,5847384,0
2013-04-03,10.058,10.091,10.017,10.048,7159699,0
2013-04-04,10.055,10.164,10.048,10.164,4792428,0
2013-04-05,10.091,10.264,10.087,10.25,6041611,0
2013-04-08,10.243,10.36,10.243,10.356,4301722,0
2013-04-09,10.375,10.421,10.29,10.352,5610476,0
2013-04-10,10.382,10.522,10.363,10.522,7690574,0
2013-04-11,10.544,10.561,10.431,10.479,5798335,0
2013-04-12,10.466,10.518,10.455,10.511,3199803,0
2013-04-15,10.459,10.5,10.299,10.299,6779428,0
2013-04-16,10.329,10.473,10.233,10.469,4083246,0
2013-04-17,10.431,10.463,10.319,10.448,6083212,0
2013-04-18,10.476,10.532,10.421,10.526,5438441,0
2013-04-19,10.568,10.672,10.526,10.67,3515004,0
2013-04-22,10.67,10.705,10.572,10.651,2157663,0
2013-04-23,10.683,10.697,10.558,10.659,5990952,0
2013-04-24,10.694,10.772,10.648,10.687,7728005,0
2013-04-25,10.705,10.76,10.672,10.697,6837541,0
2013-04-26,10.683,10.793,10.637,10.659,6477306,0
2013-04-29,10.672,10.8,10.672,10.772,3760472,0
2013-04-30,10.67,10.709,10.542,10.626,8739395,0
2013-05-01,10.637,10.716,10.554,10.585,6890977,0
2013-05-02,10.598,10.641,10.528,10.571,4583885,0
2013-05-03,10.648,10.67,10.524,10.557,6992454,0
2013-05-06,10.561,10.563,10.403,10.435,4772901,0
2013-05-07,10.439,10.488,10.406,10.439,5451067,0
2013-05-08,10.442,10.461,10.294,10.319,4277071,0
2013-05-09,10.319,10.346,9.949,9.976,11377537,0
2013-05-10,9.993,10.012,9.867,9.938,10678922,0
2013-05-13,9.915,9.989,9.874,9.949,8387659,0
2013-05-14,9.934,10.097,9.919,10.06,13383491,0
2013-05-15,10.05,10.457,10.05,10.254,12550276,0
2013-05-16,10.258,10.282,10.178,10.204,7799069,0
2013-05-17,10.214,10.3,10.191,10.296,5424188,0
2013-05-20,10.294,10.332,10.226,10.247,6158413,0
2013-05-21,10.23,10.285,10.178,10.237,8334737,0
2013-05-22,10.222,10.279,9.986,10.036,6501714,0
2013-05-23,9.934,10.016,9.834,9.963,9858632,0
2013-05-24,9.921,9.953,9.823,9.949,4681177,0
2013-05-28,10.008,10.124,9.919,9.982,5731688,0
2013-05-29,9.921,9.929,9.796,9.855,6667390,0
2013-05-30,9.884,10.06,9.884,9.949,4746478,0
2013-05-31,9.907,10.081,9.9,9.933,6148076,0
2013-06-03,9.931,10.001,9.773,9.925,5165923,0
2013-06-04,9.908,9.921,9.729,9.776,6035801,0
2013-06-05,9.758,9.765,9.666,9.677,4065606,0
2013-06-06,9.68,9.813,9.622,9.813,5785607,0
2013-06-07,9.816,9.908,9.736,9.867,4741523,0
2013-06-10,9.881,9.895,9.725,9.83,4064064,0
2013-06-11,9.767,9.849,9.729,9.743,4013953,0
2013-06-12,9.892,9.892,9.692,9.732,6144023,0
2013-06-13,9.721,9.976,9.692,9.963,6152572,0
2013-06-14,9.956,10.15,9.925,10.067,6537887,0
2013-06-17,10.108,10.157,10.019,10.086,5017786,0
2013-06-18,10.093,10.188,10.05,10.16,3023878,0
2013-06-19,10.132,10.207,9.919,9.919,3917605,0
2013-06-20,9.849,9.849,9.529,9.55,6918378,0
2013-06-21,9.616,9.743,9.3739,9.703,8241751,0
2013-06-24,9.62,9.666,9.4757,9.575,5921355,0
2013-06-25,9.608,9.661,9.522,9.635,5525413,0
2013-06-26,9.699,9.746,9.625,9.718,5698715,0
2013-06-27,9.767,9.877,9.743,9.83,4704703,0
2013-06-28,9.834,9.963,9.736,9.905,5759540,0
2013-07-01,9.898,9.997,9.81,9.87,5993400,0
2013-07-02,9.845,9.972,9.834,9.925,6149304,0
2013-07-03,9.863,9.949,9.834,9.898,2943357,0
2013-07-05,9.905,9.925,9.776,9.898,3864048,0
2013-07-08,9.934,10.139,9.915,10.112,4116981,0
2013-07-09,10.171,10.285,10.164,10.276,5246127,0
2013-07-10,10.268,10.34,10.23,10.336,5518795,0
2013-07-11,10.419,10.475,10.34,10.423,4785923,0
2013-07-12,10.406,10.488,10.368,10.475,2960196,0
2013-07-15,10.449,10.634,10.39,10.626,4166293,0
2013-07-16,10.622,10.687,10.539,10.596,3429518,0
2013-07-17,10.644,10.69,10.574,10.626,2148418,0
2013-07-18,10.648,10.716,10.619,10.699,2478282,0
2013-07-19,10.731,10.789,10.697,10.716,3049931,0
2013-07-22,10.716,10.796,10.699,10.731,2033673,0
2013-07-23,10.748,10.846,10.731,10.772,3849455,0
2013-07-24,10.778,10.796,10.571,10.578,6204728,0
2013-07-25,10.551,10.88,10.551,10.873,9474145,0
2013-07-26,10.834,10.887,10.727,10.87,6057988,0
2013-07-29,10.82,10.883,10.722,10.74,4965816,0
2013-07-30,10.788,10.827,10.696,10.753,4690483,0
2013-07-31,10.714,10.862,10.604,10.708,6327240,0
2013-08-01,10.803,10.853,10.737,10.846,5071161,0
2013-08-02,10.846,10.896,10.792,10.838,4284302,0
2013-08-05,10.827,10.862,10.747,10.757,3089441,0
2013-08-06,10.737,10.75,10.572,10.6,4409166,0
2013-08-07,10.564,10.733,10.552,10.664,5297510,0
2013-08-08,10.699,10.803,10.685,10.722,3729159,0
2013-08-09,10.722,10.743,10.628,10.693,3385235,0
2013-08-12,10.632,10.689,10.586,10.689,2791130,0
2013-08-13,10.681,10.757,10.65,10.74,5999662,0
2013-08-14,10.704,10.74,10.696,10.733,5277176,0
2013-08-15,10.643,10.685,10.464,10.506,4508207,0
2013-08-16,10.475,10.485,10.335,10.392,6238373,0
2013-08-19,10.387,10.423,10.245,10.286,5627175,0
2013-08-20,10.31,10.453,10.271,10.328,3840979,0
2013-08-21,10.318,10.318,10.106,10.213,5882075,0
2013-08-22,10.22,10.274,10.179,10.241,3657428,0
2013-08-23,10.256,10.339,10.196,10.328,3033452,0
2013-08-26,10.321,10.349,10.235,10.241,2880645,0
2013-08-27,10.182,10.335,10.179,10.252,5662293,0
2013-08-28,10.284,10.318,10.172,10.216,6015055,0
2013-08-29,10.189,10.213,10.133,10.168,4004682,0
2013-08-30,10.185,10.216,10.112,10.2,4273854,0
2013-09-03,10.274,10.353,10.098,10.156,8376021,0
2013-09-04,10.158,10.178,10.056,10.167,9138754,0
2013-09-05,10.161,10.176,10.074,10.112,5675941,0
2013-09-06,10.148,10.216,10.11,10.148,7650295,0
2013-09-09,10.144,10.22,10.098,10.205,4526988,0
2013-09-10,10.248,10.387,10.213,10.387,5176276,0
2013-09-11,10.39,10.39,10.209,10.314,8301812,0
2013-09-12,10.341,10.481,10.318,10.321,7412139,0
2013-09-13,10.371,10.467,10.328,10.439,4406174,0
2013-09-16,10.568,10.635,10.485,10.51,6072587,0
2013-09-17,10.506,10.555,10.453,10.546,8102149,0
2013-09-18,10.558,10.733,10.51,10.733,11279728,0
2013-09-19,10.764,10.817,10.6,10.65,9531490,0
2013-09-20,10.65,10.664,10.514,10.59,11414260,0
2013-09-23,10.561,10.792,10.518,10.747,4903475,0
2013-09-24,10.757,10.8,10.714,10.75,5343874,0
2013-09-25,10.786,10.838,10.681,10.689,4508982,0
2013-09-26,10.693,10.737,10.643,10.689,4287738,0
2013-09-27,10.649,10.733,10.609,10.693,4967192,0
2013-09-30,10.62,10.768,10.616,10.768,6952516,0
2013-10-01,10.768,10.89,10.711,10.806,5084237,0
2013-10-02,10.764,10.792,10.661,10.774,5532418,0
2013-10-03,10.714,10.714,10.568,10.635,5876849,0
2013-10-04,10.627,10.693,10.619,10.664,3226488,0
2013-10-07,10.6,10.653,10.528,10.561,5101746,0
2013-10-08,10.543,10.668,10.506,10.532,3826308,0
2013-10-09,10.536,10.685,10.489,10.514,5414509,0
2013-10-10,10.583,10.708,10.518,10.704,5632499,0
2013-10-11,10.678,10.753,10.671,10.733,4443686,0
2013-10-14,10.7,10.743,10.524,10.743,4442638,0
2013-10-15,10.7,10.768,10.554,10.585,3714359,0
2013-10-16,10.635,10.772,10.627,10.764,6641707,0
2013-10-17,10.733,10.933,10.7,10.914,4619750,0
2013-10-18,10.952,11.099,10.924,11.042,4966424,0
2013-10-21,11.02,11.055,10.951,11.003,5083262,0
2013-10-22,11.038,11.292,11.017,11.231,7855262,0
2013-10-23,11.206,11.335,11.138,11.21,6922030,0
2013-10-24,11.224,11.246,11.124,11.201,4757217,0
2013-10-25,11.19,11.27,11.107,11.267,5021162,0
2013-10-28,11.277,11.318,11.138,11.163,7939440,0
2013-10-29,11.254,11.278,11.142,11.224,7465465,0
2013-10-30,11.224,11.315,11.128,11.138,7319501,0
2013-10-31,11.12,11.214,10.93,11.073,7193869,0
2013-11-01,11.08,11.193,11.059,11.145,4949109,0
2013-11-04,11.17,11.178,11.026,11.135,3797270,0
2013-11-05,11.103,11.21,11.051,11.095,7467760,0
2013-11-06,11.124,11.203,11.092,11.201,5060906,0
2013-11-07,11.197,11.264,11.009,11.038,5342149,0
2013-11-08,11.003,11.02,10.793,11.007,5969633,0
2013-11-11,11.026,11.041,10.922,11.003,4586198,0
2013-11-12,10.954,10.988,10.817,10.878,4634274,0
2013-11-13,10.828,11.076,10.768,11.066,11576359,0
2013-11-14,11.113,11.315,11.113,11.3,6960945,0
2013-11-15,11.334,11.408,11.278,11.401,6640251,0
2013-11-18,11.386,11.455,11.278,11.322,3860275,0
2013-11-19,11.303,11.348,11.207,11.254,2514687,0
2013-11-20,11.25,11.307,11.076,11.095,4590025,0
2013-11-21,11.12,11.124,11.02,11.059,6159477,0
2013-11-22,11.059,11.267,11.03,11.193,6028811,0
2013-11-25,11.201,11.27,11.149,11.201,6439387,0
2013-11-26,11.193,11.231,11.099,11.159,7625158,0
2013-11-27,11.159,11.207,11.084,11.128,7919618,0
2013-11-29,11.12,11.163,11.095,11.109,2252548,0
2013-12-02,11.103,11.149,11.007,11.095,4630262,0
2013-12-03,11.051,11.178,11.03,11.124,6600943,0
2013-12-04,11.088,11.17,11.003,11.161,8998429,0
2013-12-05,11.135,11.201,10.995,11.003,9183517,0
2013-12-06,11.048,11.135,11.012,11.088,5326305,0
2013-12-09,11.103,11.138,11.023,11.051,5319670,0
2013-12-10,11.045,11.055,10.897,10.922,4772182,0
2013-12-11,10.965,10.965,10.796,10.821,4368162,0
2013-12-12,10.817,10.973,10.786,10.885,5576459,0
2013-12-13,10.891,10.918,10.831,10.871,4110562,0
2013-12-16,10.897,10.988,10.878,10.918,4222744,0
2013-12-17,10.914,10.958,10.86,10.91,5620794,0
2013-12-18,10.958,11.135,10.789,11.106,6061845,0
2013-12-19,11.055,11.088,10.926,11.066,6044657,0
2013-12-20,11.25,11.761,11.186,11.544,30857137,0
2013-12-23,11.66,11.66,11.379,11.443,8644684,0
2013-12-24,11.451,11.515,11.356,11.51,2551862,0
2013-12-26,11.512,11.533,11.393,11.408,4856157,0
2013-12-27,11.451,11.605,11.429,11.467,5275119,0
2013-12-30,11.481,11.573,11.429,11.467,4778625,0
2013-12-31,11.495,11.576,11.481,11.552,3881366,0
2014-01-02,11.537,11.563,11.282,11.344,6389412,0
2014-01-03,11.365,11.443,11.3,11.405,4968552,0
2014-01-06,11.415,11.699,11.379,11.576,11351935,0
2014-01-07,11.596,11.699,11.57,11.615,12244542,0
2014-01-08,11.584,11.631,11.506,11.56,7464481,0
2014-01-09,11.576,11.653,11.527,11.626,5335073,0
2014-01-10,11.69,11.945,11.69,11.831,8660570,0
2014-01-13,11.776,11.823,11.649,11.678,7188160,0
2014-01-14,11.692,11.748,11.626,11.707,3785322,0
2014-01-15,11.748,11.79,11.626,11.718,5433136,0
2014-01-16,11.718,11.878,11.699,11.878,5439867,0
2014-01-17,11.885,11.983,11.831,11.907,6184278,0
2014-01-21,12.008,12.083,11.971,12.059,4242379,0
2014-01-22,12.069,12.184,12.047,12.059,5876820,0
2014-01-23,12.001,12.071,11.935,12.025,4849405,0
2014-01-24,11.967,11.983,11.798,11.801,7767571,0
2014-01-27,11.801,11.867,11.752,11.831,5158706,0
2014-01-28,11.839,12.011,11.813,12.008,3794214,0
2014-01-29,11.967,12.015,11.853,11.907,5318953,0
2014-01-30,11.953,12.1,11.953,12.036,5469740,0
2014-01-31,11.907,12.155,11.889,12.075,8011686,0
2014-02-03,12.069,12.206,11.863,11.928,7801754,0
2014-02-04,11.971,12.005,11.794,11.853,6380364,0
2014-02-05,11.783,11.885,11.682,11.857,5487275,0
2014-02-06,11.853,11.977,11.823,11.95,4682399,0
2014-02-07,11.977,12.087,11.975,12.038,4736166,0
2014-02-10,12.038,12.234,11.925,12.223,5266735,0
2014-02-11,12.212,12.321,12.156,12.27,4305923,0
2014-02-12,12.227,12.313,12.201,12.263,4753702,0
2014-02-13,12.201,12.364,12.176,12.306,6773122,0
2014-02-14,12.295,12.447,12.205,12.447,7737516,0
2014-02-18,12.655,13.033,12.493,12.497,9384824,0
2014-02-19,12.506,12.699,12.481,12.53,6382057,0
2014-02-20,12.53,12.604,12.469,12.499,7385587,0
2014-02-21,12.527,12.575,12.477,12.53,6718052,0
2014-02-24,12.556,12.626,12.516,12.544,5419855,0
2014-02-25,12.56,12.641,12.499,12.527,3731990,0
2014-02-26,12.554,12.59,12.347,12.364,4952412,0
2014-02-27,12.317,12.485,12.302,12.317,8337990,0
2014-02-28,12.351,12.44,12.288,12.325,6106327,0
2014-03-03,12.252,12.288,12.193,12.231,4514510,0
2014-03-04,12.336,12.426,12.328,12.397,6429139,0
2014-03-05,12.401,12.401,12.256,12.274,4820375,0
2014-03-06,12.299,12.336,12.183,12.193,6556995,0
2014-03-07,12.179,12.302,12.084,12.288,5285130,0
2014-03-10,12.256,12.313,12.168,12.201,3928369,0
2014-03-11,12.209,12.216,12.016,12.102,6073895,0
2014-03-12,12.117,12.291,12.102,12.281,3862605,0
2014-03-13,12.295,12.434,12.263,12.43,6731071,0
2014-03-14,12.426,12.54,12.383,12.499,6658686,0
2014-03-17,12.516,12.594,12.458,12.56,3799172,0
2014-03-18,12.536,12.681,12.516,12.619,4548973,0
2014-03-19,12.638,12.67,12.361,12.426,5382887,0
2014-03-20,12.351,12.379,12.248,12.355,5904599,0
2014-03-21,12.481,12.571,12.397,12.413,9068502,0
2014-03-24,12.437,12.516,12.336,12.405,3212541,0
2014-03-25,12.426,12.462,12.347,12.384,3170982,0
2014-03-26,12.397,12.506,12.384,12.388,4715935,0
2014-03-27,12.388,12.533,12.358,12.516,3693945,0
2014-03-28,12.513,12.55,12.444,12.513,5042558,0
2014-03-31,12.536,12.622,12.497,12.575,5335428,0
2014-04-01,12.575,12.657,12.44,12.645,5218029,0
2014-04-02,12.626,12.702,12.513,12.536,4573101,0
2014-04-03,12.563,12.638,12.53,12.54,4607823,0
2014-04-04,12.583,12.785,12.477,12.493,7037403,0
2014-04-07,12.493,12.612,12.295,12.309,7728245,0
2014-04-08,12.285,12.458,12.16,12.434,6964766,0
2014-04-09,12.466,12.499,12.306,12.447,7349970,0
2014-04-10,12.458,12.563,12.291,12.347,4965437,0
2014-04-11,12.256,12.397,12.256,12.295,7421524,0
2014-04-14,12.339,12.447,12.288,12.358,4491815,0
2014-04-15,12.372,12.601,12.351,12.597,7342712,0
2014-04-16,12.63,12.849,12.594,12.849,6631964,0
2014-04-17,12.746,12.93,12.379,12.713,4516577,0
2014-04-21,12.691,12.769,12.583,12.641,2994655,0
2014-04-22,12.652,12.729,12.597,12.681,4657353,0
2014-04-23,12.681,12.82,12.681,12.717,4091314,0
2014-04-24,12.744,12.77,12.641,12.695,6245725,0
2014-04-25,12.721,12.799,12.677,12.769,5087893,0
2014-04-28,12.781,12.928,12.702,12.871,7423565,0
2014-04-29,12.871,12.966,12.838,12.934,6918907,0
2014-04-30,12.873,12.998,12.709,12.945,7369947,0
2014-05-01,12.981,13.243,12.956,13.196,6837922,0
2014-05-02,13.122,13.145,12.838,12.916,5547518,0
2014-05-05,12.903,13.145,12.903,13.102,5330801,0
2014-05-06,13.07,13.118,13.009,13.035,4558320,0
2014-05-07,13.035,13.23,13.023,13.212,4867613,0
2014-05-08,13.203,13.251,13.023,13.023,3850346,0
2014-05-09,13.005,13.039,12.785,12.808,5009614,0
2014-05-12,12.842,12.867,12.746,12.827,4827441,0
2014-05-13,12.877,12.899,12.753,12.781,5501575,0
2014-05-14,12.789,13.057,12.789,12.916,5897120,0
2014-05-15,12.931,13.005,12.864,12.899,3988844,0
2014-05-16,12.92,13.009,12.871,13.002,5451092,0
2014-05-19,13.005,13.306,12.988,13.13,12323154,0
2014-05-20,13.122,13.261,12.97,13.078,7303145,0
2014-05-21,13.098,13.141,13.009,13.112,6853503,0
2014-05-22,13.102,13.309,13.102,13.255,3970564,0
2014-05-23,13.236,13.342,13.184,13.331,4730644,0
2014-05-27,13.412,13.427,13.23,13.239,5079894,0
2014-05-28,13.255,13.361,13.216,13.273,5497605,0
2014-05-29,13.265,13.302,13.178,13.239,4181040,0
2014-05-30,13.239,13.335,13.184,13.319,5618966,0
2014-06-02,13.323,13.449,13.28,13.43,4545712,0
2014-06-03,13.375,13.453,13.335,13.393,3430913,0
2014-06-04,13.355,13.491,13.319,13.486,4179867,0
2014-06-05,13.489,13.601,13.456,13.507,4641472,0
2014-06-06,13.558,13.562,13.441,13.456,3079415,0
2014-06-09,13.43,13.507,13.342,13.358,2438948,0
2014-06-10,13.319,13.358,13.209,13.216,4266860,0
2014-06-11,13.206,13.219,13.053,13.074,4969765,0
2014-06-12,13.083,13.199,12.896,13.184,5605468,0
2014-06-13,13.174,13.261,13.098,13.255,4047018,0
2014-06-16,13.251,13.507,13.222,13.383,4773373,0
2014-06-17,13.346,13.437,13.273,13.405,6119960,0
2014-06-18,13.405,13.654,13.389,13.646,4660481,0
2014-06-19,13.65,13.857,13.625,13.832,7157436,0
2014-06-20,13.826,13.893,13.718,13.73,7151401,0
2014-06-23,13.775,13.832,13.654,13.744,3011689,0
2014-06-24,13.711,13.854,13.701,13.748,3986683,0
2014-06-25,13.707,14.147,13.701,14.061,11946294,0
2014-06-26,14.028,14.093,13.922,14.039,9223628,0
2014-06-27,14.005,14.121,13.957,13.983,6868617,0
2014-06-30,13.95,14.072,13.889,14.021,7051666,0
2014-07-01,14.053,14.089,13.91,13.957,5685960,0
2014-07-02,13.935,13.961,13.718,13.757,5786447,0
2014-07-03,13.711,13.765,13.598,13.608,3458840,0
2014-07-07,13.638,13.768,13.562,13.631,4898696,0
2014-07-08,13.625,13.707,13.591,13.638,5311154,0
2014-07-09,13.691,13.757,13.565,13.726,5819802,0
2014-07-10,13.676,13.906,13.627,13.876,4767713,0
2014-07-11,13.829,13.972,13.829,13.932,5560287,0
2014-07-14,13.972,13.986,13.808,13.82,4296366,0
2014-07-15,13.782,13.922,13.775,13.808,3374374,0
2014-07-16,13.829,13.832,13.704,13.797,3318446,0
2014-07-17,13.744,13.836,13.691,13.701,2549669,0
2014-07-18,13.748,14.005,13.638,13.979,7227677,0
2014-07-21,13.972,14.017,13.836,13.979,2747078,0
2014-07-22,14.005,14.1,13.99,14.061,3468577,0
2014-07-23,14.057,14.1,13.986,14.053,2951124,0
2014-07-24,14.057,14.15,14.001,14.107,2939990,0
2014-07-25,14.068,14.121,14.001,14.011,3243937,0
2014-07-28,13.986,14.072,13.939,14.039,5691729,0
2014-07-29,14.046,14.118,13.932,13.938,5775993,0
2014-07-30,13.938,14.017,13.705,13.818,6382990,0
2014-07-31,13.556,13.792,13.386,13.518,8573275,0
2014-08-01,13.503,13.613,13.338,13.36,7584823,0
2014-08-04,13.36,13.423,13.031,13.411,9841270,0
2014-08-05,13.374,13.392,13.095,13.164,8766806,0
2014-08-06,13.031,13.164,12.916,13.107,11665169,0
2014-08-07,13.154,13.22,13.06,13.127,4422568,0
2014-08-08,13.131,13.389,13.131,13.389,6196622,0
2014-08-11,13.407,13.525,13.389,13.433,4127469,0
2014-08-12,13.444,13.541,13.378,13.491,4148897,0
2014-08-13,13.525,13.671,13.507,13.618,3495756,0
2014-08-14,13.655,13.81,13.609,13.792,3006571,0
2014-08-15,13.834,13.972,13.774,13.879,5057936,0
2014-08-18,13.892,13.902,13.78,13.818,3811942,0
2014-08-19,13.842,13.983,13.83,13.979,3536186,0
2014-08-20,13.989,14.01,13.913,13.964,3830445,0
2014-08-21,13.979,14.007,13.886,13.917,3786404,0
2014-08-22,13.913,13.96,13.792,13.867,3772745,0
2014-08-25,13.935,13.964,13.879,13.917,5126741,0
2014-08-26,13.913,13.985,13.818,13.83,3759502,0
2014-08-27,13.883,14.13,13.846,14.021,4051126,0
2014-08-28,14.005,14.193,13.968,14.175,3629920,0
2014-08-29,14.165,14.285,14.151,14.233,3480990,0
2014-09-02,14.216,14.361,14.14,14.237,5284785,0
2014-09-03,14.27,14.361,14.225,14.282,3785467,0
2014-09-04,14.225,14.365,14.222,14.294,5141779,0
2014-09-05,14.333,14.589,14.333,14.494,7101264,0
2014-09-08,14.472,14.578,14.399,14.49,4233975,0
2014-09-09,14.445,14.546,14.347,14.414,6087896,0
2014-09-10,14.385,14.424,14.292,14.337,3433990,0
2014-09-11,14.333,14.395,14.255,14.354,3182048,0
2014-09-12,14.292,14.301,13.938,14.005,6270975,0
2014-09-15,14.014,14.079,13.929,13.968,4176505,0
2014-09-16,13.938,14.225,13.938,14.161,3826984,0
2014-09-17,14.216,14.247,14.035,14.126,3105563,0
2014-09-18,14.13,14.219,13.964,14.076,4385516,0
2014-09-19,14.178,14.466,14.079,14.266,11813546,0
2014-09-22,14.219,14.222,14.076,14.086,5158447,0
2014-09-23,14.068,14.237,14.014,14.111,9320270,0
2014-09-24,14.134,14.134,14.005,14.028,3220387,0
2014-09-25,14.01,14.079,13.838,13.867,5558970,0
2014-09-26,13.859,13.913,13.78,13.842,7472336,0
2014-09-29,14.445,14.874,14.212,14.652,24069185,0
2014-09-30,14.801,14.961,14.671,14.704,10753862,0
2014-10-01,14.69,14.868,14.63,14.66,7112738,0
2014-10-02,14.667,14.766,14.502,14.63,7038386,0
2014-10-03,14.634,14.822,14.535,14.793,5315994,0
2014-10-06,14.808,14.941,14.785,14.905,5516168,0
2014-10-07,14.834,14.994,14.83,14.868,6810681,0
2014-10-08,14.885,15.134,14.83,15.126,4652383,0
2014-10-09,15.123,15.173,14.539,14.568,9648991,0
2014-10-10,14.624,14.762,14.531,14.552,9046140,0
2014-10-13,14.571,14.667,14.288,14.301,4346829,0
2014-10-14,14.414,14.442,13.938,14.032,12105529,0
2014-10-15,13.896,14.007,13.483,13.846,9746519,0
2014-10-16,13.705,14.274,13.599,14.148,8669160,0
2014-10-17,14.225,14.381,14.137,14.243,7533308,0
2014-10-20,14.251,14.634,14.24,14.616,5629734,0
2014-10-21,14.766,14.766,14.634,14.714,4623730,0
2014-10-22,14.704,14.889,14.574,14.624,5067985,0
2014-10-23,14.742,14.922,14.732,14.812,3456203,0
2014-10-24,14.851,15.105,14.83,14.983,4493413,0
2014-10-27,14.973,15.038,14.877,14.918,3171662,0
2014-10-28,14.93,15.09,14.889,15.08,5392954,0
2014-10-29,15.109,15.131,14.842,15.025,3909345,0
2014-10-30,15.174,15.33,14.715,15.297,4673670,0
2014-10-31,15.333,15.344,15.004,15.185,6140294,0
2014-11-03,15.185,15.434,15.135,15.391,6714659,0
2014-11-04,15.393,15.442,14.989,15.01,5152713,0
2014-11-05,15.174,15.408,15.066,15.404,6537822,0
2014-11-06,15.364,15.376,15.109,15.26,7004239,0
2014-11-07,15.256,15.312,15.166,15.3,5444817,0
2014-11-10,15.27,15.333,15.213,15.33,4548635,0
2014-11-11,15.333,15.357,15.163,15.347,3831758,0
2014-11-12,15.185,15.246,14.943,15.007,6003042,0
2014-11-13,15.062,15.066,14.799,14.888,5406735,0
2014-11-14,14.829,14.842,14.653,14.726,5943615,0
2014-11-17,14.733,14.842,14.691,14.842,4410593,0
2014-11-18,14.888,14.958,14.799,14.829,10219133,0
2014-11-19,14.787,14.869,14.683,14.779,5084121,0
2014-11-20,14.73,14.906,14.68,14.895,4855514,0
2014-11-21,15.058,15.144,14.836,14.947,8727119,0
2014-11-24,14.972,15.062,14.91,14.936,3967634,0
2014-11-25,14.947,15.105,14.869,15.055,4226884,0
2014-11-26,15.098,15.151,15,15.098,3338347,0
2014-11-28,15.113,15.201,15.058,15.105,3535794,0
2014-12-01,15.014,15.09,14.95,14.986,4494792,0
2014-12-02,14.928,15.131,14.888,15.113,5773386,0
2014-12-03,15.09,15.189,15.021,15.17,4517180,0
2014-12-04,15.185,15.327,15.119,15.289,4595445,0
2014-12-05,15.159,15.289,15.041,15.094,4222139,0
2014-12-08,15.123,15.185,14.917,14.983,3503704,0
2014-12-09,14.921,15.127,14.866,15.123,3428123,0
2014-12-10,15.119,15.174,14.691,14.715,5056143,0
2014-12-11,14.73,14.892,14.68,14.726,4982608,0
2014-12-12,14.661,14.719,14.409,14.43,6236012,0
2014-12-15,14.476,14.506,14.139,14.179,4533873,0
2014-12-16,14.162,14.494,14.022,14.116,4824111,0
2014-12-17,14.149,14.6,14.135,14.549,8903913,0
2014-12-18,14.669,15.01,14.579,15.007,5752544,0
2014-12-19,15.069,15.189,14.917,15.066,6892533,0
2014-12-22,15.083,15.197,15.044,15.174,2962834,0
2014-12-23,15.205,15.312,15.155,15.201,3264624,0
2014-12-24,15.197,15.588,15.177,15.552,2438847,0
2014-12-26,15.563,15.95,15.563,15.916,4593318,0
2014-12-29,15.896,16.214,15.885,15.996,4997954,0
2014-12-30,15.996,15.996,15.629,15.672,3918945,0
2014-12-31,15.696,15.706,15.281,15.316,4975452,0
2015-01-02,15.357,15.442,15.185,15.327,5959195,0
2015-01-05,15.285,15.372,15.09,15.144,6381524,0
2015-01-06,15.141,15.327,14.884,14.968,8018533,0
2015-01-07,15.073,15.293,14.986,15.22,3774462,0
2015-01-08,15.289,15.521,15.223,15.499,4756595,0
2015-01-09,15.499,15.499,15.177,15.347,4009154,0
2015-01-12,15.361,15.376,15.083,15.273,5354866,0
2015-01-13,15.391,15.56,15.181,15.27,5910508,0
2015-01-14,15.166,15.618,15.137,15.588,6713606,0
2015-01-15,15.652,15.796,15.57,15.73,5803207,0
2015-01-16,15.722,15.9,15.644,15.889,3788863,0
2015-01-20,15.978,15.993,15.76,15.956,4236302,0
2015-01-21,15.885,16.171,15.774,16.097,5243512,0
2015-01-22,16.163,16.21,15.826,15.993,3962232,0
2015-01-23,16.055,16.115,15.959,15.963,4681655,0
2015-01-26,15.929,15.95,15.685,15.837,4194032,0
2015-01-27,15.77,15.996,15.77,15.867,5027159,0
2015-01-28,15.896,16.055,15.503,15.556,4327186,0
2015-01-29,15.534,15.799,15.462,15.77,4631191,0
2015-01-30,15.655,15.929,15.596,15.618,5212632,0
2015-02-02,15.672,15.912,15.47,15.852,6407828,0
2015-02-03,15.852,16.257,15.802,16.239,7759463,0
2015-02-04,16.127,16.202,16.03,16.083,7059950,0
2015-02-05,16.189,16.341,16.014,16.341,5991034,0
2015-02-06,16.243,16.279,15.518,15.666,9223121,0
2015-02-09,15.646,15.75,15.514,15.646,6026367,0
2015-02-10,15.634,16.379,15.634,16.294,11056509,0
2015-02-11,16.163,16.163,15.597,15.704,9001384,0
2015-02-12,15.758,15.821,15.553,15.75,7574596,0
2015-02-13,15.7,15.735,15.322,15.442,8053178,0
2015-02-17,15.404,15.564,15.284,15.456,8594869,0
2015-02-18,15.487,16.101,15.466,15.945,11167645,0
2015-02-19,15.981,16.067,15.723,15.787,6872255,0
2015-02-20,15.828,15.918,15.601,15.839,4175817,0
2015-02-23,15.818,15.877,15.708,15.87,3367080,0
2015-02-24,15.839,16.036,15.772,15.921,2700744,0
2015-02-25,15.903,15.966,15.57,15.642,4563846,0
2015-02-26,15.666,15.75,15.438,15.45,6836385,0
2015-02-27,15.462,15.597,15.386,15.581,5564106,0
2015-03-02,15.553,15.589,15.258,15.375,6556973,0
2015-03-03,15.36,15.48,15.256,15.438,3129647,0
2015-03-04,15.382,15.47,15.322,15.414,3210610,0
2015-03-05,15.473,15.619,15.393,15.577,3881975,0
2015-03-06,15.386,15.386,15.004,15.102,5983920,0
2015-03-09,15.153,15.209,15.092,15.121,3077325,0
2015-03-10,15.067,15.229,14.98,15.096,4632098,0
2015-03-11,15.096,15.153,14.849,14.872,4757669,0
2015-03-12,14.986,15.33,14.948,15.272,4172495,0
2015-03-13,15.241,15.252,14.849,14.969,3804320,0
2015-03-16,15.038,15.262,15.03,15.195,4053809,0
2015-03-17,15.175,15.252,15.1,15.222,4946851,0
2015-03-18,15.237,15.989,15.157,15.895,5938482,0
2015-03-19,15.846,15.999,15.666,15.685,4573444,0
2015-03-20,15.783,16.018,15.704,15.97,7409265,0
2015-03-23,15.932,16.022,15.85,15.877,6379081,0
2015-03-24,15.824,15.907,15.642,15.65,4174700,0
2015-03-25,15.712,15.803,15.612,15.65,7722916,0
2015-03-26,15.654,15.739,15.534,15.542,5570854,0
2015-03-27,15.495,16.033,15.453,15.949,8196013,0
2015-03-30,15.977,16.104,15.887,16.044,5457397,0
2015-03-31,16.044,16.207,15.935,16.036,7992794,0
2015-04-01,16.014,16.143,15.798,16.07,7164177,0
2015-04-02,16.09,16.29,16.003,16.036,6439940,0
2015-04-06,16.111,16.318,16.044,16.222,3415211,0
2015-04-07,16.185,16.211,16.044,16.052,4589596,0
2015-04-08,16.094,16.111,15.918,15.989,4276588,0
2015-04-09,15.949,15.949,15.762,15.843,3444807,0
2015-04-10,15.895,15.97,15.766,15.935,3616785,0
2015-04-13,15.956,15.956,15.693,15.693,4449798,0
2015-04-14,15.735,15.81,15.642,15.719,6605441,0
2015-04-15,15.758,15.935,15.708,15.891,6207674,0
2015-04-16,15.846,15.862,15.597,15.735,6312750,0
2015-04-17,15.57,15.731,15.542,15.669,6205047,0
2015-04-20,15.731,15.914,15.683,15.801,7503621,0
2015-04-21,15.843,16.059,15.798,15.862,6257855,0
2015-04-22,15.939,16.139,15.81,16.048,6052246,0
2015-04-23,16.055,16.29,16.055,16.192,4669825,0
2015-04-24,16.185,16.432,16.185,16.294,4208874,0
2015-04-27,16.341,16.341,16.014,16.123,4431737,0
2015-04-28,16.036,16.259,15.999,16.182,4701652,0
2015-04-29,16.083,16.123,15.965,16.073,4302190,0
2015-04-30,16.079,16.255,15.755,15.86,6397574,0
2015-05-01,15.882,16.04,15.781,16.021,5631860,0
2015-05-04,16.029,16.295,16.029,16.123,2952536,0
2015-05-05,16.094,16.119,15.667,15.751,5088165,0
2015-05-06,15.792,15.86,15.434,15.657,6229010,0
2015-05-07,15.691,15.816,15.667,15.717,3757188,0
2015-05-08,15.931,16.226,15.913,16.097,7141390,0
2015-05-11,16.196,16.467,16.131,16.212,7208189,0
2015-05-12,16.139,16.284,16.013,16.241,7817568,0
2015-05-13,16.284,16.384,16.003,16.052,8768627,0
2015-05-14,16.123,16.38,16.09,16.131,7601587,0
2015-05-15,16.139,16.617,16.101,16.613,7919113,0
2015-05-18,16.5,17.022,16.474,17.014,10617343,0
2015-05-19,16.93,17.204,16.853,17.144,7167374,0
2015-05-20,17.154,17.457,17.105,17.244,10250063,0
2015-05-21,17.198,17.32,17.073,17.2,6325848,0
2015-05-22,17.211,17.399,17.098,17.287,5440224,0
2015-05-26,17.248,17.263,17.116,17.183,8341941,0
2015-05-27,17.194,17.244,17.07,17.112,5076939,0
2015-05-28,17.112,17.318,16.99,17.302,4819542,0
2015-05-29,17.271,17.361,17.2,17.232,5299236,0
2015-06-01,17.218,17.32,17.176,17.19,3530002,0
2015-06-02,17.098,17.105,16.853,16.993,4488065,0
2015-06-03,16.993,17.052,16.74,16.817,5347144,0
2015-06-04,16.74,16.891,16.673,16.686,3689506,0
2015-06-05,16.489,16.591,16.354,16.544,3972305,0
2015-06-08,16.554,16.634,16.43,16.441,4734187,0
2015-06-09,16.533,16.558,16.422,16.459,2893972,0
2015-06-10,16.573,16.733,16.514,16.673,3904360,0
2015-06-11,16.763,16.938,16.698,16.93,6452475,0
2015-06-12,16.829,16.923,16.74,16.788,5033138,0
2015-06-15,16.803,16.982,16.694,16.93,7178895,0
2015-06-16,16.868,17.052,16.8,17.048,6235231,0
2015-06-17,17.054,17.957,17.054,17.679,17917261,0
2015-06-18,17.683,17.884,17.625,17.795,9623599,0
2015-06-19,17.698,17.795,17.541,17.551,7403656,0
2015-06-22,17.63,17.867,17.555,17.646,6659567,0
2015-06-23,17.105,17.566,17.105,17.302,5917204,0
2015-06-24,17.251,17.295,17.101,17.169,5197123,0
2015-06-25,17.204,17.248,16.96,17.001,5833622,0
2015-06-26,16.997,16.997,16.843,16.895,8068626,0
2015-06-29,16.913,17.098,16.774,16.784,5965303,0
2015-06-30,16.661,16.809,16.598,16.653,7966731,0
2015-07-01,16.661,16.698,16.441,16.602,10240115,0
2015-07-02,16.37,16.677,15.718,15.794,14148123,0
2015-07-06,15.757,15.886,15.477,15.655,12008806,0
2015-07-07,15.767,15.933,15.525,15.916,11688762,0
2015-07-08,15.886,16.099,15.757,15.933,7571114,0
2015-07-09,16.24,16.24,15.569,15.569,7149086,0
2015-07-10,15.578,15.767,15.515,15.718,4592174,0
2015-07-13,15.803,15.916,15.515,15.718,5191167,0
2015-07-14,15.708,15.738,15.525,15.598,4111113,0
2015-07-15,15.646,15.785,15.441,15.785,4743083,0
2015-07-16,15.803,16.118,15.664,16.099,6378935,0
2015-07-17,16.016,16.054,15.699,15.708,6492861,0
2015-07-20,15.708,15.747,15.588,15.718,5139317,0
2015-07-21,15.718,15.794,15.598,15.655,3594607,0
2015-07-22,15.636,15.839,15.636,15.767,3766302,0
2015-07-23,15.728,15.803,15.33,15.375,4048154,0
2015-07-24,15.384,15.877,15.365,15.829,5049274,0
2015-07-27,15.803,16.099,15.794,16.035,4904368,0
2015-07-28,16.007,16.108,15.959,16.026,5226777,0
2015-07-29,15.983,16.095,15.92,15.983,4772154,0
2015-07-30,15.91,16.069,15.851,16.059,2926248,0
2015-07-31,16.19,16.538,16.161,16.378,6473718,0
2015-08-03,15.57,16.265,15.42,16.011,5576748,0
2015-08-04,15.945,16.031,15.665,15.779,5222855,0
2015-08-05,15.871,16.104,15.769,15.788,4990976,0
2015-08-06,15.779,15.89,15.505,15.804,4584285,0
2015-08-07,15.788,15.937,15.656,15.861,3921992,0
2015-08-10,15.91,15.973,15.74,15.832,4186918,0
2015-08-11,15.861,16.114,15.72,16.031,4374441,0
2015-08-12,16.021,16.63,15.954,16.612,5962412,0
2015-08-13,16.528,16.714,16.405,16.621,3681267,0
2015-08-14,16.593,16.838,16.518,16.714,3886492,0
2015-08-17,16.734,17.053,16.659,16.884,4587138,0
2015-08-18,16.847,16.921,16.564,16.64,3442138,0
2015-08-19,16.583,16.8,16.471,16.705,2997250,0
2015-08-20,16.687,16.697,16.452,16.452,4106001,0
2015-08-21,16.368,16.5,16.171,16.209,3834784,0
2015-08-24,15.822,16.059,15.41,15.496,6380570,0
2015-08-25,15.647,15.804,15.197,15.197,6458579,0
2015-08-26,15.458,15.691,15.232,15.665,6001752,0
2015-08-27,15.74,16.002,15.665,15.993,2503857,0
2015-08-28,15.963,16.031,15.851,16.002,2122190,0
2015-08-31,15.92,15.937,15.637,15.749,2873050,0
2015-09-01,15.468,15.7,15.383,15.458,3742780,0
2015-09-02,15.589,15.609,15.206,15.279,3667620,0
2015-09-03,15.328,15.515,15.27,15.44,2391810,0
2015-09-04,15.289,15.309,15.046,15.167,2456203,0
2015-09-08,15.393,15.71,15.393,15.599,3107487,0
2015-09-09,15.609,15.71,15.393,15.45,2989788,0
2015-09-10,15.44,15.74,15.336,15.551,3522319,0
2015-09-11,15.477,15.637,15.393,15.579,3810264,0
2015-09-14,15.589,15.72,15.532,15.7,2395647,0
2015-09-15,15.788,15.92,15.618,15.814,2222512,0
2015-09-16,15.822,16.161,15.814,16.124,2383707,0
2015-09-17,16.134,16.659,15.993,16.396,3015742,0
2015-09-18,16.274,16.621,16.255,16.34,6750477,0
2015-09-21,16.396,16.481,16.303,16.405,2232212,0
2015-09-22,16.33,16.405,16.199,16.246,2780299,0
2015-09-23,16.283,16.49,16.209,16.359,2737071,0
2015-09-24,16.303,16.5,16.218,16.5,3443889,0
2015-09-25,16.574,17.006,16.574,16.838,4446517,0
2015-09-28,16.78,16.884,16.574,16.724,3235258,0
2015-09-29,16.743,16.939,16.621,16.79,2975181,0
2015-09-30,16.874,17.42,16.818,17.4,3806853,0
2015-10-01,17.541,17.633,17.193,17.324,3769646,0
2015-10-02,17.41,17.663,17.259,17.653,3838836,0
2015-10-05,17.737,17.973,17.653,17.87,3980359,0
2015-10-06,17.832,17.86,17.512,17.559,4571356,0
2015-10-07,17.653,17.878,17.588,17.755,5195592,0
2015-10-08,17.729,17.953,17.625,17.905,2743410,0
2015-10-09,17.887,17.897,17.747,17.802,2689575,0
2015-10-12,17.86,17.963,17.765,17.87,2406461,0
2015-10-13,17.643,18.094,17.643,17.924,3983292,0
2015-10-14,17.934,17.983,17.851,17.887,1618809,0
2015-10-15,17.934,18.216,17.765,18.187,2350766,0
2015-10-16,18.264,18.309,18.094,18.254,2037329,0
2015-10-19,18.216,18.338,18.094,18.338,1938593,0
2015-10-20,18.289,18.348,18.104,18.328,3693961,0
2015-10-21,18.376,18.527,18.158,18.197,1645642,0
2015-10-22,18.236,18.571,18.187,18.527,1857903,0
2015-10-23,18.498,18.62,18.281,18.396,2543517,0
2015-10-26,18.43,18.43,18.236,18.357,1647136,0
2015-10-27,18.309,18.348,17.943,18.075,2992027,0
2015-10-28,18.147,18.232,17.825,18.06,2920013,0
2015-10-29,18.06,18.06,17.721,17.863,4339579,0
2015-10-30,17.89,18.296,17.89,18.119,2998522,0
2015-11-02,18.089,18.232,18.004,18.137,3311879,0
2015-11-03,18.173,18.384,17.967,18.08,2779875,0
2015-11-04,18.08,18.335,18.08,18.306,3506431,0
2015-11-05,18.315,18.629,18.202,18.497,3898801,0
2015-11-06,18.193,18.261,17.749,17.928,4876699,0
2015-11-09,17.805,18.013,17.739,17.89,2788610,0
2015-11-10,17.909,18.251,17.872,18.202,3248523,0
2015-11-11,18.269,18.506,18.242,18.364,2503071,0
2015-11-12,18.306,18.467,18.05,18.099,1855649,0
2015-11-13,18.032,18.155,17.967,18.041,1767029,0
2015-11-16,18.004,18.269,17.967,18.269,2214682,0
2015-11-17,18.193,18.419,18.089,18.137,1770412,0
2015-11-18,18.286,18.535,18.109,18.516,3600154,0
2015-11-19,18.535,18.675,18.458,18.639,1531409,0
2015-11-20,18.694,19.035,18.649,18.752,3043785,0
2015-11-23,18.772,18.913,18.58,18.675,2460451,0
2015-11-24,18.657,18.657,18.428,18.458,2464683,0
2015-11-25,18.438,18.438,18.041,18.099,3205270,0
2015-11-27,18.137,18.325,18.08,18.173,915820,0
2015-11-30,18.212,18.261,17.967,18.147,4274541,0
2015-12-01,18.183,18.354,18.099,18.335,2140215,0
2015-12-02,18.335,18.354,18.147,18.242,3557984,0
2015-12-03,18.269,18.335,17.872,17.9,2202922,0
2015-12-04,17.957,18.109,17.845,18.06,3613371,0
2015-12-07,17.967,18.109,17.702,18.099,4684017,0
2015-12-08,18.032,18.261,17.937,18.202,2916185,0
2015-12-09,18.242,18.374,18.041,18.212,3028029,0
2015-12-10,18.212,18.477,17.987,18.004,3332386,0
2015-12-11,17.881,17.918,17.616,17.644,2294419,0
2015-12-14,17.616,17.815,17.589,17.815,2122190,0
2015-12-15,17.815,17.863,17.664,17.693,2917411,0
2015-12-16,17.815,18.261,17.739,18.261,3058592,0
2015-12-17,18.315,18.374,18.08,18.232,1733187,0
2015-12-18,18.137,18.155,17.825,17.928,3783740,0
2015-12-21,17.996,18.022,17.767,17.863,2912230,0
2015-12-22,17.863,18.08,17.625,18.07,1842126,0
2015-12-23,18.08,18.325,17.987,18.279,2837461,0
2015-12-24,18.279,18.402,18.251,18.261,862351,0
2015-12-28,18.232,18.41,18.129,18.41,1433241,0
2015-12-29,18.438,18.752,18.438,18.722,1671757,0
2015-12-30,18.675,18.807,18.662,18.742,1882982,0
2015-12-31,18.703,18.78,18.428,18.448,2706392,0
2016-01-04,18.354,18.59,18.262,18.458,2741844,0
2016-01-05,18.438,18.85,18.232,18.752,3319358,0
2016-01-06,18.62,18.913,18.526,18.855,3728491,0
2016-01-07,18.649,18.757,18.345,18.438,3222894,0
2016-01-08,18.458,18.707,18.364,18.41,3102701,0
2016-01-11,18.438,18.772,18.438,18.712,2280666,0
2016-01-12,18.742,18.816,18.402,18.477,2543654,0
2016-01-13,18.458,18.59,18.286,18.41,2263268,0
2016-01-14,18.419,19.055,18.419,18.913,2540995,0
2016-01-15,18.61,18.826,18.467,18.667,2110139,0
2016-01-19,18.807,19.016,18.703,18.949,2559014,0
2016-01-20,18.816,18.928,18.013,18.402,3403000,0
2016-01-21,18.438,18.722,18.279,18.467,2859122,0
2016-01-22,18.657,19.229,18.477,19.177,2902545,0
2016-01-25,19.139,19.32,19.035,19.27,3682093,0
2016-01-26,19.29,19.548,19.187,19.205,2588370,0
2016-01-27,19.205,19.27,18.899,19.045,3893751,0
2016-01-28,19.167,19.716,19.096,19.622,4090724,0
2016-01-29,19.866,19.979,19.721,19.866,5243528,0
2016-02-01,19.876,20.16,19.716,20.141,4499592,0
2016-02-02,20.075,20.359,19.919,20.104,5728918,0
2016-02-03,20.217,20.481,20.15,20.312,4376030,0
2016-02-04,20.431,20.506,20.059,20.154,3804844,0
2016-02-05,20.068,20.135,19.693,19.984,3951349,0
2016-02-08,20.068,20.231,19.731,19.916,2047618,0
2016-02-09,19.811,20.359,19.773,20.231,3112642,0
2016-02-10,20.192,20.621,20.054,20.459,4925726,0
2016-02-11,20.335,20.401,19.974,20.097,4369386,0
2016-02-12,20.364,20.374,20.02,20.268,3383631,0
2016-02-16,20.421,20.535,19.964,20.107,2725166,0
2016-02-17,20.164,20.469,19.887,20.335,4452119,0
2016-02-18,20.241,21.049,20.145,20.831,4346400,0
2016-02-19,20.698,21.088,20.497,20.831,3439421,0
2016-02-22,20.783,21.021,20.649,20.869,2532052,0
2016-02-23,20.841,20.974,20.717,20.763,3288052,0
2016-02-24,20.668,20.869,20.593,20.717,2609408,0
2016-02-25,20.821,21.012,20.707,20.984,2069943,0
2016-02-26,20.878,20.954,20.426,20.487,2852080,0
2016-02-29,20.497,20.698,20.45,20.459,2362948,0
2016-03-01,20.545,20.688,20.421,20.477,2663661,0
2016-03-02,20.393,21.049,19.944,21.021,3108526,0
2016-03-03,21.03,21.298,20.826,21.278,2663454,0
2016-03-04,21.173,21.44,21.04,21.335,2096615,0
2016-03-07,21.183,21.478,21.107,21.298,3477932,0
2016-03-08,21.345,21.581,21.236,21.412,2098822,0
2016-03-09,21.44,21.708,21.412,21.546,1227469,0
2016-03-10,21.431,21.734,21.345,21.688,2206081,0
2016-03-11,21.754,21.897,21.592,21.659,1941037,0
2016-03-14,21.583,21.812,21.583,21.698,1619111,0
2016-03-15,21.659,21.867,21.496,21.592,2996174,0
2016-03-16,21.573,22.05,21.421,22.001,2084708,0
2016-03-17,22.097,22.307,22.011,22.223,2159056,0
2016-03-18,22.241,22.241,21.708,21.716,4220093,0
2016-03-21,21.744,21.85,21.526,21.802,2307424,0
2016-03-22,21.831,21.907,21.669,21.716,1349971,0
2016-03-23,21.754,22.04,21.649,21.927,1679920,0
2016-03-24,21.887,22.05,21.769,21.937,2419166,0
2016-03-28,21.897,22.106,21.754,21.831,1943225,0
2016-03-29,21.621,22.07,21.459,22.07,2420008,0
2016-03-30,22.106,22.435,22.085,22.277,2278521,0
2016-03-31,22.297,22.607,22.257,22.44,2994904,0
2016-04-01,22.297,22.755,22.287,22.688,3110770,0
2016-04-04,22.678,22.784,22.302,22.479,2466175,0
2016-04-05,22.393,22.541,22.116,22.134,3657277,0
2016-04-06,22.134,22.346,22.025,22.327,3376508,0
2016-04-07,22.307,22.336,22.174,22.307,2403319,0
2016-04-08,22.374,22.573,22.35,22.43,1543036,0
2016-04-11,22.47,22.583,22.232,22.355,2128604,0
2016-04-12,22.4,22.622,22.193,22.508,1807816,0
2016-04-13,22.553,22.641,22.241,22.287,2620092,0
2016-04-14,22.203,22.396,22.116,22.317,1753844,0
2016-04-15,22.355,22.593,22.257,22.553,1730975,0
2016-04-18,22.563,22.688,22.4,22.688,1660622,0
2016-04-19,22.697,22.868,22.641,22.841,2091452,0
2016-04-20,22.821,22.859,21.927,21.974,4158406,0
2016-04-21,21.867,21.969,20.926,21.078,6625030,0
2016-04-22,21.155,21.431,21.097,21.192,3635325,0
2016-04-25,21.164,21.269,21.117,21.269,3457371,0
2016-04-26,21.354,21.506,21.155,21.231,2512369,0
2016-04-27,21.331,21.677,21.111,21.571,2362634,0
2016-04-28,21.379,21.706,21.303,21.629,1919741,0
2016-04-29,21.513,21.801,21.341,21.783,2020210,0
2016-05-02,21.763,22.166,21.677,22.021,3184249,0
2016-05-03,22.021,22.387,21.974,22.166,2968597,0
2016-05-04,22.126,22.746,22.066,22.568,3054711,0
2016-05-05,22.568,22.818,22.478,22.52,3170054,0
2016-05-06,22.502,22.558,22.171,22.454,3189448,0
2016-05-09,22.511,22.684,22.387,22.637,2327255,0
2016-05-10,22.654,22.731,22.502,22.568,2938914,0
2016-05-11,22.617,22.865,22.578,22.818,2379734,0
2016-05-12,22.781,23.015,22.627,22.981,2640937,0
2016-05-13,23.01,23.22,22.781,23.135,3504869,0
2016-05-16,23.135,23.313,23.01,23.308,3216120,0
2016-05-17,23.23,23.313,22.771,22.923,2806794,0
2016-05-18,22.761,22.981,22.377,22.492,4338775,0
2016-05-19,22.358,22.627,22.175,22.558,3179011,0
2016-05-20,22.654,22.865,22.454,22.846,4846174,0
2016-05-23,22.885,22.986,22.703,22.712,2286715,0
2016-05-24,22.781,23.087,22.771,23.087,4237095,0
2016-05-25,23.22,23.22,22.885,22.971,2543460,0
2016-05-26,22.943,23.206,22.856,23.057,2464653,0
2016-05-27,23.105,23.183,22.957,23.135,2692170,0
2016-05-31,23.096,23.24,22.781,22.885,18447312,0
2016-06-01,22.885,23.105,22.761,23.049,2590579,0
2016-06-02,22.962,23.067,22.818,23.01,2195450,0
2016-06-03,23.25,23.577,23.173,23.46,2840433,0
2016-06-06,23.46,23.548,23.318,23.433,2089513,0
2016-06-07,23.404,24.525,23.259,23.443,2518072,0
2016-06-08,23.443,23.757,23.413,23.632,2420108,0
2016-06-09,23.594,24.008,23.521,23.998,1595764,0
2016-06-10,23.949,24.113,23.757,23.882,3877989,0
2016-06-13,23.901,24.077,23.835,23.94,1738291,0
2016-06-14,23.911,24.19,23.806,24.181,1713243,0
2016-06-15,24.198,24.31,24.008,24.151,3662530,0
2016-06-16,24.151,24.463,24.036,24.315,2369226,0
2016-06-17,24.228,24.334,24.055,24.228,4181917,0
2016-06-20,24.238,24.324,23.954,24.065,3189987,0
2016-06-21,24.065,24.415,24.008,24.266,2779797,0
2016-06-22,24.295,24.362,24.181,24.218,2602225,0
2016-06-23,24.256,24.286,24.022,24.151,1685924,0
2016-06-24,23.874,24.453,23.854,24.276,5272500,0
2016-06-27,24.228,24.439,24.103,24.362,3260320,0
2016-06-28,24.42,24.592,24.122,24.545,2976270,0
2016-06-29,24.659,24.9,24.649,24.803,2316399,0
2016-06-30,24.851,25.445,24.851,25.436,3684713,0
2016-07-01,25.38,25.619,25.245,25.571,3115649,0
2016-07-05,25.609,25.84,25.561,25.676,3831090,0
2016-07-06,25.504,25.783,25.418,25.561,3114650,0
2016-07-07,25.523,25.523,24.956,24.975,3039341,0
2016-07-08,24.87,25.072,24.592,25.062,4130076,0
2016-07-11,24.985,25.082,24.726,25.005,2441645,0
2016-07-12,24.851,24.975,24.528,24.803,3513294,0
2016-07-13,24.966,25.092,24.87,24.995,2199627,0
2016-07-14,24.841,24.975,24.746,24.947,2017982,0
2016-07-15,24.985,25.092,24.87,25.034,1664571,0
2016-07-18,25.101,25.159,25.024,25.062,1603995,0
2016-07-19,25.034,25.096,24.905,24.985,2349817,0
2016-07-20,24.919,25.024,24.746,24.812,2203362,0
2016-07-21,24.726,24.88,24.597,24.87,5082147,0
2016-07-22,24.832,25.216,24.794,25.186,1884593,0
2016-07-25,24.975,25.024,24.841,24.985,2905953,0
2016-07-26,25.005,25.062,24.563,24.716,2124507,0
2016-07-27,24.711,24.78,24.287,24.576,2538603,0
2016-07-28,24.626,24.925,24.554,24.857,2348862,0
2016-07-29,24.837,24.992,24.731,24.771,7361195,0
2016-08-01,24.741,25.012,24.693,24.915,3140723,0
2016-08-02,24.818,25.059,24.514,25.041,3408377,0
2016-08-03,25.012,25.05,24.355,24.461,4588146,0
2016-08-04,24.432,24.972,24.384,24.491,4758822,0
2016-08-05,24.491,24.491,23.949,23.988,4661622,0
2016-08-08,24.056,24.37,23.911,23.949,2744473,0
2016-08-09,23.969,24.263,23.916,24.027,2553105,0
2016-08-10,24.075,24.182,24.027,24.143,2064745,0
2016-08-11,24.143,24.152,23.949,24.152,2774224,0
2016-08-12,24.22,24.375,24.094,24.143,1788724,0
2016-08-15,24.152,24.258,23.7,23.7,3994017,0
2016-08-16,23.65,23.737,23.41,23.476,2853181,0
2016-08-17,23.39,23.891,23.304,23.863,3629381,0
2016-08-18,23.825,24.123,23.825,24.123,2616634,0
2016-08-19,23.853,23.998,23.602,23.766,10796749,0
2016-08-22,23.901,24.104,23.873,23.959,3050173,0
2016-08-23,24.036,24.133,23.844,23.844,2043480,0
2016-08-24,23.844,23.931,23.67,23.901,1831801,0
2016-08-25,23.901,23.998,23.815,23.834,4217792,0
2016-08-26,23.911,24.075,23.294,23.35,3254082,0
2016-08-29,23.41,23.535,23.314,23.41,3810472,0
2016-08-30,23.419,23.555,22.994,23.033,2947471,0
2016-08-31,23.052,23.124,22.878,23.109,2968538,0
2016-09-01,23.081,23.177,22.946,23.004,1760893,0
2016-09-02,23.043,23.34,22.984,23.294,2137967,0
2016-09-06,23.419,23.66,23.319,23.574,2207113,0
2016-09-07,23.515,23.565,23.323,23.535,1864111,0
2016-09-08,23.457,23.645,23.35,23.545,2526988,0
2016-09-09,23.35,23.37,22.55,22.559,2478712,0
2016-09-12,22.589,22.926,22.569,22.878,3178347,0
2016-09-13,22.82,22.82,22.399,22.424,2373018,0
2016-09-14,22.492,22.733,22.395,22.608,2438638,0
2016-09-15,22.598,22.859,22.502,22.83,1633725,0
2016-09-16,22.733,23.294,22.655,23.284,3833748,0
2016-09-19,23.38,23.606,23.264,23.583,1995116,0
2016-09-20,23.7,23.901,23.66,23.746,3420264,0
2016-09-21,23.709,24.539,23.709,24.5,3386156,0
2016-09-22,24.596,24.693,24.24,24.394,3605123,0
2016-09-23,24.287,24.375,24.075,24.24,3136994,0
2016-09-26,24.24,24.382,24.143,24.23,2377702,0
2016-09-27,24.336,24.471,23.785,23.834,2443081,0
2016-09-28,23.891,23.94,23.565,23.795,2361336,0
2016-09-29,23.66,23.722,23.294,23.37,2358132,0
2016-09-30,23.495,23.574,23.095,23.274,3043215,0
2016-10-03,23.225,23.225,22.7,22.8,3356065,0
2016-10-04,22.743,22.743,21.999,22.183,5220763,0
2016-10-05,22.299,22.395,21.999,22.058,3992801,0
2016-10-06,21.961,22.203,21.873,22.048,2225440,0
2016-10-07,22.193,22.444,21.817,21.826,2982366,0
2016-10-10,21.913,22.134,21.913,22.115,1918297,0
2016-10-11,22.019,22.038,21.594,21.604,1993511,0
2016-10-12,21.632,21.952,21.604,21.903,2182294,0
2016-10-13,22.25,22.338,22.004,22.105,2633178,0
2016-10-14,22.009,22.164,21.856,21.893,3233077,0
2016-10-17,21.971,22.169,21.971,22.115,2338782,0
2016-10-18,22.203,22.329,21.903,22.259,1931355,0
2016-10-19,22.232,22.236,21.952,22.048,2234041,0
2016-10-20,22.028,22.129,21.942,21.999,1978478,0
2016-10-21,21.913,21.985,21.738,21.826,3050472,0
2016-10-24,21.883,22.009,21.672,21.748,3065529,0
2016-10-25,21.72,22.048,21.662,22.028,2302308,0
2016-10-26,21.98,22.058,21.763,21.923,2062844,0
2016-10-27,21.84,21.928,21.587,21.859,2446782,0
2016-10-28,21.878,22.059,21.791,21.908,1586308,0
2016-10-31,21.985,22.646,21.937,22.618,3879065,0
2016-11-01,22.491,22.55,21.597,21.723,4708260,0
2016-11-02,21.723,21.85,21.324,21.48,3325355,0
2016-11-03,21.373,21.592,21.208,21.529,2235710,0
2016-11-04,21.597,21.791,21.285,21.315,2207859,0
2016-11-07,21.489,21.704,21.203,21.694,2977447,0
2016-11-08,21.723,22.141,21.704,21.957,3035024,0
2016-11-09,21.509,22.034,21.178,21.645,4440597,0
2016-11-10,21.499,21.499,20.867,20.936,4917483,0
2016-11-11,20.906,21.178,20.77,20.819,2540761,0
2016-11-14,20.653,21.111,20.586,20.965,5498259,0
2016-11-15,21.14,21.539,21.12,21.305,3204786,0
2016-11-16,21.373,21.461,20.921,21.149,2321934,0
2016-11-17,21.111,21.324,20.965,21.013,1496310,0
2016-11-18,21.003,21.208,20.955,21.111,2181433,0
2016-11-21,21.218,21.451,21.208,21.285,2031521,0
2016-11-22,21.295,21.562,21.168,21.228,2678487,0
2016-11-23,21.013,21.198,20.849,21.042,2291975,0
2016-11-25,21.149,21.577,21.072,21.529,1829696,0
2016-11-28,21.616,21.728,21.461,21.597,2738758,0
2016-11-29,21.489,21.855,21.431,21.752,3894751,0
2016-11-30,21.567,21.796,21.315,21.334,3513877,0
2016-12-01,21.218,21.247,20.896,21.111,2809863,0
2016-12-02,21.266,21.539,20.965,21.092,5114417,0
2016-12-05,21.022,21.052,20.829,21.042,3472258,0
2016-12-06,21.12,21.228,20.809,20.876,4786151,0
2016-12-07,20.975,21.111,20.886,20.975,5697891,0
2016-12-08,20.77,21.159,20.722,21.111,2873225,0
2016-12-09,21.188,21.273,21.042,21.178,3470885,0
2016-12-12,21.042,21.378,21.042,21.276,2779739,0
2016-12-13,21.393,21.626,21.373,21.489,4367214,0
2016-12-14,21.742,21.878,21.052,21.062,3995489,0
2016-12-15,21.022,21.509,21.003,21.402,3107871,0
2016-12-16,21.402,21.597,21.188,21.421,5075080,0
2016-12-19,21.519,21.723,21.421,21.713,2722886,0
2016-12-20,21.685,21.723,21.412,21.597,2806674,0
2016-12-21,21.616,21.84,21.616,21.713,2572323,0
2016-12-22,21.752,21.868,21.607,21.811,1681930,0
2016-12-23,21.83,21.84,21.623,21.685,886481,0
2016-12-27,21.616,21.699,21.519,21.616,872675,0
2016-12-28,21.626,21.666,21.295,21.344,1036529,0
2016-12-29,21.441,21.635,21.324,21.626,1593348,0
2016-12-30,21.645,21.689,21.471,21.529,1814628,0
2017-01-03,21.557,21.597,21.383,21.577,1979861,0
2017-01-04,21.635,22.005,21.635,21.742,2299030,0
2017-01-05,21.801,22.106,21.645,22.054,5633134,0
2017-01-06,21.976,22.034,21.645,21.742,4523440,0
2017-01-09,21.908,21.937,21.354,21.451,3109062,0
2017-01-10,21.441,21.534,21.238,21.334,2243560,0
2017-01-11,21.344,21.577,21.188,21.509,3379408,0
2017-01-12,21.48,21.48,21.149,21.421,2610152,0
2017-01-13,21.354,21.514,21.198,21.354,1799464,0
2017-01-17,21.431,21.821,21.402,21.732,3044650,0
2017-01-18,21.713,21.908,21.655,21.898,2540112,0
2017-01-19,21.811,21.878,21.616,21.723,1857975,0
2017-01-20,21.801,21.903,21.732,21.888,2605260,0
2017-01-23,21.918,21.947,21.475,21.587,2335922,0
2017-01-24,21.587,21.704,21.519,21.635,1912397,0
2017-01-25,21.577,21.645,21.509,21.587,2012433,0
2017-01-26,21.597,21.786,21.529,21.607,2363261,0
2017-01-27,21.665,21.676,21.364,21.421,1904408,0
2017-01-30,21.489,21.499,21.052,21.238,2638698,0
2017-01-31,21.218,21.772,21.208,21.752,2800499,0
2017-02-01,21.549,21.602,21.295,21.373,3176175,0
2017-02-02,21.344,21.562,21.31,21.549,2975169,0
2017-02-03,21.626,21.737,21.519,21.645,2563362,0
2017-02-06,21.732,21.768,21.567,21.626,2869218,0
2017-02-07,21.645,21.704,21.539,21.549,2932001,0
2017-02-08,21.602,21.818,21.562,21.739,3350551,0
2017-02-09,21.739,21.926,21.666,21.788,2897534,0
2017-02-10,21.71,22.088,21.671,21.964,2768956,0
2017-02-13,21.974,22.083,21.818,22.073,2683128,0
2017-02-14,21.994,22.023,21.705,21.808,2144845,0
2017-02-15,21.631,21.798,21.494,21.788,2515584,0
2017-02-16,21.808,22.22,21.719,22.22,3450948,0
2017-02-17,22.258,22.278,22.058,22.248,11516053,0
2017-02-21,22.2,22.582,22.083,22.533,4096508,0
2017-02-22,22.582,22.714,22.278,22.709,3616843,0
2017-02-23,22.837,23.346,22.837,23.298,4484907,0
2017-02-24,23.298,23.563,23.283,23.533,3768728,0
2017-02-27,23.503,23.503,23.298,23.327,2122482,0
2017-02-28,23.268,23.553,23.239,23.435,3162164,0
2017-03-01,23.111,23.523,23.092,23.425,6232656,0
2017-03-02,23.336,23.802,23.298,23.611,2979539,0
2017-03-03,23.63,23.63,23.082,23.249,5020183,0
2017-03-06,23.239,23.298,23.062,23.111,3451876,0
2017-03-07,23.121,23.18,22.999,23.033,3118763,0
2017-03-08,22.847,22.886,22.562,22.562,3023452,0
2017-03-09,22.612,22.769,22.504,22.533,3566824,0
2017-03-10,22.7,22.886,22.641,22.866,2497644,0
2017-03-13,22.847,23.053,22.807,23.033,3061876,0
2017-03-14,23.004,23.057,22.852,22.896,2302411,0
2017-03-15,23.004,23.768,22.857,23.239,4011510,0
2017-03-16,23.151,23.151,22.847,22.906,2480760,0
2017-03-17,22.974,23.141,22.906,23.033,3903777,0
2017-03-20,22.984,23.102,22.719,22.759,2410450,0
2017-03-21,22.827,23.219,22.729,23.102,4141592,0
2017-03-22,23.19,23.396,23.19,23.336,3525384,0
2017-03-23,23.298,23.592,23.214,23.278,2481890,0
2017-03-24,23.318,23.465,23.219,23.396,2387576,0
2017-03-27,23.533,23.563,23.18,23.336,2087508,0
2017-03-28,23.327,23.327,23.092,23.239,2013375,0
2017-03-29,23.229,23.258,23.053,23.239,1621239,0
2017-03-30,23.111,23.18,23.014,23.121,2072845,0
2017-03-31,23.111,23.406,23.111,23.318,2114387,0
2017-04-03,23.268,23.298,23.063,23.209,2310222,0
2017-04-04,23.19,23.318,23.102,23.19,2749151,0
2017-04-05,23.18,23.336,23.102,23.308,2963883,0
2017-04-06,23.298,23.465,23.17,23.366,2825127,0
2017-04-07,23.415,23.474,23.199,23.209,5563650,0
2017-04-10,23.258,23.327,23.121,23.268,2321633,0
2017-04-11,23.239,23.415,23.072,23.376,2737098,0
2017-04-12,23.376,23.493,23.229,23.465,1854500,0
2017-04-13,23.455,23.455,23.102,23.308,2119906,0
2017-04-17,23.356,23.553,23.298,23.543,1954872,0
2017-04-18,23.543,23.768,23.474,23.729,3837190,0
2017-04-19,23.72,23.802,23.602,23.748,4750465,0
2017-04-20,23.67,23.68,23.533,23.64,2986673,0
2017-04-21,23.64,23.807,23.63,23.71,3572657,0
2017-04-24,23.523,23.857,23.465,23.778,4361218,0
2017-04-25,23.7,23.954,23.68,23.944,2974070,0
2017-04-26,23.91,24.009,23.742,23.782,3007538,0
2017-04-27,23.791,24.127,23.791,24.048,3913026,0
2017-04-28,24.009,24.019,23.851,23.939,2452260,0
2017-05-01,23.979,23.989,23.732,23.782,2074372,0
2017-05-02,23.762,23.949,23.732,23.93,2873519,0
2017-05-03,24.009,24.029,23.629,23.703,3131440,0
2017-05-04,23.693,24.009,23.653,23.969,4715447,0
2017-05-05,24.058,24.315,24.009,24.216,2888847,0
2017-05-08,24.255,24.29,23.999,24.068,1748913,0
2017-05-09,24.038,24.157,23.732,23.791,2041677,0
2017-05-10,23.801,23.93,23.727,23.831,1969661,0
2017-05-11,23.801,23.861,23.653,23.831,1922051,0
2017-05-12,23.92,24.058,23.861,23.989,1896739,0
2017-05-15,23.989,24.246,23.989,24.206,2723861,0
2017-05-16,24.236,24.3,23.9,23.9,2505871,0
2017-05-17,23.999,24.058,23.777,23.939,2189019,0
2017-05-18,24.029,24.246,23.801,24.186,4212135,0
2017-05-19,24.246,24.394,24.048,24.384,2580708,0
2017-05-22,24.354,24.729,24.335,24.69,3045910,0
2017-05-23,24.739,25.006,24.641,24.818,2465462,0
2017-05-24,24.848,24.907,24.759,24.897,2405401,0
2017-05-25,24.947,25.233,24.917,25.203,1464023,0
2017-05-26,25.124,25.263,25.124,25.233,2577057,0
2017-05-30,25.233,25.519,25.173,25.489,3364994,0
2017-05-31,25.549,25.815,25.539,25.736,3459076,0
2017-06-01,25.736,25.904,25.608,25.904,3304261,0
2017-06-02,25.993,26.101,25.855,26.013,2251862,0
2017-06-05,26.003,26.101,25.894,26.042,3904641,0
2017-06-06,26.082,26.22,25.914,25.924,3194069,0
2017-06-07,25.963,26.22,25.914,26.101,3478323,0
2017-06-08,26.033,26.033,25.361,25.499,3339100,0
2017-06-09,25.391,25.479,25.134,25.44,2425365,0
2017-06-12,25.489,25.489,25.173,25.341,1797346,0
2017-06-13,25.302,25.519,25.233,25.489,1648572,0
2017-06-14,25.697,25.805,25.489,25.588,2073039,0
2017-06-15,25.539,25.727,25.43,25.717,1821179,0
2017-06-16,25.707,25.786,25.45,25.727,4630970,0
2017-06-19,25.766,25.904,25.662,25.835,1992964,0
2017-06-20,25.835,25.899,25.727,25.894,1482571,0
2017-06-21,25.865,25.894,25.499,25.687,1699402,0
2017-06-22,25.628,25.845,25.588,25.588,3110052,0
2017-06-23,25.559,25.677,25.44,25.479,2094532,0
2017-06-26,25.519,25.815,25.452,25.746,1573443,0
2017-06-27,25.578,25.677,25.406,25.549,3544785,0
2017-06-28,25.667,25.717,25.164,25.164,2136561,0
2017-06-29,24.937,25.134,24.867,25.065,1996573,0
2017-06-30,25.114,25.312,25.035,25.035,2152275,0
2017-07-03,25.114,25.203,24.907,24.996,988681,0
2017-07-05,24.986,25.1,24.917,25.025,2786479,0
2017-07-06,24.947,25.016,24.784,24.877,1729119,0
2017-07-07,24.897,25.134,24.897,24.996,1059618,0
2017-07-10,25.025,25.183,24.877,24.887,1094348,0
2017-07-11,24.897,24.947,24.641,24.848,3862848,0
2017-07-12,25.065,25.322,25.016,25.243,2135178,0
2017-07-13,25.183,25.213,24.917,25.025,1247252,0
2017-07-14,25.243,25.489,25.223,25.42,1729244,0
2017-07-17,25.42,25.479,25.331,25.479,905506,0
2017-07-18,25.529,25.549,25.341,25.361,2159358,0
2017-07-19,25.391,25.45,25.297,25.322,1554685,0
2017-07-20,25.44,25.578,25.312,25.489,2307988,0
2017-07-21,25.479,25.687,25.391,25.647,3179736,0
2017-07-24,25.657,25.904,25.544,25.756,1832132,0
2017-07-25,25.786,25.825,25.593,25.687,2364675,0
2017-07-26,25.687,26.22,25.598,26.171,3812400,0
2017-07-27,26.131,26.22,26.051,26.121,2289857,0
2017-07-28,26.091,26.171,25.768,25.902,1675810,0
2017-07-31,25.922,26.017,25.843,25.892,1738213,0
2017-08-01,25.992,26.285,25.922,26.071,2860716,0
2017-08-02,25.733,26.499,25.584,26.499,2809383,0
2017-08-03,26.508,26.518,26.022,26.33,3102098,0
2017-08-04,26.24,26.359,26.131,26.23,1368925,0
2017-08-07,26.181,26.2,26.032,26.191,1523915,0
2017-08-08,26.151,26.21,26.022,26.151,1904047,0
2017-08-09,26.24,26.379,26.181,26.21,1991218,0
2017-08-10,26.21,26.28,26.022,26.2,1337140,0
2017-08-11,26.171,26.24,25.977,26.181,1387310,0
2017-08-14,26.34,26.548,26.2,26.469,1762809,0
2017-08-15,26.469,26.608,26.409,26.489,1547432,0
2017-08-16,26.499,26.816,26.449,26.787,1748301,0
2017-08-17,26.807,26.841,26.479,26.518,2137583,0
2017-08-18,26.429,26.702,26.29,26.618,2639794,0
2017-08-21,26.618,26.667,26.538,26.608,1439661,0
2017-08-22,26.608,26.816,26.439,26.767,1674213,0
2017-08-23,26.747,26.886,26.648,26.856,1040277,0
2017-08-24,26.856,26.926,26.697,26.767,9552026,0
2017-08-25,26.896,27.04,26.836,26.936,1402085,0
2017-08-28,26.965,27.075,26.826,26.916,1079965,0
2017-08-29,26.946,27.025,26.797,26.807,946335,0
2017-08-30,26.747,26.826,26.697,26.737,815497,0
2017-08-31,26.717,26.807,26.657,26.697,1710814,0
2017-09-01,26.777,26.816,26.588,26.687,767736,0
2017-09-05,26.707,26.737,26.578,26.697,1215516,0
2017-09-06,26.747,26.807,26.518,26.618,909977,0
2017-09-07,26.657,26.846,26.588,26.816,1021837,0
2017-09-08,26.777,26.985,26.667,26.936,1667822,0
2017-09-11,26.886,27.075,26.846,27.055,1464268,0
2017-09-12,27.085,27.115,26.449,26.618,1207019,0
2017-09-13,26.548,26.657,26.469,26.508,1196968,0
2017-09-14,26.489,26.747,26.409,26.747,1538755,0
2017-09-15,26.707,26.876,26.578,26.816,3555496,0
2017-09-18,26.816,26.816,26.22,26.369,2318167,0
2017-09-19,26.409,26.459,26.151,26.23,1419956,0
2017-09-20,26.32,26.399,25.922,26.022,1976870,0
2017-09-21,26.012,26.156,25.902,25.952,901426,0
2017-09-22,25.992,26.022,25.515,25.525,2027221,0
2017-09-25,25.545,25.803,25.396,25.743,3300281,0
2017-09-26,25.743,26.002,25.644,25.902,1635363,0
2017-09-27,25.793,25.793,25.058,25.257,2305372,0
2017-09-28,25.187,25.336,25.078,25.336,1601256,0
2017-09-29,25.306,25.515,25.237,25.425,1657607,0
2017-10-02,25.445,25.52,25.217,25.346,1629234,0
2017-10-03,25.346,25.346,25.088,25.207,2468365,0
2017-10-04,25.237,25.565,25.157,25.545,2984430,0
2017-10-05,25.485,25.634,25.346,25.555,1905726,0
2017-10-06,25.485,25.565,25.291,25.555,3109628,0
2017-10-09,25.684,25.833,25.644,25.743,1443566,0
2017-10-10,25.803,26.2,25.743,26.181,2040866,0
2017-10-11,26.181,26.518,26.156,26.25,2775333,0
2017-10-12,26.33,26.518,26.32,26.399,2420956,0
2017-10-13,26.429,26.573,26.349,26.429,1551900,0
2017-10-16,26.479,26.499,26.161,26.2,2101889,0
2017-10-17,26.161,26.31,26.056,26.28,1731555,0
2017-10-18,26.23,26.32,26.181,26.26,1249198,0
2017-10-19,26.34,26.598,26.176,26.588,1532260,0
2017-10-20,26.506,26.598,26.3,26.489,1859621,0
2017-10-23,26.558,26.677,26.409,26.648,1237114,0
2017-10-24,26.578,26.687,26.32,26.499,1409751,0
2017-10-25,26.349,26.389,25.873,26.369,2211924,0
2017-10-26,26.449,26.598,26.23,26.3,1893327,0
2017-10-27,26.25,26.414,26.061,26.27,2740582,0
2017-10-30,26.24,26.37,26.165,26.25,1867308,0
2017-10-31,26.23,26.54,26.23,26.37,2200327,0
2017-11-01,26.99,26.99,26.41,26.58,3384354,0
2017-11-02,26.65,26.985,26.39,26.94,3368182,0
2017-11-03,26.85,27.41,26.79,27.33,3699443,0
2017-11-06,27.35,27.3552,27.15,27.21,2241575,0
2017-11-07,27.24,27.61,27.2,27.47,1757849,0
2017-11-08,27.43,27.605,27.34,27.52,1462035,0
2017-11-09,27.41,27.6,27.32,27.52,1940666,0
2017-11-10,27.36,27.45,27.09,27.2,1700122,0
