Date,Open,High,Low,Close,Volume,OpenInt
1983-04-06,0.5702,0.5787,0.5616,0.5616,1464640,0
1983-04-07,0.5702,0.5702,0.5616,0.5702,1369859,0
1983-04-08,0.5875,0.5875,0.5787,0.5875,1605919,0
1983-04-11,0.5875,0.6219,0.5875,0.6219,7688010,0
1983-04-12,0.6219,0.6219,0.6133,0.6219,4760523,0
1983-04-13,0.6219,0.6392,0.6219,0.6305,3576654,0
1983-04-14,0.6305,0.6392,0.6219,0.6219,6591771,0
1983-04-15,0.6305,0.6305,0.6219,0.6219,2285480,0
1983-04-18,0.6219,0.6219,0.6049,0.6219,2855955,0
1983-04-19,0.6133,0.6219,0.6049,0.6049,1677447,0
1983-04-20,0.6049,0.6133,0.6049,0.6049,1230366,0
1983-04-21,0.6133,0.6133,0.5875,0.5959,2433914,0
1983-04-22,0.6049,0.6049,0.5875,0.5959,1536171,0
1983-04-25,0.5787,0.5875,0.5702,0.5787,2698583,0
1983-04-26,0.5787,0.5959,0.5702,0.5875,2487560,0
1983-04-27,0.6049,0.6049,0.5959,0.5959,3803769,0
1983-04-28,0.6133,0.6219,0.6049,0.6133,1974307,0
1983-04-29,0.6219,0.6219,0.6133,0.6133,2913185,0
1983-05-02,0.6049,0.6133,0.5959,0.6049,2194275,0
1983-05-03,0.6049,0.6133,0.5959,0.6133,2752235,0
1983-05-04,0.6219,0.6219,0.6133,0.6133,2099495,0
1983-05-05,0.6219,0.6219,0.6133,0.6133,2936432,0
1983-05-06,0.6219,0.648,0.6219,0.6392,3903917,0
1983-05-09,0.6392,0.6392,0.6305,0.6392,3227929,0
1983-05-10,0.6305,0.6392,0.6305,0.6392,4234758,0
1983-05-11,0.648,0.648,0.6305,0.6392,2530480,0
1983-05-12,0.6392,0.6392,0.6133,0.6219,2712892,0
1983-05-13,0.6219,0.6219,0.6049,0.6133,2044057,0
1983-05-16,0.6049,0.6049,0.5959,0.6049,1881319,0
1983-05-17,0.6049,0.6133,0.5959,0.5959,2085190,0
1983-05-18,0.6049,0.6133,0.5959,0.5959,3179645,0
1983-05-19,0.5959,0.5959,0.5702,0.5787,3279790,0
1983-05-20,0.5702,0.5959,0.5616,0.5875,2609165,0
1983-05-23,0.5787,0.6049,0.5787,0.6049,2340920,0
1983-05-24,0.6049,0.6049,0.5959,0.6049,2049420,0
1983-05-25,0.6049,0.6049,0.5875,0.5959,1593399,0
1983-05-26,0.5959,0.5959,0.5875,0.5875,1620221,0
1983-05-27,0.5959,0.6305,0.5959,0.6305,5390013,0
1983-05-31,0.6219,0.6305,0.6049,0.6133,2178179,0
1983-06-01,0.6133,0.6219,0.6049,0.6133,2625260,0
1983-06-02,0.6219,0.6219,0.6049,0.6133,1673873,0
1983-06-03,0.6133,0.6219,0.6133,0.6219,1629164,0
1983-06-06,0.6219,0.6392,0.6219,0.6305,2328400,0
1983-06-07,0.6219,0.6305,0.6133,0.6133,1586241,0
1983-06-08,0.6049,0.6133,0.6049,0.6133,1149895,0
1983-06-09,0.6133,0.6133,0.5959,0.6049,1614854,0
1983-06-10,0.6049,0.6133,0.5959,0.5959,1453907,0
1983-06-13,0.6049,0.6133,0.6049,0.6133,1643469,0
1983-06-14,0.6133,0.6133,0.6049,0.6133,2020809,0
1983-06-15,0.6049,0.6133,0.6049,0.6133,1428872,0
1983-06-16,0.6133,0.6133,0.5959,0.5959,1940333,0
1983-06-17,0.5959,0.5959,0.5787,0.5787,3692892,0
1983-06-20,0.5787,0.5787,0.5702,0.5787,3040157,0
1983-06-21,0.5875,0.6049,0.5702,0.5959,4143551,0
1983-06-22,0.6049,0.6133,0.5959,0.6133,2154935,0
1983-06-23,0.6133,0.6219,0.6133,0.6219,1943911,0
1983-06-24,0.6219,0.6219,0.6133,0.6133,1108761,0
1983-06-27,0.6133,0.6133,0.5875,0.5959,1310841,0
1983-06-28,0.5875,0.6219,0.5787,0.5787,1003249,0
1983-06-29,0.5527,0.5616,0.5441,0.5616,7609327,0
1983-06-30,0.5616,0.5787,0.5616,0.5702,3335226,0
1983-07-01,0.5787,0.5875,0.5702,0.5787,1421719,0
1983-07-05,0.5616,0.5702,0.5527,0.5616,2312308,0
1983-07-06,0.5616,0.5616,0.5527,0.5527,2374897,0
1983-07-07,0.5527,0.5702,0.5441,0.5616,3290519,0
1983-07-08,0.5616,0.5702,0.5527,0.5616,1357341,0
1983-07-11,0.5616,0.5702,0.5616,0.5616,1317995,0
1983-07-12,0.5616,0.5702,0.5527,0.5527,1457484,0
1983-07-13,0.5441,0.5527,0.5441,0.5527,1248252,0
1983-07-14,0.5527,0.5616,0.5527,0.5616,699236,0
1983-07-15,0.5616,0.5616,0.5358,0.5441,2319461,0
1983-07-18,0.5358,0.5441,0.5358,0.5441,1471792,0
1983-07-19,0.5441,0.5527,0.5358,0.5527,3390664,0
1983-07-20,0.5616,0.5702,0.5616,0.5702,2262233,0
1983-07-21,0.5702,0.5702,0.5527,0.5616,2403509,0
1983-07-22,0.5527,0.5616,0.5441,0.5527,1067630,0
1983-07-25,0.5527,0.5616,0.5441,0.5527,1012194,0
1983-07-26,0.5616,0.5616,0.5527,0.5616,2074458,0
1983-07-27,0.5527,0.5616,0.5358,0.5441,4170377,0
1983-07-28,0.5358,0.5527,0.5358,0.5441,3662492,0
1983-07-29,0.5441,0.5441,0.5358,0.5441,829783,0
1983-08-01,0.5441,0.5441,0.5358,0.5358,1235730,0
1983-08-02,0.5358,0.5358,0.5358,0.5358,1478943,0
1983-08-03,0.5358,0.5358,0.5182,0.5358,4200776,0
1983-08-04,0.5358,0.5358,0.5182,0.527,1677447,0
1983-08-05,0.527,0.527,0.5099,0.5182,2297996,0
1983-08-08,0.5182,0.5182,0.48372,0.49243,2512598,0
1983-08-09,0.48372,0.5099,0.48372,0.5099,1548690,0
1983-08-10,0.527,0.527,0.5099,0.5182,1588030,0
1983-08-11,0.527,0.5441,0.527,0.5358,1194603,0
1983-08-12,0.527,0.527,0.5182,0.5182,1189234,0
1983-08-15,0.527,0.5358,0.5182,0.5358,1645257,0
1983-08-16,0.5358,0.5358,0.527,0.527,522191,0
1983-08-17,0.5182,0.527,0.5182,0.527,928142,0
1983-08-18,0.5358,0.5358,0.527,0.527,1580879,0
1983-08-19,0.5182,0.527,0.5099,0.5099,1212484,0
1983-08-22,0.5099,0.5182,0.5009,0.5099,946020,0
1983-08-23,0.5009,0.5099,0.5009,0.5099,591938,0
1983-08-24,0.5009,0.5099,0.49243,0.49243,908466,0
1983-08-25,0.49243,0.49243,0.48372,0.49243,1740042,0
1983-08-26,0.49243,0.5009,0.49243,0.5009,1473582,0
1983-08-29,0.5099,0.5099,0.49243,0.49243,974638,0
1983-08-30,0.5009,0.5099,0.49243,0.5099,1620221,0
1983-08-31,0.5099,0.5182,0.5099,0.5182,1824091,0
1983-09-01,0.5182,0.527,0.5099,0.5099,1133800,0
1983-09-02,0.5099,0.5099,0.5009,0.5099,1596972,0
1983-09-06,0.5182,0.5358,0.5099,0.5358,1731099,0
1983-09-07,0.5358,0.5441,0.5099,0.5441,1502194,0
1983-09-08,0.5441,0.5441,0.5358,0.5358,3274425,0
1983-09-09,0.5358,0.5358,0.527,0.527,486423,0
1983-09-12,0.5358,0.5441,0.527,0.527,1221426,0
1983-09-13,0.5358,0.5358,0.5099,0.527,1393104,0
1983-09-14,0.527,0.527,0.5182,0.5182,935292,0
1983-09-15,0.5182,0.527,0.5182,0.5182,1223214,0
1983-09-16,0.5182,0.5182,0.5009,0.5099,2176393,0
1983-09-19,0.5099,0.5182,0.5099,0.5182,1682814,0
1983-09-20,0.5099,0.527,0.5099,0.5182,3349533,0
1983-09-21,0.5182,0.527,0.5099,0.5182,3174277,0
1983-09-22,0.5099,0.5182,0.5099,0.5099,1537961,0
1983-09-23,0.5182,0.5182,0.5099,0.5182,2866688,0
1983-09-26,0.5182,0.5182,0.5099,0.5182,2948949,0
1983-09-27,0.5182,0.5182,0.5099,0.5099,1852707,0
1983-09-28,0.5182,0.5182,0.5099,0.5099,906681,0
1983-09-29,0.5099,0.5099,0.5009,0.5009,1807996,0
1983-09-30,0.5099,0.5099,0.5009,0.5009,3140299,0
1983-10-03,0.5099,0.5099,0.49243,0.5009,1241096,0
1983-10-04,0.5009,0.5182,0.49243,0.5099,3147453,0
1983-10-05,0.5182,0.5702,0.5182,0.5702,5246947,0
1983-10-06,0.5616,0.5702,0.5441,0.5616,2058362,0
1983-10-07,0.5616,0.5616,0.5527,0.5616,1974307,0
1983-10-10,0.5616,0.5959,0.5527,0.5875,4985853,0
1983-10-11,0.5875,0.5959,0.5702,0.5787,2231828,0
1983-10-12,0.5787,0.5875,0.5702,0.5787,1942118,0
1983-10-13,0.5787,0.5787,0.5702,0.5787,1446754,0
1983-10-14,0.5787,0.5787,0.5702,0.5787,1316208,0
1983-10-17,0.5787,0.5787,0.5787,0.5787,1489673,0
1983-10-18,0.5702,0.5787,0.5616,0.5616,1305480,0
1983-10-19,0.5527,0.5616,0.5527,0.5527,1446754,0
1983-10-20,0.5527,0.5787,0.5527,0.5787,1403833,0
1983-10-21,0.5702,0.5875,0.5702,0.5875,3202890,0
1983-10-24,0.5702,0.5959,0.5702,0.5959,1927816,0
1983-10-25,0.5959,0.6133,0.5875,0.6049,7274907,0
1983-10-26,0.5959,0.6049,0.5875,0.5875,4270520,0
1983-10-27,0.5787,0.6049,0.5787,0.5959,1723942,0
1983-10-28,0.5959,0.6049,0.5787,0.5875,1282229,0
1983-10-31,0.5875,0.5875,0.5787,0.5787,1151681,0
1983-11-01,0.5875,0.5875,0.5787,0.5875,1275075,0
1983-11-02,0.5959,0.6049,0.5875,0.5959,2181756,0
1983-11-03,0.5959,0.6133,0.5875,0.6133,5533077,0
1983-11-04,0.6133,0.6392,0.6049,0.6392,13081605,0
1983-11-07,0.6305,0.6392,0.5959,0.6133,1879530,0
1983-11-08,0.6219,0.6392,0.6133,0.6305,5688663,0
1983-11-09,0.648,0.6565,0.6392,0.648,4519096,0
1983-11-10,0.648,0.648,0.6305,0.6392,2092340,0
1983-11-11,0.6392,0.6998,0.6392,0.6825,7525273,0
1983-11-14,0.6825,0.6825,0.6651,0.6738,6082097,0
1983-11-15,0.6738,0.6738,0.6565,0.6565,2020809,0
1983-11-16,0.6738,0.6825,0.6651,0.6651,4799868,0
1983-11-17,0.648,0.6651,0.6392,0.648,2382052,0
1983-11-18,0.648,0.6565,0.648,0.6565,2067307,0
1983-11-21,0.6738,0.6825,0.6738,0.6825,6743776,0
1983-11-22,0.6825,0.6825,0.6738,0.6825,4599572,0
1983-11-23,0.6825,0.6912,0.6825,0.6825,7223049,0
1983-11-25,0.6825,0.7084,0.6825,0.7084,3549828,0
1983-11-28,0.7256,0.7256,0.6912,0.6998,4009426,0
1983-11-29,0.6998,0.7169,0.6825,0.6998,9272470,0
1983-11-30,0.7084,0.7084,0.6912,0.6912,4354576,0
1983-12-01,0.6825,0.6998,0.6825,0.6998,4746215,0
1983-12-02,0.6998,0.6998,0.6912,0.6998,3247597,0
1983-12-05,0.6912,0.6998,0.6912,0.6998,1543322,0
1983-12-06,0.7084,0.7084,0.6912,0.6998,4551286,0
1983-12-07,0.7084,0.7084,0.6912,0.6998,2305151,0
1983-12-08,0.6912,0.734,0.6912,0.7256,7882936,0
1983-12-09,0.7169,0.7256,0.7084,0.7169,7305310,0
1983-12-12,0.7169,0.7169,0.6998,0.7084,1913506,0
1983-12-13,0.7084,0.7084,0.6825,0.6912,1432451,0
1983-12-14,0.6998,0.6998,0.6825,0.6912,3149240,0
1983-12-15,0.6825,0.6912,0.6825,0.6825,2099495,0
1983-12-16,0.6825,0.6825,0.6825,0.6825,1377009,0
1983-12-19,0.6825,0.6998,0.6825,0.6912,3125991,0
1983-12-20,0.6912,0.6998,0.6825,0.6912,2215734,0
1983-12-21,0.6825,0.6998,0.6825,0.6998,1428872,0
1983-12-22,0.6998,0.7084,0.6912,0.6912,4576323,0
1983-12-23,0.6825,0.6912,0.6825,0.6825,1387740,0
1983-12-27,0.6825,0.6825,0.6825,0.6825,720697,0
1983-12-28,0.6912,0.6912,0.6825,0.6825,1377009,0
1983-12-29,0.6825,0.6912,0.6825,0.6912,1695333,0
1983-12-30,0.6825,0.6998,0.6825,0.6998,1296537,0
1984-01-03,0.6998,0.6998,0.6912,0.6912,1223214,0
1984-01-04,0.6998,0.7084,0.6825,0.7084,2199639,0
1984-01-05,0.7169,0.7256,0.7084,0.7084,7469839,0
1984-01-06,0.7169,0.7169,0.6998,0.7084,5057384,0
1984-01-09,0.7084,0.7169,0.6825,0.7084,6377166,0
1984-01-10,0.7084,0.7169,0.6998,0.7084,2832706,0
1984-01-11,0.6998,0.7084,0.6912,0.6912,3043732,0
1984-01-12,0.6912,0.6998,0.6825,0.6912,1380584,0
1984-01-13,0.6912,0.6998,0.6825,0.6825,1784753,0
1984-01-16,0.6825,0.6825,0.6825,0.6825,2433914,0
1984-01-17,0.6825,0.6825,0.6738,0.6825,1239310,0
1984-01-18,0.6825,0.6912,0.6825,0.6912,1802632,0
1984-01-19,0.6825,0.6912,0.6825,0.6825,1269712,0
1984-01-20,0.6825,0.6825,0.6738,0.6825,1015764,0
1984-01-23,0.6825,0.6825,0.6651,0.6738,1241096,0
1984-01-24,0.6738,0.6825,0.6651,0.6825,972850,0
1984-01-25,0.6825,0.6912,0.6565,0.6565,4629975,0
1984-01-26,0.6651,0.6651,0.6565,0.6565,1532593,0
1984-01-27,0.648,0.6565,0.6219,0.6392,2698583,0
1984-01-30,0.6305,0.648,0.6305,0.6305,2049420,0
1984-01-31,0.6305,0.6392,0.6133,0.6305,1859861,0
1984-02-01,0.6392,0.648,0.6305,0.6392,1405623,0
1984-02-02,0.6305,0.648,0.6305,0.648,2312308,0
1984-02-03,0.648,0.6651,0.648,0.648,5960491,0
1984-02-06,0.6392,0.648,0.6219,0.6392,3381721,0
1984-02-07,0.6305,0.6392,0.6305,0.6392,2492926,0
1984-02-08,0.648,0.648,0.6219,0.6305,1335880,0
1984-02-09,0.6219,0.6305,0.6133,0.6219,1904567,0
1984-02-10,0.6133,0.6219,0.6133,0.6219,863759,0
1984-02-13,0.6219,0.6219,0.6049,0.6049,876279,0
1984-02-14,0.6049,0.6219,0.6049,0.6133,1500403,0
1984-02-15,0.6219,0.6392,0.6219,0.6392,1775804,0
1984-02-16,0.6305,0.6392,0.6219,0.6305,876279,0
1984-02-17,0.6305,0.6305,0.6219,0.6219,1040805,0
1984-02-21,0.6305,0.6392,0.6305,0.6392,783285,0
1984-02-22,0.648,0.6565,0.6392,0.6565,2163873,0
1984-02-23,0.6651,0.6651,0.648,0.6565,1673873,0
1984-02-24,0.6565,0.6738,0.6565,0.6738,2167448,0
1984-02-27,0.6651,0.6651,0.6565,0.6651,7049582,0
1984-02-28,0.6651,0.6651,0.6392,0.6392,1720373,0
1984-02-29,0.648,0.6565,0.648,0.6565,1330514,0
1984-03-01,0.6565,0.6738,0.6565,0.6651,5729796,0
1984-03-02,0.6651,0.6738,0.6651,0.6738,1643469,0
1984-03-05,0.6738,0.6738,0.648,0.6565,1618437,0
1984-03-06,0.6651,0.6651,0.6565,0.6651,917412,0
1984-03-07,0.6651,0.6651,0.6392,0.648,2035112,0
1984-03-08,0.648,0.6565,0.6392,0.6565,591938,0
1984-03-09,0.6565,0.6565,0.6392,0.648,1005039,0
1984-03-12,0.6392,0.6565,0.6392,0.648,1503980,0
1984-03-13,0.6565,0.6651,0.648,0.6565,2040479,0
1984-03-14,0.743,0.7515,0.7256,0.734,1393552,0
1984-03-15,0.734,0.7515,0.7256,0.7515,2227809,0
1984-03-16,0.7515,0.7774,0.7515,0.7515,5552750,0
1984-03-19,0.743,0.7515,0.7256,0.734,2048081,0
1984-03-20,0.734,0.734,0.7084,0.7256,2183544,0
1984-03-21,0.734,0.743,0.7256,0.734,2383392,0
1984-03-22,0.734,0.7515,0.734,0.7515,1412333,0
1984-03-23,0.743,0.7515,0.743,0.7515,1114577,0
1984-03-26,0.743,0.7515,0.7169,0.743,2795155,0
1984-03-27,0.743,0.7515,0.743,0.7515,1150788,0
1984-03-28,0.7515,0.769,0.7515,0.769,6022187,0
1984-03-29,0.7602,0.769,0.7515,0.769,2764305,0
1984-03-30,0.7515,0.769,0.7515,0.7515,3186796,0
1984-04-02,0.7515,0.769,0.7515,0.7515,2446428,0
1984-04-03,0.7515,0.7602,0.743,0.7515,1437814,0
1984-04-04,0.7515,0.7515,0.7084,0.7169,6370908,0
1984-04-05,0.7169,0.7256,0.6651,0.6738,7834208,0
1984-04-06,0.6738,0.6825,0.6651,0.6651,5470936,0
1984-04-09,0.6825,0.6912,0.6651,0.6912,2647618,0
1984-04-10,0.6825,0.6998,0.6825,0.6998,1714109,0
1984-04-11,0.6825,0.6998,0.6825,0.6912,2682486,0
1984-04-12,0.6912,0.6998,0.6825,0.6998,2049420,0
1984-04-13,0.6998,0.7169,0.6912,0.7084,789992,0
1984-04-16,0.7084,0.734,0.7084,0.734,578078,0
1984-04-17,0.734,0.743,0.7256,0.734,1279548,0
1984-04-18,0.734,0.734,0.7084,0.7256,618315,0
1984-04-19,0.7169,0.7256,0.7084,0.7169,708179,0
1984-04-23,0.7256,0.7256,0.7084,0.7169,701470,0
1984-04-24,0.7256,0.7256,0.7084,0.7169,887902,0
1984-04-25,0.7256,0.734,0.7169,0.7256,1574618,0
1984-04-26,0.734,0.743,0.7256,0.734,2509466,0
1984-04-27,0.734,0.734,0.7256,0.734,1408303,0
1984-04-30,0.734,0.734,0.7169,0.7256,629040,0
1984-05-01,0.7256,0.743,0.7169,0.743,1127987,0
1984-05-02,0.743,0.7774,0.743,0.769,2954763,0
1984-05-03,0.769,0.7774,0.743,0.743,1370750,0
1984-05-04,0.743,0.7602,0.743,0.743,673301,0
1984-05-07,0.743,0.7602,0.743,0.7602,2795155,0
1984-05-08,0.7602,0.769,0.7515,0.769,3367864,0
1984-05-09,0.769,0.7946,0.769,0.7946,4560233,0
1984-05-10,0.7946,0.8032,0.7862,0.8032,4713132,0
1984-05-11,0.8032,0.8032,0.769,0.769,1692648,0
1984-05-14,0.7602,0.769,0.7515,0.769,1840187,0
1984-05-15,0.769,0.7862,0.769,0.769,3029873,0
1984-05-16,0.7774,0.7862,0.769,0.7774,1994430,0
1984-05-17,0.769,0.7774,0.7602,0.769,849006,0
1984-05-18,0.7602,0.769,0.7515,0.7602,859737,0
1984-05-21,0.7602,0.7774,0.7602,0.769,1998456,0
1984-05-22,0.769,0.7774,0.743,0.7515,1813362,0
1984-05-23,0.7602,0.7774,0.7515,0.769,2099047,0
1984-05-24,0.769,0.7774,0.743,0.7515,1523653,0
1984-05-25,0.7515,0.7515,0.743,0.743,1401600,0
1984-05-29,0.743,0.7515,0.7256,0.734,1578645,0
1984-05-30,0.734,0.7602,0.7256,0.7515,3170701,0
1984-05-31,0.769,0.7774,0.7602,0.7774,1704721,0
1984-06-01,0.7774,0.7946,0.7774,0.7862,3273976,0
1984-06-04,0.8032,0.8121,0.7862,0.7946,3074132,0
1984-06-05,0.7946,0.8032,0.7602,0.7862,2728088,0
1984-06-06,0.7946,0.8121,0.7946,0.8121,3907043,0
1984-06-07,0.8121,0.8379,0.8121,0.8294,7108597,0
1984-06-08,0.8379,0.8379,0.8208,0.8294,3303482,0
1984-06-11,0.8379,0.8379,0.8032,0.8121,2521537,0
1984-06-12,0.8121,0.8121,0.7862,0.8121,2316325,0
1984-06-13,0.8121,0.8294,0.8121,0.8208,1633637,0
1984-06-14,0.8294,0.8294,0.8032,0.8121,2010524,0
1984-06-15,0.8121,0.8208,0.8121,0.8121,2243903,0
1984-06-18,0.8121,0.8552,0.7946,0.8466,3936554,0
1984-06-19,0.8641,0.8984,0.8552,0.8552,3371887,0
1984-06-20,0.8641,0.8812,0.8379,0.8812,2192933,0
1984-06-21,0.8812,0.8984,0.8641,0.8895,4758735,0
1984-06-22,0.8895,0.9154,0.8812,0.8984,5081974,0
1984-06-25,0.9072,0.9245,0.8895,0.9072,3485891,0
1984-06-26,0.8984,0.8984,0.8724,0.8724,1592055,0
1984-06-27,0.8812,0.8895,0.8641,0.8724,2143312,0
1984-06-28,0.8812,0.8895,0.8641,0.8812,1993091,0
1984-06-29,0.8812,0.8895,0.8641,0.8641,2042715,0
1984-07-02,0.8641,0.9072,0.8641,0.8984,2319009,0
1984-07-03,0.9072,0.9072,0.8984,0.9072,1512924,0
1984-07-05,0.9072,0.9072,0.8812,0.8984,2168791,0
1984-07-06,0.8984,0.8984,0.8812,0.8895,1182977,0
1984-07-09,0.9072,0.9072,0.8812,0.8895,2974879,0
1984-07-10,0.8895,0.8984,0.8812,0.8895,4207481,0
1984-07-11,0.8812,0.8812,0.8724,0.8724,1396236,0
1984-07-12,0.8724,0.8724,0.8379,0.8379,4058602,0
1984-07-13,0.8552,0.8724,0.8466,0.8641,2242561,0
1984-07-16,0.8552,0.8812,0.8466,0.8724,1715451,0
1984-07-17,0.8724,0.9072,0.8641,0.9072,4086773,0
1984-07-18,0.9072,0.9154,0.8984,0.9072,4175293,0
1984-07-19,0.9072,0.9154,0.8812,0.9072,2399484,0
1984-07-20,0.9072,0.9154,0.8895,0.8984,1209802,0
1984-07-23,0.8895,0.9072,0.8641,0.8895,2964149,0
1984-07-24,0.8895,0.8984,0.8641,0.8724,1593399,0
1984-07-25,0.8641,0.8984,0.8466,0.8812,2294867,0
1984-07-26,0.8812,0.8984,0.8812,0.8895,1420376,0
1984-07-27,0.8984,0.933,0.8895,0.9072,4491827,0
1984-07-30,0.9154,0.9154,0.8895,0.8984,1410992,0
1984-07-31,0.8984,0.9154,0.8984,0.9072,3892291,0
1984-08-01,0.9245,0.9417,0.9245,0.933,6903383,0
1984-08-02,0.9417,0.9676,0.9417,0.9676,8431063,0
1984-08-03,1.0023,1.0107,0.9676,0.9933,16068110,0
1984-08-06,1.0107,1.0364,0.9761,1.0193,14807340,0
1984-08-07,1.0193,1.0364,1.0107,1.0364,6549292,0
1984-08-08,1.0193,1.028,0.9933,0.9933,3358474,0
1984-08-09,0.985,1.0193,0.985,0.9933,4624607,0
1984-08-10,1.0193,1.0193,0.9933,1.0023,4797632,0
1984-08-13,1.0023,1.0193,0.9933,1.0193,2506785,0
1984-08-14,1.0193,1.0193,0.9933,1.0023,2242561,0
1984-08-15,1.0023,1.0193,0.9933,1.0023,1362704,0
1984-08-16,0.9933,1.0193,0.9933,1.0193,2557752,0
1984-08-17,1.0193,1.028,1.0023,1.0107,1987723,0
1984-08-20,1.0107,1.0193,1.0023,1.0107,1118598,0
1984-08-21,1.0193,1.028,1.0193,1.0193,4286617,0
1984-08-22,1.028,1.028,1.0107,1.0107,2450453,0
1984-08-23,1.0193,1.028,1.0107,1.028,1439153,0
1984-08-24,1.028,1.028,1.0193,1.0193,1944805,0
1984-08-27,1.0193,1.028,1.0107,1.028,1699357,0
1984-08-28,1.028,1.028,1.0193,1.0193,921435,0
1984-08-29,1.0193,1.0193,1.0107,1.0193,1165540,0
1984-08-30,1.0193,1.0193,1.0107,1.0107,1064948,0
1984-08-31,1.0107,1.0193,1.0107,1.0107,743051,0
1984-09-04,1.0023,1.0107,0.9933,1.0023,1156149,0
1984-09-05,0.9933,1.0023,0.9417,0.9676,4128348,0
1984-09-06,0.9676,0.985,0.9676,0.9761,1762397,0
1984-09-07,0.9933,0.9933,0.9676,0.985,1644364,0
1984-09-10,0.985,0.985,0.9676,0.985,1817384,0
1984-09-11,0.985,1.0023,0.985,0.9933,1396236,0
1984-09-12,0.9761,0.9933,0.9676,0.9761,2203663,0
1984-09-13,0.9676,0.9933,0.9676,0.9933,1671192,0
1984-09-14,1.0023,1.0023,0.985,0.9933,1833482,0
1984-09-17,1.0193,1.0193,0.9933,1.0107,4301369,0
1984-09-18,1.0107,1.0364,1.0107,1.0193,3320920,0
1984-09-19,1.0193,1.028,0.9933,1.0023,1816045,0
1984-09-20,1.0023,1.0107,0.9933,0.9933,1307716,0
1984-09-21,1.0023,1.0193,0.9933,1.0023,1640341,0
1984-09-24,1.0023,1.0107,0.9676,0.9761,1828114,0
1984-09-25,0.9933,1.0023,0.9761,0.9933,3170701,0
1984-09-26,0.9761,0.9933,0.9676,0.985,1032757,0
1984-09-27,0.9676,0.9933,0.9676,0.9933,906681,0
1984-09-28,0.9761,0.9933,0.9676,0.9761,681351,0
1984-10-01,0.9676,0.9761,0.9676,0.9676,903999,0
1984-10-02,0.9676,0.9761,0.9417,0.9501,1204439,0
1984-10-03,0.9417,0.9501,0.8984,0.9154,2591286,0
1984-10-04,0.9072,0.9417,0.9072,0.9417,863759,0
1984-10-05,0.9676,0.9676,0.9245,0.9417,1134691,0
1984-10-08,0.933,0.9417,0.9245,0.933,670621,0
1984-10-09,0.9245,0.933,0.9154,0.9245,980448,0
1984-10-10,0.9245,0.9245,0.8984,0.9154,2761619,0
1984-10-11,0.9154,0.933,0.9154,0.9245,1059584,0
1984-10-12,0.933,0.9417,0.9245,0.933,681351,0
1984-10-15,0.933,0.9417,0.933,0.9417,1350632,0
1984-10-16,0.933,0.9417,0.933,0.933,769873,0
1984-10-17,0.9417,0.9417,0.9154,0.9417,1030077,0
1984-10-18,0.9501,0.9761,0.9417,0.9761,1832141,0
1984-10-19,0.9933,1.0107,0.985,0.985,2614086,0
1984-10-22,0.9933,1.0107,0.985,0.9933,1197731,0
1984-10-23,0.9933,1.0107,0.985,0.9933,1712767,0
1984-10-24,0.985,0.9933,0.985,0.9933,594171,0
1984-10-25,0.9933,0.9933,0.9761,0.985,1089091,0
1984-10-26,0.9761,0.985,0.9676,0.9676,938871,0
1984-10-29,0.9761,0.985,0.9676,0.9676,320560,0
1984-10-30,0.9676,0.9933,0.9587,0.9761,2466548,0
1984-10-31,0.9761,0.985,0.933,0.933,5343518,0
1984-11-01,0.9417,0.9501,0.9245,0.9417,1605468,0
1984-11-02,0.9587,0.9587,0.933,0.933,1545111,0
1984-11-05,0.933,0.9501,0.9245,0.9501,1685943,0
1984-11-06,0.9501,0.9501,0.933,0.9417,1797265,0
1984-11-07,0.9417,0.9417,0.9072,0.9245,2851486,0
1984-11-08,0.9072,0.9245,0.9072,0.9154,1200411,0
1984-11-09,0.9072,0.9072,0.8724,0.8812,2988292,0
1984-11-12,0.8812,0.8984,0.8724,0.8895,3052674,0
1984-11-13,0.8895,0.8895,0.8641,0.8641,2143312,0
1984-11-14,0.8641,0.8812,0.8552,0.8641,3535520,0
1984-11-15,0.8641,0.8641,0.8466,0.8552,1812019,0
1984-11-16,0.8466,0.8641,0.8032,0.8552,2150009,0
1984-11-19,0.8466,0.8641,0.8294,0.8466,3323604,0
1984-11-20,0.8552,0.8552,0.8379,0.8379,2737478,0
1984-11-21,0.8466,0.8552,0.8379,0.8552,3283364,0
1984-11-23,0.8552,0.8984,0.8552,0.8895,3308850,0
1984-11-26,0.8895,0.9072,0.8641,0.8724,1436471,0
1984-11-27,0.8641,0.8724,0.8552,0.8641,3184114,0
1984-11-28,0.8641,0.8812,0.8552,0.8641,2530929,0
1984-11-29,0.8641,0.8724,0.8641,0.8641,1075679,0
1984-11-30,0.8641,0.8724,0.8641,0.8641,1174928,0
1984-12-03,0.8812,0.8812,0.8724,0.8812,1417699,0
1984-12-04,0.8724,0.8812,0.8641,0.8724,2120507,0
1984-12-05,0.8641,0.8812,0.8552,0.8552,1263449,0
1984-12-06,0.8641,0.8641,0.8552,0.8641,2528246,0
1984-12-07,0.8641,0.8812,0.8641,0.8724,1035443,0
1984-12-10,0.8812,0.8812,0.8641,0.8724,607582,0
1984-12-11,0.8641,0.8812,0.8641,0.8812,1377460,0
1984-12-12,0.8812,0.8895,0.8724,0.8812,721591,0
1984-12-13,0.8724,0.8812,0.8641,0.8724,619655,0
1984-12-14,0.8641,0.8812,0.8641,0.8724,883879,0
1984-12-17,0.8724,0.8812,0.8641,0.8812,717565,0
1984-12-18,0.8895,0.9154,0.8895,0.9154,2843435,0
1984-12-19,0.933,0.933,0.8812,0.8895,1661803,0
1984-12-20,0.8895,0.9072,0.8895,0.9072,1164202,0
1984-12-21,0.8812,0.8895,0.8724,0.8812,4344291,0
1984-12-24,0.8812,0.8812,0.8724,0.8812,1689967,0
1984-12-26,0.8812,0.8812,0.8812,0.8812,426515,0
1984-12-27,0.8812,0.8812,0.8641,0.8812,521744,0
1984-12-28,0.8812,0.8812,0.8641,0.8641,1447204,0
1984-12-31,0.8641,0.8641,0.8379,0.8466,5520563,0
1985-01-02,0.8466,0.8641,0.8466,0.8552,1193710,0
1985-01-03,0.8641,0.8641,0.8552,0.8641,1093113,0
1985-01-04,0.8641,0.8641,0.8466,0.8552,1208463,0
1985-01-07,0.8552,0.8724,0.8552,0.8641,2526907,0
1985-01-08,0.8641,0.8641,0.8466,0.8552,4365748,0
1985-01-09,0.8641,0.8724,0.8466,0.8466,4625951,0
1985-01-10,0.8552,0.8641,0.8466,0.8641,3387984,0
1985-01-11,0.8641,0.8641,0.8466,0.8641,3019140,0
1985-01-14,0.8641,0.8641,0.8466,0.8641,1373433,0
1985-01-15,0.8641,0.8724,0.8552,0.8641,2407534,0
1985-01-16,0.8552,0.8812,0.8552,0.8724,7649118,0
1985-01-17,0.8812,0.8895,0.8724,0.8812,2182204,0
1985-01-18,0.8812,0.8984,0.8812,0.8895,2685170,0
1985-01-21,0.8984,0.933,0.8895,0.933,3821207,0
1985-01-22,0.9501,0.9587,0.9417,0.9501,8076971,0
1985-01-23,0.9587,0.9587,0.9501,0.9587,4549499,0
1985-01-24,0.9587,0.9676,0.9501,0.9587,7085795,0
1985-01-25,0.9587,0.9587,0.9587,0.9587,1075679,0
1985-01-28,0.9587,0.9587,0.9417,0.9501,2030642,0
1985-01-29,0.9587,0.9587,0.9417,0.9587,1913953,0
1985-01-30,0.9587,0.9587,0.9154,0.933,4454275,0
1985-01-31,0.933,0.9417,0.9154,0.9417,3212281,0
1985-02-01,0.9417,0.9587,0.9245,0.9587,2400826,0
1985-02-04,0.9676,1.0023,0.9676,0.9933,7186387,0
1985-02-05,0.985,0.9933,0.9676,0.9761,7459999,0
1985-02-06,0.9676,0.9761,0.9501,0.9587,2565801,0
1985-02-07,0.9676,0.985,0.9587,0.9761,4380501,0
1985-02-08,0.985,0.985,0.9676,0.985,6197890,0
1985-02-11,0.985,0.9933,0.9676,0.985,3350428,0
1985-02-12,0.985,0.985,0.9676,0.9676,1812019,0
1985-02-13,0.9676,1.0107,0.9676,1.0107,7392938,0
1985-02-14,1.0538,1.0799,1.0454,1.0538,18951785,0
1985-02-15,1.0712,1.0883,1.0538,1.0712,6826934,0
1985-02-19,1.0799,1.0973,1.0799,1.0973,5582263,0
1985-02-20,1.0799,1.0973,1.0799,1.0883,6360180,0
1985-02-21,1.0883,1.0973,1.0627,1.0712,6879243,0
1985-02-22,1.0712,1.0799,1.0538,1.0712,2749553,0
1985-02-25,1.0712,1.0799,1.0627,1.0799,2914522,0
1985-02-26,1.0883,1.1143,1.0883,1.1143,3396033,0
1985-02-27,1.1143,1.1317,1.1057,1.1143,4809698,0
1985-02-28,1.123,1.1406,1.1143,1.1406,2847463,0
1985-03-01,1.1406,1.1661,1.1406,1.149,5407898,0
1985-03-04,1.1661,1.1661,1.123,1.1406,4291980,0
1985-03-05,1.149,1.1747,1.1406,1.1661,4837868,0
1985-03-06,1.1661,1.1747,1.1406,1.1406,2458500,0
1985-03-07,1.149,1.1575,1.1143,1.123,2502761,0
1985-03-08,1.1143,1.1317,1.1057,1.1143,1645705,0
1985-03-11,1.1143,1.1143,1.0883,1.0973,881198,0
1985-03-12,1.1143,1.1143,1.0799,1.0799,2132578,0
1985-03-13,1.0883,1.0883,1.0627,1.0712,1630952,0
1985-03-14,1.0712,1.123,1.0627,1.123,2598326,0
1985-03-15,1.1143,1.123,1.0712,1.0712,2591286,0
1985-03-18,1.0883,1.1143,1.0799,1.0973,2005833,0
1985-03-19,1.1057,1.1747,1.1057,1.1661,2542998,0
1985-03-20,1.1661,1.1747,1.1406,1.1406,2776374,0
1985-03-21,1.149,1.1575,1.123,1.1406,2286487,0
1985-03-22,1.149,1.1575,1.1406,1.1575,1388189,0
1985-03-25,1.1575,1.1747,1.149,1.1661,2565128,0
1985-03-26,1.1747,1.1835,1.1661,1.1661,1401267,0
1985-03-27,1.1747,1.1835,1.1575,1.1747,1963581,0
1985-03-28,1.1835,1.1921,1.149,1.1575,1393217,0
1985-03-29,1.1661,1.2008,1.1575,1.2008,2963482,0
1985-04-01,1.2093,1.2093,1.1835,1.2093,1921333,0
1985-04-02,1.2008,1.2093,1.1921,1.2008,1486767,0
1985-04-03,1.1835,1.1921,1.1661,1.1747,1055225,0
1985-04-04,1.1835,1.1835,1.1575,1.1747,949600,0
1985-04-08,1.1747,1.1921,1.1661,1.1747,1778488,0
1985-04-09,1.1661,1.1747,1.1661,1.1747,829895,0
1985-04-10,1.1747,1.1835,1.1661,1.1747,1883109,0
1985-04-11,1.1835,1.1921,1.1747,1.1921,1493810,0
1985-04-12,1.1921,1.2008,1.1747,1.1747,2855844,0
1985-04-15,1.1835,1.1921,1.1575,1.1747,1428425,0
1985-04-16,1.1747,1.1835,1.149,1.1575,1505881,0
1985-04-17,1.1406,1.1575,1.1406,1.149,1514935,0
1985-04-18,1.1575,1.1661,1.123,1.123,1570264,0
1985-04-19,1.123,1.1317,1.1143,1.1317,1433456,0
1985-04-22,1.149,1.1575,1.1406,1.149,1849909,0
1985-04-23,1.149,1.1661,1.149,1.1661,2478616,0
1985-04-24,1.1661,1.1747,1.149,1.1575,2544006,0
1985-04-25,1.1575,1.1661,1.149,1.1661,1256408,0
1985-04-26,1.1661,1.1661,1.1406,1.1406,1471678,0
1985-04-29,1.1406,1.149,1.1317,1.1406,918419,0
1985-04-30,1.1317,1.1575,1.0883,1.1143,5662400,0
1985-05-01,1.1143,1.1143,1.0712,1.0799,1718130,0
1985-05-02,1.0538,1.0799,1.0538,1.0712,3404076,0
1985-05-03,1.0712,1.1057,1.0712,1.0973,2895073,0
1985-05-06,1.1057,1.1317,1.0973,1.1057,2626491,0
1985-05-07,1.1143,1.123,1.1057,1.1143,1004925,0
1985-05-08,1.123,1.123,1.0712,1.0799,2630517,0
1985-05-09,1.0799,1.149,1.0712,1.0799,2116482,0
1985-05-10,1.0973,1.1317,1.0973,1.1317,4618242,0
1985-05-13,1.1317,1.1406,1.123,1.123,1783519,0
1985-05-14,1.1317,1.149,1.1317,1.1406,2916199,0
1985-05-15,1.1406,1.1406,1.1317,1.1406,1121614,0
1985-05-16,1.1406,1.1406,1.1317,1.1406,1797603,0
1985-05-17,1.1406,1.1406,1.1317,1.1406,1678903,0
1985-05-20,1.149,1.1575,1.1406,1.1575,3366862,0
1985-05-21,1.1575,1.2093,1.149,1.2008,6584837,0
1985-05-22,1.2008,1.2093,1.1661,1.1921,3070107,0
1985-05-23,1.1921,1.2093,1.1835,1.2008,5338487,0
1985-05-24,1.2093,1.2181,1.2008,1.2181,2166780,0
1985-05-28,1.2267,1.2441,1.2181,1.2267,2258322,0
1985-05-29,1.2181,1.261,1.2093,1.2524,2251278,0
1985-05-30,1.261,1.2698,1.2441,1.2524,2906142,0
1985-05-31,1.2524,1.2959,1.2441,1.2871,3165671,0
1985-06-03,1.2959,1.3046,1.2698,1.2871,2059145,0
1985-06-04,1.2871,1.2959,1.2698,1.2871,1444519,0
1985-06-05,1.2959,1.2959,1.2353,1.2441,1676891,0
1985-06-06,1.2524,1.2698,1.2441,1.261,2336778,0
1985-06-07,1.261,1.2871,1.261,1.2787,1574284,0
1985-06-10,1.2787,1.2787,1.261,1.261,1163865,0
1985-06-11,1.2787,1.2787,1.261,1.2787,864094,0
1985-06-12,1.2787,1.2787,1.2524,1.261,989838,0
1985-06-13,1.2441,1.2524,1.2181,1.2181,1432451,0
1985-06-14,1.2267,1.2441,1.2181,1.2353,1518959,0
1985-06-17,1.2353,1.2353,1.2093,1.2267,2579211,0
1985-06-18,1.2181,1.2353,1.2181,1.2267,1559199,0
1985-06-19,1.2267,1.2267,1.2093,1.2181,1539076,0
1985-06-20,1.2093,1.2181,1.2008,1.2093,1679909,0
1985-06-21,1.2093,1.2093,1.2008,1.2093,2178849,0
1985-06-24,1.2093,1.2093,1.1921,1.1921,1858962,0
1985-06-25,1.2008,1.2093,1.1921,1.2093,2374002,0
1985-06-26,1.2008,1.2093,1.1835,1.1921,3390999,0
1985-06-27,1.1921,1.1921,1.1661,1.1835,1730206,0
1985-06-28,1.1661,1.1835,1.149,1.1835,2533947,0
1985-07-01,1.1835,1.2093,1.1661,1.2093,1200079,0
1985-07-02,1.2093,1.2093,1.1661,1.2008,1880089,0
1985-07-03,1.1921,1.2008,1.1835,1.1921,974744,0
1985-07-05,1.1661,1.2093,1.1661,1.2008,890248,0
1985-07-08,1.2008,1.2008,1.1661,1.1921,1614521,0
1985-07-09,1.2008,1.2008,1.1835,1.1921,824867,0
1985-07-10,1.2008,1.2008,1.1835,1.2008,1867010,0
1985-07-11,1.2008,1.2008,1.1835,1.1921,1781510,0
1985-07-12,1.2008,1.2008,1.1835,1.2008,1365049,0
1985-07-15,1.2008,1.2008,1.1835,1.2008,2908151,0
1985-07-16,1.2008,1.2093,1.1921,1.2093,2949396,0
1985-07-17,1.2093,1.261,1.2093,1.2524,3898996,0
1985-07-18,1.261,1.261,1.2441,1.2441,2063168,0
1985-07-19,1.2524,1.261,1.2441,1.2524,1953520,0
1985-07-22,1.2524,1.2524,1.2267,1.2441,1867010,0
1985-07-23,1.2441,1.261,1.2093,1.2093,5963173,0
1985-07-24,1.2181,1.2267,1.2093,1.2267,840964,0
1985-07-25,1.2181,1.2181,1.1921,1.2093,2050091,0
1985-07-26,1.2181,1.2181,1.2093,1.2181,1164869,0
1985-07-29,1.2093,1.2093,1.1835,1.1921,1336886,0
1985-07-30,1.1835,1.2093,1.1661,1.1835,1713103,0
1985-07-31,1.1661,1.2008,1.1661,1.1921,2068200,0
1985-08-01,1.2008,1.2008,1.1661,1.2008,1709080,0
1985-08-02,1.2008,1.2093,1.1835,1.2008,534147,0
1985-08-05,1.1835,1.1921,1.1661,1.1835,1459613,0
1985-08-06,1.1835,1.1835,1.1575,1.1661,1979677,0
1985-08-07,1.1575,1.1661,1.149,1.149,1252386,0
1985-08-08,1.149,1.1921,1.149,1.1661,3611301,0
1985-08-09,1.1661,1.1835,1.1661,1.1747,660897,0
1985-08-12,1.1747,1.1747,1.1575,1.1661,1056232,0
1985-08-13,1.1661,1.1661,1.1143,1.1406,1817718,0
1985-08-14,1.149,1.1661,1.1406,1.1575,1432451,0
1985-08-15,1.149,1.1661,1.1406,1.149,779600,0
1985-08-16,1.1575,1.1575,1.149,1.149,1284578,0
1985-08-19,1.149,1.1575,1.149,1.1575,468767,0
1985-08-20,1.1661,1.1661,1.1406,1.149,1538073,0
1985-08-21,1.149,1.1575,1.1406,1.149,1751330,0
1985-08-22,1.1406,1.149,1.1317,1.1406,1977664,0
1985-08-23,1.1317,1.149,1.123,1.1406,1478723,0
1985-08-26,1.1317,1.1406,1.123,1.1317,747407,0
1985-08-27,1.123,1.1406,1.123,1.1317,956643,0
1985-08-28,1.123,1.1317,1.1057,1.1143,2513826,0
1985-08-29,1.1143,1.123,1.0883,1.0973,2187905,0
1985-08-30,1.0973,1.1143,1.0799,1.0973,1828788,0
1985-09-03,1.0973,1.1057,1.0799,1.0883,2428323,0
1985-09-04,1.0883,1.0973,1.0627,1.0799,4974340,0
1985-09-05,1.0883,1.0883,1.0627,1.0799,2644600,0
1985-09-06,1.0799,1.1057,1.0712,1.0973,2586254,0
1985-09-09,1.1057,1.1143,1.0973,1.0973,1602453,0
1985-09-10,1.0973,1.1057,1.0799,1.0883,1924350,0
1985-09-11,1.0883,1.0973,1.0712,1.0799,809777,0
1985-09-12,1.0627,1.0712,1.0454,1.0538,2314649,0
1985-09-13,1.0364,1.0627,1.0364,1.0454,3386976,0
1985-09-16,1.0627,1.0627,1.0454,1.0454,1852926,0
1985-09-17,1.0364,1.0627,1.028,1.0538,2827677,0
1985-09-18,1.0364,1.0627,1.0364,1.0627,2544006,0
1985-09-19,1.0627,1.0627,1.0454,1.0538,1021020,0
1985-09-20,1.0454,1.0973,1.0107,1.0107,4519658,0
1985-09-23,1.028,1.0454,1.0193,1.028,2771345,0
1985-09-24,1.028,1.028,0.9933,0.9933,3131469,0
1985-09-25,1.028,1.0454,1.0193,1.0364,6256904,0
1985-09-26,1.0454,1.0627,1.028,1.0538,2279443,0
1985-09-30,1.0538,1.0627,1.028,1.0454,3155613,0
1985-10-01,1.0364,1.0454,1.028,1.0454,2060149,0
1985-10-02,1.0454,1.0538,1.0454,1.0538,1615525,0
1985-10-03,1.0627,1.0712,1.0454,1.0627,2087310,0
1985-10-04,1.0799,1.0799,1.028,1.0364,3028864,0
1985-10-07,1.0364,1.0364,0.9933,1.0107,2075242,0
1985-10-08,1.0193,1.028,1.0023,1.0107,1342919,0
1985-10-09,1.0193,1.0364,1.0193,1.028,905342,0
1985-10-10,1.028,1.0454,1.0107,1.028,1530024,0
1985-10-11,1.0193,1.028,1.0193,1.028,1795592,0
1985-10-14,1.0193,1.0454,1.0193,1.0454,2115477,0
1985-10-15,1.0454,1.0538,1.0364,1.0364,937527,0
1985-10-16,1.0454,1.0712,1.0364,1.0538,963682,0
1985-10-17,1.0799,1.123,1.0627,1.123,2906142,0
1985-10-18,1.123,1.1406,1.1143,1.123,1588366,0
1985-10-21,1.1317,1.1317,1.028,1.0364,3355797,0
1985-10-22,1.0193,1.028,0.985,1.0193,3859765,0
1985-10-23,1.0107,1.0193,1.0023,1.0193,3218986,0
1985-10-24,1.0193,1.1317,1.0107,1.1317,6472174,0
1985-10-25,1.1143,1.149,1.0883,1.123,7647101,0
1985-10-28,1.1143,1.123,1.0627,1.0712,2091333,0
1985-10-29,1.0799,1.1057,1.0799,1.0973,2037016,0
1985-10-30,1.0883,1.0973,1.028,1.0883,824867,0
1985-10-31,1.0883,1.0973,1.0712,1.0883,1084394,0
1985-11-01,1.0973,1.0973,1.0712,1.0973,1020012,0
1985-11-04,1.0973,1.0973,1.0799,1.0973,1547129,0
1985-11-05,1.0883,1.0973,1.0799,1.0883,1124632,0
1985-11-06,1.0799,1.0799,1.0538,1.0627,2189915,0
1985-11-07,1.0627,1.0627,1.0454,1.0538,1671863,0
1985-11-08,1.0627,1.0627,1.0454,1.0454,1582331,0
1985-11-11,1.0627,1.0799,1.0538,1.0799,2202993,0
1985-11-12,1.0799,1.1143,1.0712,1.1057,3664613,0
1985-11-13,1.1143,1.1143,1.0799,1.0883,1762397,0
1985-11-14,1.0973,1.0973,1.0799,1.0973,1821745,0
1985-11-15,1.0973,1.0973,1.0712,1.0883,1200079,0
1985-11-18,1.0973,1.1143,1.0883,1.0973,1879083,0
1985-11-19,1.1143,1.1143,1.0973,1.1057,2005833,0
1985-11-20,1.1057,1.1406,1.0973,1.1406,3893968,0
1985-11-21,1.1317,1.1406,1.1143,1.1406,4698715,0
1985-11-22,1.1406,1.149,1.1317,1.1406,3409112,0
1985-11-25,1.149,1.1921,1.149,1.1835,6177436,0
1985-11-26,1.1747,1.2267,1.1747,1.2008,6290101,0
1985-11-27,1.2008,1.2267,1.1835,1.2093,5546718,0
1985-11-29,1.2093,1.2181,1.1921,1.2093,1586358,0
1985-12-02,1.1921,1.1921,1.1575,1.1747,2890049,0
1985-12-03,1.1661,1.2008,1.1575,1.2008,2127548,0
1985-12-04,1.1835,1.2093,1.1835,1.2008,1793575,0
1985-12-05,1.2008,1.2093,1.149,1.1661,3880889,0
1985-12-06,1.1575,1.1747,1.1406,1.1661,2918211,0
1985-12-09,1.1575,1.1747,1.149,1.1661,1561206,0
1985-12-10,1.1575,1.1747,1.1575,1.1747,2024945,0
1985-12-11,1.1747,1.1835,1.149,1.1661,1621565,0
1985-12-12,1.1661,1.1661,1.149,1.1575,1851922,0
1985-12-13,1.1575,1.1661,1.1406,1.1661,2857856,0
1985-12-16,1.1661,1.2008,1.1575,1.2008,4580011,0
1985-12-17,1.2008,1.2093,1.1747,1.1747,3827576,0
1985-12-18,1.1661,1.1835,1.1661,1.1747,1743282,0
1985-12-19,1.1661,1.1747,1.149,1.1661,1670855,0
1985-12-20,1.1575,1.1661,1.149,1.1575,2230152,0
1985-12-23,1.1575,1.1661,1.1406,1.149,2526907,0
1985-12-24,1.1575,1.1575,1.1317,1.1406,894272,0
1985-12-26,1.149,1.1575,1.1317,1.1406,440600,0
1985-12-27,1.1317,1.1661,1.1317,1.149,1398247,0
1985-12-30,1.149,1.1575,1.1317,1.149,1073329,0
1985-12-31,1.1406,1.149,1.1317,1.149,1248360,0
1986-01-02,1.1317,1.149,1.1143,1.1406,2086304,0
1986-01-03,1.1406,1.149,1.123,1.1406,923448,0
1986-01-06,1.1317,1.1406,1.123,1.1317,986820,0
1986-01-07,1.1317,1.1661,1.123,1.1661,1840857,0
1986-01-08,1.1661,1.1747,1.1317,1.1317,2560099,0
1986-01-09,1.123,1.1406,1.123,1.1317,2580217,0
1986-01-10,1.1406,1.149,1.1143,1.1317,2640573,0
1986-01-13,1.123,1.123,1.0973,1.1057,1588366,0
1986-01-14,1.1143,1.123,1.0883,1.0973,2103407,0
1986-01-15,1.0973,1.0973,1.0799,1.0799,1955534,0
1986-01-16,1.0799,1.123,1.0799,1.0973,2205009,0
1986-01-17,1.1057,1.1057,1.0799,1.0973,1260432,0
1986-01-20,1.0883,1.123,1.0799,1.123,911374,0
1986-01-21,1.1317,1.1317,1.0973,1.1143,891257,0
1986-01-22,1.1143,1.1143,1.0799,1.0799,1372094,0
1986-01-23,1.0799,1.0973,1.0799,1.0883,892262,0
1986-01-24,1.0799,1.0973,1.0799,1.0883,1026051,0
1986-01-27,1.0799,1.0973,1.0799,1.0973,1321795,0
1986-01-28,1.0973,1.1143,1.0883,1.1143,1111557,0
1986-01-29,1.1143,1.123,1.0973,1.0973,1737245,0
1986-01-30,1.0973,1.123,1.0883,1.0973,3014778,0
1986-01-31,1.0883,1.123,1.0883,1.1143,2170804,0
1986-02-03,1.1143,1.2698,1.1143,1.1575,3383958,0
1986-02-04,1.1575,1.1835,1.123,1.149,5522573,0
1986-02-05,1.1317,1.1835,1.1317,1.1835,2997679,0
1986-02-06,1.1835,1.2093,1.1661,1.1835,2826672,0
1986-02-07,1.1747,1.1835,1.1575,1.1835,2120507,0
1986-02-10,1.1747,1.2524,1.1661,1.2524,6061751,0
1986-02-11,1.2524,1.261,1.2267,1.2353,5487368,0
1986-02-12,1.2267,1.2441,1.2093,1.2267,2190922,0
1986-02-13,1.2353,1.2871,1.2267,1.2871,9470860,0
1986-02-14,1.2959,1.3215,1.2871,1.3046,8304983,0
1986-02-18,1.2959,1.3046,1.2441,1.2959,5537662,0
1986-02-19,1.2698,1.2698,1.2093,1.2181,4632320,0
1986-02-20,1.2181,1.2181,1.1835,1.2181,3267268,0
1986-02-21,1.1747,1.2181,1.1575,1.1747,8112851,0
1986-02-24,1.1747,1.2353,1.1661,1.2093,5977256,0
1986-02-25,1.2093,1.2093,1.1747,1.1921,4147462,0
1986-02-26,1.1921,1.2008,1.1835,1.1921,2469566,0
1986-02-27,1.1835,1.2008,1.1747,1.1921,3810476,0
1986-02-28,1.1921,1.2353,1.1835,1.1921,3480531,0
1986-03-03,1.1835,1.2441,1.1747,1.2181,7872433,0
1986-03-04,1.2093,1.2698,1.2093,1.261,8433743,0
1986-03-05,1.261,1.261,1.2353,1.2524,3898996,0
1986-03-06,1.2698,1.2787,1.2441,1.261,2998685,0
1986-03-07,1.2441,1.2524,1.2267,1.2353,3605266,0
1986-03-10,1.2267,1.2353,1.2093,1.2353,1728193,0
1986-03-11,1.2353,1.2441,1.2267,1.2353,2424301,0
1986-03-12,1.2441,1.2524,1.2267,1.2353,7968000,0
1986-03-13,1.2267,1.2441,1.2181,1.2353,1734227,0
1986-03-14,1.2267,1.261,1.2267,1.2441,4673567,0
1986-03-17,1.2267,1.2441,1.2008,1.2267,2732114,0
1986-03-18,1.2267,1.2267,1.2008,1.2181,2819630,0
1986-03-19,1.2267,1.2267,1.2008,1.2093,2385070,0
1986-03-20,1.2093,1.2441,1.2008,1.2441,5428014,0
1986-03-21,1.2441,1.2524,1.2093,1.2181,5334462,0
1986-03-24,1.2093,1.2353,1.1747,1.2181,4381846,0
1986-03-25,1.2441,1.313,1.2353,1.313,8588656,0
1986-03-26,1.313,1.313,1.2871,1.3046,6470163,0
1986-03-27,1.313,1.313,1.2698,1.2871,3511715,0
1986-03-31,1.2787,1.313,1.2441,1.3046,3575088,0
1986-04-01,1.3046,1.3738,1.2959,1.3648,9023219,0
1986-04-02,1.3738,1.3738,1.3389,1.3565,3466444,0
1986-04-03,1.3648,1.3648,1.3215,1.3648,2637559,0
1986-04-04,1.3476,1.3648,1.3046,1.3389,3499641,0
1986-04-07,1.3304,1.3476,1.2871,1.3215,3735029,0
1986-04-08,1.3215,1.3648,1.3215,1.3565,3661593,0
1986-04-09,1.3821,1.3993,1.3738,1.391,9371274,0
1986-04-10,1.3993,1.4686,1.391,1.4425,6209625,0
1986-04-11,1.4597,1.486,1.4167,1.4514,9226418,0
1986-04-14,1.4597,1.4597,1.4167,1.4425,2224120,0
1986-04-15,1.4167,1.4342,1.3993,1.4253,2148675,0
1986-04-16,1.4514,1.4597,1.4425,1.4597,3263246,0
1986-04-17,1.4943,1.5375,1.4771,1.5292,7553551,0
1986-04-18,1.5203,1.5203,1.4514,1.4771,8209418,0
1986-04-21,1.4686,1.5203,1.4686,1.5203,6889634,0
1986-04-22,1.5203,1.5375,1.4943,1.5032,6016485,0
1986-04-23,1.5116,1.5292,1.4686,1.486,4482437,0
1986-04-24,1.486,1.5203,1.4514,1.4686,5665418,0
1986-04-25,1.4686,1.5292,1.4342,1.4686,4727886,0
1986-04-28,1.4771,1.486,1.4597,1.4771,3077150,0
1986-04-29,1.4686,1.5116,1.4514,1.4686,2859870,0
1986-04-30,1.4686,1.4686,1.391,1.391,4673567,0
1986-05-01,1.3738,1.4167,1.3476,1.408,6091929,0
1986-05-02,1.408,1.408,1.3738,1.3738,2960462,0
1986-05-05,1.3821,1.3821,1.3389,1.3738,1647717,0
1986-05-06,1.3821,1.391,1.3738,1.3821,1477715,0
1986-05-07,1.3821,1.391,1.3565,1.3648,1986717,0
1986-05-08,1.3648,1.3738,1.3565,1.3648,1540084,0
1986-05-09,1.3648,1.3821,1.3565,1.3648,1673873,0
1986-05-12,1.3821,1.3821,1.3565,1.3648,1491798,0
1986-05-13,1.3738,1.3821,1.3565,1.3648,2009856,0
1986-05-14,1.3738,1.3993,1.3648,1.391,2771345,0
1986-05-15,1.3821,1.4167,1.3821,1.3821,2584845,0
1986-05-16,1.3821,1.408,1.3821,1.3821,2382856,0
1986-05-19,1.3993,1.4253,1.3821,1.4253,1215165,0
1986-05-20,1.4253,1.4514,1.4167,1.4425,2052105,0
1986-05-21,1.4167,1.4425,1.3993,1.408,6161945,0
1986-05-22,1.408,1.4253,1.3993,1.4167,1858162,0
1986-05-23,1.4167,1.4253,1.3993,1.3993,2793276,0
1986-05-27,1.4253,1.4425,1.4167,1.4425,2151085,0
1986-05-28,1.4425,1.5032,1.4253,1.4943,6384054,0
1986-05-29,1.4943,1.5116,1.4686,1.5116,3511110,0
1986-05-30,1.5032,1.5032,1.4686,1.4771,5429626,0
1986-06-02,1.4597,1.4686,1.4167,1.4253,3326821,0
1986-06-03,1.4253,1.4597,1.4167,1.4597,2776374,0
1986-06-04,1.4597,1.4597,1.4167,1.4253,2640377,0
1986-06-05,1.4253,1.4253,1.4167,1.4253,1430837,0
1986-06-06,1.4253,1.4514,1.4253,1.4514,927870,0
1986-06-09,1.4425,1.4514,1.3821,1.408,2172008,0
1986-06-10,1.3821,1.3993,1.3738,1.3821,1471078,0
1986-06-11,1.3993,1.3993,1.3738,1.3993,1661803,0
1986-06-12,1.3821,1.3821,1.3648,1.3821,1028465,0
1986-06-13,1.3821,1.408,1.3738,1.3821,2093148,0
1986-06-16,1.3821,1.3993,1.3389,1.3389,3187600,0
1986-06-17,1.3389,1.3648,1.3389,1.3648,1631219,0
1986-06-18,1.3648,1.3738,1.3389,1.3738,1494414,0
1986-06-19,1.3738,1.3821,1.3565,1.3565,1019615,0
1986-06-20,1.3648,1.3993,1.3565,1.3821,3169893,0
1986-06-23,1.3821,1.3821,1.3304,1.3389,2691072,0
1986-06-24,1.3389,1.3648,1.3389,1.3389,1492803,0
1986-06-25,1.3565,1.3993,1.3215,1.3565,4221700,0
1986-06-26,1.3389,1.3565,1.3215,1.3389,1813092,0
1986-06-27,1.3389,1.3389,1.3215,1.3215,1772857,0
1986-06-30,1.3304,1.3565,1.3215,1.3565,2278236,0
1986-07-01,1.3648,1.3738,1.3389,1.3738,2835926,0
1986-07-02,1.3738,1.3821,1.3565,1.3821,2138210,0
1986-07-03,1.3821,1.3821,1.3565,1.3738,1165275,0
1986-07-07,1.3648,1.3648,1.2787,1.2871,3647111,0
1986-07-08,1.2441,1.261,1.2093,1.261,5380537,0
1986-07-09,1.261,1.2959,1.2524,1.2787,2584845,0
1986-07-10,1.2871,1.2959,1.2524,1.2871,2856044,0
1986-07-11,1.2959,1.2959,1.2787,1.2787,1176541,0
1986-07-14,1.2871,1.2871,1.2524,1.261,1083995,0
1986-07-15,1.261,1.261,1.2181,1.2353,2027961,0
1986-07-16,1.2353,1.2787,1.2181,1.2441,2947786,0
1986-07-17,1.2181,1.2524,1.2181,1.2353,2328937,0
1986-07-18,1.2353,1.2353,1.1575,1.1835,5455377,0
1986-07-21,1.2008,1.2181,1.1835,1.1921,2354686,0
1986-07-22,1.2008,1.2353,1.1921,1.2181,1686749,0
1986-07-23,1.2093,1.2441,1.2008,1.2093,2712800,0
1986-07-24,1.2093,1.2181,1.1661,1.1921,2816614,0
1986-07-25,1.1921,1.2524,1.1661,1.1921,5131871,0
1986-07-28,1.2008,1.2093,1.149,1.1921,2381245,0
1986-07-29,1.1921,1.2008,1.149,1.149,2171203,0
1986-07-30,1.1057,1.1143,1.0193,1.0193,11266451,0
1986-07-31,1.0193,1.028,0.9587,1.0193,7564617,0
1986-08-01,1.0193,1.0364,0.985,1.0193,5842462,0
1986-08-04,1.0883,1.0973,1.0107,1.0883,4058337,0
1986-08-05,1.0883,1.1057,1.0627,1.0712,3375106,0
1986-08-06,1.0627,1.1057,1.0454,1.0712,2525292,0
1986-08-07,1.0712,1.0883,1.0538,1.0712,1902420,0
1986-08-08,1.0883,1.0973,1.0627,1.0627,1577301,0
1986-08-11,1.0712,1.1143,1.0712,1.1057,2227538,0
1986-08-12,1.1057,1.1057,1.0883,1.1057,1546722,0
1986-08-13,1.0973,1.0973,1.0627,1.0883,6569146,0
1986-08-14,1.0712,1.1057,1.0538,1.0712,1355996,0
1986-08-15,1.0627,1.0627,1.028,1.0454,2773159,0
1986-08-18,1.0627,1.0627,1.028,1.0538,2277432,0
1986-08-19,1.0627,1.0712,1.0454,1.0712,1710085,0
1986-08-20,1.0883,1.1406,1.0712,1.1406,5213954,0
1986-08-21,1.1406,1.149,1.0973,1.0973,2779594,0
1986-08-22,1.1057,1.1575,1.1057,1.1575,2981587,0
1986-08-25,1.1406,1.1835,1.1317,1.1575,2632325,0
1986-08-26,1.1575,1.1575,1.1317,1.1406,2211443,0
1986-08-27,1.1406,1.149,1.0883,1.0883,2732920,0
1986-08-28,1.0883,1.1143,1.0883,1.1143,1665827,0
1986-08-29,1.1143,1.1143,1.0973,1.1057,1361629,0
1986-09-02,1.1057,1.1143,1.0883,1.1143,2336982,0
1986-09-03,1.0973,1.1575,1.0883,1.1575,6311626,0
1986-09-04,1.149,1.1575,1.1057,1.1406,2832706,0
1986-09-05,1.1406,1.149,1.1057,1.1317,2841559,0
1986-09-08,1.1057,1.1143,1.0712,1.0973,3452362,0
1986-09-09,1.1057,1.1143,1.0627,1.0883,1620760,0
1986-09-10,1.0627,1.0883,1.0538,1.0627,1888740,0
1986-09-11,1.0538,1.0538,0.985,1.0023,5924542,0
1986-09-12,0.9587,0.9676,0.933,0.9587,8369364,0
1986-09-15,0.9761,1.0107,0.9761,1.0107,3233468,0
1986-09-16,1.0107,1.0107,0.985,1.0023,2035204,0
1986-09-17,1.0193,1.0454,1.0107,1.0193,1840455,0
1986-09-18,1.028,1.0538,1.0193,1.028,1271502,0
1986-09-19,1.0454,1.0538,1.028,1.0538,2056126,0
1986-09-22,1.0538,1.1057,1.0454,1.1057,2002208,0
1986-09-23,1.0973,1.1057,1.0712,1.0883,1443716,0
1986-09-24,1.0973,1.1143,1.0883,1.1057,3740461,0
1986-09-25,1.0973,1.0973,1.0538,1.0712,1810675,0
1986-09-26,1.0627,1.0973,1.0538,1.0712,1687553,0
1986-09-29,1.0627,1.0627,1.0454,1.0454,979375,0
1986-09-30,1.0454,1.0627,1.0454,1.0454,1313344,0
1986-10-01,1.028,1.0454,1.0193,1.0454,2287090,0
1986-10-02,1.0454,1.0454,1.0193,1.028,3114369,0
1986-10-03,1.0193,1.028,1.0107,1.0107,1217583,0
1986-10-06,1.0107,1.0193,1.0107,1.0107,811183,0
1986-10-07,1.0193,1.0193,1.0023,1.0193,2831905,0
1986-10-08,1.0107,1.028,1.0107,1.0193,1763196,0
1986-10-09,1.0193,1.028,1.0023,1.0107,1961970,0
1986-10-10,1.0023,1.0107,0.9676,0.9761,1807462,0
1986-10-13,0.985,1.0193,0.9676,0.985,795892,0
1986-10-14,0.985,1.0023,0.9676,0.9676,4212850,0
1986-10-15,0.9676,1.0107,0.9676,1.0107,3095857,0
1986-10-16,1.0107,1.0193,1.0023,1.0023,1508897,0
1986-10-17,1.0107,1.028,0.985,1.028,2876969,0
1986-10-20,1.028,1.028,0.985,1.0023,2914791,0
1986-10-21,1.0023,1.0107,0.985,1.0023,1963581,0
1986-10-22,1.0107,1.0193,1.0023,1.0023,1327831,0
1986-10-23,1.0023,1.1057,1.0023,1.0883,4761683,0
1986-10-24,1.1057,1.1575,1.0973,1.1406,7125227,0
1986-10-27,1.1406,1.2093,1.1317,1.2093,4670747,0
1986-10-28,1.1921,1.2353,1.1747,1.2093,13600220,0
1986-10-29,1.1835,1.1835,1.0883,1.0973,17945848,0
1986-10-30,1.1057,1.1057,1.028,1.0538,7187997,0
1986-10-31,1.0454,1.0538,0.985,1.0023,6598921,0
1986-11-03,1.0454,1.0454,0.9587,1.0454,5812686,0
1986-11-04,1.0627,1.0883,1.0454,1.0454,5312127,0
1986-11-05,1.0627,1.123,1.0627,1.1143,4772953,0
1986-11-06,1.123,1.149,1.1057,1.1057,3420174,0
1986-11-07,1.0883,1.123,1.0883,1.1143,3476504,0
1986-11-10,1.0883,1.1057,1.0364,1.0454,2452063,0
1986-11-11,1.0627,1.0627,1.0193,1.028,4529113,0
1986-11-12,1.0193,1.028,0.9933,1.0193,12956422,0
1986-11-13,1.028,1.028,1.0023,1.0023,1893570,0
1986-11-14,1.0023,1.0193,0.9933,0.9933,2312844,0
1986-11-17,1.0023,1.0023,0.985,0.985,3682520,0
1986-11-18,0.985,1.028,0.9676,0.985,3133682,0
1986-11-19,0.9676,1.0023,0.9587,0.9933,4780195,0
1986-11-20,1.0023,1.0193,0.9933,1.0193,2906744,0
1986-11-21,1.0193,1.028,1.0023,1.028,2227538,0
1986-11-24,1.028,1.0454,1.0193,1.0454,2522076,0
1986-11-25,1.028,1.0364,1.0023,1.0023,1800220,0
1986-11-26,1.0193,1.028,1.0023,1.028,1409917,0
1986-11-28,1.0364,1.0364,1.0023,1.0364,858664,0
1986-12-01,1.0364,1.0364,0.9933,1.0023,1480734,0
1986-12-02,1.028,1.0364,1.0023,1.028,3112757,0
1986-12-03,1.0023,1.0193,0.9676,0.985,2854437,0
1986-12-04,0.985,0.9933,0.9676,0.985,2005426,0
1986-12-05,0.9676,0.9933,0.9676,0.985,1615931,0
1986-12-08,0.9676,0.9933,0.9587,0.985,2282262,0
1986-12-09,0.985,0.9933,0.9587,0.9587,2285480,0
1986-12-10,0.9587,0.985,0.9587,0.9676,3175530,0
1986-12-11,0.9587,0.9676,0.9417,0.9501,3486164,0
1986-12-12,0.9417,0.9587,0.9245,0.9501,2108436,0
1986-12-15,0.9417,0.9501,0.9154,0.9417,2450453,0
1986-12-16,0.9245,0.9417,0.9154,0.9417,1894373,0
1986-12-17,0.9245,0.9501,0.9154,0.9245,1637660,0
1986-12-18,0.9154,0.9417,0.9072,0.9154,2205009,0
1986-12-19,0.9154,0.9245,0.8812,0.9072,4997476,0
1986-12-22,0.8984,0.9072,0.8724,0.8724,4289301,0
1986-12-23,0.8812,0.8984,0.8724,0.8984,4981381,0
1986-12-24,0.8812,0.9154,0.8724,0.9072,2069003,0
1986-12-26,0.9072,0.9245,0.8984,0.9072,962475,0
1986-12-29,0.9072,0.9154,0.8984,0.8984,1690772,0
1986-12-30,0.8984,0.9072,0.8812,0.8984,2534950,0
1986-12-31,0.8812,0.9072,0.8724,0.8984,4265157,0
1987-01-02,0.8984,0.9417,0.8984,0.9417,1388995,0
1987-01-05,0.9417,0.9587,0.9245,0.9501,1484756,0
1987-01-06,0.9587,0.9587,0.9154,0.9245,2628303,0
1987-01-07,0.9417,0.9501,0.9245,0.9245,1675480,0
1987-01-08,0.9417,0.9417,0.9072,0.9154,2997679,0
1987-01-09,0.9154,0.9417,0.8812,0.8812,2193738,0
1987-01-12,0.8984,0.9245,0.8812,0.9072,4121107,0
1987-01-13,0.8984,0.9072,0.8812,0.8984,2546218,0
1987-01-14,0.8984,0.9072,0.8724,0.8812,5415945,0
1987-01-15,0.8812,0.8984,0.8724,0.8724,2934106,0
1987-01-16,0.8812,0.9501,0.8641,0.8724,4020514,0
1987-01-19,0.8724,0.8812,0.8121,0.8641,3505474,0
1987-01-20,0.8724,0.8812,0.8294,0.8379,5028053,0
1987-01-21,0.8294,0.8552,0.8294,0.8379,3891753,0
1987-01-22,0.8379,0.8984,0.8294,0.8724,4537161,0
1987-01-23,0.8724,0.8812,0.8379,0.8552,4018902,0
1987-01-26,0.8379,0.8641,0.8379,0.8641,2372391,0
1987-01-27,0.8552,0.8724,0.8552,0.8552,1528215,0
1987-01-28,0.8552,0.8812,0.8552,0.8724,1908858,0
1987-01-29,0.8724,0.8724,0.8641,0.8724,2383660,0
1987-01-30,0.8724,0.8724,0.8552,0.8724,1274720,0
1987-02-02,0.8724,0.8724,0.8641,0.8641,1403478,0
1987-02-03,0.8641,0.8641,0.8552,0.8641,2435971,0
1987-02-04,0.8379,0.8812,0.8379,0.8724,2544607,0
1987-02-05,0.8724,0.9154,0.8552,0.9154,7451954,0
1987-02-06,0.9154,0.9587,0.9072,0.9417,5986513,0
1987-02-09,0.9501,0.9501,0.9154,0.9245,2442407,0
1987-02-10,0.9154,0.9417,0.8984,0.9245,2630717,0
1987-02-11,0.9245,0.9245,0.8984,0.9245,3412930,0
1987-02-12,0.9154,0.9245,0.8984,0.8984,1860576,0
1987-02-13,0.8984,0.9154,0.8984,0.9072,2186495,0
1987-02-17,0.8812,0.8984,0.8641,0.8724,4956432,0
1987-02-18,0.8724,0.8724,0.8379,0.8641,9817908,0
1987-02-19,0.8641,0.8724,0.8552,0.8724,3758165,0
1987-02-20,0.8724,0.9417,0.8641,0.9417,4867913,0
1987-02-23,0.9072,0.933,0.8984,0.9072,2448840,0
1987-02-24,0.8984,0.9072,0.8895,0.8984,2121311,0
1987-02-25,0.8895,0.9245,0.8812,0.9245,3687348,0
1987-02-26,0.9245,0.9245,0.8895,0.8984,2011060,0
1987-02-27,0.9072,0.933,0.8984,0.9245,3051596,0
1987-03-02,0.9245,0.9245,0.8812,0.8984,12071199,0
1987-03-03,0.8984,0.9072,0.8895,0.8984,1993356,0
1987-03-04,0.8895,0.9417,0.8895,0.9417,11588354,0
1987-03-05,0.9417,0.985,0.933,0.9761,9817908,0
1987-03-06,0.9761,0.9761,0.9417,0.9676,3960959,0
1987-03-09,0.9676,0.9676,0.933,0.9417,2692681,0
1987-03-10,0.9417,0.9676,0.933,0.9676,4139615,0
1987-03-11,0.9676,0.9676,0.9417,0.9417,2348248,0
1987-03-12,0.9676,0.985,0.9587,0.9761,4413230,0
1987-03-13,0.9676,0.985,0.9676,0.985,3485355,0
1987-03-16,0.985,0.985,0.9587,0.9761,2457695,0
1987-03-17,0.9761,0.9761,0.9417,0.9676,1682725,0
1987-03-18,0.9676,0.9761,0.9417,0.9587,1821944,0
1987-03-19,0.9417,0.9676,0.9417,0.9417,2554264,0
1987-03-20,0.9587,1.0454,0.9587,1.0364,15048762,0
1987-03-23,1.0627,1.1747,1.0364,1.1057,28890402,0
1987-03-24,1.1406,1.1661,1.123,1.1406,18750595,0
1987-03-25,1.1406,1.149,1.0799,1.1057,5763594,0
1987-03-26,1.0627,1.0799,1.0023,1.0364,7192019,0
1987-03-27,1.0364,1.0454,1.0107,1.0107,2820638,0
1987-03-30,1.0023,1.0973,0.9417,1.0799,5945470,0
1987-03-31,1.0799,1.1057,1.0538,1.0627,3078958,0
1987-04-01,1.0193,1.0883,1.0107,1.0799,3552954,0
1987-04-02,1.0799,1.0883,1.0454,1.0538,1847698,0
1987-04-03,1.0627,1.0883,1.0454,1.0799,2695098,0
1987-04-06,1.0799,1.0799,1.0364,1.0627,1935416,0
1987-04-07,1.0454,1.0538,0.9761,1.0454,2377221,0
1987-04-08,1.0454,1.0538,1.0193,1.0364,1436471,0
1987-04-09,1.0193,1.0364,0.9587,0.9676,5412725,0
1987-04-10,0.9761,1.0023,0.9676,0.985,3595610,0
1987-04-13,0.9761,0.9761,0.9417,0.9587,2731311,0
1987-04-14,0.9245,1.0107,0.9072,0.9417,3536859,0
1987-04-15,0.9417,0.9676,0.8895,0.933,2378025,0
1987-04-16,0.9587,0.9676,0.933,0.9676,1641684,0
1987-04-20,0.9417,0.9761,0.9417,0.9761,1598226,0
1987-04-21,0.9676,0.9761,0.9587,0.9761,1412333,0
1987-04-22,0.9676,0.9761,0.9417,0.9587,1015587,0
1987-04-23,0.9417,0.9676,0.933,0.9417,1257013,0
1987-04-24,0.933,0.9676,0.9245,0.933,1840455,0
1987-04-27,0.9072,0.9417,0.8984,0.9245,2195348,0
1987-04-28,0.9072,0.933,0.8984,0.9245,1657778,0
1987-04-29,0.9245,0.9245,0.8984,0.9245,1742275,0
1987-04-30,0.8984,0.9072,0.8641,0.8895,8208413,0
1987-05-01,0.8812,0.8895,0.8641,0.8812,2666124,0
1987-05-04,0.8812,0.9072,0.8641,0.8984,3063671,0
1987-05-05,0.9072,0.9072,0.8812,0.9072,1617539,0
1987-05-06,0.8812,0.9072,0.8641,0.8812,2899501,0
1987-05-07,0.8724,0.8812,0.7946,0.8641,2626694,0
1987-05-08,0.8641,0.8724,0.8379,0.8641,2905136,0
1987-05-11,0.8641,0.8812,0.8466,0.8641,3161849,0
1987-05-12,0.8641,0.8812,0.8641,0.8641,3716319,0
1987-05-13,0.8724,0.8984,0.8641,0.8812,2219492,0
1987-05-14,0.8812,0.8984,0.8724,0.8812,1175736,0
1987-05-15,0.8812,0.8812,0.8032,0.8812,2091537,0
1987-05-18,0.8724,0.8724,0.8466,0.8724,2953421,0
1987-05-19,0.8724,0.8724,0.8032,0.8466,3711491,0
1987-05-20,0.8379,0.8466,0.8294,0.8294,1742275,0
1987-05-21,0.8294,0.8466,0.8294,0.8379,2298357,0
1987-05-22,0.8379,0.8466,0.8294,0.8294,1441305,0
1987-05-26,0.8379,0.8641,0.8208,0.8641,1823556,0
1987-05-27,0.8466,0.8724,0.8294,0.8641,1910468,0
1987-05-28,0.8724,0.8724,0.8379,0.8379,1546722,0
1987-05-29,0.8379,0.8466,0.8294,0.8379,1178148,0
1987-06-01,0.8379,0.8812,0.8379,0.8724,2220298,0
1987-06-02,0.8724,0.8984,0.8641,0.8812,2876163,0
1987-06-03,0.8984,0.9154,0.8724,0.8984,2978366,0
1987-06-04,0.9072,0.9072,0.8724,0.8812,1407499,0
1987-06-05,0.8812,0.9072,0.8724,0.8984,1835627,0
1987-06-08,0.8812,0.8984,0.8724,0.8984,2743382,0
1987-06-09,0.8812,0.9072,0.8812,0.8984,2285480,0
1987-06-10,0.9072,0.9154,0.8984,0.8984,2464134,0
1987-06-11,0.8984,0.9245,0.8812,0.9245,3616529,0
1987-06-12,0.9245,0.9245,0.8812,0.9072,2899501,0
1987-06-15,0.8984,0.9154,0.8812,0.8984,3137708,0
1987-06-16,0.8812,0.9072,0.8724,0.9072,2786839,0
1987-06-17,0.8984,0.9072,0.8724,0.8812,1495222,0
1987-06-18,0.8812,0.8984,0.8724,0.8984,1799414,0
1987-06-19,0.8984,0.8984,0.8812,0.8984,1961970,0
1987-06-22,0.8812,0.8984,0.8641,0.8641,3140122,0
1987-06-23,0.8641,0.8724,0.8466,0.8466,2259729,0
1987-06-24,0.8466,0.8724,0.8379,0.8641,1953926,0
1987-06-25,0.8641,0.8724,0.8466,0.8641,1642489,0
1987-06-26,0.8466,0.8724,0.8466,0.8641,1199878,0
1987-06-29,0.8641,0.8724,0.8379,0.8466,1102499,0
1987-06-30,0.8466,0.8641,0.8379,0.8641,2116482,0
1987-07-01,0.8466,0.8641,0.8379,0.8466,985814,0
1987-07-02,0.8641,0.8641,0.8379,0.8466,1203096,0
1987-07-06,0.8641,0.8812,0.8208,0.8812,2603355,0
1987-07-07,0.8641,0.9154,0.8641,0.9072,4734325,0
1987-07-08,0.9072,0.9154,0.8812,0.8812,2760279,0
1987-07-09,0.8812,0.9933,0.8812,0.9933,9013162,0
1987-07-10,0.9676,0.9676,0.9417,0.9501,4368165,0
1987-07-13,0.9501,0.9501,0.9154,0.9501,3035504,0
1987-07-14,0.9501,0.9501,0.9154,0.9245,1656169,0
1987-07-15,0.9245,0.9245,0.9072,0.9245,1821944,0
1987-07-16,0.9417,0.9501,0.9245,0.9501,2190521,0
1987-07-17,0.9417,0.985,0.9417,0.9676,3674474,0
1987-07-20,0.9417,0.9587,0.9417,0.9417,1221605,0
1987-07-21,0.9245,0.9587,0.9154,0.9245,1828385,0
1987-07-22,0.9154,0.9245,0.9072,0.9245,1479123,0
1987-07-23,0.9245,0.9417,0.8984,0.9154,2346641,0
1987-07-24,0.9072,0.9154,0.8984,0.9072,1463031,0
1987-07-27,0.9154,0.9587,0.9154,0.9587,5062664,0
1987-07-28,0.9587,0.9676,0.9154,0.9154,2683831,0
1987-07-29,0.9072,0.9245,0.8984,0.9245,3382348,0
1987-07-30,0.9245,0.9417,0.9154,0.9245,2572773,0
1987-07-31,0.9245,0.9501,0.9154,0.9245,2873752,0
1987-08-03,0.9417,0.9676,0.9417,0.9417,2051298,0
1987-08-04,0.9417,0.9933,0.9417,0.9676,7573470,0
1987-08-05,0.9933,1.0023,0.9587,0.9587,4146861,0
1987-08-06,0.9587,0.9587,0.933,0.9587,1604664,0
1987-08-07,0.9417,0.9587,0.933,0.9417,1698818,0
1987-08-10,0.9417,1.0107,0.9417,1.0023,7167876,0
1987-08-11,1.0023,1.0023,0.9676,0.9676,3738047,0
1987-08-12,0.9761,0.9933,0.9587,0.9676,3647111,0
1987-08-13,0.9676,0.9933,0.9587,0.9933,3953722,0
1987-08-14,0.9761,0.9933,0.933,0.9933,3080568,0
1987-08-17,0.9676,0.9933,0.9587,0.9761,1293227,0
1987-08-18,0.9761,0.9933,0.9587,0.9933,3316362,0
1987-08-19,1.0023,1.0538,1.0023,1.0364,11105505,0
1987-08-20,1.0364,1.0364,1.0023,1.0107,2881795,0
1987-08-21,1.0107,1.0107,0.9761,1.0023,2491494,0
1987-08-24,1.0023,1.0107,0.9761,0.9933,3427415,0
1987-08-25,0.9933,1.0107,0.9933,1.0107,3103908,0
1987-08-26,1.0107,1.0107,0.9761,1.0023,2887429,0
1987-08-27,0.9933,0.9933,0.9587,0.9587,3130462,0
1987-08-28,0.9417,0.9676,0.9417,0.9587,2703145,0
1987-08-31,0.9417,0.9676,0.933,0.9587,1936219,0
1987-09-01,0.9417,0.9761,0.9245,0.933,4018902,0
1987-09-02,0.9245,0.933,0.8984,0.9072,2596113,0
1987-09-03,0.9072,0.9245,0.8895,0.8984,2700732,0
1987-09-04,0.8984,0.9245,0.8895,0.9072,2432749,0
1987-09-08,0.9072,0.9245,0.8895,0.8984,2039226,0
1987-09-09,0.8984,0.9072,0.8895,0.8895,3272900,0
1987-09-10,0.8984,0.9072,0.8812,0.8895,2648420,0
1987-09-11,0.8895,0.8984,0.8812,0.8895,1865401,0
1987-09-14,0.8984,0.8984,0.8812,0.8984,1664216,0
1987-09-15,0.8984,0.9072,0.8895,0.8895,2187302,0
1987-09-16,0.8895,0.8984,0.8812,0.8895,1398648,0
1987-09-17,0.8895,0.8984,0.8812,0.8812,1375313,0
1987-09-18,0.8812,0.8895,0.8812,0.8895,1747103,0
1987-09-21,0.8895,0.8895,0.8466,0.8552,3372692,0
1987-09-22,0.8466,0.8812,0.8466,0.8812,2532541,0
1987-09-23,0.8812,0.8812,0.8552,0.8552,2027154,0
1987-09-24,0.8552,0.8641,0.8466,0.8552,1148372,0
1987-09-25,0.8466,0.8552,0.8466,0.8552,1764002,0
1987-09-28,0.8812,0.8812,0.8466,0.8466,1732619,0
1987-09-29,0.8466,0.8552,0.8294,0.8466,1778488,0
1987-09-30,0.8294,0.8641,0.8208,0.8466,2409410,0
1987-10-01,0.8294,0.8466,0.8294,0.8294,1380943,0
1987-10-02,0.8294,0.8641,0.8294,0.8466,1330244,0
1987-10-05,0.8294,0.8812,0.8208,0.8812,2448036,0
1987-10-06,0.8812,0.8812,0.8552,0.8812,1543503,0
1987-10-07,0.8552,0.8812,0.8466,0.8552,1861381,0
1987-10-08,0.8466,0.8641,0.8208,0.8294,2006233,0
1987-10-09,0.8294,0.8294,0.8121,0.8294,2439992,0
1987-10-12,0.8208,0.8208,0.8032,0.8208,2837534,0
1987-10-13,0.8208,0.8208,0.7862,0.8121,2409410,0
1987-10-14,0.8208,0.8294,0.7862,0.8121,2402169,0
1987-10-15,0.7862,0.8032,0.7515,0.769,2827075,0
1987-10-16,0.743,0.769,0.6651,0.6738,5232463,0
1987-10-19,0.6565,0.6912,0.47514,0.5099,9556365,0
1987-10-20,0.46656,0.5702,0.44919,0.5358,12484837,0
1987-10-21,0.5702,0.6305,0.5702,0.6133,8819217,0
1987-10-22,0.6219,0.6219,0.5787,0.5959,6372788,0
1987-10-23,0.5702,0.5959,0.5358,0.5875,3030676,0
1987-10-26,0.5358,0.6998,0.5099,0.5182,5128651,0
1987-10-27,0.5358,0.5787,0.5099,0.5358,3738047,0
1987-10-28,0.5099,0.5527,0.49243,0.5358,4177439,0
1987-10-29,0.5182,0.5527,0.5182,0.5441,2614622,0
1987-10-30,0.5527,0.5959,0.5441,0.5702,6701124,0
1987-11-02,0.5616,0.6049,0.5616,0.5959,8852213,0
1987-11-03,0.5787,0.5959,0.5527,0.5787,2382856,0
1987-11-04,0.5616,0.5702,0.5527,0.5702,1013979,0
1987-11-05,0.5787,0.5787,0.5616,0.5702,2495521,0
1987-11-06,0.5702,0.5787,0.5616,0.5616,2475402,0
1987-11-09,0.5616,0.5702,0.5527,0.5616,1246552,0
1987-11-10,0.5358,0.5616,0.5358,0.5358,1455788,0
1987-11-11,0.5527,0.5616,0.527,0.527,1965995,0
1987-11-12,0.5358,0.5702,0.5358,0.5358,1508096,0
1987-11-13,0.5527,0.5527,0.5182,0.527,1475097,0
1987-11-16,0.527,0.5358,0.5182,0.5358,1994163,0
1987-11-17,0.527,0.5358,0.5182,0.527,894878,0
1987-11-18,0.5182,0.5358,0.5182,0.5358,1509705,0
1987-11-19,0.527,0.5358,0.5009,0.5182,1519362,0
1987-11-20,0.5009,0.5182,0.48372,0.5009,3383155,0
1987-11-23,0.5182,0.5182,0.49243,0.5182,1415548,0
1987-11-24,0.5009,0.5182,0.49243,0.5009,1868620,0
1987-11-25,0.49243,0.5009,0.45785,0.48372,2946981,0
1987-11-27,0.47514,0.48372,0.45785,0.45785,1396236,0
1987-11-30,0.45785,0.45785,0.41482,0.44919,5418359,0
1987-12-01,0.44919,0.45785,0.42335,0.42335,2353885,0
1987-12-02,0.44055,0.44055,0.41482,0.42335,3850713,0
1987-12-03,0.44055,0.44055,0.40588,0.40588,3371084,0
1987-12-04,0.40588,0.41482,0.38878,0.40588,3986713,0
1987-12-07,0.40588,0.42335,0.40588,0.40588,2750625,0
1987-12-08,0.41482,0.42335,0.37153,0.41482,4233770,0
1987-12-09,0.41482,0.44055,0.40588,0.42335,2732114,0
1987-12-10,0.41482,0.44055,0.40588,0.41482,3244737,0
1987-12-11,0.40588,0.44055,0.40588,0.41482,2466548,0
1987-12-14,0.40588,0.47514,0.40588,0.47514,5862578,0
1987-12-15,0.47514,0.49243,0.44055,0.45785,2714410,0
1987-12-16,0.44919,0.45785,0.44055,0.45785,3042746,0
1987-12-17,0.47514,0.47514,0.44055,0.45785,3641479,0
1987-12-18,0.44919,0.45785,0.44055,0.45785,3968205,0
1987-12-21,0.45785,0.47514,0.44055,0.45785,4560496,0
1987-12-22,0.44919,0.45785,0.44055,0.45785,6368766,0
1987-12-23,0.47514,0.6049,0.47514,0.5358,18410992,0
1987-12-24,0.5358,0.5616,0.527,0.5616,4441393,0
1987-12-28,0.5527,0.5616,0.5182,0.5358,3973034,0
1987-12-29,0.5358,0.5527,0.527,0.5358,3403274,0
1987-12-30,0.5358,0.5358,0.5182,0.5182,3620554,0
1987-12-31,0.5009,0.5182,0.49243,0.5009,6793671,0
1988-01-04,0.5182,0.5527,0.45785,0.5358,2826270,0
1988-01-05,0.5527,0.5616,0.5358,0.5527,2361936,0
1988-01-06,0.5358,0.5527,0.527,0.527,1792168,0
1988-01-07,0.5358,0.5358,0.527,0.5358,2087513,0
1988-01-08,0.5358,0.5358,0.5009,0.5182,3105517,0
1988-01-11,0.49243,0.5009,0.47514,0.5009,2636350,0
1988-01-12,0.5009,0.5009,0.47514,0.49243,1526605,0
1988-01-13,0.49243,0.5009,0.48372,0.49243,1478320,0
1988-01-14,0.49243,0.5009,0.48372,0.49243,1710085,0
1988-01-15,0.5182,0.5358,0.5182,0.5182,3065277,0
1988-01-18,0.527,0.527,0.5009,0.527,1046171,0
1988-01-19,0.5182,0.527,0.5009,0.5009,1818728,0
1988-01-20,0.5009,0.5182,0.49243,0.49243,1314955,0
1988-01-21,0.49243,0.49243,0.47514,0.49243,1211144,0
1988-01-22,0.49243,0.5182,0.48372,0.5182,1374507,0
1988-01-25,0.5182,0.527,0.5009,0.5009,1138716,0
1988-01-26,0.5009,0.5182,0.5009,0.5009,700936,0
1988-01-27,0.5182,0.5182,0.49243,0.49243,1058241,0
1988-01-28,0.5009,0.5182,0.49243,0.5009,752435,0
1988-01-29,0.5009,0.5182,0.5009,0.5182,1124229,0
1988-02-01,0.527,0.5527,0.49243,0.5358,4026149,0
1988-02-02,0.5358,0.5527,0.527,0.5358,1196657,0
1988-02-03,0.5358,0.5358,0.5182,0.527,1350364,0
1988-02-04,0.527,0.5358,0.5182,0.527,2361936,0
1988-02-05,0.5527,0.5787,0.5358,0.5702,11504656,0
1988-02-08,0.5616,0.6305,0.5527,0.6133,9217567,0
1988-02-09,0.6133,0.6305,0.6049,0.6305,5879478,0
1988-02-10,0.6049,0.6305,0.5959,0.6049,4124326,0
1988-02-11,0.6049,0.6133,0.5182,0.6049,2198567,0
1988-02-12,0.6049,0.6049,0.5787,0.5959,2262947,0
1988-02-16,0.5959,0.6133,0.5959,0.6133,1912883,0
1988-02-17,0.6049,0.6133,0.5787,0.5959,2056126,0
1988-02-18,0.5787,0.6049,0.5702,0.5702,1883912,0
1988-02-19,0.5702,0.5787,0.5702,0.5787,1541894,0
1988-02-22,0.5787,0.6219,0.5787,0.6219,2674978,0
1988-02-23,0.6133,0.6133,0.5959,0.6133,2141429,0
1988-02-24,0.6133,0.6133,0.5787,0.5959,6796889,0
1988-02-25,0.6133,0.6133,0.5787,0.5959,4091333,0
1988-02-26,0.5959,0.6219,0.5875,0.6133,2670955,0
1988-02-29,0.6219,0.6998,0.6133,0.6825,17476684,0
1988-03-01,0.6912,0.6912,0.648,0.6651,15015766,0
1988-03-02,0.6651,0.6651,0.6305,0.6565,4739956,0
1988-03-03,0.6565,0.6651,0.648,0.648,3120000,0
1988-03-04,0.6565,0.6651,0.6305,0.648,5026448,0
1988-03-07,0.6651,0.7169,0.6305,0.7169,12166964,0
1988-03-08,0.7169,0.7256,0.648,0.6825,9978858,0
1988-03-09,0.6912,0.6998,0.6825,0.6998,5634028,0
1988-03-10,0.6998,0.6998,0.648,0.648,5456986,0
1988-03-11,0.6305,0.6305,0.6133,0.6219,9806640,0
1988-03-14,0.6133,0.6219,0.5787,0.5875,14471755,0
1988-03-15,0.5875,0.6133,0.5787,0.5959,4114670,0
1988-03-16,0.6133,0.6219,0.5959,0.6133,3603653,0
1988-03-17,0.6219,0.6565,0.6133,0.648,6149874,0
1988-03-18,0.648,0.6651,0.6219,0.6305,3413736,0
1988-03-21,0.6219,0.6305,0.5959,0.6219,1991750,0
1988-03-22,0.6219,0.6219,0.5959,0.6133,2534950,0
1988-03-23,0.6133,0.6219,0.5959,0.5959,1797803,0
1988-03-24,0.5959,0.5959,0.5787,0.5787,2926863,0
1988-03-25,0.5875,0.5959,0.5875,0.5875,1367262,0
1988-03-28,0.5787,0.5875,0.5787,0.5875,2302378,0
1988-03-29,0.5875,0.5875,0.5787,0.5787,1797803,0
1988-03-30,0.5787,0.5875,0.5787,0.5787,1796194,0
1988-03-31,0.5616,0.5787,0.5616,0.5787,1817120,0
1988-04-04,0.5527,0.5616,0.5441,0.5441,3421783,0
1988-04-05,0.5441,0.5616,0.5441,0.5616,2016694,0
1988-04-06,0.5527,0.5787,0.5441,0.5616,2169594,0
1988-04-07,0.5616,0.5787,0.5527,0.5616,2199373,0
1988-04-08,0.5527,0.5787,0.5527,0.5616,1895984,0
1988-04-11,0.5527,0.5616,0.5441,0.5616,2383660,0
1988-04-12,0.5527,0.5616,0.5441,0.5441,3058036,0
1988-04-13,0.5441,0.5527,0.5441,0.5527,2462523,0
1988-04-14,0.5441,0.5527,0.5182,0.5358,3008143,0
1988-04-15,0.5182,0.5358,0.5099,0.5182,3293023,0
1988-04-18,0.5182,0.5358,0.5099,0.5358,1905637,0
1988-04-19,0.5358,0.5441,0.5182,0.5358,1797803,0
1988-04-20,0.5441,0.5616,0.5358,0.5527,2276626,0
1988-04-21,0.5527,0.5616,0.5441,0.5441,2566337,0
1988-04-22,0.5527,0.5787,0.5441,0.5787,3428219,0
1988-04-25,0.5787,0.5787,0.5616,0.5616,2366760,0
1988-04-26,0.5616,0.5959,0.5616,0.5875,4830893,0
1988-04-27,0.5787,0.6133,0.5787,0.5959,3765409,0
1988-04-28,0.5875,0.5959,0.5787,0.5959,3424194,0
1988-04-29,0.5959,0.6133,0.5787,0.5959,2553462,0
1988-05-02,0.5959,0.5959,0.5875,0.5959,1499243,0
1988-05-03,0.5959,0.5959,0.5616,0.5702,2078661,0
1988-05-04,0.5787,0.5787,0.5616,0.5787,2161551,0
1988-05-05,0.5787,0.5959,0.5616,0.5787,1357605,0
1988-05-06,0.5787,0.5787,0.5702,0.5702,784629,0
1988-05-09,0.5787,0.5959,0.5702,0.5959,1504878,0
1988-05-10,0.5787,0.5959,0.5702,0.5702,847395,0
1988-05-11,0.5702,0.5702,0.5441,0.5441,1733422,0
1988-05-12,0.5441,0.5702,0.5441,0.5616,1567647,0
1988-05-13,0.5616,0.5702,0.5616,0.5616,445026,0
1988-05-16,0.5616,0.5702,0.5441,0.5702,931897,0
1988-05-17,0.5702,0.5702,0.5441,0.5441,1844478,0
1988-05-18,0.5441,0.5616,0.5358,0.5441,1768032,0
1988-05-19,0.5358,0.5441,0.5182,0.5358,1651342,0
1988-05-20,0.5441,0.5441,0.527,0.5358,1228850,0
1988-05-23,0.5358,0.5441,0.527,0.527,1075142,0
1988-05-24,0.527,0.5441,0.527,0.5441,667937,0
1988-05-25,0.5441,0.5441,0.5358,0.5441,930287,0
1988-05-26,0.5358,0.5441,0.527,0.527,762097,0
1988-05-27,0.527,0.5358,0.527,0.5358,766118,0
1988-05-31,0.5358,0.5441,0.527,0.5441,1009154,0
1988-06-01,0.5441,0.5616,0.5358,0.5616,2856044,0
1988-06-02,0.5358,0.5441,0.5358,0.5441,1142738,0
1988-06-03,0.5441,0.5616,0.5358,0.5358,907753,0
1988-06-06,0.5441,0.5616,0.5358,0.5441,1307716,0
1988-06-07,0.5441,0.5441,0.5358,0.5358,649427,0
1988-06-08,0.5358,0.5702,0.5358,0.5441,3734026,0
1988-06-09,0.5441,0.5616,0.5358,0.5616,2390096,0
1988-06-10,0.5441,0.5616,0.5441,0.5441,966501,0
1988-06-13,0.5441,0.5441,0.5358,0.5441,948797,0
1988-06-14,0.5441,0.5616,0.527,0.5358,2806148,0
1988-06-15,0.5358,0.5358,0.527,0.5358,1740667,0
1988-06-16,0.5358,0.5358,0.527,0.527,3235079,0
1988-06-17,0.527,0.5358,0.5182,0.5182,2767522,0
1988-06-20,0.527,0.5441,0.5182,0.5358,2064982,0
1988-06-21,0.5358,0.5441,0.527,0.5441,1429229,0
1988-06-22,0.5441,0.5441,0.5358,0.5441,1265061,0
1988-06-23,0.5358,0.5616,0.527,0.5441,2648420,0
1988-06-24,0.5616,0.5616,0.5358,0.5441,1908858,0
1988-06-27,0.5441,0.5441,0.5358,0.5358,989035,0
1988-06-28,0.5441,0.5441,0.5358,0.5441,686447,0
1988-06-29,0.5441,0.5441,0.5358,0.5358,1064680,0
1988-06-30,0.5441,0.5441,0.5358,0.5441,775778,0
1988-07-01,0.5441,0.5616,0.5358,0.5358,2409410,0
1988-07-05,0.5441,0.5441,0.5358,0.5441,1056631,0
1988-07-06,0.5441,0.5441,0.5358,0.5358,1430031,0
1988-07-07,0.527,0.5358,0.527,0.5358,752435,0
1988-07-08,0.527,0.5358,0.527,0.527,1125033,0
1988-07-11,0.5358,0.5358,0.527,0.527,956038,0
1988-07-12,0.527,0.5358,0.5182,0.5182,2221905,0
1988-07-13,0.527,0.5358,0.5182,0.527,858664,0
1988-07-14,0.5182,0.5358,0.5182,0.5358,904534,0
1988-07-15,0.527,0.5358,0.527,0.5358,792676,0
1988-07-18,0.527,0.5358,0.5182,0.5182,1838040,0
1988-07-19,0.527,0.5358,0.5182,0.527,844178,0
1988-07-20,0.5182,0.5358,0.5182,0.5358,3284170,0
1988-07-21,0.527,0.5358,0.527,0.527,1081575,0
1988-07-22,0.527,0.5358,0.527,0.527,943969,0
1988-07-25,0.5182,0.527,0.5182,0.527,447440,0
1988-07-26,0.5182,0.527,0.5182,0.527,641386,0
1988-07-27,0.527,0.527,0.5182,0.527,824060,0
1988-07-28,0.5182,0.527,0.5182,0.527,804745,0
1988-07-29,0.527,0.5358,0.5182,0.5358,1652147,0
1988-08-01,0.5358,0.5358,0.5182,0.5182,849006,0
1988-08-02,0.527,0.5358,0.527,0.5358,895683,0
1988-08-03,0.527,0.5358,0.527,0.5358,923042,0
1988-08-04,0.5358,0.5441,0.527,0.5441,2867312,0
1988-08-05,0.5358,0.5441,0.527,0.5358,1108132,0
1988-08-08,0.5358,0.5441,0.527,0.5358,2542998,0
1988-08-09,0.5358,0.5441,0.527,0.5441,831302,0
1988-08-10,0.527,0.5441,0.5182,0.5182,1454980,0
1988-08-11,0.5182,0.527,0.5182,0.527,905342,0
1988-08-12,0.527,0.527,0.5099,0.5182,1325421,0
1988-08-15,0.5099,0.5182,0.5099,0.5182,1130668,0
1988-08-16,0.5099,0.527,0.5099,0.5182,1196657,0
1988-08-17,0.5182,0.5182,0.5099,0.5182,1045366,0
1988-08-18,0.527,0.527,0.5182,0.5182,664721,0
1988-08-19,0.5527,0.5787,0.5441,0.5616,11884498,0
1988-08-22,0.5616,0.5616,0.5441,0.5527,2218684,0
1988-08-23,0.5527,0.5527,0.5441,0.5527,1533045,0
1988-08-24,0.5527,0.5616,0.5527,0.5616,2754647,0
1988-08-25,0.5616,0.5616,0.5527,0.5616,2250071,0
1988-08-26,0.5616,0.5875,0.5527,0.5787,5325811,0
1988-08-29,0.5875,0.6133,0.5787,0.5959,5767619,0
1988-08-30,0.5959,0.6133,0.5875,0.6133,2662101,0
1988-08-31,0.6133,0.6133,0.5959,0.5959,2636350,0
1988-09-01,0.5959,0.6219,0.5959,0.6219,3840250,0
1988-09-02,0.6219,0.6392,0.6133,0.6133,2811784,0
1988-09-06,0.6219,0.6219,0.5959,0.6133,2594504,0
1988-09-07,0.6219,0.6219,0.5875,0.5959,3585948,0
1988-09-08,0.5959,0.5959,0.5875,0.5959,1831604,0
1988-09-09,0.5959,0.6133,0.5875,0.6133,1496828,0
1988-09-12,0.5959,0.6133,0.5875,0.5959,1588568,0
1988-09-13,0.5959,0.6133,0.5959,0.6133,1795389,0
1988-09-14,0.5959,0.6133,0.5875,0.6133,1827576,0
1988-09-15,0.5959,0.6133,0.5959,0.6133,2519662,0
1988-09-16,0.5959,0.6219,0.5959,0.6133,4434959,0
1988-09-19,0.5959,0.6133,0.5959,0.5959,1478320,0
1988-09-20,0.5959,0.6133,0.5875,0.5959,3455581,0
1988-09-21,0.6133,0.6133,0.5875,0.6133,3503060,0
1988-09-22,0.6133,0.6133,0.5875,0.5959,1158834,0
1988-09-23,0.5959,0.6133,0.5875,0.6133,2922841,0
1988-09-26,0.5959,0.6392,0.5959,0.6392,4028558,0
1988-09-27,0.6392,0.6565,0.6219,0.648,11241504,0
1988-09-28,0.648,0.6565,0.6392,0.648,4214457,0
1988-09-29,0.648,0.648,0.6392,0.648,2559899,0
1988-09-30,0.648,0.648,0.6133,0.6219,3643087,0
1988-10-03,0.6133,0.6219,0.5875,0.6133,2792471,0
1988-10-04,0.6133,0.6392,0.6133,0.6392,2577604,0
1988-10-05,0.6392,0.6565,0.6219,0.648,6449238,0
1988-10-06,0.648,0.648,0.6219,0.648,2748209,0
1988-10-07,0.6392,0.648,0.6219,0.648,3451561,0
1988-10-10,0.648,0.6565,0.6392,0.648,2055321,0
1988-10-11,0.6392,0.648,0.6219,0.6392,1825164,0
1988-10-12,0.6219,0.6392,0.6133,0.6219,1949097,0
1988-10-13,0.6133,0.648,0.6133,0.6392,1816314,0
1988-10-14,0.648,0.648,0.6219,0.6392,1829994,0
1988-10-17,0.6392,0.648,0.6219,0.6392,1242525,0
1988-10-18,0.6392,0.648,0.6219,0.648,1322197,0
1988-10-19,0.6392,0.6392,0.6133,0.6133,1949097,0
1988-10-20,0.6219,0.6392,0.6133,0.6392,1436471,0
1988-10-21,0.6392,0.6392,0.6133,0.6219,1409112,0
1988-10-24,0.6219,0.6392,0.6133,0.6133,1350364,0
1988-10-25,0.6219,0.6392,0.6133,0.6392,1124229,0
1988-10-26,0.6392,0.6392,0.6133,0.6219,1139519,0
1988-10-27,0.6219,0.6392,0.6133,0.6133,1321393,0
1988-10-28,0.6133,0.6219,0.6133,0.6133,1030880,0
1988-10-31,0.6133,0.6392,0.6133,0.6392,1582132,0
1988-11-01,0.6219,0.6392,0.6133,0.6219,1100897,0
1988-11-02,0.6219,0.6219,0.6133,0.6219,2007842,0
1988-11-03,0.6133,0.6219,0.5959,0.5959,1244942,0
1988-11-04,0.5959,0.6133,0.5959,0.5959,1643292,0
1988-11-07,0.5959,0.6049,0.5787,0.5787,2004624,0
1988-11-08,0.5959,0.6049,0.5959,0.6049,1075948,0
1988-11-09,0.5959,0.6049,0.5787,0.5787,956842,0
1988-11-10,0.5787,0.5959,0.5702,0.5787,2430334,0
1988-11-11,0.5702,0.5702,0.5616,0.5616,2363540,0
1988-11-14,0.5616,0.5702,0.5441,0.5441,1768833,0
1988-11-15,0.5616,0.5616,0.5441,0.5441,1035709,0
1988-11-16,0.5616,0.5616,0.527,0.5441,3033088,0
1988-11-17,0.5441,0.5441,0.5358,0.5441,1045366,0
1988-11-18,0.5358,0.5358,0.527,0.5358,2155916,0
1988-11-21,0.5358,0.5358,0.5099,0.5099,3233468,0
1988-11-22,0.5099,0.5358,0.5099,0.527,1799414,0
1988-11-23,0.5358,0.5358,0.5099,0.5358,1944270,0
1988-11-25,0.527,0.527,0.5099,0.527,969715,0
1988-11-28,0.5099,0.527,0.5099,0.527,1397039,0
1988-11-29,0.527,0.5358,0.5099,0.5358,1998187,0
1988-11-30,0.5358,0.5616,0.527,0.5616,2335376,0
1988-12-01,0.5441,0.5616,0.5358,0.5358,1183781,0
1988-12-02,0.5358,0.5616,0.5358,0.5616,1772049,0
1988-12-05,0.5441,0.5616,0.5358,0.5358,1138716,0
1988-12-06,0.5358,0.5616,0.5358,0.5441,1404285,0
1988-12-07,0.5441,0.5616,0.5358,0.5441,1178148,0
1988-12-08,0.5441,0.5616,0.5358,0.5358,559299,0
1988-12-09,0.5358,0.5441,0.5358,0.5358,783820,0
1988-12-12,0.5358,0.5441,0.5358,0.5358,993861,0
1988-12-13,0.5358,0.5441,0.527,0.5441,2064172,0
1988-12-14,0.5358,0.5441,0.527,0.5358,1387384,0
1988-12-15,0.5358,0.5441,0.527,0.527,1306908,0
1988-12-16,0.527,0.5441,0.527,0.5441,2509198,0
1988-12-19,0.5358,0.5441,0.5358,0.5441,1825971,0
1988-12-20,0.5441,0.5441,0.527,0.527,1730206,0
1988-12-21,0.527,0.5441,0.527,0.5441,2427117,0
1988-12-22,0.5358,0.5441,0.5358,0.5441,4724666,0
1988-12-23,0.5358,0.5616,0.5358,0.5441,1351972,0
1988-12-27,0.5441,0.5616,0.5358,0.5441,1417963,0
1988-12-28,0.5441,0.5441,0.5358,0.5358,1731011,0
1988-12-29,0.5358,0.5441,0.527,0.5358,3960157,0
1988-12-30,0.527,0.5358,0.5099,0.5358,5861772,0
1989-01-03,0.527,0.5358,0.527,0.5358,783015,0
1989-01-04,0.527,0.5441,0.527,0.5441,1811486,0
1989-01-05,0.5358,0.5616,0.5358,0.5616,4430130,0
1989-01-06,0.5616,0.5702,0.5441,0.5616,2522884,0
1989-01-09,0.5616,0.5787,0.5441,0.5787,5267066,0
1989-01-10,0.5787,0.5787,0.5616,0.5702,1844478,0
1989-01-11,0.5787,0.5787,0.5616,0.5616,1092041,0
1989-01-12,0.5702,0.5702,0.5616,0.5616,1324615,0
1989-01-13,0.5702,0.5702,0.5616,0.5702,1228850,0
1989-01-16,0.5616,0.5702,0.5616,0.5616,1193438,0
1989-01-17,0.5702,0.5702,0.5616,0.5616,1089626,0
1989-01-18,0.5616,0.5702,0.5616,0.5702,2906744,0
1989-01-19,0.5702,0.5787,0.5616,0.5702,2817417,0
1989-01-20,0.5702,0.5787,0.5616,0.5787,2012670,0
1989-01-23,0.5787,0.5787,0.5616,0.5702,1623977,0
1989-01-24,0.5702,0.5702,0.5616,0.5702,1391406,0
1989-01-25,0.5702,0.5702,0.5616,0.5702,1514529,0
1989-01-26,0.5616,0.5616,0.5441,0.5441,1872644,0
1989-01-27,0.5441,0.5616,0.5358,0.5441,3420174,0
1989-01-30,0.5441,0.5616,0.5358,0.5441,1339902,0
1989-01-31,0.5441,0.5441,0.5358,0.5441,1611105,0
1989-02-01,0.5358,0.5441,0.5358,0.5441,1752739,0
1989-02-02,0.5358,0.5616,0.5358,0.5616,1201485,0
1989-02-03,0.5616,0.5616,0.5358,0.5441,2509198,0
1989-02-06,0.5441,0.5616,0.5358,0.5616,1960363,0
1989-02-07,0.5441,0.5616,0.5441,0.5616,1346340,0
1989-02-08,0.5616,0.5616,0.5441,0.5616,1590982,0
1989-02-09,0.5441,0.5616,0.5441,0.5441,1506483,0
1989-02-10,0.5441,0.5441,0.5358,0.5441,1800220,0
1989-02-13,0.5358,0.5441,0.5358,0.5441,1438081,0
1989-02-14,0.5441,0.5616,0.5358,0.5441,3291413,0
1989-02-15,0.5358,0.5616,0.5358,0.5441,1806657,0
1989-02-16,0.5441,0.6305,0.5441,0.6049,22544978,0
1989-02-17,0.6133,0.6305,0.5787,0.5959,5093239,0
1989-02-21,0.6049,0.6049,0.5787,0.5959,2977560,0
1989-02-22,0.5959,0.5959,0.5702,0.5702,3032284,0
1989-02-23,0.5702,0.6049,0.5702,0.6049,3288193,0
1989-02-24,0.6049,0.6133,0.5787,0.6133,4114670,0
1989-02-27,0.6219,0.6219,0.5959,0.5959,1588568,0
1989-02-28,0.6133,0.648,0.5959,0.6219,7608073,0
1989-03-01,0.6219,0.6392,0.5959,0.6219,2491494,0
1989-03-02,0.5959,0.6133,0.5875,0.5875,2246045,0
1989-03-03,0.5875,0.5959,0.5787,0.5959,1725376,0
1989-03-06,0.5959,0.648,0.5875,0.6133,1652947,0
1989-03-07,0.6133,0.6133,0.5875,0.5959,1215970,0
1989-03-08,0.5875,0.5959,0.5787,0.5787,1890349,0
1989-03-09,0.5787,0.5959,0.5787,0.5959,1100897,0
1989-03-10,0.5959,0.5959,0.5787,0.5875,1173320,0
1989-03-13,0.5787,0.5959,0.5787,0.5959,1253793,0
1989-03-14,0.5959,0.5959,0.5787,0.5875,1108132,0
1989-03-15,0.5875,0.5959,0.5787,0.5875,1838844,0
1989-03-16,0.5875,0.5959,0.5875,0.5875,1502465,0
1989-03-17,0.5787,0.5959,0.5787,0.5787,4891248,0
1989-03-20,0.5787,0.5875,0.5787,0.5875,1987723,0
1989-03-21,0.5787,0.5875,0.5787,0.5875,745195,0
1989-03-22,0.5875,0.5959,0.5787,0.5875,4300567,0
1989-03-23,0.5875,0.5959,0.5787,0.5959,1405084,0
1989-03-27,0.5959,0.5959,0.5787,0.5875,1120207,0
1989-03-28,0.5875,0.5875,0.5787,0.5787,1057436,0
1989-03-29,0.5787,0.5875,0.5787,0.5875,686447,0
1989-03-30,0.5787,0.5875,0.5787,0.5787,2220298,0
1989-03-31,0.5787,0.5959,0.5787,0.5787,1343120,0
1989-04-03,0.5875,0.5875,0.5787,0.5875,747609,0
1989-04-04,0.5787,0.5875,0.5616,0.5616,1891153,0
1989-04-05,0.5616,0.5787,0.5616,0.5787,3186796,0
1989-04-06,0.5787,0.5787,0.5616,0.5787,1688358,0
1989-04-07,0.5787,0.5787,0.5616,0.5787,3281757,0
1989-04-10,0.5787,0.5875,0.5616,0.5787,1328636,0
1989-04-11,0.5787,0.5787,0.5616,0.5787,848200,0
1989-04-12,0.5787,0.5787,0.5616,0.5616,1921735,0
1989-04-13,0.5616,0.5616,0.5527,0.5616,1162861,0
1989-04-14,0.5616,0.5787,0.5527,0.5527,1344731,0
1989-04-17,0.5527,0.5616,0.5527,0.5616,1128256,0
1989-04-18,0.5527,0.5787,0.5527,0.5787,3261636,0
1989-04-19,0.5616,0.5787,0.5527,0.5616,3727585,0
1989-04-20,0.5616,0.5787,0.5527,0.5616,1450958,0
1989-04-21,0.5616,0.5787,0.5527,0.5616,3042746,0
1989-04-24,0.5527,0.5616,0.5527,0.5616,1941851,0
1989-04-25,0.5527,0.5616,0.5527,0.5527,1883912,0
1989-04-26,0.5527,0.5787,0.5527,0.5616,1883912,0
1989-04-27,0.5616,0.5787,0.5616,0.5787,1063069,0
1989-04-28,0.5787,0.5787,0.5527,0.5616,1347145,0
1989-05-01,0.5616,0.5787,0.5616,0.5787,1999798,0
1989-05-02,0.5787,0.5787,0.5527,0.5616,2788448,0
1989-05-03,0.5527,0.5616,0.5527,0.5616,1471880,0
1989-05-04,0.5616,0.5616,0.5527,0.5616,784629,0
1989-05-05,0.5616,0.5702,0.5616,0.5702,1507291,0
1989-05-08,0.5702,0.5702,0.5616,0.5616,728296,0
1989-05-09,0.5616,0.5702,0.5441,0.5441,1825164,0
1989-05-10,0.5441,0.5616,0.5441,0.5441,972940,0
1989-05-11,0.5616,0.5616,0.5441,0.5616,1462224,0
1989-05-12,0.5616,0.5702,0.5441,0.5616,1236892,0
1989-05-15,0.5441,0.5616,0.5441,0.5616,1613518,0
1989-05-16,0.5616,0.5616,0.5441,0.5441,1870232,0
1989-05-17,0.5441,0.5616,0.5441,0.5616,1138716,0
1989-05-18,0.5616,0.5616,0.5441,0.5441,1305299,0
1989-05-19,0.5616,0.5616,0.5441,0.5616,2507591,0
1989-05-22,0.5616,0.5616,0.5441,0.5441,949600,0
1989-05-23,0.5441,0.5616,0.5358,0.5358,1512924,0
1989-05-24,0.5441,0.5441,0.5358,0.5441,930287,0
1989-05-25,0.5441,0.5441,0.5358,0.5358,1216777,0
1989-05-26,0.5441,0.5616,0.5358,0.5616,1600639,0
1989-05-30,0.5441,0.5616,0.5358,0.5616,1227238,0
1989-05-31,0.5441,0.5616,0.5358,0.5616,864295,0
1989-06-01,0.5616,0.5616,0.5441,0.5616,1405084,0
1989-06-02,0.5616,0.5616,0.5441,0.5441,1146764,0
1989-06-05,0.5616,0.5616,0.5441,0.5616,1034098,0
1989-06-06,0.5616,0.5702,0.5441,0.5702,3280953,0
1989-06-07,0.5702,0.5702,0.5441,0.5702,1595007,0
1989-06-08,0.5616,0.5702,0.5616,0.5702,1273912,0
1989-06-09,0.5616,0.5702,0.5616,0.5702,1148372,0
1989-06-12,0.5616,0.5702,0.5441,0.5616,1081575,0
1989-06-13,0.5441,0.5616,0.5441,0.5441,999496,0
1989-06-14,0.5441,0.5959,0.5441,0.5959,12767304,0
1989-06-15,0.5959,0.6392,0.5787,0.6392,17681892,0
1989-06-16,0.6305,0.6651,0.6049,0.6133,9310917,0
1989-06-19,0.6049,0.6133,0.5787,0.5959,2501955,0
1989-06-20,0.5959,0.6049,0.5959,0.5959,1890349,0
1989-06-21,0.5959,0.6049,0.5787,0.5787,2313645,0
1989-06-22,0.5959,0.6133,0.5787,0.5959,3227840,0
1989-06-23,0.6049,0.6049,0.5959,0.5959,1706868,0
1989-06-26,0.6049,0.6049,0.5959,0.5959,1479928,0
1989-06-27,0.5959,0.6049,0.5787,0.5959,1127450,0
1989-06-28,0.5959,0.5959,0.5702,0.5702,1694796,0
1989-06-29,0.5702,0.5787,0.5616,0.5616,3291413,0
1989-06-30,0.5616,0.5702,0.5616,0.5616,1176541,0
1989-07-03,0.5616,0.5702,0.5616,0.5616,935114,0
1989-07-05,0.5616,0.5702,0.5616,0.5702,504574,0
1989-07-06,0.5702,0.5702,0.5616,0.5616,451459,0
1989-07-07,0.5616,0.5702,0.5616,0.5616,836131,0
1989-07-10,0.5616,0.5702,0.5616,0.5616,706566,0
1989-07-11,0.5702,0.5959,0.5616,0.5787,1961169,0
1989-07-12,0.5787,0.5787,0.5702,0.5702,620463,0
1989-07-13,0.5702,0.5787,0.5702,0.5787,694497,0
1989-07-14,0.5702,0.5787,0.5616,0.5616,1668238,0
1989-07-17,0.5702,0.5702,0.5441,0.5616,643793,0
1989-07-18,0.5616,0.5702,0.5441,0.5616,4209631,0
1989-07-19,0.5616,0.5702,0.5441,0.5702,1507291,0
1989-07-20,0.5616,0.5702,0.5441,0.5616,1153204,0
1989-07-21,0.5616,0.5616,0.5441,0.5616,2627498,0
1989-07-24,0.5441,0.5616,0.5441,0.5441,949600,0
1989-07-25,0.5616,0.5702,0.5441,0.5616,1004324,0
1989-07-26,0.5616,0.5702,0.5441,0.5616,2014281,0
1989-07-27,0.5441,0.5616,0.5441,0.5616,1553160,0
1989-07-28,0.5441,0.5616,0.5441,0.5441,973742,0
1989-07-31,0.5616,0.5702,0.5441,0.5616,4285275,0
1989-08-01,0.5441,0.5702,0.5441,0.5616,2798103,0
1989-08-02,0.5616,0.5702,0.5441,0.5702,1109744,0
1989-08-03,0.5616,0.5787,0.5616,0.5702,5685535,0
1989-08-04,0.5702,0.5702,0.5616,0.5702,2096364,0
1989-08-07,0.5616,0.5787,0.5616,0.5702,4426907,0
1989-08-08,0.5787,0.5875,0.5616,0.5616,1017198,0
1989-08-09,0.5616,0.5787,0.5527,0.5527,2020716,0
1989-08-10,0.5527,0.5787,0.5527,0.5616,2639570,0
1989-08-11,0.5616,0.5787,0.5527,0.5527,2279040,0
1989-08-14,0.5527,0.5616,0.5527,0.5616,1079162,0
1989-08-15,0.5616,0.5787,0.5527,0.5787,1363241,0
1989-08-16,0.5787,0.5787,0.5616,0.5616,894072,0
1989-08-17,0.5616,0.5787,0.5616,0.5616,1637660,0
1989-08-18,0.5616,0.5787,0.5527,0.5787,1794584,0
1989-08-21,0.5787,0.5787,0.5527,0.5527,1090434,0
1989-08-22,0.5527,0.5787,0.5527,0.5616,1546722,0
1989-08-23,0.5787,0.5787,0.5616,0.5616,1611909,0
1989-08-24,0.5787,0.5787,0.5616,0.5787,1894373,0
1989-08-25,0.5787,0.5787,0.5616,0.5616,1013979,0
1989-08-28,0.5616,0.5787,0.5616,0.5616,2406997,0
1989-08-29,0.5787,0.5875,0.5616,0.5787,3246348,0
1989-08-30,0.5787,0.5875,0.5616,0.5787,2578412,0
1989-08-31,0.5787,0.5875,0.5616,0.5787,1191831,0
1989-09-01,0.5616,0.5875,0.5616,0.5875,1639269,0
1989-09-05,0.5787,0.5875,0.5616,0.5875,2838338,0
1989-09-06,0.5787,0.5875,0.5787,0.5787,1108940,0
1989-09-07,0.5616,0.5875,0.5616,0.5787,1689967,0
1989-09-08,0.5787,0.5787,0.5616,0.5787,1035709,0
1989-09-11,0.5616,0.5787,0.5616,0.5616,1595007,0
1989-09-12,0.5787,0.5875,0.5616,0.5787,4150078,0
1989-09-13,0.5787,0.5875,0.5616,0.5616,1998989,0
1989-09-14,0.5616,0.5787,0.5616,0.5616,1685943,0
1989-09-15,0.5616,0.5787,0.5616,0.5787,3217376,0
1989-09-18,0.5616,0.5875,0.5616,0.5616,2588063,0
1989-09-19,0.5787,0.5787,0.5616,0.5616,1137911,0
1989-09-20,0.5787,0.5787,0.5616,0.5616,844984,0
1989-09-21,0.5787,0.5787,0.5616,0.5616,1112160,0
1989-09-22,0.5616,0.5787,0.5527,0.5527,1582132,0
1989-09-25,0.5616,0.5616,0.5527,0.5527,856248,0
1989-09-26,0.5527,0.5616,0.5527,0.5527,1301273,0
1989-09-27,0.5616,0.5616,0.5527,0.5527,1064680,0
1989-09-28,0.5616,0.5616,0.5527,0.5527,1042147,0
1989-09-29,0.5527,0.5616,0.5527,0.5616,998689,0
1989-10-02,0.5527,0.5616,0.5527,0.5616,1071114,0
1989-10-03,0.5616,0.5616,0.5527,0.5616,1233673,0
1989-10-04,0.5527,0.5616,0.5358,0.5358,2476203,0
1989-10-05,0.5527,0.5527,0.5358,0.5527,1022833,0
1989-10-06,0.5358,0.5527,0.527,0.5358,2462523,0
1989-10-09,0.527,0.5358,0.527,0.527,1333467,0
1989-10-10,0.5358,0.5358,0.527,0.5358,1637660,0
1989-10-11,0.5358,0.5358,0.527,0.5358,1294032,0
1989-10-12,0.5358,0.5358,0.527,0.5358,1216777,0
1989-10-13,0.5358,0.5358,0.48372,0.49243,4839747,0
1989-10-16,0.45785,0.527,0.45785,0.527,7093843,0
1989-10-17,0.527,0.527,0.49243,0.5182,1786538,0
1989-10-18,0.5182,0.5182,0.49243,0.5009,1282765,0
1989-10-19,0.49243,0.5009,0.49243,0.49243,856248,0
1989-10-20,0.49243,0.5009,0.49243,0.5009,1495222,0
1989-10-23,0.5009,0.5009,0.49243,0.49243,1376921,0
1989-10-24,0.49243,0.5009,0.48372,0.48372,1920121,0
1989-10-25,0.49243,0.49243,0.48372,0.49243,1116185,0
1989-10-26,0.48372,0.5616,0.48372,0.49243,2231561,0
1989-10-27,0.49243,0.5009,0.48372,0.48372,1882300,0
1989-10-30,0.48372,0.49243,0.48372,0.48372,1023637,0
1989-10-31,0.48372,0.5009,0.48372,0.5009,2472182,0
1989-11-01,0.5009,0.5009,0.49243,0.5009,764506,0
1989-11-02,0.5009,0.5009,0.48372,0.49243,1037318,0
1989-11-03,0.49243,0.5009,0.48372,0.48372,850617,0
1989-11-06,0.48372,0.5009,0.48372,0.5009,1072726,0
1989-11-07,0.48372,0.5009,0.48372,0.48372,2518857,0
1989-11-08,0.48372,0.5009,0.48372,0.48372,1160447,0
1989-11-09,0.48372,0.5009,0.47514,0.48372,3228641,0
1989-11-10,0.47514,0.48372,0.47514,0.48372,752435,0
1989-11-13,0.48372,0.48372,0.47514,0.48372,1248160,0
1989-11-14,0.48372,0.48372,0.47514,0.48372,1255402,0
1989-11-15,0.47514,0.48372,0.47514,0.48372,1146764,0
1989-11-16,0.47514,0.48372,0.47514,0.48372,879587,0
1989-11-17,0.47514,0.48372,0.45785,0.47514,2381245,0
1989-11-20,0.48372,0.48372,0.47514,0.47514,890858,0
1989-11-21,0.47514,0.5009,0.45785,0.48372,3586753,0
1989-11-22,0.48372,0.48372,0.47514,0.48372,898903,0
1989-11-24,0.47514,0.48372,0.47514,0.48372,848200,0
1989-11-27,0.47514,0.48372,0.47514,0.48372,1424400,0
1989-11-28,0.48372,0.48372,0.47514,0.48372,1132278,0
1989-11-29,0.48372,0.48372,0.47514,0.48372,1730206,0
1989-11-30,0.48372,0.48372,0.47514,0.48372,1185391,0
1989-12-01,0.48372,0.48372,0.47514,0.47514,1393017,0
1989-12-04,0.48372,0.5009,0.47514,0.47514,1428425,0
1989-12-05,0.48372,0.48372,0.47514,0.48372,1194245,0
1989-12-06,0.48372,0.48372,0.47514,0.47514,1128256,0
1989-12-07,0.47514,0.48372,0.47514,0.48372,2071414,0
1989-12-08,0.47514,0.48372,0.47514,0.47514,951209,0
1989-12-11,0.48372,0.48372,0.47514,0.47514,1186999,0
1989-12-12,0.48372,0.48372,0.47514,0.48372,1463031,0
1989-12-13,0.47514,0.48372,0.47514,0.47514,1237699,0
1989-12-14,0.47514,0.48372,0.47514,0.47514,1414742,0
1989-12-15,0.48372,0.48372,0.45785,0.47514,3162654,0
1989-12-18,0.47514,0.47514,0.45785,0.45785,3377520,0
1989-12-19,0.45785,0.45785,0.44919,0.45785,2274214,0
1989-12-20,0.45785,0.45785,0.44055,0.44919,2378831,0
1989-12-21,0.44055,0.45785,0.44055,0.44919,3002510,0
1989-12-22,0.44055,0.45785,0.44055,0.45785,2038422,0
1989-12-26,0.45785,0.45785,0.44919,0.45785,1108940,0
1989-12-27,0.44919,0.48372,0.44055,0.45785,4073624,0
1989-12-28,0.44919,0.45785,0.44919,0.45785,3671252,0
1989-12-29,0.44919,0.45785,0.44055,0.44919,8011252,0
1990-01-02,0.45785,0.47514,0.44919,0.47514,2308815,0
1990-01-03,0.45785,0.47514,0.45785,0.47514,2118094,0
1990-01-04,0.47514,0.47514,0.44919,0.44919,1514529,0
1990-01-05,0.45785,0.45785,0.44919,0.45785,680818,0
1990-01-08,0.44919,0.45785,0.44919,0.44919,1261842,0
1990-01-09,0.45785,0.45785,0.44919,0.44919,1055023,0
1990-01-10,0.44919,0.45785,0.44055,0.44919,2596921,0
1990-01-11,0.44919,0.44919,0.44055,0.44919,1141935,0
1990-01-12,0.44055,0.44919,0.44055,0.44055,3862784,0
1990-01-15,0.44055,0.44919,0.42335,0.44055,1393017,0
1990-01-16,0.44055,0.44919,0.42335,0.44919,1351972,0
1990-01-17,0.44919,0.44919,0.44055,0.44919,1384162,0
1990-01-18,0.44055,0.44919,0.44055,0.44055,902926,0
1990-01-19,0.44919,0.44919,0.44055,0.44055,931093,0
1990-01-22,0.44055,0.44919,0.41482,0.42335,2313645,0
1990-01-23,0.42335,0.44055,0.41482,0.42335,1063876,0
1990-01-24,0.42335,0.42335,0.41482,0.41482,1475905,0
1990-01-25,0.41482,0.42335,0.41482,0.42335,907753,0
1990-01-26,0.41482,0.42335,0.39735,0.41482,2332151,0
1990-01-29,0.41482,0.41482,0.38878,0.38878,2173623,0
1990-01-30,0.39735,0.41482,0.38878,0.39735,2534950,0
1990-01-31,0.39735,0.41482,0.39735,0.39735,1835627,0
1990-02-01,0.39735,0.41482,0.39735,0.41482,1177347,0
1990-02-02,0.41482,0.41482,0.39735,0.39735,1543503,0
1990-02-05,0.39735,0.41482,0.39735,0.39735,993861,0
1990-02-06,0.39735,0.41482,0.38878,0.39735,1012372,0
1990-02-07,0.38878,0.41482,0.38878,0.41482,961673,0
1990-02-08,0.39735,0.41482,0.39735,0.39735,486870,0
1990-02-09,0.41482,0.41482,0.38878,0.39735,1467053,0
1990-02-12,0.39735,0.39735,0.38878,0.38878,2467353,0
1990-02-13,0.38878,0.39735,0.38878,0.38878,927870,0
1990-02-14,0.38878,0.39735,0.38878,0.39735,929482,0
1990-02-15,0.38878,0.39735,0.38878,0.38878,1425207,0
1990-02-16,0.39735,0.39735,0.38878,0.39735,853835,0
1990-02-20,0.38878,0.39735,0.38014,0.39735,3218181,0
1990-02-21,0.38878,0.39735,0.38014,0.39735,1246552,0
1990-02-22,0.39735,0.39735,0.38878,0.38878,881198,0
1990-02-23,0.38878,0.39735,0.38878,0.38878,596316,0
1990-02-26,0.39735,0.40588,0.39735,0.40588,963282,0
1990-02-27,0.39735,0.40588,0.39735,0.40588,485263,0
1990-02-28,0.39735,0.40588,0.39735,0.39735,734731,0
1990-03-01,0.40588,0.40588,0.39735,0.39735,755655,0
1990-03-02,0.40588,0.41482,0.40588,0.41482,1697213,0
1990-03-05,0.41482,0.41482,0.40588,0.41482,569761,0
1990-03-06,0.41482,0.41482,0.40588,0.41482,712199,0
1990-03-07,0.41482,0.41482,0.39735,0.40588,1263449,0
1990-03-08,0.39735,0.41482,0.39735,0.39735,1137911,0
1990-03-09,0.39735,0.40588,0.39735,0.39735,754850,0
1990-03-12,0.39735,0.40588,0.39735,0.40588,1224824,0
1990-03-13,0.40588,0.40588,0.39735,0.39735,830495,0
1990-03-14,0.39735,0.41482,0.39735,0.41482,2485861,0
1990-03-15,0.41482,0.41482,0.40588,0.41482,1735837,0
1990-03-16,0.41482,0.41482,0.40588,0.41482,2009454,0
1990-03-19,0.41482,0.44055,0.40588,0.44055,3675276,0
1990-03-20,0.44055,0.46656,0.43183,0.44055,4331946,0
1990-03-21,0.45785,0.46656,0.44055,0.44055,1297250,0
1990-03-22,0.44055,0.45785,0.43183,0.44055,1154007,0
1990-03-23,0.44055,0.45785,0.43183,0.45785,805547,0
1990-03-26,0.44055,0.46656,0.44055,0.45785,1238504,0
1990-03-27,0.45785,0.46656,0.45785,0.46656,528719,0
1990-03-28,0.46656,0.5099,0.45785,0.5099,6971519,0
1990-03-29,0.5099,0.5099,0.49243,0.49243,2665322,0
1990-03-30,0.49243,0.5099,0.46656,0.46656,2478616,0
1990-04-02,0.46656,0.48372,0.45785,0.45785,2077860,0
1990-04-03,0.46656,0.48372,0.45785,0.46656,1176541,0
1990-04-04,0.46656,0.48372,0.46656,0.46656,883610,0
1990-04-05,0.48372,0.48372,0.46656,0.46656,762901,0
1990-04-06,0.46656,0.48372,0.46656,0.48372,920630,0
1990-04-09,0.46656,0.48372,0.46656,0.48372,754850,0
1990-04-10,0.48372,0.48372,0.46656,0.46656,540791,0
1990-04-11,0.46656,0.48372,0.46656,0.48372,790258,0
1990-04-12,0.48372,0.5099,0.46656,0.49243,2771546,0
1990-04-16,0.49243,0.5099,0.48372,0.48372,1058241,0
1990-04-17,0.48372,0.49243,0.48372,0.48372,697714,0
1990-04-18,0.49243,0.5099,0.48372,0.49243,3890949,0
1990-04-19,0.48372,0.49243,0.46656,0.48372,1034905,0
1990-04-20,0.48372,0.48372,0.45785,0.45785,1817120,0
1990-04-23,0.46656,0.48372,0.45785,0.45785,1718939,0
1990-04-24,0.46656,0.46656,0.45785,0.45785,578612,0
1990-04-25,0.45785,0.46656,0.45785,0.45785,647016,0
1990-04-26,0.46656,0.46656,0.45785,0.45785,539182,0
1990-04-27,0.46656,0.48372,0.45785,0.45785,1271502,0
1990-04-30,0.45785,0.46656,0.44055,0.45785,1747103,0
1990-05-01,0.46656,0.48372,0.44919,0.47514,2060149,0
1990-05-02,0.47514,0.48372,0.46656,0.46656,1598226,0
1990-05-03,0.47514,0.48372,0.46656,0.46656,1186195,0
1990-05-04,0.46656,0.48372,0.46656,0.48372,781409,0
1990-05-07,0.48372,0.48372,0.47514,0.47514,1146764,0
1990-05-08,0.48372,0.48372,0.46656,0.48372,2411826,0
1990-05-09,0.47514,0.48372,0.47514,0.47514,1278744,0
1990-05-10,0.47514,0.48372,0.47514,0.47514,1575691,0
1990-05-11,0.48372,0.5009,0.47514,0.48372,2855239,0
1990-05-14,0.48372,0.5009,0.47514,0.5009,2783618,0
1990-05-15,0.48372,0.5009,0.47514,0.5009,1513727,0
1990-05-16,0.5009,0.5009,0.47514,0.48372,836937,0
1990-05-17,0.48372,0.5009,0.47514,0.47514,882003,0
1990-05-18,0.47514,0.48372,0.46656,0.48372,2114875,0
1990-05-21,0.48372,0.527,0.47514,0.527,8095752,0
1990-05-22,0.527,0.5358,0.5009,0.5358,5151180,0
1990-05-23,0.527,0.5616,0.5099,0.5616,10695082,0
1990-05-24,0.5616,0.5875,0.5527,0.5616,9608673,0
1990-05-25,0.5616,0.5616,0.5358,0.5358,3542494,0
1990-05-29,0.5358,0.5616,0.527,0.5616,3376717,0
1990-05-30,0.5875,0.6219,0.5702,0.6219,22128923,0
1990-05-31,0.6133,0.6219,0.5959,0.6219,7311120,0
1990-06-01,0.6219,0.6219,0.5875,0.5875,6257711,0
1990-06-04,0.5959,0.5959,0.5099,0.5702,4470367,0
1990-06-05,0.5875,0.5959,0.5875,0.5959,4018099,0
1990-06-06,0.5959,0.6219,0.5875,0.6219,6393713,0
1990-06-07,0.6219,0.6219,0.5959,0.6133,5342708,0
1990-06-08,0.6133,0.6219,0.5959,0.6133,3494212,0
1990-06-11,0.6133,0.6219,0.5959,0.6219,4097770,0
1990-06-12,0.6219,0.6738,0.6133,0.6651,15792347,0
1990-06-13,0.6651,0.6998,0.6651,0.6912,14619027,0
1990-06-14,0.6912,0.734,0.6912,0.7256,24381409,0
1990-06-15,0.7256,0.7515,0.6738,0.6912,2003819,0
1990-06-18,0.6912,0.6998,0.6651,0.6912,5867407,0
1990-06-19,0.6912,0.6912,0.648,0.6738,6705954,0
1990-06-20,0.6651,0.6738,0.6392,0.648,6965087,0
1990-06-21,0.648,0.648,0.6133,0.648,5494006,0
1990-06-22,0.6392,0.6651,0.6392,0.6651,3915899,0
1990-06-25,0.648,0.6651,0.6392,0.648,1179756,0
1990-06-26,0.648,0.648,0.6392,0.648,1388189,0
1990-06-27,0.648,0.6738,0.6392,0.648,4405183,0
1990-06-28,0.6651,0.6738,0.648,0.6651,1710890,0
1990-06-29,0.648,0.6651,0.648,0.6651,1606276,0
1990-07-02,0.6651,0.6651,0.648,0.6651,2341814,0
1990-07-03,0.6651,0.6738,0.648,0.6651,2452869,0
1990-07-05,0.6651,0.6651,0.6392,0.648,1797803,0
1990-07-06,0.6392,0.6651,0.6392,0.6651,1444519,0
1990-07-09,0.6651,0.6651,0.648,0.6651,1809069,0
1990-07-10,0.648,0.6738,0.648,0.6651,2677392,0
1990-07-11,0.6651,0.6998,0.6651,0.6912,4433352,0
1990-07-12,0.6998,0.6998,0.6738,0.6738,3033897,0
1990-07-13,0.6738,0.6912,0.648,0.648,3749315,0
1990-07-16,0.648,0.6998,0.648,0.6912,4751225,0
1990-07-17,0.6738,0.6912,0.6651,0.6738,1933806,0
1990-07-18,0.6738,0.6738,0.648,0.6738,1711696,0
1990-07-19,0.6738,0.6738,0.6392,0.6651,2847191,0
1990-07-20,0.6651,0.6651,0.6392,0.648,2598527,0
1990-07-23,0.6392,0.6392,0.5616,0.5959,5070710,0
1990-07-24,0.5959,0.6133,0.5875,0.5959,1764002,0
1990-07-25,0.6133,0.6392,0.5959,0.6392,1487174,0
1990-07-26,0.6392,0.648,0.6133,0.6392,3312337,0
1990-07-27,0.6392,0.6392,0.5875,0.6133,2155109,0
1990-07-30,0.6133,0.6133,0.5875,0.6133,1367262,0
1990-07-31,0.6133,0.6133,0.5702,0.5875,2717631,0
1990-08-01,0.5875,0.5959,0.5702,0.5875,1426013,0
1990-08-02,0.5875,0.6219,0.5702,0.5959,6509593,0
1990-08-03,0.6133,0.6219,0.5616,0.5875,5498028,0
1990-08-06,0.5527,0.5702,0.5527,0.5616,4081674,0
1990-08-07,0.5787,0.5959,0.5527,0.5702,2223516,0
1990-08-08,0.5702,0.5787,0.5527,0.5787,1833210,0
1990-08-09,0.5787,0.6049,0.5702,0.5787,2063371,0
1990-08-10,0.5959,0.6049,0.5787,0.5787,2358713,0
1990-08-13,0.5787,0.6049,0.5787,0.5787,1708476,0
1990-08-14,0.6049,0.6219,0.5959,0.6049,2270189,0
1990-08-15,0.6219,0.6219,0.6049,0.6049,1809874,0
1990-08-16,0.6049,0.6219,0.5959,0.5959,1440498,0
1990-08-17,0.5959,0.6049,0.5787,0.5959,2107630,0
1990-08-20,0.5959,0.6049,0.5787,0.5959,1631219,0
1990-08-21,0.5787,0.5959,0.5702,0.5959,1635245,0
1990-08-22,0.5787,0.5959,0.5702,0.5787,1898397,0
1990-08-23,0.5527,0.5702,0.5009,0.527,4570962,0
1990-08-24,0.527,0.5441,0.5009,0.5182,4343220,0
1990-08-27,0.5441,0.5702,0.527,0.5527,3417758,0
1990-08-28,0.5441,0.5959,0.5441,0.5787,4524287,0
1990-08-29,0.5959,0.6219,0.5702,0.6049,3523180,0
1990-08-30,0.5959,0.6049,0.5787,0.5959,2111655,0
1990-08-31,0.5787,0.5959,0.5702,0.5959,1633637,0
1990-09-04,0.5787,0.6305,0.5702,0.6305,3919918,0
1990-09-05,0.6305,0.6305,0.6049,0.6305,4249059,0
1990-09-06,0.6305,0.6305,0.6049,0.6219,1862989,0
1990-09-07,0.6049,0.6305,0.6049,0.6305,2584845,0
1990-09-10,0.6219,0.648,0.6219,0.6305,3273709,0
1990-09-11,0.6305,0.648,0.6219,0.6305,3404076,0
1990-09-12,0.6305,0.6305,0.6049,0.6305,2154307,0
1990-09-13,0.6305,0.6305,0.6219,0.6305,2086710,0
1990-09-14,0.6305,0.6305,0.5959,0.5959,2852021,0
1990-09-17,0.6049,0.6219,0.5959,0.6049,982596,0
1990-09-18,0.6049,0.6305,0.5959,0.6305,3725172,0
1990-09-19,0.6305,0.648,0.6049,0.6219,2371585,0
1990-09-20,0.6049,0.6305,0.6049,0.6219,1666629,0
1990-09-21,0.6219,0.6219,0.6049,0.6219,2893064,0
1990-09-24,0.6219,0.6219,0.5959,0.5959,2988828,0
1990-09-25,0.6049,0.6219,0.5959,0.5959,2205009,0
1990-09-26,0.6049,0.6049,0.5959,0.5959,2227538,0
1990-09-27,0.6049,0.6049,0.5787,0.5959,2390096,0
1990-09-28,0.5787,0.5959,0.5787,0.5959,1397843,0
1990-10-01,0.5959,0.5959,0.5787,0.5959,824060,0
1990-10-02,0.5959,0.6049,0.5787,0.5959,2753840,0
1990-10-03,0.6049,0.6049,0.5787,0.5787,1260233,0
1990-10-04,0.5959,0.6049,0.5787,0.5959,1488779,0
1990-10-05,0.5959,0.6049,0.5787,0.6049,3095058,0
1990-10-08,0.6049,0.6219,0.5959,0.6049,2911572,0
1990-10-09,0.5959,0.6049,0.5787,0.5959,1498437,0
1990-10-10,0.5787,0.5787,0.5702,0.5702,726685,0
1990-10-11,0.5787,0.5959,0.5441,0.5959,3239104,0
1990-10-12,0.5959,0.5959,0.5702,0.5787,2319280,0
1990-10-15,0.5702,0.5787,0.5702,0.5702,1365655,0
1990-10-16,0.5787,0.5959,0.5787,0.5959,1359214,0
1990-10-17,0.5787,0.5959,0.5787,0.5787,2267775,0
1990-10-18,0.5959,0.5959,0.5787,0.5959,1677894,0
1990-10-19,0.5959,0.6049,0.5787,0.6049,1817120,0
1990-10-22,0.5959,0.6049,0.5787,0.6049,1378532,0
1990-10-23,0.6049,0.6049,0.5959,0.6049,1178148,0
1990-10-24,0.5959,0.6049,0.5787,0.5787,1600639,0
1990-10-25,0.5959,0.6305,0.5959,0.6305,5863382,0
1990-10-26,0.6219,0.648,0.6219,0.6305,4827674,0
1990-10-29,0.6305,0.648,0.6219,0.648,4191119,0
1990-10-30,0.6305,0.6565,0.6305,0.6565,3974643,0
1990-10-31,0.6565,0.6912,0.6565,0.6565,9850093,0
1990-11-01,0.6651,0.6651,0.6305,0.6565,2567141,0
1990-11-02,0.6565,0.6565,0.6305,0.6305,2190521,0
1990-11-05,0.6392,0.648,0.6392,0.648,1205508,0
1990-11-06,0.648,0.648,0.6219,0.648,1933806,0
1990-11-07,0.6392,0.648,0.6219,0.6392,1295641,0
1990-11-08,0.6219,0.6392,0.6219,0.6219,1521775,0
1990-11-09,0.6219,0.6219,0.5959,0.6219,2551048,0
1990-11-12,0.6219,0.6392,0.6133,0.6392,1351972,0
1990-11-13,0.6392,0.648,0.6219,0.6219,2250071,0
1990-11-14,0.6392,0.6738,0.6392,0.648,7404473,0
1990-11-15,0.648,0.6651,0.6392,0.648,2320889,0
1990-11-16,0.6392,0.6651,0.6392,0.648,2555070,0
1990-11-19,0.648,0.6651,0.6392,0.648,1036517,0
1990-11-20,0.6392,0.648,0.5959,0.6133,4315050,0
1990-11-21,0.6133,0.6219,0.5959,0.6219,2880989,0
1990-11-23,0.6219,0.6219,0.6133,0.6133,562518,0
1990-11-26,0.6133,0.6133,0.5959,0.6133,1288401,0
1990-11-27,0.6133,0.6219,0.5959,0.6133,3000898,0
1990-11-28,0.6133,0.6219,0.6133,0.6219,1214363,0
1990-11-29,0.6133,0.6219,0.5959,0.6219,4123519,0
1990-11-30,0.6133,0.6219,0.5959,0.6133,2284674,0
1990-12-03,0.6133,0.6219,0.6133,0.6219,1928978,0
1990-12-04,0.6219,0.6392,0.6133,0.6219,2946175,0
1990-12-05,0.6392,0.648,0.6219,0.648,2287090,0
1990-12-06,0.648,0.6651,0.6392,0.648,3916703,0
1990-12-07,0.648,0.648,0.6392,0.6392,1429229,0
1990-12-10,0.648,0.648,0.6392,0.6392,1253793,0
1990-12-11,0.648,0.6651,0.6392,0.648,3726782,0
1990-12-12,0.6651,0.6651,0.648,0.6651,2670151,0
1990-12-13,0.6651,0.6651,0.648,0.6651,1879887,0
1990-12-14,0.648,0.6651,0.6392,0.6392,1619955,0
1990-12-17,0.6392,0.648,0.6392,0.648,1627196,0
1990-12-18,0.6392,0.6651,0.6392,0.648,2300769,0
1990-12-19,0.648,0.6651,0.648,0.6651,1322197,0
1990-12-20,0.648,0.6651,0.6392,0.6392,2088315,0
1990-12-21,0.648,0.648,0.6392,0.648,2410215,0
1990-12-24,0.6392,0.648,0.6392,0.648,549640,0
1990-12-26,0.648,0.648,0.6392,0.6392,743583,0
1990-12-27,0.6392,0.648,0.6219,0.6392,923042,0
1990-12-28,0.6392,0.648,0.6219,0.648,1998187,0
1990-12-31,0.6392,0.648,0.6133,0.6392,1698818,0
1991-01-02,0.6392,0.6392,0.6219,0.6219,725881,0
1991-01-03,0.6219,0.6392,0.6133,0.6219,1553160,0
1991-01-04,0.6133,0.6219,0.5959,0.5959,2147064,0
1991-01-07,0.6219,0.6392,0.6133,0.6133,3406492,0
1991-01-08,0.6219,0.6219,0.6133,0.6133,1820337,0
1991-01-09,0.6392,0.648,0.6133,0.6133,4212850,0
1991-01-10,0.6133,0.6392,0.6133,0.6219,1800220,0
1991-01-11,0.6392,0.648,0.6219,0.6392,1725376,0
1991-01-14,0.6392,0.6392,0.6133,0.6219,1958750,0
1991-01-15,0.6133,0.6219,0.6133,0.6133,878782,0
1991-01-16,0.6219,0.6392,0.6133,0.6392,2484254,0
1991-01-17,0.6392,0.6651,0.6219,0.6219,2529317,0
1991-01-18,0.6392,0.648,0.6219,0.6392,1976456,0
1991-01-21,0.6219,0.6392,0.6219,0.6219,1478320,0
1991-01-22,0.6219,0.648,0.6219,0.6392,3332456,0
1991-01-23,0.6392,0.6651,0.6392,0.6651,2085901,0
1991-01-24,0.648,0.6738,0.648,0.6738,5396630,0
1991-01-25,0.6738,0.6738,0.648,0.6651,1463833,0
1991-01-28,0.6651,0.6912,0.648,0.6912,3999594,0
1991-01-29,0.6912,0.6912,0.6738,0.6738,2449646,0
1991-01-30,0.6912,0.6998,0.6738,0.6912,2069003,0
1991-01-31,0.6738,0.6998,0.6738,0.6998,2880989,0
1991-02-01,0.6912,0.7169,0.6912,0.6912,6990832,0
1991-02-04,0.6998,0.7515,0.6912,0.743,13545495,0
1991-02-05,0.7256,0.7602,0.7256,0.7515,8227731,0
1991-02-06,0.7515,0.8032,0.743,0.7862,14594884,0
1991-02-07,0.7774,0.8032,0.7602,0.7774,9319773,0
1991-02-08,0.7602,0.7862,0.7602,0.7774,5200272,0
1991-02-11,0.7862,0.8032,0.7602,0.7862,5853726,0
1991-02-12,0.7862,0.8032,0.7774,0.7862,4857448,0
1991-02-13,0.7862,0.8032,0.7862,0.8032,3539274,0
1991-02-14,0.8032,0.8379,0.7862,0.8121,11690554,0
1991-02-15,0.8121,0.8552,0.8121,0.8294,8856234,0
1991-02-19,0.8552,0.8552,0.8032,0.8294,7880884,0
1991-02-20,0.8121,0.8121,0.7862,0.8121,4515434,0
1991-02-21,0.8032,0.8121,0.7862,0.7862,3094250,0
1991-02-22,0.7862,0.8032,0.7774,0.7774,3525594,0
1991-02-25,0.8121,0.8208,0.7946,0.7946,2785226,0
1991-02-26,0.8121,0.8121,0.769,0.769,4010859,0
1991-02-27,0.7862,0.8121,0.769,0.7946,2780398,0
1991-02-28,0.8121,0.8121,0.7862,0.7946,2898697,0
1991-03-01,0.7862,0.8466,0.7862,0.8208,5774057,0
1991-03-04,0.8379,0.8466,0.8208,0.8208,4120304,0
1991-03-05,0.8208,0.8641,0.8208,0.8466,9603043,0
1991-03-06,0.8641,0.9245,0.8466,0.8466,11317151,0
1991-03-07,0.8641,0.9154,0.8641,0.9154,7921123,0
1991-03-08,0.9154,0.9761,0.8984,0.9761,19505445,0
1991-03-11,0.9587,0.9761,0.9501,0.9587,10068186,0
1991-03-12,0.9501,0.9501,0.8895,0.9245,9033279,0
1991-03-13,0.9154,0.9245,0.8895,0.9245,6582828,0
1991-03-14,0.9245,0.9501,0.9154,0.933,7114762,0
1991-03-15,0.9245,0.933,0.9154,0.9245,5127844,0
1991-03-18,0.9154,0.9245,0.8984,0.9245,2854437,0
1991-03-19,0.9245,0.9245,0.8984,0.9245,3739660,0
1991-03-20,0.9245,0.9501,0.9154,0.933,10066575,0
1991-03-21,0.9587,1.0107,0.9587,1.0107,21770007,0
1991-03-22,1.0107,1.0364,1.0023,1.0107,12606354,0
1991-03-25,1.0107,1.0364,1.0023,1.0107,7135687,0
1991-03-26,1.0364,1.0799,1.028,1.0627,12933083,0
1991-03-27,1.0799,1.1317,1.0799,1.0799,17795363,0
1991-03-28,1.1057,1.1317,1.0883,1.1143,12022915,0
1991-04-01,1.1143,1.1143,1.0627,1.0799,9409905,0
1991-04-02,1.0799,1.1143,1.0799,1.0883,8123111,0
1991-04-03,1.1057,1.1143,1.0883,1.0883,6857248,0
1991-04-04,1.0883,1.1057,1.0023,1.0538,14464515,0
1991-04-05,1.0538,1.0627,1.028,1.0364,9766404,0
1991-04-08,1.028,1.0538,1.0107,1.0538,6685835,0
1991-04-09,1.0538,1.0538,1.028,1.0364,4613612,0
1991-04-10,1.028,1.0538,1.028,1.0364,3529620,0
1991-04-11,1.0538,1.0883,1.028,1.0799,6407393,0
1991-04-12,1.0883,1.0883,1.0627,1.0799,4712594,0
1991-04-15,1.0799,1.0883,1.0538,1.0627,3865198,0
1991-04-16,1.0627,1.0883,1.0538,1.0799,6029965,0
1991-04-17,1.0799,1.1057,1.0627,1.0883,8764495,0
1991-04-18,1.0799,1.1057,1.0799,1.0799,5189003,0
1991-04-19,1.0883,1.1057,1.0799,1.1057,5295232,0
1991-04-22,1.0883,1.1057,1.0627,1.0627,3466849,0
1991-04-23,1.0627,1.0883,1.0627,1.0883,4291711,0
1991-04-24,1.0883,1.1143,1.0799,1.1057,5104506,0
1991-04-25,1.1057,1.1317,1.0883,1.1143,5992141,0
1991-04-26,1.1143,1.1143,1.1057,1.1143,4520261,0
1991-04-29,1.1143,1.1143,1.0883,1.0883,2687856,0
1991-04-30,1.1057,1.1317,1.0107,1.0364,9102485,0
1991-05-01,1.0627,1.0799,1.0538,1.0538,3429023,0
1991-05-02,1.0538,1.0538,1.0023,1.0107,5077951,0
1991-05-03,1.0107,1.0107,0.9501,0.9761,10573565,0
1991-05-06,0.9587,0.985,0.9417,0.985,4664313,0
1991-05-07,0.985,1.0193,0.9676,0.9933,4352071,0
1991-05-08,0.9933,1.0193,0.9933,1.0107,4946778,0
1991-05-09,1.0107,1.0193,1.0107,1.0107,1966799,0
1991-05-10,1.0193,1.0454,0.9933,1.0193,3037115,0
1991-05-13,1.0193,1.0193,0.985,0.9933,2180862,0
1991-05-14,0.9933,0.9933,0.9417,0.9676,5213954,0
1991-05-15,0.9676,0.9676,0.9154,0.9587,6392103,0
1991-05-16,0.9417,1.0193,0.933,0.9933,7999986,0
1991-05-17,1.0107,1.0107,0.985,1.0107,1847698,0
1991-05-20,1.0107,1.0193,0.9933,1.0107,1652147,0
1991-05-21,1.0193,1.0454,1.0107,1.0454,6630305,0
1991-05-22,1.0454,1.0712,1.0364,1.0454,5413529,0
1991-05-23,1.0627,1.0712,1.0364,1.0627,3991541,0
1991-05-24,1.0454,1.0627,1.0364,1.0627,1535458,0
1991-05-28,1.0454,1.0627,1.0364,1.0627,1868620,0
1991-05-29,1.0454,1.0454,1.0107,1.0193,3591580,0
1991-05-30,1.0193,1.0364,0.9933,1.0193,3401666,0
1991-05-31,1.0193,1.0454,1.0193,1.0364,3692980,0
1991-06-03,1.0364,1.0364,1.0193,1.0193,1440498,0
1991-06-04,1.0364,1.0454,1.0193,1.0193,2379636,0
1991-06-05,1.0193,1.0364,1.0107,1.0364,2636350,0
1991-06-06,1.0193,1.0364,1.0107,1.0107,2767522,0
1991-06-07,1.0364,1.0454,1.0193,1.0364,3813695,0
1991-06-10,1.0364,1.0364,1.0107,1.0107,2260535,0
1991-06-11,1.0107,1.0364,1.0107,1.0193,3152190,0
1991-06-12,1.0193,1.0364,0.9933,0.9933,2291918,0
1991-06-13,0.9933,1.0107,0.9933,0.9933,1816314,0
1991-06-14,1.0107,1.0193,0.9933,0.9933,1503267,0
1991-06-17,1.0107,1.0193,0.9933,1.0107,2436773,0
1991-06-18,1.0107,1.0193,0.9933,0.9933,2149477,0
1991-06-19,0.9933,1.0107,0.985,0.9933,2538973,0
1991-06-20,0.9933,1.0107,0.9676,0.985,4819628,0
1991-06-21,0.9933,1.0193,0.985,1.0193,3912674,0
1991-06-24,1.0107,1.0193,0.9933,0.9933,3962572,0
1991-06-25,1.0193,1.0193,0.9933,1.0193,3409708,0
1991-06-26,1.0107,1.0193,0.9933,1.0193,2864095,0
1991-06-27,1.0193,1.0193,0.9933,1.0107,1821143,0
1991-06-28,0.9933,1.0193,0.9933,1.0107,3091838,0
1991-07-01,1.0107,1.0193,1.0107,1.0193,2219492,0
1991-07-02,0.9933,1.0107,0.9676,0.985,3474892,0
1991-07-03,0.985,0.985,0.933,0.9587,2915596,0
1991-07-05,0.9417,0.9676,0.9417,0.9587,1126641,0
1991-07-08,0.9587,0.9676,0.9417,0.9676,1823556,0
1991-07-09,0.9676,0.9676,0.9417,0.9587,1785733,0
1991-07-10,0.9417,0.9676,0.9417,0.9417,2462523,0
1991-07-11,0.9587,0.9587,0.9417,0.9587,1441305,0
1991-07-12,0.9417,0.9676,0.9417,0.9587,1942657,0
1991-07-15,0.9587,0.985,0.9587,0.9676,2010258,0
1991-07-16,0.9676,0.985,0.9587,0.985,3412930,0
1991-07-17,0.9676,0.9933,0.9676,0.985,1204703,0
1991-07-18,0.985,0.9933,0.985,0.985,2008647,0
1991-07-19,0.985,1.0193,0.985,1.0193,3819330,0
1991-07-22,1.0107,1.0193,0.985,1.0107,1717328,0
1991-07-23,0.9933,1.0107,0.985,0.9933,2019109,0
1991-07-24,0.9933,1.0107,0.985,1.0107,1071114,0
1991-07-25,1.0107,1.0193,0.9933,1.0193,1401062,0
1991-07-26,1.0193,1.0454,1.0107,1.0364,4504971,0
1991-07-29,1.0364,1.0364,1.0193,1.0193,1301273,0
1991-07-30,1.0193,1.0364,1.0107,1.0364,2258121,0
1991-07-31,1.0193,1.0364,1.0107,1.0364,2130967,0
1991-08-01,1.0193,1.0454,0.9933,1.0193,5400656,0
1991-08-02,1.0364,1.0364,0.9933,1.0364,5545507,0
1991-08-05,1.0364,1.0454,1.0107,1.0364,2365958,0
1991-08-06,1.0107,1.028,1.0023,1.028,2261338,0
1991-08-07,1.0107,1.028,0.985,1.0023,4011661,0
1991-08-08,1.0023,1.0023,0.9587,0.9761,5451352,0
1991-08-09,0.9761,0.9761,0.9501,0.9587,3280145,0
1991-08-12,0.9587,0.9761,0.9501,0.9761,2912380,0
1991-08-13,0.9761,0.985,0.9587,0.9761,2369976,0
1991-08-14,0.9761,0.9761,0.9501,0.9761,4005224,0
1991-08-15,0.9587,0.9761,0.9501,0.9761,2422289,0
1991-08-16,0.9761,0.9761,0.9501,0.9587,3490989,0
1991-08-19,0.9072,0.933,0.8812,0.9245,4708574,0
1991-08-20,0.933,0.9501,0.9245,0.9245,4486459,0
1991-08-21,0.9501,0.9587,0.933,0.9587,3905435,0
1991-08-22,0.9587,1.028,0.9587,0.9761,5671856,0
1991-08-23,0.9761,0.985,0.9587,0.9587,3310727,0
1991-08-26,0.9587,1.0023,0.9587,0.985,3856348,0
1991-08-27,0.9761,0.985,0.9587,0.985,1597425,0
1991-08-28,0.985,0.985,0.9761,0.985,1515335,0
1991-08-29,0.9761,0.985,0.9501,0.9587,1595007,0
1991-08-30,0.9587,0.9587,0.933,0.9501,1380141,0
1991-09-03,0.9501,0.9587,0.933,0.9587,2945369,0
1991-09-04,0.9587,0.9587,0.933,0.9501,2936517,0
1991-09-05,0.933,0.9501,0.933,0.9501,2209029,0
1991-09-06,0.933,0.9501,0.9245,0.933,2556681,0
1991-09-09,0.933,0.933,0.9072,0.933,1691580,0
1991-09-10,0.9245,0.933,0.8724,0.9072,1825164,0
1991-09-11,0.9245,0.933,0.9245,0.933,1590982,0
1991-09-12,0.933,0.9501,0.933,0.9501,2873752,0
1991-09-13,0.933,0.9501,0.9245,0.9245,2513222,0
1991-09-16,0.933,0.933,0.9072,0.9245,1645705,0
1991-09-17,0.9245,0.9245,0.8984,0.9072,3019410,0
1991-09-18,0.9072,0.9072,0.8552,0.8812,4238598,0
1991-09-19,0.8812,0.9072,0.8724,0.8984,4430935,0
1991-09-20,0.8984,0.9072,0.8812,0.9072,2918817,0
1991-09-23,0.9072,0.9072,0.8724,0.8724,2529317,0
1991-09-24,0.8812,0.9072,0.8724,0.8984,2697512,0
1991-09-25,0.8984,0.9072,0.8812,0.8984,3834616,0
1991-09-26,0.8812,0.8984,0.8724,0.8812,2489887,0
1991-09-27,0.8812,0.8812,0.8724,0.8812,1191025,0
1991-09-30,0.8812,0.8984,0.8724,0.8984,1636854,0
1991-10-01,0.8812,0.9072,0.8812,0.8984,1879083,0
1991-10-02,0.8984,0.9072,0.8812,0.8984,1360825,0
1991-10-03,0.8984,0.9245,0.8984,0.9245,4835721,0
1991-10-04,0.9245,0.933,0.9072,0.9245,2959050,0
1991-10-07,0.9245,0.933,0.9072,0.9072,1912883,0
1991-10-08,0.9072,0.9245,0.8984,0.8984,2134186,0
1991-10-09,0.9072,0.9072,0.8812,0.8812,2695901,0
1991-10-10,0.8812,0.9245,0.8812,0.9072,2600135,0
1991-10-11,0.9072,0.9072,0.8984,0.9072,1377725,0
1991-10-14,0.9072,0.9245,0.8984,0.9245,1157223,0
1991-10-15,0.9072,0.933,0.9072,0.933,3439487,0
1991-10-16,0.933,0.9587,0.9245,0.9501,4745592,0
1991-10-17,0.9501,0.9501,0.933,0.9501,1911271,0
1991-10-18,0.933,0.9587,0.933,0.9501,2124531,0
1991-10-21,0.9587,0.9587,0.9501,0.9501,1838040,0
1991-10-22,0.9501,1.0023,0.9501,1.0023,4684432,0
1991-10-23,1.0023,1.028,1.0023,1.0023,4939532,0
1991-10-24,1.0107,1.0107,0.985,1.0023,2848803,0
1991-10-25,0.985,1.0023,0.9761,0.985,2277432,0
1991-10-28,0.9761,1.0023,0.9761,0.985,1601445,0
1991-10-29,0.9761,0.985,0.9761,0.985,1520973,0
1991-10-30,0.985,1.0023,0.9761,0.985,2423896,0
1991-10-31,1.0023,1.0023,0.933,0.9587,3131269,0
1991-11-01,0.9587,0.9761,0.9501,0.9587,2845582,0
1991-11-04,0.9587,0.985,0.9417,0.9676,2423093,0
1991-11-05,0.9587,0.9676,0.8895,0.9154,10615415,0
1991-11-06,0.9154,0.9154,0.8812,0.9154,3760582,0
1991-11-07,0.9154,0.9417,0.9072,0.9154,2999289,0
1991-11-08,0.9154,0.933,0.9072,0.9154,2889042,0
1991-11-11,0.9154,0.933,0.9154,0.933,1642489,0
1991-11-12,0.933,0.9587,0.9154,0.9587,3014578,0
1991-11-13,0.9417,0.9587,0.933,0.933,2796495,0
1991-11-14,0.9417,0.9417,0.933,0.9417,2618644,0
1991-11-15,0.933,0.9417,0.8895,0.8895,3033897,0
1991-11-18,0.8895,0.933,0.8895,0.933,3392006,0
1991-11-19,0.933,0.933,0.8895,0.9154,2717631,0
1991-11-20,0.9072,0.9154,0.8552,0.8812,6445216,0
1991-11-21,0.8641,0.9154,0.8641,0.9072,3620554,0
1991-11-22,0.9154,0.9154,0.8895,0.9154,3998784,0
1991-11-25,0.9072,0.9417,0.9072,0.9417,3988322,0
1991-11-26,0.9417,0.9587,0.9154,0.9587,4466343,0
1991-11-27,0.9587,0.9676,0.9587,0.9676,4513020,0
1991-11-29,0.9587,0.9676,0.9417,0.9417,488482,0
1991-12-02,0.933,0.9676,0.933,0.9676,1924152,0
1991-12-03,0.9676,0.985,0.9417,0.9676,4646605,0
1991-12-04,0.9676,0.985,0.9417,0.9587,2265365,0
1991-12-05,0.9417,0.9587,0.933,0.9417,2638765,0
1991-12-06,0.9417,0.9587,0.933,0.9417,2262947,0
1991-12-09,0.9417,0.9417,0.9072,0.9072,1439691,0
1991-12-10,0.9072,0.933,0.8895,0.9154,2179253,0
1991-12-11,0.9072,0.9154,0.8812,0.8812,2852021,0
1991-12-12,0.9154,0.9417,0.9072,0.933,3367058,0
1991-12-13,0.9417,0.9587,0.933,0.9587,3885317,0
1991-12-16,0.9676,1.0107,0.9676,0.985,5601035,0
1991-12-17,0.985,1.0107,0.985,0.985,3379131,0
1991-12-18,0.9933,0.9933,0.985,0.985,1766419,0
1991-12-19,0.985,0.9933,0.985,0.985,1753542,0
1991-12-20,0.9933,1.0107,0.933,0.933,4620856,0
1991-12-23,0.9417,0.9587,0.933,0.9417,2442407,0
1991-12-24,0.9587,0.985,0.9587,0.985,2233172,0
1991-12-26,0.985,0.985,0.9676,0.9676,1166078,0
1991-12-27,0.985,0.9933,0.9676,0.9676,2481035,0
1991-12-30,0.985,1.0454,0.9676,1.0454,7615315,0
1991-12-31,1.0454,1.0627,0.9933,1.0364,4992649,0
1992-01-02,1.0107,1.0364,1.0107,1.0364,2308015,0
1992-01-03,1.0364,1.0364,1.0193,1.0364,4241014,0
1992-01-06,1.0712,1.1143,0.985,1.0973,14974726,0
1992-01-07,1.0973,1.2267,1.0883,1.2008,25903989,0
1992-01-08,1.2008,1.2698,1.1747,1.1921,18035981,0
1992-01-09,1.2008,1.2267,1.149,1.1747,9571653,0
1992-01-10,1.1747,1.2441,1.1747,1.2267,14523262,0
1992-01-13,1.2267,1.2698,1.2181,1.2267,11842649,0
1992-01-14,1.2267,1.2524,1.2181,1.2267,8436960,0
1992-01-15,1.2441,1.3046,1.2267,1.2524,13423170,0
1992-01-16,1.2524,1.2524,1.2181,1.2267,7602443,0
1992-01-17,1.2267,1.2524,1.2181,1.2441,5768424,0
1992-01-20,1.2441,1.2441,1.2181,1.2181,3672060,0
1992-01-21,1.2267,1.2267,1.1921,1.2008,3709880,0
1992-01-22,1.2181,1.2441,1.2008,1.2267,3502255,0
1992-01-23,1.2441,1.2524,1.2181,1.2181,4794679,0
1992-01-24,1.2181,1.2267,1.1921,1.1921,3388786,0
1992-01-27,1.1921,1.2008,1.123,1.1661,6086297,0
1992-01-28,1.1747,1.2008,1.1661,1.2008,4755247,0
1992-01-29,1.2181,1.2267,1.2008,1.2181,3851518,0
1992-01-30,1.2181,1.2267,1.1921,1.1921,2148675,0
1992-01-31,1.2008,1.2267,1.2008,1.2008,2472182,0
1992-02-03,1.2181,1.2181,1.1921,1.2008,1405892,0
1992-02-04,1.2008,1.2181,1.2008,1.2181,1953118,0
1992-02-05,1.2008,1.2181,1.1921,1.2008,3968205,0
1992-02-06,1.2008,1.2441,1.2008,1.2267,4035802,0
1992-02-07,1.2441,1.2698,1.2267,1.2524,8684826,0
1992-02-10,1.2698,1.2787,1.2441,1.2524,3114369,0
1992-02-11,1.2524,1.2698,1.2441,1.2524,3794379,0
1992-02-12,1.2524,1.2959,1.2524,1.2959,7703836,0
1992-02-13,1.2959,1.3046,1.2698,1.2698,5414333,0
1992-02-14,1.2787,1.3304,1.2787,1.3304,5525389,0
1992-02-18,1.3648,1.3993,1.3304,1.3304,19438652,0
1992-02-19,1.3476,1.3476,1.2959,1.3046,6801718,0
1992-02-20,1.3215,1.3648,1.3046,1.3648,10320071,0
1992-02-21,1.3648,1.3821,1.3565,1.3565,7144539,0
1992-02-24,1.3565,1.3648,1.3304,1.3389,4714205,0
1992-02-25,1.3304,1.3304,1.3046,1.3046,1741472,0
1992-02-26,1.313,1.3304,1.313,1.3304,2955028,0
1992-02-27,1.3304,1.3304,1.313,1.313,3120809,0
1992-02-28,1.3304,1.3304,1.3046,1.313,1835627,0
1992-03-02,1.313,1.3304,1.3046,1.3046,2079466,0
1992-03-03,1.3046,1.313,1.2871,1.3046,2816614,0
1992-03-04,1.3046,1.3046,1.2871,1.2871,2757867,0
1992-03-05,1.3046,1.3046,1.2267,1.2524,4228137,0
1992-03-06,1.261,1.2871,1.2524,1.261,2667733,0
1992-03-09,1.2787,1.2787,1.2353,1.261,1338294,0
1992-03-10,1.261,1.2871,1.2524,1.2787,3000898,0
1992-03-11,1.2871,1.3304,1.2787,1.2871,3598024,0
1992-03-12,1.3046,1.3389,1.2871,1.313,6414635,0
1992-03-13,1.313,1.313,1.3046,1.3046,3012164,0
1992-03-16,1.3046,1.3046,1.261,1.2787,1476709,0
1992-03-17,1.2871,1.313,1.2787,1.3046,2988024,0
1992-03-18,1.3046,1.313,1.2871,1.3046,1508897,0
1992-03-19,1.313,1.3304,1.3046,1.313,2955832,0
1992-03-20,1.3304,1.3389,1.313,1.3304,5106118,0
1992-03-23,1.313,1.3565,1.313,1.3565,4245844,0
1992-03-24,1.3565,1.3565,1.3304,1.3389,1388995,0
1992-03-25,1.3389,1.3565,1.3304,1.3565,4976551,0
1992-03-26,1.3565,1.3565,1.313,1.313,1508897,0
1992-03-27,1.313,1.3304,1.3046,1.3046,826476,0
1992-03-30,1.3046,1.313,1.2787,1.2787,1186195,0
1992-03-31,1.2787,1.3046,1.261,1.3046,3110347,0
1992-04-01,1.2871,1.313,1.2787,1.2871,2728088,0
1992-04-02,1.2871,1.3046,1.2787,1.2787,1512924,0
1992-04-03,1.2787,1.2871,1.2524,1.2787,2250877,0
1992-04-06,1.2787,1.2871,1.2524,1.2524,1078360,0
1992-04-07,1.261,1.2787,1.2353,1.2353,2480230,0
1992-04-08,1.2267,1.2267,1.2008,1.2267,2952618,0
1992-04-09,1.2093,1.2524,1.2008,1.2267,2015889,0
1992-04-10,1.2524,1.2871,1.2353,1.2787,3206111,0
1992-04-13,1.261,1.2787,1.2524,1.261,1020419,0
1992-04-14,1.2787,1.2787,1.2524,1.261,1668238,0
1992-04-15,1.2787,1.313,1.261,1.3046,2885018,0
1992-04-16,1.2871,1.3046,1.2787,1.3046,2090731,0
1992-04-20,1.2871,1.3046,1.261,1.2787,1447737,0
1992-04-21,1.2787,1.2871,1.2524,1.2787,770140,0
1992-04-22,1.261,1.2787,1.2524,1.2524,629309,0
1992-04-23,1.2524,1.2787,1.2353,1.2787,2278236,0
1992-04-24,1.2871,1.3046,1.2787,1.2871,2293524,0
1992-04-27,1.2787,1.2871,1.2353,1.2524,1135495,0
1992-04-28,1.261,1.2787,1.2353,1.2353,1258626,0
1992-04-29,1.2524,1.261,1.2093,1.2353,2189715,0
1992-04-30,1.2524,1.2871,1.2524,1.2871,3124028,0
1992-05-01,1.2787,1.2871,1.2524,1.2787,1843675,0
1992-05-04,1.261,1.2787,1.2524,1.261,1407499,0
1992-05-05,1.2698,1.2959,1.2698,1.2959,2266170,0
1992-05-06,1.2959,1.3215,1.2787,1.3046,5660589,0
1992-05-07,1.3215,1.3476,1.3046,1.3304,5383757,0
1992-05-08,1.3304,1.3476,1.3215,1.3304,1404285,0
1992-05-11,1.3304,1.3648,1.3215,1.3304,1536262,0
1992-05-12,1.3648,1.3648,1.3304,1.3476,4179851,0
1992-05-13,1.3476,1.3476,1.3046,1.3215,3256006,0
1992-05-14,1.3215,1.3215,1.2959,1.2959,3875657,0
1992-05-15,1.2959,1.2959,1.2698,1.2787,1858162,0
1992-05-18,1.2959,1.3046,1.2787,1.3046,681621,0
1992-05-19,1.2959,1.3215,1.2787,1.2959,1921735,0
1992-05-20,1.3046,1.3304,1.2959,1.3304,5053006,0
1992-05-21,1.3304,1.3304,1.2959,1.2959,1654558,0
1992-05-22,1.2959,1.3215,1.2959,1.3215,1496024,0
1992-05-26,1.3046,1.3215,1.2787,1.2787,1837236,0
1992-05-27,1.2698,1.2959,1.2698,1.2698,1181368,0
1992-05-28,1.2787,1.3046,1.2698,1.2959,2262947,0
1992-05-29,1.3046,1.3046,1.2787,1.3046,2183274,0
1992-06-01,1.3046,1.3046,1.2959,1.2959,1730206,0
1992-06-02,1.2959,1.3046,1.2959,1.2959,1619150,0
1992-06-03,1.2959,1.3046,1.2698,1.2787,3293023,0
1992-06-04,1.2698,1.2787,1.2524,1.2698,1444519,0
1992-06-05,1.2698,1.2787,1.2524,1.2698,1059045,0
1992-06-08,1.2698,1.2787,1.2524,1.2524,1319784,0
1992-06-09,1.2698,1.2698,1.2181,1.2267,1999798,0
1992-06-10,1.2181,1.2181,1.1317,1.1661,7731198,0
1992-06-11,1.1661,1.1921,1.149,1.1921,2202593,0
1992-06-12,1.2008,1.2008,1.1747,1.1921,6949790,0
1992-06-15,1.1747,1.1747,1.149,1.149,3396033,0
1992-06-16,1.149,1.1661,1.1057,1.1057,4344022,0
1992-06-17,1.0538,1.123,1.0538,1.1057,9487964,0
1992-06-18,1.1057,1.149,1.1057,1.1317,2092340,0
1992-06-19,1.123,1.1317,1.123,1.123,1859765,0
1992-06-22,1.123,1.1747,1.123,1.1747,2210642,0
1992-06-23,1.1661,1.1747,1.149,1.149,937527,0
1992-06-24,1.1661,1.1921,1.149,1.149,8078045,0
1992-06-25,1.1661,1.1661,1.149,1.1661,694497,0
1992-06-26,1.1661,1.1661,1.149,1.149,578612,0
1992-06-29,1.1661,1.1747,1.149,1.1661,1496828,0
1992-06-30,1.1747,1.1921,1.1661,1.1661,1649728,0
1992-07-01,1.1747,1.1921,1.149,1.1747,2180057,0
1992-07-02,1.1921,1.2008,1.1747,1.1921,2699118,0
1992-07-06,1.1921,1.1921,1.149,1.1661,3851518,0
1992-07-07,1.1661,1.2008,1.149,1.1661,2823050,0
1992-07-08,1.1661,1.2008,1.1661,1.1747,2893870,0
1992-07-09,1.1747,1.3215,1.1747,1.2267,3470869,0
1992-07-10,1.2267,1.2267,1.2181,1.2267,1292423,0
1992-07-13,1.2181,1.2441,1.2181,1.2267,4294127,0
1992-07-14,1.2181,1.2267,1.2181,1.2267,3730804,0
1992-07-15,1.2267,1.2441,1.2181,1.2267,1396236,0
1992-07-16,1.2181,1.2441,1.2181,1.2267,1051803,0
1992-07-17,1.2267,1.2441,1.2008,1.2267,1417963,0
1992-07-20,1.2008,1.2267,1.1921,1.2267,1160447,0
1992-07-21,1.2441,1.2441,1.2181,1.2267,756463,0
1992-07-22,1.2181,1.2267,1.1747,1.1921,1566035,0
1992-07-23,1.1921,1.1921,1.1747,1.1921,973742,0
1992-07-24,1.1921,1.1921,1.1661,1.1747,1324615,0
1992-07-27,1.1921,1.2008,1.1921,1.2008,1018003,0
1992-07-28,1.1921,1.2181,1.1921,1.2181,2454476,0
1992-07-29,1.2181,1.2524,1.2181,1.2441,4317465,0
1992-07-30,1.2441,1.2524,1.2181,1.2524,3452362,0
1992-07-31,1.2441,1.2698,1.2441,1.2524,1846894,0
1992-08-03,1.2524,1.2698,1.2441,1.2524,3876463,0
1992-08-04,1.261,1.2871,1.261,1.261,5171300,0
1992-08-05,1.2787,1.2787,1.2353,1.2353,3433854,0
1992-08-06,1.2524,1.2787,1.2353,1.261,3428219,0
1992-08-07,1.261,1.2787,1.2524,1.261,2943764,0
1992-08-10,1.2524,1.261,1.2353,1.2524,1416353,0
1992-08-11,1.2524,1.261,1.2353,1.261,1312539,0
1992-08-12,1.2524,1.261,1.2524,1.261,940748,0
1992-08-13,1.261,1.261,1.2353,1.2524,985814,0
1992-08-14,1.2353,1.261,1.2353,1.261,1448543,0
1992-08-17,1.2524,1.261,1.2353,1.2353,1124229,0
1992-08-18,1.2524,1.261,1.2353,1.2353,1642489,0
1992-08-19,1.2353,1.2524,1.2353,1.2524,2073026,0
1992-08-20,1.2353,1.2524,1.2353,1.2353,831302,0
1992-08-21,1.2524,1.2524,1.2181,1.2524,1421985,0
1992-08-24,1.1921,1.2093,1.1835,1.1921,1436471,0
1992-08-25,1.1921,1.2093,1.1835,1.2093,996276,0
1992-08-26,1.1921,1.2181,1.1921,1.2181,1095259,0
1992-08-27,1.2093,1.2524,1.2093,1.2524,1147569,0
1992-08-28,1.2524,1.2524,1.2353,1.2353,574590,0
1992-08-31,1.2524,1.2524,1.2093,1.2181,975354,0
1992-09-01,1.2181,1.2787,1.2181,1.261,3545712,0
1992-09-02,1.2524,1.2787,1.2524,1.2524,1380943,0
1992-09-03,1.2524,1.2787,1.2524,1.261,1487976,0
1992-09-04,1.2524,1.261,1.2524,1.261,445832,0
1992-09-08,1.2524,1.2787,1.2353,1.2787,1555576,0
1992-09-09,1.261,1.2787,1.2524,1.261,952016,0
1992-09-10,1.2787,1.3304,1.261,1.313,7564617,0
1992-09-11,1.313,1.3304,1.2871,1.2871,1924152,0
1992-09-14,1.313,1.3389,1.3046,1.3389,4248254,0
1992-09-15,1.313,1.3565,1.3046,1.313,3140927,0
1992-09-16,1.313,1.3389,1.313,1.313,2603355,0
1992-09-17,1.313,1.3304,1.313,1.313,2345033,0
1992-09-18,1.3046,1.313,1.2871,1.3046,3284975,0
1992-09-21,1.3046,1.313,1.3046,1.313,990643,0
1992-09-22,1.3046,1.313,1.2787,1.2787,1588568,0
1992-09-23,1.2871,1.3304,1.2787,1.313,2084294,0
1992-09-24,1.313,1.3304,1.3046,1.3046,2976756,0
1992-09-25,1.3046,1.313,1.2787,1.313,3150581,0
1992-09-28,1.3046,1.3304,1.3046,1.313,1367262,0
1992-09-29,1.3046,1.3565,1.2871,1.3389,3717928,0
1992-09-30,1.3389,1.3565,1.3304,1.3389,3416152,0
1992-10-01,1.3389,1.3565,1.3046,1.3304,2865702,0
1992-10-02,1.313,1.3389,1.3046,1.3304,2439992,0
1992-10-05,1.313,1.313,1.2181,1.261,6885410,0
1992-10-06,1.261,1.2871,1.2524,1.2787,1429229,0
1992-10-07,1.2871,1.3046,1.2524,1.2524,1974045,0
1992-10-08,1.261,1.2871,1.2524,1.2871,2107630,0
1992-10-09,1.2787,1.2787,1.261,1.2787,797503,0
1992-10-12,1.261,1.313,1.261,1.313,2021520,0
1992-10-13,1.313,1.3565,1.3046,1.3565,3481338,0
1992-10-14,1.3565,1.3565,1.3304,1.3389,2860073,0
1992-10-15,1.3304,1.3565,1.3304,1.3565,879587,0
1992-10-16,1.3565,1.3648,1.3389,1.3565,2825466,0
1992-10-19,1.3565,1.3648,1.3389,1.3565,1896787,0
1992-10-20,1.3565,1.3821,1.3389,1.3821,1356804,0
1992-10-21,1.3821,1.408,1.3821,1.408,5858556,0
1992-10-22,1.408,1.4253,1.3648,1.391,4228942,0
1992-10-23,1.391,1.408,1.3821,1.408,1213557,0
1992-10-26,1.391,1.486,1.391,1.4771,6096759,0
1992-10-27,1.4771,1.4771,1.4342,1.4514,6582021,0
1992-10-28,1.4597,1.4771,1.4514,1.4514,7157418,0
1992-10-29,1.4597,1.4771,1.3389,1.4514,8752420,0
1992-10-30,1.4597,1.4597,1.4342,1.4514,4819628,0
1992-11-02,1.4597,1.5116,1.4514,1.486,7539668,0
1992-11-03,1.4686,1.4771,1.4253,1.4514,3970620,0
1992-11-04,1.4514,1.4514,1.4167,1.4167,2101192,0
1992-11-05,1.4253,1.4514,1.4167,1.4425,2397340,0
1992-11-06,1.4514,1.4686,1.4167,1.4167,2641179,0
1992-11-09,1.4167,1.4167,1.391,1.3993,2542194,0
1992-11-10,1.4167,1.4253,1.3993,1.4167,753240,0
1992-11-11,1.4253,1.4514,1.4167,1.4425,3264050,0
1992-11-12,1.4514,1.4514,1.4167,1.4425,1759175,0
1992-11-13,1.4253,1.4425,1.4253,1.4425,1227238,0
1992-11-16,1.4425,1.4425,1.4167,1.4167,881198,0
1992-11-17,1.3993,1.4253,1.391,1.4167,2254094,0
1992-11-18,1.4167,1.4425,1.3993,1.4425,1770442,0
1992-11-19,1.4425,1.4514,1.4253,1.4425,2621058,0
1992-11-20,1.4514,1.4771,1.4425,1.4686,2903528,0
1992-11-23,1.4771,1.5032,1.4686,1.4771,4578203,0
1992-11-24,1.4943,1.5032,1.4771,1.4771,3075741,0
1992-11-25,1.4943,1.5032,1.4253,1.4425,5109334,0
1992-11-27,1.4253,1.4425,1.3993,1.4167,1821143,0
1992-11-30,1.3993,1.4253,1.3993,1.4167,4706156,0
1992-12-01,1.4167,1.4425,1.3993,1.4167,2145453,0
1992-12-02,1.4167,1.4167,1.3993,1.4167,2068200,0
1992-12-03,1.4167,1.4253,1.3993,1.4253,1932199,0
1992-12-04,1.4425,1.4425,1.4167,1.4253,2165571,0
1992-12-07,1.4253,1.4514,1.4167,1.4425,2772350,0
1992-12-08,1.4425,1.4425,1.3993,1.4253,1913688,0
1992-12-09,1.4167,1.4253,1.3738,1.391,4624073,0
1992-12-10,1.391,1.3993,1.3304,1.3476,5090825,0
1992-12-11,1.3476,1.4425,1.3046,1.3648,3926359,0
1992-12-14,1.3476,1.4686,1.3476,1.3738,2290308,0
1992-12-15,1.3738,1.391,1.3648,1.391,1681921,0
1992-12-16,1.391,1.3993,1.3648,1.3648,2367566,0
1992-12-17,1.3738,1.3993,1.3648,1.3648,6641574,0
1992-12-18,1.391,1.3993,1.3648,1.391,4273206,0
1992-12-21,1.391,1.3993,1.3738,1.3738,1364851,0
1992-12-22,1.391,1.4167,1.3738,1.4167,3672862,0
1992-12-23,1.4167,1.4167,1.3993,1.3993,1154812,0
1992-12-24,1.3993,1.4167,1.391,1.3993,637359,0
1992-12-28,1.3993,1.3993,1.3738,1.3738,1923345,0
1992-12-29,1.391,1.391,1.3648,1.3648,1170101,0
1992-12-30,1.3738,1.3738,1.3476,1.3648,2843972,0
1992-12-31,1.3648,1.3648,1.3476,1.3476,1059045,0
1993-01-04,1.3476,1.3648,1.3215,1.3304,2039226,0
1993-01-05,1.3476,1.3476,1.3215,1.3304,1311734,0
1993-01-06,1.3304,1.3648,1.3215,1.3648,2844780,0
1993-01-07,1.3738,1.3993,1.3648,1.391,5168888,0
1993-01-08,1.391,1.3993,1.391,1.391,2027154,0
1993-01-11,1.3993,1.4253,1.3993,1.4253,1580523,0
1993-01-12,1.4167,1.4253,1.3993,1.3993,766118,0
1993-01-13,1.3993,1.4167,1.3993,1.3993,642186,0
1993-01-14,1.4253,1.4514,1.4253,1.4425,5395022,0
1993-01-15,1.4514,1.4514,1.4253,1.4425,2683831,0
1993-01-18,1.4253,1.4425,1.4167,1.4167,702542,0
1993-01-19,1.4167,1.4253,1.3993,1.4167,1009953,0
1993-01-20,1.3993,1.4167,1.3648,1.3738,3371887,0
1993-01-21,1.3648,1.391,1.3648,1.3738,1286788,0
1993-01-22,1.391,1.3993,1.3648,1.391,2027961,0
1993-01-25,1.391,1.4167,1.3738,1.3738,1772857,0
1993-01-26,1.3738,1.4167,1.3738,1.4167,2229150,0
1993-01-27,1.4167,1.4425,1.3993,1.4253,4047072,0
1993-01-28,1.4253,1.4425,1.391,1.391,3772654,0
1993-01-29,1.391,1.3993,1.3738,1.3993,1978871,0
1993-02-01,1.4167,1.4425,1.3993,1.4425,2219492,0
1993-02-02,1.4253,1.4514,1.4253,1.4514,2695901,0
1993-02-03,1.4514,1.4686,1.4253,1.4686,2167182,0
1993-02-04,1.4686,1.4686,1.4514,1.4514,1022027,0
1993-02-05,1.4425,1.4686,1.4167,1.4253,1630415,0
1993-02-08,1.4425,1.4425,1.3738,1.4167,6490279,0
1993-02-09,1.4167,1.4253,1.3993,1.3993,1553964,0
1993-02-10,1.4167,1.4253,1.3993,1.4167,1752739,0
1993-02-11,1.4253,1.4425,1.4167,1.4425,1751933,0
1993-02-12,1.4253,1.4425,1.4253,1.4253,486870,0
1993-02-16,1.4253,1.4253,1.3738,1.3738,2269386,0
1993-02-17,1.3738,1.3993,1.3738,1.391,1286788,0
1993-02-18,1.3993,1.3993,1.3738,1.3993,992255,0
1993-02-19,1.3993,1.3993,1.3738,1.391,1311734,0
1993-02-22,1.391,1.391,1.3476,1.3648,1794584,0
1993-02-23,1.3648,1.3648,1.3215,1.3476,2154307,0
1993-02-24,1.3648,1.391,1.3648,1.3738,11265647,0
1993-02-25,1.391,1.4167,1.3738,1.3993,4205607,0
1993-02-26,1.3993,1.4167,1.3738,1.391,2037616,0
1993-03-01,1.3821,1.408,1.3648,1.3821,2913185,0
1993-03-02,1.3648,1.391,1.3648,1.3821,3307508,0
1993-03-03,1.391,1.408,1.3821,1.391,2975148,0
1993-03-04,1.391,1.4167,1.391,1.391,2732114,0
1993-03-05,1.391,1.408,1.391,1.391,1636854,0
1993-03-08,1.408,1.4514,1.408,1.4514,4129153,0
1993-03-09,1.4342,1.4514,1.4167,1.4342,2559899,0
1993-03-10,1.4342,1.4597,1.4167,1.4597,3007339,0
1993-03-11,1.4597,1.4771,1.4514,1.4597,1886327,0
1993-03-12,1.4597,1.4597,1.4342,1.4514,2494711,0
1993-03-15,1.4597,1.4597,1.4342,1.4514,1008347,0
1993-03-16,1.4342,1.4597,1.4342,1.4597,1651342,0
1993-03-17,1.4597,1.5032,1.4167,1.486,6516032,0
1993-03-18,1.5032,1.5292,1.5032,1.5292,4484853,0
1993-03-19,1.5292,1.5292,1.486,1.486,2716023,0
1993-03-22,1.486,1.486,1.4597,1.486,1006740,0
1993-03-23,1.4771,1.486,1.4597,1.4597,1790560,0
1993-03-24,1.4771,1.4771,1.4342,1.4514,3025846,0
1993-03-25,1.4342,1.4771,1.4167,1.4597,3363839,0
1993-03-26,1.4597,1.486,1.4597,1.4771,1450153,0
1993-03-29,1.4771,1.5032,1.4597,1.5032,1828385,0
1993-03-30,1.4771,1.486,1.4771,1.486,1439691,0
1993-03-31,1.486,1.486,1.4597,1.4597,3227840,0
1993-04-01,1.4597,1.4771,1.4167,1.4514,4245040,0
1993-04-02,1.4342,1.4597,1.4342,1.4514,2179253,0
1993-04-05,1.4514,1.4597,1.4342,1.4342,1461418,0
1993-04-06,1.4342,1.4514,1.4167,1.4342,1317368,0
1993-04-07,1.4167,1.4342,1.4167,1.4342,928676,0
1993-04-08,1.4342,1.4342,1.408,1.4167,1321393,0
1993-04-12,1.4342,1.4514,1.4167,1.4167,1415548,0
1993-04-13,1.4167,1.486,1.4167,1.4771,2101192,0
1993-04-14,1.4771,1.486,1.4597,1.4597,1240918,0
1993-04-15,1.4771,1.486,1.4597,1.4771,1471078,0
1993-04-16,1.4771,1.5032,1.4771,1.486,1965995,0
1993-04-19,1.486,1.5032,1.4771,1.486,1565233,0
1993-04-20,1.4771,1.4771,1.391,1.4514,4947583,0
1993-04-21,1.4342,1.4597,1.4167,1.4514,3264858,0
1993-04-22,1.4514,1.4597,1.4342,1.4342,1318174,0
1993-04-23,1.4342,1.4342,1.408,1.4167,2178448,0
1993-04-26,1.4342,1.4597,1.408,1.408,3182772,0
1993-04-27,1.408,1.4342,1.408,1.4342,3890949,0
1993-04-28,1.4514,1.4514,1.4167,1.4167,3008143,0
1993-04-29,1.4167,1.4342,1.408,1.4167,1865401,0
1993-04-30,1.4167,1.4342,1.408,1.4167,2307209,0
1993-05-03,1.4167,1.4597,1.391,1.4514,4882398,0
1993-05-04,1.4597,1.486,1.4514,1.486,5639663,0
1993-05-05,1.486,1.486,1.4597,1.4771,3809673,0
1993-05-06,1.4771,1.486,1.408,1.4167,7147760,0
1993-05-07,1.4253,1.4686,1.4167,1.4425,3039528,0
1993-05-10,1.4425,1.4514,1.4253,1.4253,1854942,0
1993-05-11,1.4253,1.4514,1.4167,1.4253,9185376,0
1993-05-12,1.4167,1.4514,1.4167,1.4425,4071215,0
1993-05-13,1.4253,1.4253,1.391,1.391,4488874,0
1993-05-14,1.391,1.4253,1.391,1.3993,4675576,0
1993-05-17,1.3993,1.4253,1.3993,1.4167,1120207,0
1993-05-18,1.3993,1.4425,1.3993,1.4253,2692681,0
1993-05-19,1.4167,1.4425,1.3993,1.4167,5008743,0
1993-05-20,1.4167,1.4425,1.4167,1.4253,7480925,0
1993-05-21,1.4425,1.4686,1.4253,1.4514,3680105,0
1993-05-24,1.4253,1.4514,1.4253,1.4514,1966799,0
1993-05-25,1.4686,1.5375,1.4686,1.4771,9100880,0
1993-05-26,1.4943,1.5032,1.4771,1.5032,3096664,0
1993-05-27,1.5032,1.5032,1.4943,1.5032,2762693,0
1993-05-28,1.5032,1.5032,1.4771,1.4943,1785733,0
1993-06-01,1.4943,1.4943,1.4771,1.4771,1390603,0
1993-06-02,1.4943,1.5203,1.4771,1.5032,4231360,0
1993-06-03,1.5375,1.598,1.5375,1.5897,10336971,0
1993-06-04,1.5897,1.598,1.5721,1.5721,5811074,0
1993-06-07,1.5721,1.6327,1.5721,1.5897,7394819,0
1993-06-08,1.598,1.598,1.5636,1.5636,4230551,0
1993-06-09,1.5636,1.598,1.5636,1.5897,2423093,0
1993-06-10,1.598,1.598,1.5897,1.5897,3421783,0
1993-06-11,1.5897,1.6153,1.5897,1.598,3720339,0
1993-06-14,1.598,1.598,1.5721,1.5897,2305600,0
1993-06-15,1.5721,1.5897,1.5721,1.5721,1771249,0
1993-06-16,1.5897,1.598,1.5721,1.5721,2587260,0
1993-06-17,1.5897,1.5897,1.5636,1.5897,3702641,0
1993-06-18,1.598,1.6153,1.5897,1.5897,4296543,0
1993-06-21,1.598,1.598,1.5721,1.5897,1007542,0
1993-06-22,1.5897,1.5897,1.5465,1.5721,2812588,0
1993-06-23,1.5465,1.5636,1.5375,1.5636,4035802,0
1993-06-24,1.5636,1.5636,1.5465,1.5465,1496024,0
1993-06-25,1.5636,1.5721,1.5465,1.5636,943163,0
1993-06-28,1.5636,1.598,1.5465,1.598,3438681,0
1993-06-29,1.598,1.598,1.5636,1.5897,3285780,0
1993-06-30,1.5897,1.5897,1.5636,1.5721,2014281,0
1993-07-01,1.5897,1.5897,1.5636,1.5721,1794584,0
1993-07-02,1.5721,1.5897,1.5465,1.5636,1693186,0
1993-07-06,1.5636,1.5636,1.5203,1.5375,1430837,0
1993-07-07,1.5465,1.5636,1.5375,1.5465,1791367,0
1993-07-08,1.5465,1.5636,1.5203,1.5636,2145453,0
1993-07-09,1.5465,1.5721,1.5465,1.5721,3178749,0
1993-07-12,1.5721,1.5721,1.5465,1.5636,1605468,0
1993-07-13,1.5636,1.5897,1.5465,1.5721,2148675,0
1993-07-14,1.5721,1.6327,1.5721,1.5897,7457585,0
1993-07-15,1.598,1.598,1.5897,1.5897,1978871,0
1993-07-16,1.598,1.598,1.5721,1.5721,1777685,0
1993-07-19,1.5897,1.6153,1.5897,1.598,2192128,0
1993-07-20,1.598,1.6153,1.5465,1.5636,2929276,0
1993-07-21,1.5465,1.5897,1.5465,1.5897,2296745,0
1993-07-22,1.5897,1.598,1.5636,1.5636,1917710,0
1993-07-23,1.5721,1.5897,1.5636,1.5897,1364047,0
1993-07-26,1.5897,1.5897,1.5721,1.5897,1215165,0
1993-07-27,1.5721,1.598,1.5636,1.5897,3279344,0
1993-07-28,1.5721,1.6153,1.5721,1.598,3204502,0
1993-07-29,1.598,1.6153,1.5897,1.598,1342319,0
1993-07-30,1.598,1.598,1.5721,1.5897,908558,0
1993-08-02,1.5897,1.5897,1.5636,1.5897,1947487,0
1993-08-03,1.5721,1.5897,1.5636,1.5721,1797803,0
1993-08-04,1.5897,1.598,1.5721,1.5897,2275019,0
1993-08-05,1.5897,1.6153,1.4686,1.4943,13256590,0
1993-08-06,1.4771,1.4943,1.4514,1.4771,13024019,0
1993-08-09,1.4943,1.5032,1.4514,1.4514,11340489,0
1993-08-10,1.4597,1.486,1.4425,1.486,7922729,0
1993-08-11,1.486,1.5116,1.4771,1.5032,3857152,0
1993-08-12,1.5116,1.5116,1.486,1.5032,2144650,0
1993-08-13,1.5032,1.5116,1.486,1.5032,1281957,0
1993-08-16,1.5032,1.5116,1.486,1.5032,3193235,0
1993-08-17,1.5032,1.5292,1.5032,1.5032,2666124,0
1993-08-18,1.5292,1.5375,1.5116,1.5292,1998187,0
1993-08-19,1.5292,1.5292,1.5032,1.5116,3969815,0
1993-08-20,1.5292,1.5721,1.5116,1.5547,4082478,0
1993-08-23,1.5547,1.5721,1.5375,1.5721,1298057,0
1993-08-24,1.5547,1.5809,1.5547,1.5721,4797095,0
1993-08-25,1.5721,1.598,1.5721,1.5721,1575691,0
1993-08-26,1.5809,1.5809,1.5547,1.5721,1879083,0
1993-08-27,1.5721,1.5809,1.5547,1.5809,1662606,0
1993-08-30,1.5809,1.598,1.5721,1.598,1947487,0
1993-08-31,1.5809,1.598,1.5721,1.598,1883912,0
1993-09-01,1.598,1.6241,1.5809,1.6069,5350758,0
1993-09-02,1.6069,1.6069,1.5809,1.598,1578106,0
1993-09-03,1.598,1.6069,1.5809,1.598,1119400,0
1993-09-07,1.6069,1.6069,1.5809,1.5809,3886926,0
1993-09-08,1.598,1.598,1.5721,1.5721,2638765,0
1993-09-09,1.5721,1.598,1.5721,1.5809,1888740,0
1993-09-10,1.598,1.6069,1.5809,1.6069,1539482,0
1993-09-13,1.6069,1.6582,1.598,1.6501,8510195,0
1993-09-14,1.6501,1.6582,1.6327,1.6327,4587054,0
1993-09-15,1.6501,1.6582,1.6241,1.6582,2542194,0
1993-09-16,1.6501,1.6582,1.6241,1.6327,3343722,0
1993-09-17,1.6069,1.6241,1.6069,1.6241,2666928,0
1993-09-20,1.6241,1.6501,1.6069,1.6069,3305093,0
1993-09-21,1.6069,1.6241,1.5809,1.598,2335376,0
1993-09-22,1.6069,1.6069,1.5809,1.598,2255704,0
1993-09-23,1.6069,1.6241,1.598,1.6241,2287895,0
1993-09-24,1.6241,1.6327,1.6069,1.6069,2272604,0
1993-09-27,1.6241,1.6241,1.6069,1.6069,3663205,0
1993-09-28,1.6069,1.6327,1.6069,1.6327,1947487,0
1993-09-29,1.6327,1.6327,1.6069,1.6069,1305299,0
1993-09-30,1.6241,1.6327,1.6069,1.6069,2128555,0
1993-10-01,1.6327,1.6758,1.6327,1.6758,5770836,0
1993-10-04,1.6758,1.6758,1.6501,1.6758,3252786,0
1993-10-05,1.6758,1.6758,1.6582,1.6582,2412629,0
1993-10-06,1.6582,1.6758,1.6501,1.6758,2477813,0
1993-10-07,1.6758,1.6758,1.6327,1.6758,6039623,0
1993-10-08,1.6758,1.6758,1.6582,1.6758,2350664,0
1993-10-11,1.6758,1.6758,1.6501,1.6582,1850110,0
1993-10-12,1.6758,1.7017,1.6501,1.6931,3473288,0
1993-10-13,1.7017,1.7449,1.7017,1.7192,6277022,0
1993-10-14,1.7278,1.7536,1.7192,1.7449,5160035,0
1993-10-15,1.7707,1.7882,1.7536,1.7707,3759776,0
1993-10-18,1.7536,1.7707,1.7536,1.7707,2217074,0
1993-10-19,1.7707,1.7882,1.7536,1.7882,2192933,0
1993-10-20,1.7707,1.7882,1.7536,1.7536,6043647,0
1993-10-21,1.7707,1.7707,1.7192,1.7278,8787026,0
1993-10-22,1.7278,1.7449,1.7192,1.7278,2871336,0
1993-10-25,1.7278,1.7278,1.7017,1.7192,4124326,0
1993-10-26,1.7192,1.7278,1.7017,1.7017,1046171,0
1993-10-27,1.7017,1.7449,1.7017,1.7449,4927464,0
1993-10-28,1.7449,1.7882,1.7278,1.7882,2670151,0
1993-10-29,1.7882,1.8142,1.7882,1.7969,4253888,0
1993-11-01,1.7969,1.8142,1.7882,1.7969,3299462,0
1993-11-02,1.7969,1.8142,1.7882,1.8142,2757061,0
1993-11-03,1.8142,1.8142,1.7536,1.7536,2806148,0
1993-11-04,1.7536,1.7969,1.7536,1.7707,1988530,0
1993-11-05,1.7536,1.7707,1.7017,1.7536,4665114,0
1993-11-08,1.7621,1.8053,1.7621,1.7882,2945369,0
1993-11-09,1.7882,1.7882,1.7536,1.7536,3328429,0
1993-11-10,1.7536,1.7536,1.7278,1.7364,2682220,0
1993-11-11,1.7364,1.7536,1.7278,1.7364,4520261,0
1993-11-12,1.7364,1.7364,1.7104,1.7364,1388995,0
1993-11-15,1.7364,1.7364,1.7278,1.7364,642995,0
1993-11-16,1.7364,1.7536,1.7278,1.7536,3263246,0
1993-11-17,1.7536,1.7797,1.7536,1.7621,7084990,0
1993-11-18,1.7536,1.7621,1.7278,1.7364,2773159,0
1993-11-19,1.7364,1.7364,1.7104,1.7278,1403478,0
1993-11-22,1.7278,1.7278,1.6845,1.6845,1689162,0
1993-11-23,1.6931,1.7364,1.6931,1.7278,1554770,0
1993-11-24,1.7278,1.7364,1.7104,1.7278,3497430,0
1993-11-26,1.7364,1.7364,1.7104,1.7278,1433253,0
1993-11-29,1.7364,1.7364,1.7104,1.7278,3997978,0
1993-11-30,1.7278,1.7364,1.7104,1.7364,3467654,0
1993-12-01,1.7364,1.7536,1.7104,1.7364,2820638,0
1993-12-02,1.7536,1.7797,1.7364,1.7621,2594504,0
1993-12-03,1.7621,1.7797,1.7621,1.7797,2029571,0
1993-12-06,1.7797,1.7797,1.7364,1.7621,2827881,0
1993-12-07,1.7797,1.7797,1.7621,1.7797,2554264,0
1993-12-08,1.7797,1.7797,1.7536,1.7797,2485861,0
1993-12-09,1.7621,1.8053,1.7621,1.8053,3532837,0
1993-12-10,1.8142,1.8485,1.8142,1.8485,6853220,0
1993-12-13,1.8315,1.8748,1.8142,1.8485,5815100,0
1993-12-14,1.8574,1.8832,1.8485,1.8574,3334064,0
1993-12-15,1.8574,1.8748,1.8485,1.8574,1923345,0
1993-12-16,1.8574,1.8574,1.8315,1.8485,1631219,0
1993-12-17,1.8574,1.8748,1.8485,1.8748,2506785,0
1993-12-20,1.8748,1.8748,1.8574,1.8574,1294839,0
1993-12-21,1.8485,1.8574,1.8485,1.8574,2286287,0
1993-12-22,1.8485,1.8574,1.8315,1.8485,1041340,0
1993-12-23,1.8574,1.8748,1.8574,1.8748,3486965,0
1993-12-27,1.8748,1.8832,1.8574,1.8748,1871840,0
1993-12-28,1.8748,1.8748,1.8485,1.8574,2447235,0
1993-12-29,1.8748,1.8748,1.8574,1.8574,1612713,0
1993-12-30,1.8748,1.8748,1.8574,1.8748,1041340,0
1993-12-31,1.8574,1.8832,1.8574,1.8832,1508897,0
1994-01-03,1.8832,1.918,1.8748,1.8832,3695395,0
1994-01-04,1.8574,1.8832,1.8574,1.8748,1846894,0
1994-01-05,1.8748,1.918,1.8748,1.9007,3227840,0
1994-01-06,1.9007,1.9007,1.8748,1.8832,3386375,0
1994-01-07,1.8832,1.9007,1.8574,1.9007,2259729,0
1994-01-10,1.8832,1.9007,1.8832,1.9007,2770743,0
1994-01-11,1.9007,1.918,1.8832,1.918,2833513,0
1994-01-12,1.9007,1.918,1.8832,1.918,4304587,0
1994-01-13,1.9007,1.926,1.9007,1.918,1661000,0
1994-01-14,1.926,1.9523,1.918,1.9437,6712390,0
1994-01-17,1.926,1.9523,1.926,1.9437,982596,0
1994-01-18,1.9437,1.9437,1.9007,1.918,1919321,0
1994-01-19,1.926,1.926,1.9007,1.918,1343924,0
1994-01-20,1.926,1.9437,1.918,1.926,4508998,0
1994-01-21,1.926,1.926,1.918,1.918,3308312,0
1994-01-24,1.926,1.9523,1.918,1.9437,4838139,0
1994-01-25,1.9437,1.9437,1.9007,1.918,4177439,0
1994-01-26,1.926,1.926,1.918,1.926,771753,0
1994-01-27,1.926,1.926,1.918,1.926,719442,0
1994-01-28,1.926,1.9437,1.918,1.918,1284375,0
1994-01-31,1.926,1.926,1.8574,1.8574,7348945,0
1994-02-01,1.8832,1.8832,1.8574,1.8748,2621058,0
1994-02-02,1.8748,1.8832,1.8315,1.8315,3076547,0
1994-02-03,1.8315,1.8485,1.8142,1.8315,5915691,0
1994-02-04,1.8315,1.8315,1.7797,1.7797,3350161,0
1994-02-07,1.7797,1.8142,1.7621,1.8053,2235587,0
1994-02-08,1.8142,1.8142,1.7882,1.8053,2897892,0
1994-02-09,1.8142,1.8315,1.8053,1.8142,1506483,0
1994-02-10,1.8142,1.8142,1.7882,1.8053,1748713,0
1994-02-11,1.8053,1.8142,1.8053,1.8142,1252992,0
1994-02-14,1.8053,1.8142,1.7882,1.8142,1039730,0
1994-02-15,1.8142,1.8315,1.8053,1.8142,1562010,0
1994-02-16,1.8142,1.8315,1.8053,1.8315,1472686,0
1994-02-17,1.8485,1.8832,1.8485,1.8574,8090924,0
1994-02-18,1.8574,1.9007,1.8485,1.8832,5632420,0
1994-02-22,1.9007,1.918,1.8832,1.918,2724871,0
1994-02-23,1.918,1.9955,1.9007,1.9782,7067283,0
1994-02-24,1.9955,1.9955,1.926,1.926,3875657,0
1994-02-25,1.9437,1.9437,1.918,1.918,2430334,0
1994-02-28,1.9437,1.9437,1.918,1.918,1155613,0
1994-03-01,1.918,1.918,1.9088,1.918,1070313,0
1994-03-02,1.9088,1.935,1.8748,1.935,5283967,0
1994-03-03,1.918,1.935,1.9088,1.918,2731311,0
1994-03-04,1.935,1.9437,1.918,1.935,1148372,0
1994-03-07,1.935,1.935,1.918,1.935,3801622,0
1994-03-08,1.935,1.9437,1.918,1.918,1656169,0
1994-03-09,1.9437,1.9437,1.918,1.935,3433048,0
1994-03-10,1.935,1.9437,1.9088,1.918,2040839,0
1994-03-11,1.935,1.935,1.9088,1.918,1308518,0
1994-03-14,1.935,1.935,1.918,1.918,968915,0
1994-03-15,1.935,1.935,1.9088,1.9088,1796995,0
1994-03-16,1.918,1.935,1.9088,1.9088,2365151,0
1994-03-17,1.918,1.918,1.8917,1.918,3934405,0
1994-03-18,1.918,1.918,1.9088,1.918,2414238,0
1994-03-21,1.918,1.935,1.9088,1.935,1053414,0
1994-03-22,1.935,1.9437,1.918,1.918,1073534,0
1994-03-23,1.935,1.9612,1.918,1.9437,1891153,0
1994-03-24,1.9612,1.9782,1.935,1.9437,3692980,0
1994-03-25,1.9612,1.9782,1.9437,1.9782,1867010,0
1994-03-28,1.9782,1.9782,1.9437,1.9612,1928978,0
1994-03-29,1.9612,1.9612,1.918,1.9437,1813897,0
1994-03-30,1.918,1.918,1.8657,1.8748,3214961,0
1994-03-31,1.8917,1.8917,1.8227,1.8657,3376717,0
1994-04-04,1.8485,1.9007,1.8227,1.8917,2704750,0
1994-04-05,1.918,1.9612,1.918,1.9612,3459603,0
1994-04-06,1.9437,1.9612,1.918,1.918,2447235,0
1994-04-07,1.935,1.935,1.9088,1.918,1848503,0
1994-04-08,1.918,1.918,1.9088,1.918,591486,0
1994-04-11,1.918,1.918,1.9088,1.918,886830,0
1994-04-12,1.918,1.918,1.8917,1.8917,1319784,0
1994-04-13,1.9088,1.918,1.8917,1.9088,1439691,0
1994-04-14,1.8917,1.9088,1.8748,1.9088,1563618,0
1994-04-15,1.9088,1.9088,1.8748,1.8917,1865401,0
1994-04-18,1.8917,1.8917,1.8227,1.8401,2094757,0
1994-04-19,1.8485,1.8748,1.8401,1.8401,1765614,0
1994-04-20,1.8485,1.8657,1.8485,1.8657,1595007,0
1994-04-21,1.8657,1.8917,1.8657,1.8917,2007842,0
1994-04-22,1.8917,1.9088,1.8657,1.8748,1169294,0
1994-04-25,1.8748,1.9088,1.8485,1.9088,2098777,0
1994-04-26,1.9088,1.918,1.8917,1.918,2205812,0
1994-04-28,1.935,1.9437,1.918,1.918,1409112,0
1994-04-29,1.918,1.9782,1.918,1.9612,1880691,0
1994-05-02,1.9782,1.9782,1.9612,1.9782,1854942,0
1994-05-03,1.9782,2.0128,1.9782,2.0041,2572773,0
1994-05-04,2.0041,2.0041,1.9437,1.9612,1699624,0
1994-05-05,1.9612,1.9612,1.935,1.9437,1599032,0
1994-05-06,1.9088,1.926,1.8748,1.8832,1328636,0
1994-05-09,1.8748,1.8832,1.8401,1.8401,788653,0
1994-05-10,1.8574,1.8832,1.8401,1.8832,2821436,0
1994-05-11,1.9007,1.9007,1.8574,1.8748,999496,0
1994-05-12,1.8748,1.8832,1.8574,1.8832,629309,0
1994-05-13,1.8748,1.8832,1.8401,1.8401,1550747,0
1994-05-16,1.8401,1.8748,1.8401,1.8574,991449,0
1994-05-17,1.8748,1.9007,1.8315,1.8832,5382143,0
1994-05-18,1.8832,1.8832,1.8401,1.8748,1617539,0
1994-05-19,1.8748,1.926,1.8574,1.926,2623473,0
1994-05-20,1.9088,1.926,1.9007,1.9088,577809,0
1994-05-23,1.9007,1.9088,1.8832,1.8832,1739861,0
1994-05-24,1.9007,1.926,1.9007,1.9088,1223214,0
1994-05-25,1.9007,1.926,1.9007,1.926,1145155,0
1994-05-26,1.9088,1.926,1.8832,1.9007,1115379,0
1994-05-27,1.9088,1.926,1.9007,1.9088,680013,0
1994-05-31,1.9088,1.926,1.9007,1.9007,957650,0
1994-06-01,1.9007,1.9007,1.8832,1.8832,2006233,0
1994-06-02,1.8832,1.9007,1.8315,1.8315,2210642,0
1994-06-03,1.8142,1.8832,1.8142,1.8832,1007542,0
1994-06-06,1.8832,1.9007,1.8574,1.8574,659889,0
1994-06-07,1.8748,1.8748,1.8401,1.8748,1258626,0
1994-06-08,1.8574,1.9007,1.8574,1.8748,2106827,0
1994-06-09,1.8574,1.8748,1.8142,1.8748,2373198,0
1994-06-10,1.8401,1.8748,1.8315,1.8574,1191025,0
1994-06-13,1.8401,1.8748,1.8315,1.8574,2180057,0
1994-06-14,1.8574,1.8574,1.8315,1.8401,2711195,0
1994-06-15,1.8401,1.8401,1.8053,1.8142,1095259,0
1994-06-16,1.8315,1.8315,1.8053,1.8142,2801322,0
1994-06-17,1.8142,1.8315,1.7882,1.8053,1854137,0
1994-06-20,1.8053,1.8053,1.7364,1.8053,3185189,0
1994-06-21,1.8053,1.8142,1.7882,1.8142,2621865,0
1994-06-22,1.8142,1.8315,1.8053,1.8142,3556175,0
1994-06-23,1.8053,1.8142,1.7882,1.7882,2815807,0
1994-06-24,1.7882,1.8053,1.7621,1.7621,4339997,0
1994-06-27,1.7621,1.7882,1.7449,1.7449,3207718,0
1994-06-28,1.7621,1.7797,1.7449,1.7621,5885916,0
1994-06-29,1.7449,1.7621,1.7192,1.7449,3188404,0
1994-06-30,1.7449,1.7449,1.7104,1.7104,8321886,0
1994-07-01,1.7104,1.7192,1.6931,1.7192,2711994,0
1994-07-05,1.7192,1.7364,1.7104,1.7192,3013776,0
1994-07-06,1.7192,1.7364,1.7104,1.7104,2217881,0
1994-07-07,1.7192,1.7192,1.6931,1.6931,1669044,0
1994-07-08,1.6931,1.7104,1.6758,1.7104,1452567,0
1994-07-11,1.6931,1.6931,1.6674,1.6758,2444012,0
1994-07-12,1.6931,1.6931,1.6674,1.6758,2623473,0
1994-07-13,1.6758,1.6758,1.6674,1.6758,2563924,0
1994-07-14,1.6758,1.7192,1.6674,1.7104,4840550,0
1994-07-15,1.7192,1.7621,1.7192,1.7449,2196957,0
1994-07-18,1.7621,1.7621,1.7192,1.7192,655064,0
1994-07-19,1.7192,1.7364,1.6758,1.6758,3078157,0
1994-07-20,1.6674,1.6758,1.6411,1.6758,4508192,0
1994-07-21,1.6758,1.6758,1.6501,1.6674,3181163,0
1994-07-22,1.6758,1.7104,1.6674,1.6758,4232164,0
1994-07-25,1.6758,1.6758,1.6674,1.6758,948797,0
1994-07-26,1.6674,1.6758,1.6501,1.6674,638163,0
1994-07-27,1.6758,1.6758,1.6501,1.6758,965694,0
1994-07-28,1.6758,1.6758,1.6501,1.6674,646212,0
1994-07-29,1.6501,1.7104,1.6501,1.6758,1466248,0
1994-08-01,1.6674,1.6758,1.6501,1.6501,1687553,0
1994-08-02,1.6501,1.6674,1.6501,1.6501,734731,0
1994-08-03,1.6501,1.6758,1.6501,1.6758,1510507,0
1994-08-04,1.6674,1.6758,1.6153,1.6153,1258626,0
1994-08-05,1.6153,1.6674,1.6153,1.6501,2115676,0
1994-08-08,1.6674,1.7364,1.6674,1.7104,3894972,0
1994-08-09,1.7104,1.7192,1.6501,1.6501,3834616,0
1994-08-10,1.6931,1.7192,1.6758,1.6931,3489380,0
1994-08-11,1.7104,1.7104,1.6674,1.6674,2771546,0
1994-08-12,1.6674,1.6931,1.6674,1.6931,3792775,0
1994-08-15,1.6845,1.7017,1.6758,1.6845,3136101,0
1994-08-16,1.6845,1.7449,1.6845,1.7449,3194038,0
1994-08-17,1.7797,1.8142,1.7707,1.7797,4493704,0
1994-08-18,1.7797,1.8142,1.7707,1.7969,5927764,0
1994-08-19,1.7969,1.8142,1.7707,1.7707,2806148,0
1994-08-22,1.7707,1.7707,1.7536,1.7536,567345,0
1994-08-23,1.7707,1.7707,1.7449,1.7707,2617035,0
1994-08-24,1.7707,1.7797,1.7707,1.7797,1472686,0
1994-08-25,1.7707,1.7707,1.7536,1.7536,781409,0
1994-08-26,1.7536,1.7969,1.7278,1.7278,10534132,0
1994-08-29,1.7449,1.7449,1.7192,1.7278,4282861,0
1994-08-30,1.7449,1.7449,1.7278,1.7278,4246647,0
1994-08-31,1.7449,1.7536,1.7278,1.7449,9583726,0
1994-09-01,1.7449,1.7536,1.7278,1.7536,1529823,0
1994-09-02,1.7536,1.7536,1.7017,1.7192,1785733,0
1994-09-06,1.7192,1.7192,1.6758,1.7017,2889849,0
1994-09-07,1.7017,1.7192,1.6845,1.7017,1926564,0
1994-09-08,1.7017,1.7192,1.6845,1.6845,1873449,0
1994-09-09,1.6758,1.6845,1.6582,1.6582,1207120,0
1994-09-12,1.6758,1.7017,1.6582,1.6758,949600,0
1994-09-13,1.6845,1.6845,1.6582,1.6758,1298861,0
1994-09-14,1.6845,1.7017,1.6758,1.6845,2009454,0
1994-09-15,1.6845,1.7017,1.6758,1.6845,1269894,0
1994-09-16,1.6758,1.7017,1.6758,1.6845,2147064,0
1994-09-19,1.6758,1.7017,1.6758,1.7017,1181368,0
1994-09-20,1.7017,1.7017,1.6582,1.6582,1842061,0
1994-09-21,1.6758,1.6845,1.6327,1.6411,3462018,0
1994-09-22,1.6411,1.6582,1.6153,1.6153,3285780,0
1994-09-23,1.6153,1.6327,1.6153,1.6327,1401867,0
1994-09-26,1.6153,1.6327,1.5897,1.5897,1947487,0
1994-09-27,1.5897,1.6069,1.5809,1.5809,1765614,0
1994-09-28,1.6069,1.6153,1.5375,1.5897,4446224,0
1994-09-29,1.5809,1.5809,1.5375,1.5809,6152287,0
1994-09-30,1.5809,1.6069,1.5636,1.5897,3238300,0
1994-10-03,1.5897,1.6069,1.5375,1.5465,5381339,0
1994-10-04,1.5465,1.5636,1.5203,1.5203,2658879,0
1994-10-05,1.5203,1.5203,1.4514,1.4943,5481932,0
1994-10-06,1.5116,1.5203,1.4943,1.5203,2997679,0
1994-10-07,1.5203,1.5636,1.5116,1.5116,4240208,0
1994-10-10,1.5116,1.5636,1.5116,1.5465,1640071,0
1994-10-11,1.5465,1.6069,1.5465,1.5809,3286584,0
1994-10-12,1.5809,1.6069,1.5809,1.5809,2517250,0
1994-10-13,1.5897,1.6327,1.5897,1.6069,2372391,0
1994-10-14,1.6069,1.6153,1.5465,1.5897,2879382,0
1994-10-17,1.5897,1.6153,1.5809,1.6069,1488779,0
1994-10-18,1.5897,1.6069,1.5809,1.5809,1137108,0
1994-10-19,1.5897,1.6153,1.5636,1.6153,2580823,0
1994-10-20,1.6153,1.6153,1.5897,1.6153,1503267,0
1994-10-21,1.6153,1.6153,1.5897,1.6153,839349,0
1994-10-24,1.6069,1.6153,1.5897,1.5897,960063,0
1994-10-25,1.6069,1.6069,1.5897,1.6069,560101,0
1994-10-26,1.6069,1.6153,1.5897,1.5897,1879887,0
1994-10-27,1.5897,1.6153,1.5897,1.6069,1323003,0
1994-10-28,1.6153,1.6327,1.6069,1.6153,1846894,0
1994-10-31,1.6153,1.6327,1.6069,1.6153,2708779,0
1994-11-01,1.6411,1.6758,1.6327,1.6582,6268976,0
1994-11-02,1.6758,1.7192,1.6582,1.7017,6127340,0
1994-11-03,1.7017,1.7278,1.6845,1.7017,2658078,0
1994-11-04,1.6845,1.7017,1.6411,1.6758,3873246,0
1994-11-07,1.6674,1.6674,1.6241,1.6501,4105011,0
1994-11-08,1.6411,1.6501,1.6411,1.6501,2823050,0
1994-11-09,1.6501,1.6674,1.6241,1.6411,1890349,0
1994-11-10,1.6501,1.6758,1.6241,1.6674,3879682,0
1994-11-11,1.6501,1.6501,1.6241,1.6411,989035,0
1994-11-14,1.6411,1.6411,1.6241,1.6241,1301273,0
1994-11-15,1.6411,1.6411,1.6069,1.6069,2086710,0
1994-11-16,1.6241,1.6241,1.598,1.6241,1309323,0
1994-11-17,1.6241,1.6241,1.5809,1.6069,2831098,0
1994-11-18,1.6069,1.6069,1.5809,1.5809,3972228,0
1994-11-21,1.5809,1.6069,1.5721,1.6069,1956336,0
1994-11-22,1.598,1.6241,1.5721,1.5721,2995263,0
1994-11-23,1.5465,1.5721,1.5032,1.5547,2993656,0
1994-11-25,1.5547,1.5547,1.5116,1.5116,887635,0
1994-11-28,1.5116,1.5292,1.486,1.5292,2786032,0
1994-11-29,1.5292,1.5465,1.5116,1.5465,794288,0
1994-11-30,1.5465,1.5721,1.5292,1.5465,3729199,0
1994-12-01,1.5465,1.5721,1.5292,1.5547,1772857,0
1994-12-02,1.5547,1.598,1.5547,1.598,3011363,0
1994-12-05,1.5809,1.6241,1.5809,1.6241,5141525,0
1994-12-06,1.6069,1.6069,1.5809,1.5809,6446019,0
1994-12-07,1.5809,1.5809,1.5547,1.5721,2590479,0
1994-12-08,1.5721,1.5721,1.5465,1.5465,2103608,0
1994-12-09,1.5547,1.5547,1.5292,1.5547,2802127,0
1994-12-12,1.5547,1.5809,1.5547,1.5721,1719743,0
1994-12-13,1.5721,1.5809,1.5465,1.5465,3808867,0
1994-12-14,1.5547,1.5809,1.5465,1.5809,2052908,0
1994-12-15,1.5809,1.6069,1.5721,1.598,2928472,0
1994-12-16,1.5809,1.598,1.5721,1.5721,3809673,0
1994-12-19,1.5547,1.5809,1.5547,1.5721,3852322,0
1994-12-20,1.5721,1.5809,1.5465,1.5465,4696499,0
1994-12-21,1.5465,1.5809,1.5465,1.5547,2028767,0
1994-12-22,1.5721,1.5721,1.5547,1.5721,2151894,0
1994-12-23,1.5721,1.5809,1.5547,1.5547,733930,0
1994-12-27,1.5547,1.5721,1.5547,1.5721,1683530,0
1994-12-28,1.5721,1.5721,1.5547,1.5721,1780901,0
1994-12-29,1.5547,1.5809,1.5465,1.5809,4352071,0
1994-12-30,1.5809,1.598,1.5721,1.5809,1283573,0
1995-01-03,1.5809,1.6069,1.5809,1.598,2037616,0
1995-01-04,1.598,1.6411,1.5809,1.6241,6495912,0
1995-01-05,1.6241,1.6411,1.6069,1.6241,2629106,0
1995-01-06,1.6241,1.6241,1.5809,1.598,2364342,0
1995-01-09,1.598,1.6411,1.5809,1.598,3451561,0
1995-01-10,1.6069,1.6069,1.5809,1.598,3704245,0
1995-01-11,1.598,1.6241,1.5809,1.6069,2582431,0
1995-01-12,1.6069,1.6501,1.6069,1.6411,5540679,0
1995-01-13,1.6758,1.6758,1.6069,1.6674,5082780,0
1995-01-16,1.6674,1.7192,1.6501,1.7104,6376006,0
1995-01-17,1.7104,1.7621,1.7104,1.7621,7262840,0
1995-01-18,1.7621,1.7882,1.7364,1.7449,6390494,0
1995-01-19,1.7449,1.7621,1.7104,1.7364,2553462,0
1995-01-20,1.7364,1.7364,1.6931,1.6931,3651938,0
1995-01-23,1.6758,1.7192,1.6674,1.7104,1446131,0
1995-01-24,1.7104,1.7449,1.7104,1.7192,1678702,0
1995-01-25,1.7364,1.7364,1.7192,1.7192,1260233,0
1995-01-26,1.7364,1.7797,1.7192,1.7797,5942248,0
1995-01-27,1.7882,1.8053,1.7797,1.8053,3861173,0
1995-01-30,1.8142,1.8315,1.7621,1.7621,3880486,0
1995-01-31,1.7797,1.7882,1.7621,1.7797,2945369,0
1995-02-01,1.7797,1.7882,1.7621,1.7797,4072823,0
1995-02-02,1.7797,1.8574,1.7621,1.8485,5414333,0
1995-02-03,1.8574,1.8574,1.7882,1.8142,4265157,0
1995-02-06,1.8142,1.8142,1.8053,1.8142,2369174,0
1995-02-07,1.8053,1.8142,1.7707,1.8053,3229446,0
1995-02-08,1.8053,1.8053,1.7797,1.7797,1685134,0
1995-02-09,1.7797,1.7882,1.7364,1.7364,4564521,0
1995-02-10,1.7449,1.8142,1.7449,1.7882,7277324,0
1995-02-13,1.7882,1.8832,1.7882,1.8748,4139615,0
1995-02-14,1.8574,1.8748,1.8315,1.8574,3747702,0
1995-02-15,1.8574,1.8832,1.8315,1.8748,3424194,0
1995-02-16,1.8748,1.8748,1.8142,1.8748,3218181,0
1995-02-17,1.8748,1.9007,1.8574,1.8748,2452063,0
1995-02-21,1.8748,1.9007,1.8748,1.8832,3703443,0
1995-02-22,1.9007,1.9437,1.8832,1.9007,3551345,0
1995-02-23,1.9007,1.9437,1.8574,1.8574,4875959,0
1995-02-24,1.7882,1.8053,1.7797,1.8053,7797191,0
1995-02-27,1.8142,1.8142,1.7192,1.7192,4964480,0
1995-02-28,1.7536,1.7707,1.7017,1.7278,9173306,0
1995-03-01,1.7278,1.7536,1.7104,1.7104,9261827,0
1995-03-02,1.7104,1.7536,1.7017,1.7536,4001201,0
1995-03-03,1.7449,1.7707,1.7278,1.7536,2864095,0
1995-03-06,1.7449,1.7536,1.7449,1.7536,3239104,0
1995-03-07,1.7449,1.7707,1.7278,1.7278,4228137,0
1995-03-08,1.7536,1.7707,1.7449,1.7449,3812889,0
1995-03-09,1.7449,1.7536,1.7278,1.7449,1651342,0
1995-03-10,1.7449,1.7536,1.7278,1.7536,5214758,0
1995-03-13,1.7707,1.7707,1.7449,1.7536,3304285,0
1995-03-14,1.7536,1.8227,1.7536,1.7969,4526698,0
1995-03-15,1.7797,1.7969,1.7797,1.7797,1587766,0
1995-03-16,1.7797,1.8227,1.7797,1.8227,8098967,0
1995-03-17,1.8401,1.8401,1.7797,1.7797,5296841,0
1995-03-20,1.7969,1.8227,1.7797,1.8227,2577604,0
1995-03-21,1.8142,1.8227,1.7969,1.8142,2006233,0
1995-03-22,1.8142,1.8227,1.7969,1.8227,2192128,0
1995-03-23,1.8142,1.8227,1.7969,1.8227,1128256,0
1995-03-24,1.8227,1.8227,1.7969,1.8227,3145757,0
1995-03-27,1.8227,1.8227,1.7969,1.7969,1854942,0
1995-03-28,1.8142,1.8227,1.7969,1.8227,2442407,0
1995-03-29,1.8142,1.8401,1.7969,1.8227,2592891,0
1995-03-30,1.8227,1.8657,1.8142,1.8657,2134186,0
1995-03-31,1.8401,1.8917,1.8142,1.8142,4302980,0
1995-04-03,1.8142,1.8401,1.8142,1.8227,1384162,0
1995-04-04,1.8227,1.8401,1.8142,1.8401,2122919,0
1995-04-05,1.8227,1.8401,1.8142,1.8142,1549942,0
1995-04-06,1.8227,1.8485,1.8142,1.8485,1522579,0
1995-04-07,1.8401,1.8657,1.8401,1.8485,1368874,0
1995-04-10,1.8401,1.9088,1.8401,1.8917,2916401,0
1995-04-11,1.8832,1.8917,1.8485,1.8657,2270996,0
1995-04-12,1.8485,1.8832,1.8485,1.8832,1655362,0
1995-04-13,1.8657,1.8917,1.8657,1.8832,2757061,0
1995-04-17,1.9088,1.935,1.8832,1.8917,6045254,0
1995-04-18,1.9088,1.9088,1.8657,1.8917,3759776,0
1995-04-19,1.8832,1.8917,1.8657,1.8832,2159139,0
1995-04-20,1.8917,1.918,1.8832,1.9088,1912079,0
1995-04-21,1.918,1.935,1.8917,1.9088,3881291,0
1995-04-24,1.9088,1.918,1.8657,1.8917,2465744,0
1995-04-25,1.8832,1.8832,1.8657,1.8832,1496828,0
1995-04-26,1.8917,1.8917,1.8657,1.8832,1327023,0
1995-04-27,1.8832,1.8917,1.8657,1.8917,1639269,0
1995-04-28,1.8917,1.9088,1.8832,1.8917,1941851,0
1995-05-01,1.8917,1.918,1.8832,1.9088,2964687,0
1995-05-02,1.9088,1.9088,1.8657,1.8832,2123728,0
1995-05-03,1.8832,1.8917,1.8657,1.8657,5659782,0
1995-05-04,1.8657,1.8832,1.8401,1.8657,5504468,0
1995-05-05,1.8748,1.8748,1.8485,1.8485,2181667,0
1995-05-08,1.8315,1.8485,1.8142,1.8485,2900307,0
1995-05-09,1.8485,1.8485,1.7797,1.7882,5450550,0
1995-05-10,1.8053,1.8142,1.7797,1.7882,4624878,0
1995-05-11,1.8053,1.8485,1.7882,1.8315,6046865,0
1995-05-12,1.8315,1.8748,1.8053,1.8574,3581926,0
1995-05-15,1.8748,1.8832,1.8485,1.8832,4164565,0
1995-05-16,1.8748,1.8832,1.8574,1.8748,3725172,0
1995-05-17,1.8574,1.8574,1.8485,1.8574,6551445,0
1995-05-18,1.8574,1.8748,1.8574,1.8748,2153502,0
1995-05-19,1.8574,1.8748,1.8485,1.8574,1568448,0
1995-05-22,1.8574,1.8832,1.8485,1.8748,2875364,0
1995-05-23,1.8574,1.8832,1.8485,1.8574,2696706,0
1995-05-24,1.8574,1.8748,1.8315,1.8485,2056126,0
1995-05-25,1.8574,1.8574,1.8315,1.8574,1473492,0
1995-05-26,1.8574,1.8748,1.8485,1.8748,1806657,0
1995-05-30,1.8748,1.9007,1.8574,1.9007,4334363,0
1995-05-31,1.8832,1.9007,1.8832,1.9007,2073026,0
1995-06-01,1.9007,1.926,1.8832,1.918,3417758,0
1995-06-02,1.9007,1.918,1.8832,1.9007,2349859,0
1995-06-05,1.9007,1.918,1.8574,1.8748,5291210,0
1995-06-06,1.8748,1.8832,1.8574,1.8748,2374002,0
1995-06-07,1.8748,1.9007,1.8748,1.8832,1394626,0
1995-06-08,1.8832,1.9007,1.8748,1.9007,4776972,0
1995-06-09,1.8832,1.9007,1.8485,1.8574,1788146,0
1995-06-12,1.8748,1.8832,1.8485,1.8485,2687047,0
1995-06-13,1.8748,1.8832,1.8485,1.8832,3052402,0
1995-06-14,1.8748,1.8832,1.8748,1.8832,2501155,0
1995-06-15,1.8832,1.9437,1.8748,1.9437,3736436,0
1995-06-16,1.9523,1.9695,1.9437,1.9695,4361725,0
1995-06-19,1.9695,2.056,1.9695,2.0128,11882886,0
1995-06-20,2.0128,2.0128,1.9523,1.9695,5463423,0
1995-06-21,1.9695,1.9869,1.9437,1.9695,5095653,0
1995-06-22,1.9869,2.0646,1.9869,2.0388,7855133,0
1995-06-23,2.0388,2.0818,1.9523,2.0646,10710373,0
1995-06-26,2.056,2.0646,2.0215,2.056,5155208,0
1995-06-27,2.056,2.0992,2.0388,2.0818,3470869,0
1995-06-28,2.0818,2.0992,2.056,2.0818,2089928,0
1995-06-29,2.056,2.056,1.9523,1.9695,13722538,0
1995-06-30,1.9869,2.0215,1.9869,1.9869,5203492,0
1995-07-03,2.0128,2.0215,1.9955,2.0128,386278,0
1995-07-05,2.0992,2.1078,2.0388,2.0646,9233665,0
1995-07-06,2.0818,2.125,2.056,2.1078,8959247,0
1995-07-07,2.0992,2.134,2.0992,2.125,5819927,0
1995-07-10,2.125,2.134,2.0992,2.1078,10599318,0
1995-07-11,2.1078,2.1078,2.056,2.0818,7769022,0
1995-07-12,2.0818,2.1078,2.0818,2.0818,4678798,0
1995-07-13,2.0992,2.0992,2.0388,2.0818,3332456,0
1995-07-14,2.0818,2.0818,2.0215,2.0215,3417758,0
1995-07-17,2.0388,2.0388,2.0128,2.0215,3807256,0
1995-07-18,2.0128,2.0215,1.9523,1.9523,6413023,0
1995-07-19,1.9695,1.9869,1.918,1.9695,5449743,0
1995-07-20,1.9523,2.0128,1.9437,1.9955,3918314,0
1995-07-21,2.0128,2.0215,1.9955,2.0128,1893570,0
1995-07-24,1.9955,2.056,1.9955,2.0388,1974847,0
1995-07-25,2.0388,2.0646,2.0128,2.056,3455581,0
1995-07-26,2.056,2.1078,2.056,2.0818,3041938,0
1995-07-27,2.0818,2.1078,2.0646,2.0818,2452869,0
1995-07-28,2.0646,2.0992,2.0388,2.0646,2362734,0
1995-07-31,2.0646,2.0818,2.056,2.0646,1409917,0
1995-08-01,2.0818,2.0992,2.056,2.0646,1704455,0
1995-08-02,2.0818,2.0992,2.056,2.0646,2999289,0
1995-08-03,2.0388,2.0992,1.9523,1.9695,16791035,0
1995-08-04,1.9695,1.9869,1.918,1.918,9466231,0
1995-08-07,1.926,1.9523,1.918,1.9437,5325811,0
1995-08-08,1.9523,2.0646,1.9523,2.056,18104387,0
1995-08-09,2.0818,2.134,2.0818,2.0992,13827963,0
1995-08-10,2.0906,2.0992,2.056,2.0733,5394218,0
1995-08-11,2.056,2.0733,2.0472,2.0733,2830290,0
1995-08-14,2.056,2.0906,2.0472,2.0906,1682725,0
1995-08-15,2.0906,2.0992,2.0472,2.0992,5919715,0
1995-08-16,2.0992,2.2287,2.0906,2.2287,10130954,0
1995-08-17,2.2287,2.2287,2.1943,2.2287,9121805,0
1995-08-18,2.2287,2.2287,2.1596,2.1596,4051093,0
1995-08-21,2.1682,2.1853,2.1421,2.1421,1707671,0
1995-08-22,2.1421,2.1682,2.125,2.1596,2379636,0
1995-08-23,2.1596,2.1596,2.125,2.1596,2710388,0
1995-08-24,2.1596,2.1853,2.125,2.1853,3190016,0
1995-08-25,2.1682,2.1853,2.1596,2.1853,3611703,0
1995-08-28,2.1853,2.1853,2.1596,2.1853,1206313,0
1995-08-29,2.1853,2.1853,2.1596,2.1853,994666,0
1995-08-30,2.1853,2.1943,2.1682,2.1853,1576500,0
1995-08-31,2.1682,2.1943,2.1682,2.1853,1800220,0
1995-09-01,2.1596,2.1682,2.1165,2.1421,4775367,0
1995-09-05,2.1421,2.1596,2.125,2.1596,1061459,0
1995-09-06,2.1421,2.1853,2.125,2.1682,3313139,0
1995-09-07,2.1853,2.2115,2.1682,2.1853,4202388,0
1995-09-08,2.1943,2.2375,2.1682,2.2375,6898289,0
1995-09-11,2.2375,2.2724,2.2115,2.2548,2108436,0
1995-09-12,2.2548,2.2804,2.2375,2.2804,3142534,0
1995-09-13,2.3408,2.3755,2.2724,2.3669,9278729,0
1995-09-14,2.3669,2.3755,2.2804,2.3408,3282562,0
1995-09-15,2.3927,2.4362,2.3499,2.419,7931581,0
1995-09-18,2.419,2.462,2.3755,2.4533,8621249,0
1995-09-19,2.4793,2.5311,2.462,2.5055,12698095,0
1995-09-20,2.5055,2.5225,2.462,2.4879,7727980,0
1995-09-21,2.4533,2.4793,2.3927,2.4533,5147160,0
1995-09-22,2.3927,2.4879,2.3927,2.4879,5540679,0
1995-09-25,2.4879,2.4879,2.419,2.4362,2237196,0
1995-09-26,2.4362,2.4362,2.3755,2.3927,1870232,0
1995-09-27,2.3669,2.3927,2.2978,2.3236,7256402,0
1995-09-28,2.3236,2.419,2.3064,2.41,5383757,0
1995-09-29,2.419,2.4362,2.3499,2.3499,3627797,0
1995-10-02,2.3669,2.4362,2.3669,2.4362,2516443,0
1995-10-03,2.4533,2.4793,2.3927,2.41,3560199,0
1995-10-04,2.41,2.4793,2.3927,2.462,4206407,0
1995-10-05,2.4362,2.4533,2.3927,2.3927,1832410,0
1995-10-06,2.41,2.4362,2.3927,2.41,1245746,0
1995-10-09,2.41,2.41,2.3669,2.3927,653452,0
1995-10-10,2.3755,2.419,2.3669,2.41,1604664,0
1995-10-11,2.419,2.4362,2.3755,2.3755,3014578,0
1995-10-12,2.41,2.462,2.3755,2.462,2303187,0
1995-10-13,2.419,2.4362,2.3499,2.3499,2629106,0
1995-10-16,2.3669,2.41,2.3499,2.3927,3977060,0
1995-10-17,2.3927,2.3927,2.2978,2.2978,3320382,0
1995-10-18,2.2978,2.3236,2.2978,2.3236,1038125,0
1995-10-19,2.3236,2.3408,2.2978,2.2978,3950499,0
1995-10-20,2.2978,2.2978,2.2287,2.2724,7040728,0
1995-10-23,2.2375,2.2375,2.2115,2.2287,3350161,0
1995-10-24,2.2375,2.2978,2.2287,2.2375,2794886,0
1995-10-25,2.2548,2.2804,2.2115,2.2287,2216271,0
1995-10-26,2.2115,2.2115,2.1682,2.1853,5314546,0
1995-10-27,2.1853,2.2548,2.1682,2.2375,1523383,0
1995-10-30,2.2115,2.2548,2.2115,2.2287,2019912,0
1995-10-31,2.2287,2.2375,2.2115,2.2115,2410215,0
1995-11-01,2.2115,2.2804,2.2115,2.2375,5695190,0
1995-11-02,2.2375,2.3064,2.2287,2.2724,7355385,0
1995-11-03,2.2804,2.3236,2.2724,2.3064,8842557,0
1995-11-06,2.2978,2.3236,2.2804,2.2978,1876669,0
1995-11-07,2.2978,2.2978,2.2375,2.2724,4008443,0
1995-11-08,2.2804,2.3064,2.2548,2.2804,3297050,0
1995-11-09,2.2895,2.3064,2.2028,2.3064,5294429,0
1995-11-10,2.2895,2.3153,2.2724,2.3064,2897085,0
1995-11-13,2.2895,2.2895,2.2724,2.2895,897291,0
1995-11-14,2.2724,2.2724,2.2287,2.2724,2180862,0
1995-11-15,2.263,2.2724,2.2459,2.2724,1557184,0
1995-11-16,2.2724,2.2895,2.263,2.263,2512419,0
1995-11-17,2.263,2.3064,2.2287,2.2459,5256604,0
1995-11-20,2.2459,2.2459,2.1769,2.22,3967403,0
1995-11-21,2.2028,2.2287,2.1943,2.22,6608577,0
1995-11-22,2.22,2.2459,2.22,2.2287,7413327,0
1995-11-24,2.263,2.3153,2.2459,2.3153,1474295,0
1995-11-27,2.2895,2.3582,2.2895,2.3408,4044657,0
1995-11-28,2.3582,2.3755,2.3326,2.3582,4542795,0
1995-11-29,2.3755,2.4015,2.3064,2.3326,3465240,0
1995-11-30,2.3582,2.3755,2.3064,2.3064,2879382,0
1995-12-01,2.3064,2.3153,2.263,2.2895,2261338,0
1995-12-04,2.3064,2.3326,2.2895,2.3153,1722158,0
1995-12-05,2.3408,2.3842,2.3408,2.3582,2077860,0
1995-12-06,2.3408,2.3408,2.2724,2.3064,5147963,0
1995-12-07,2.2895,2.3326,2.2724,2.3064,3354990,0
1995-12-08,2.3153,2.3326,2.2895,2.3064,1299667,0
1995-12-11,2.3064,2.3153,2.2724,2.2895,2444012,0
1995-12-12,2.2895,2.3153,2.2895,2.3064,2903528,0
1995-12-13,2.3153,2.3755,2.3153,2.3582,2969517,0
1995-12-14,2.3582,2.3842,2.3064,2.3153,3532837,0
1995-12-15,2.3153,2.3153,2.2287,2.2287,6241612,0
1995-12-18,2.2028,2.22,2.1513,2.1943,5355584,0
1995-12-19,2.2028,2.263,2.1943,2.2459,5683925,0
1995-12-20,2.2459,2.2895,2.2287,2.263,3815300,0
1995-12-21,2.2724,2.2724,2.2028,2.22,5075534,0
1995-12-22,2.22,2.2459,2.2028,2.2459,3214961,0
1995-12-26,2.2724,2.3064,2.263,2.2895,1657778,0
1995-12-27,2.2895,2.2895,2.2459,2.2459,1029273,0
1995-12-28,2.3064,2.3408,2.3064,2.3326,3672862,0
1995-12-29,2.3582,2.3842,2.3408,2.3755,2794080,0
1996-01-02,2.3842,2.4015,2.3408,2.4015,2545415,0
1996-01-03,2.4448,2.4533,2.3842,2.4015,4753637,0
1996-01-04,2.41,2.4448,2.4015,2.4273,2806148,0
1996-01-05,2.4273,2.4448,2.3842,2.41,1990137,0
1996-01-08,2.4273,2.5134,2.3842,2.5134,1642489,0
1996-01-09,2.5134,2.5134,2.3755,2.3755,3459603,0
1996-01-10,2.3755,2.3755,2.2895,2.3153,3379934,0
1996-01-11,2.3326,2.3582,2.2724,2.3064,2646003,0
1996-01-12,2.3326,2.3408,2.263,2.2895,2169594,0
1996-01-15,2.2895,2.3064,2.1943,2.2028,7299052,0
1996-01-16,2.22,2.2459,2.2028,2.2287,3614921,0
1996-01-17,2.2459,2.2724,2.2287,2.2459,2032789,0
1996-01-18,2.2459,2.263,2.1943,2.2287,4128348,0
1996-01-19,2.22,2.2895,2.22,2.263,3846692,0
1996-01-22,2.2895,2.2895,2.263,2.2724,2118094,0
1996-01-23,2.2724,2.3153,2.263,2.3153,2048884,0
1996-01-24,2.3408,2.3408,2.3153,2.3153,1834017,0
1996-01-25,2.3408,2.3582,2.3326,2.3326,1413940,0
1996-01-26,2.3153,2.3153,2.263,2.2895,2015083,0
1996-01-29,2.2895,2.3064,2.2459,2.263,2001402,0
1996-01-30,2.2028,2.2459,2.1943,2.2115,5844878,0
1996-01-31,2.2287,2.3064,2.22,2.3064,3265660,0
1996-02-01,2.2895,2.3064,2.263,2.2895,1512118,0
1996-02-02,2.263,2.2724,2.2028,2.2028,5636446,0
1996-02-05,2.22,2.2895,2.2028,2.2724,3568247,0
1996-02-06,2.263,2.3064,2.2287,2.3064,2592090,0
1996-02-07,2.3064,2.3582,2.2895,2.3408,4194339,0
1996-02-08,2.3326,2.4015,2.3326,2.3842,7168682,0
1996-02-09,2.3755,2.3842,2.3582,2.3842,6277022,0
1996-02-12,2.3582,2.4015,2.3408,2.4015,2804541,0
1996-02-13,2.3755,2.3755,2.3064,2.3326,12927449,0
1996-02-14,2.2287,2.2287,2.1596,2.1943,16349232,0
1996-02-15,2.1769,2.1943,1.9782,2.0128,17674649,0
1996-02-16,1.9955,2.0388,1.926,2.0128,16043427,0
1996-02-20,2.0128,2.0388,1.9955,2.0128,6268168,0
1996-02-21,2.0128,2.0906,1.9955,2.0906,8698505,0
1996-02-22,2.0906,2.1596,2.0128,2.0472,22849976,0
1996-02-23,2.0818,2.0906,2.0388,2.0646,7336070,0
1996-02-26,2.0818,2.0818,2.0215,2.0215,4482437,0
1996-02-27,2.0128,2.0388,2.0128,2.0215,7712690,0
1996-02-28,2.0472,2.0818,2.0388,2.0388,3773454,0
1996-02-29,2.0299,2.0472,2.0128,2.0299,6615821,0
1996-03-01,2.0733,2.0733,2.0041,2.0299,5330641,0
1996-03-04,2.0128,2.0472,2.0041,2.0128,4970114,0
1996-03-05,2.0041,2.0472,1.9869,2.0472,7427006,0
1996-03-06,2.0299,2.056,2.0128,2.0128,9003507,0
1996-03-07,2.0299,2.0733,2.0128,2.0733,3354180,0
1996-03-08,2.0299,2.056,1.9869,1.9869,7340899,0
1996-03-11,1.9869,2.0128,1.9869,2.0041,5820733,0
1996-03-12,1.9869,1.9869,1.918,1.9437,7770631,0
1996-03-13,1.9437,2.0041,1.9437,1.9612,7256402,0
1996-03-14,1.9869,2.0472,1.9869,2.0128,6024337,0
1996-03-15,2.0299,2.056,2.0128,2.0299,6668937,0
1996-03-18,2.0299,2.0992,2.0128,2.0992,4846182,0
1996-03-19,2.0992,2.1165,2.0906,2.0992,4727081,0
1996-03-20,2.0992,2.125,2.056,2.0733,6219890,0
1996-03-21,2.0992,2.0992,2.0472,2.056,6913577,0
1996-03-22,2.0472,2.056,2.0041,2.0299,6961861,0
1996-03-25,2.0472,2.0733,2.0299,2.0299,5077951,0
1996-03-26,2.0299,2.0472,1.9782,2.0041,13547103,0
1996-03-27,2.0128,2.0299,1.9869,2.0041,5432844,0
1996-03-28,2.0041,2.0299,1.9869,2.0128,3665620,0
1996-03-29,2.0128,2.0299,2.0041,2.0299,3850713,0
1996-04-01,2.0299,2.056,2.0299,2.056,4830893,0
1996-04-02,2.0733,2.0906,2.0472,2.0733,5143135,0
1996-04-03,2.056,2.0733,2.0472,2.056,3388786,0
1996-04-04,2.0733,2.0733,2.0472,2.056,5313743,0
1996-04-08,2.0299,2.0472,2.0128,2.0472,4455076,0
1996-04-09,2.0472,2.056,2.0472,2.0472,5673464,0
1996-04-10,2.0472,2.0733,2.0041,2.0041,5761180,0
1996-04-11,1.918,1.9612,1.8748,1.9612,9050987,0
1996-04-12,1.9782,2.0128,1.9612,2.0041,2365958,0
1996-04-15,2.0128,2.0472,2.0041,2.0472,4019707,0
1996-04-16,2.056,2.1596,2.056,2.1165,7980670,0
1996-04-17,2.1165,2.1682,2.0992,2.125,3990737,0
1996-04-18,2.1596,2.1682,2.125,2.125,6120903,0
1996-04-19,2.1421,2.1596,2.125,2.1421,3244737,0
1996-04-22,2.1596,2.1682,2.125,2.1421,1732619,0
1996-04-23,2.125,2.1596,2.1165,2.1596,3336478,0
1996-04-24,2.1421,2.1682,2.1421,2.1682,3243933,0
1996-04-25,2.1853,2.1853,2.1421,2.1596,4010859,0
1996-04-26,2.1682,2.1682,2.1165,2.125,3115177,0
1996-04-29,2.125,2.125,2.0992,2.125,3180356,0
1996-04-30,2.125,2.1421,2.0906,2.125,3383958,0
1996-05-01,2.1421,2.1596,2.1165,2.1421,3792775,0
1996-05-02,2.125,2.1596,2.1165,2.125,2657275,0
1996-05-03,2.125,2.1682,2.1165,2.1682,3456386,0
1996-05-06,2.1682,2.1682,2.125,2.1596,5527805,0
1996-05-07,2.1596,2.1596,2.1165,2.125,4543595,0
1996-05-08,2.125,2.134,2.0906,2.125,4657070,0
1996-05-09,2.125,2.125,2.0818,2.0906,5380537,0
1996-05-10,2.1078,2.1078,2.0646,2.0646,3878073,0
1996-05-13,2.0818,2.1078,2.0472,2.1078,4319880,0
1996-05-14,2.1078,2.1078,2.0646,2.0646,3521568,0
1996-05-15,2.0906,2.1078,2.0646,2.0646,3315555,0
1996-05-16,2.0646,2.0818,2.0646,2.0646,2518052,0
1996-05-17,2.0818,2.0906,2.0646,2.0646,2320085,0
1996-05-20,2.0646,2.0818,2.0472,2.0646,2319280,0
1996-05-21,2.0818,2.0818,2.0388,2.0388,5155208,0
1996-05-22,2.0388,2.0646,2.0388,2.0646,4162953,0
1996-05-23,2.0646,2.0818,2.0388,2.0388,2756259,0
1996-05-24,2.0646,2.0818,2.0388,2.0388,3904631,0
1996-05-28,2.0215,2.0472,2.0215,2.0388,2134992,0
1996-05-29,2.0388,2.0472,1.9782,1.9782,4756053,0
1996-05-30,1.9955,2.0215,1.9955,1.9955,3008143,0
1996-05-31,2.0128,2.0388,1.9955,2.0215,2390902,0
1996-06-03,2.0128,2.0128,1.9782,1.9782,3480531,0
1996-06-04,2.0128,2.0128,1.9782,1.9782,3520766,0
1996-06-05,1.9955,2.0128,1.9782,1.9782,10384452,0
1996-06-06,2.0128,2.0472,1.9955,2.0388,9300456,0
1996-06-07,1.9955,2.0215,1.9955,2.0128,4647412,0
1996-06-10,2.0215,2.0472,2.0128,2.0388,9416340,0
1996-06-11,2.0472,2.125,2.0472,2.0906,16924623,0
1996-06-12,2.125,2.1943,2.125,2.1943,11541675,0
1996-06-13,2.1943,2.2459,2.1943,2.22,7418157,0
1996-06-14,2.2287,2.2459,2.1769,2.1943,5675879,0
1996-06-17,2.1769,2.1943,2.1513,2.1596,4548425,0
1996-06-18,2.1513,2.1769,2.134,2.134,2823050,0
1996-06-19,2.1596,2.1769,2.1513,2.1596,5174522,0
1996-06-20,2.1596,2.1769,2.1513,2.1513,3270489,0
1996-06-21,2.1596,2.1943,2.1513,2.1513,5735428,0
1996-06-24,2.1513,2.1943,2.1513,2.1513,6491086,0
1996-06-25,2.1596,2.2028,2.1513,2.1596,9012358,0
1996-06-26,2.1769,2.2028,2.1513,2.1769,4269175,0
1996-06-27,2.1769,2.1769,2.125,2.125,3486965,0
1996-06-28,2.1078,2.125,2.0818,2.0906,4283668,0
1996-07-01,2.1078,2.1513,2.0906,2.134,2472182,0
1996-07-02,2.134,2.1513,2.125,2.1513,785435,0
1996-07-03,2.134,2.1513,2.125,2.125,2163965,0
1996-07-05,2.0906,2.125,2.0906,2.1078,944772,0
1996-07-08,2.0818,2.1078,2.0818,2.0906,3310727,0
1996-07-09,2.0906,2.1078,2.0818,2.0818,5364439,0
1996-07-10,2.0646,2.0906,2.0472,2.0646,4966091,0
1996-07-11,2.0818,2.1078,2.0388,2.0472,5107727,0
1996-07-12,2.0388,2.0646,2.0128,2.0388,2926863,0
1996-07-15,2.0388,2.0472,1.9955,1.9955,2407800,0
1996-07-16,1.9782,2.0128,1.8832,1.9955,7931581,0
1996-07-17,2.0388,2.0472,2.0215,2.0472,2946981,0
1996-07-18,2.0472,2.0646,2.0388,2.0472,2301576,0
1996-07-19,2.0646,2.0646,1.9955,2.0128,7410912,0
1996-07-22,2.0215,2.0215,1.9695,1.9695,4249867,0
1996-07-23,1.9695,1.9955,1.935,1.9523,4595100,0
1996-07-24,1.926,1.9782,1.8832,1.9523,2185690,0
1996-07-25,1.9782,2.0128,1.9523,1.9695,3880486,0
1996-07-26,1.9695,1.9782,1.9523,1.9782,2411020,0
1996-07-29,1.9695,2.0128,1.9523,1.9523,1910468,0
1996-07-30,1.9695,1.9695,1.935,1.9523,3074132,0
1996-07-31,1.935,1.9695,1.9088,1.9088,3746093,0
1996-08-01,1.9088,1.9955,1.9088,1.9782,3824962,0
1996-08-02,2.134,2.1769,2.1078,2.134,8904518,0
1996-08-05,2.1513,2.1769,2.125,2.1769,6116879,0
1996-08-06,2.1596,2.1769,2.134,2.1596,5170499,0
1996-08-07,2.1513,2.1596,2.1078,2.1513,5376511,0
1996-08-08,2.1596,2.1596,2.125,2.1596,5271092,0
1996-08-09,2.1421,2.1596,2.1421,2.1596,2299160,0
1996-08-12,2.1596,2.1682,2.1421,2.1596,2033595,0
1996-08-13,2.1596,2.1682,2.1421,2.1596,2457695,0
1996-08-14,2.1421,2.1596,2.1165,2.125,1467856,0
1996-08-15,2.125,2.1596,2.1165,2.1421,1450958,0
1996-08-16,2.1421,2.1596,2.125,2.1596,861077,0
1996-08-19,2.1421,2.1596,2.1421,2.1421,631727,0
1996-08-20,2.1421,2.1596,2.125,2.125,1346340,0
1996-08-21,2.125,2.1682,2.125,2.1421,2831098,0
1996-08-22,2.1596,2.1943,2.1421,2.1853,2301576,0
1996-08-23,2.1943,2.2375,2.1853,2.2375,4477608,0
1996-08-26,2.2287,2.3153,2.2115,2.2804,5414333,0
1996-08-27,2.2978,2.2978,2.2724,2.2804,3568247,0
1996-08-28,2.2978,2.3499,2.2804,2.3153,6001801,0
1996-08-29,2.3236,2.3408,2.3153,2.3236,2031984,0
1996-08-30,2.3153,2.3153,2.2375,2.2804,1862989,0
1996-09-03,2.2548,2.2804,2.2375,2.2724,1343120,0
1996-09-04,2.2724,2.2804,2.2375,2.2548,2411826,0
1996-09-05,2.2287,2.2804,2.2287,2.2548,3387984,0
1996-09-06,2.2548,2.2724,2.2548,2.2724,1174928,0
1996-09-09,2.3153,2.4704,2.2804,2.41,14145031,0
1996-09-10,2.41,2.4362,2.3669,2.41,7492994,0
1996-09-11,2.3927,2.4793,2.3842,2.4533,5866602,0
1996-09-12,2.4793,2.5055,2.3927,2.3927,6118489,0
1996-09-13,2.4362,2.4704,2.4362,2.4362,3306707,0
1996-09-16,2.4273,2.4533,2.3669,2.3842,2744990,0
1996-09-17,2.3842,2.41,2.3669,2.3842,5548727,0
1996-09-18,2.3842,2.3927,2.3669,2.3842,2998484,0
1996-09-19,2.3669,2.3927,2.3499,2.3842,4323903,0
1996-09-20,2.3927,2.3927,2.3499,2.3842,5736234,0
1996-09-23,2.3669,2.41,2.3499,2.41,1673873,0
1996-09-24,2.3927,2.4273,2.3842,2.4273,3114369,0
1996-09-25,2.3927,2.4704,2.3927,2.4704,4294127,0
1996-09-26,2.4533,2.4533,2.4273,2.4362,3890142,0
1996-09-27,2.4273,2.4362,2.41,2.4273,1611105,0
1996-09-30,2.41,2.4273,2.41,2.41,2379636,0
1996-10-01,2.41,2.4704,2.41,2.4704,2389293,0
1996-10-02,2.4704,2.4704,2.3927,2.41,3596411,0
1996-10-03,2.4273,2.4362,2.41,2.4273,1732619,0
1996-10-04,2.4362,2.4704,2.4273,2.4533,3070107,0
1996-10-07,2.4533,2.4965,2.4362,2.4965,3819330,0
1996-10-08,2.5055,2.5486,2.4965,2.5055,6766311,0
1996-10-09,2.4965,2.5055,2.4704,2.4965,2600942,0
1996-10-10,2.4965,2.4965,2.4793,2.4793,2072222,0
1996-10-11,2.5055,2.5398,2.4965,2.5398,2603355,0
1996-10-14,2.5225,2.5486,2.5055,2.5398,1932199,0
1996-10-15,2.5658,2.5915,2.5398,2.5486,2555873,0
1996-10-16,2.5486,2.5658,2.5225,2.5398,2421484,0
1996-10-17,2.5486,2.5658,2.5225,2.5486,2435971,0
1996-10-18,2.5486,2.5658,2.4965,2.4965,3109541,0
1996-10-21,2.4793,2.5055,2.4704,2.4793,2027154,0
1996-10-22,2.4362,2.4704,2.41,2.4533,2622666,0
1996-10-23,2.4362,2.4533,2.4273,2.4362,1434056,0
1996-10-24,2.4362,2.5055,2.4273,2.4965,2637152,0
1996-10-25,2.5055,2.5055,2.4793,2.4965,1497632,0
1996-10-28,2.5055,2.5741,2.5055,2.5741,4122719,0
1996-10-29,2.5741,2.5741,2.5225,2.5225,3317165,0
1996-10-30,2.5225,2.5225,2.4362,2.4704,4282861,0
1996-10-31,2.4793,2.4965,2.2804,2.3236,14395305,0
1996-11-01,2.3408,2.3669,2.3153,2.3236,10611387,0
1996-11-04,2.3153,2.3842,2.3153,2.3669,3781504,0
1996-11-05,2.3408,2.3669,2.3236,2.3408,1986920,0
1996-11-06,2.3236,2.3408,2.3153,2.3153,2601747,0
1996-11-07,2.3153,2.3582,2.3064,2.3064,4515434,0
1996-11-08,2.3153,2.3326,2.3064,2.3326,2312844,0
1996-11-11,2.3326,2.3755,2.3153,2.3582,1933002,0
1996-11-12,2.3499,2.3499,2.3064,2.3326,2694292,0
1996-11-13,2.3326,2.3582,2.3153,2.3326,1977264,0
1996-11-14,2.3326,2.4015,2.3326,2.4015,2946981,0
1996-11-15,2.4273,2.4273,2.3326,2.3582,2765914,0
1996-11-18,2.3499,2.3582,2.3153,2.3499,1889544,0
1996-11-19,2.3326,2.3499,2.3064,2.3326,2335376,0
1996-11-20,2.3842,2.4448,2.3842,2.419,4081674,0
1996-11-21,2.4273,2.4273,2.3582,2.3842,1982896,0
1996-11-22,2.4015,2.4273,2.3755,2.4015,2316062,0
1996-11-25,2.4015,2.4273,2.3755,2.4273,2699922,0
1996-11-26,2.4273,2.4879,2.419,2.4448,5316961,0
1996-11-27,2.462,2.462,2.4015,2.4015,1223214,0
1996-11-29,2.4015,2.419,2.3755,2.419,1555576,0
1996-12-02,2.419,2.4273,2.3842,2.419,1731815,0
1996-12-03,2.4015,2.4273,2.3755,2.4015,2040033,0
1996-12-04,2.3842,2.4273,2.3755,2.4015,3293023,0
1996-12-05,2.4015,2.419,2.3755,2.3755,2160745,0
1996-12-06,2.3326,2.3842,2.3153,2.3842,3011363,0
1996-12-09,2.3842,2.419,2.3326,2.3326,4581421,0
1996-12-10,2.3582,2.3582,2.2895,2.3153,4178244,0
1996-12-11,2.2895,2.2895,2.2028,2.2287,3816108,0
1996-12-12,2.2287,2.2459,2.1165,2.1513,7359408,0
1996-12-13,2.1513,2.1513,2.0906,2.134,7666014,0
1996-12-16,2.134,2.1513,2.0646,2.0906,9782500,0
1996-12-17,2.0906,2.1165,2.0818,2.1165,4749612,0
1996-12-18,2.1165,2.134,2.0818,2.0906,8273600,0
1996-12-19,2.134,2.3153,2.134,2.3064,14076624,0
1996-12-20,2.3153,2.3153,2.2724,2.2724,7954920,0
1996-12-23,2.2895,2.3153,2.2724,2.3153,1890349,0
1996-12-24,2.3153,2.3153,2.2724,2.2895,865103,0
1996-12-26,2.2895,2.3326,2.2724,2.2895,2069807,0
1996-12-27,2.3064,2.3755,2.3064,2.3582,2936517,0
1996-12-30,2.3582,2.419,2.3582,2.4015,3523986,0
1996-12-31,2.419,2.4273,2.3153,2.3153,3433854,0
1997-01-02,2.3153,2.3326,2.2895,2.3153,3407295,0
1997-01-03,2.3326,2.3499,2.2895,2.2895,6499938,0
1997-01-06,2.2895,2.3326,2.2895,2.2895,2894676,0
1997-01-07,2.2895,2.2895,2.2459,2.263,3816108,0
1997-01-08,2.2724,2.3499,2.263,2.3153,7410105,0
1997-01-09,2.3755,2.4448,2.3582,2.4448,11726766,0
1997-01-10,2.419,2.4273,2.3842,2.419,3964184,0
1997-01-13,2.4273,2.4448,2.3755,2.4015,2123728,0
1997-01-14,2.3842,2.419,2.3755,2.3755,4512215,0
1997-01-15,2.3755,2.4448,2.3755,2.4273,4125131,0
1997-01-16,2.4273,2.462,2.4273,2.462,3061259,0
1997-01-17,2.4704,2.5311,2.4704,2.5311,6167576,0
1997-01-20,2.5398,2.6002,2.5055,2.6002,5461816,0
1997-01-21,2.6174,2.6436,2.5741,2.6002,9129850,0
1997-01-22,2.6174,2.6174,2.5569,2.5569,2106022,0
1997-01-23,2.5311,2.583,2.5311,2.5569,2822246,0
1997-01-24,2.5134,2.5398,2.5055,2.5134,3379131,0
1997-01-27,2.5134,2.5311,2.462,2.4879,2847998,0
1997-01-28,2.4879,2.4879,2.4273,2.462,3165068,0
1997-01-29,2.4273,2.4704,2.4015,2.462,2262139,0
1997-01-30,2.462,2.462,2.419,2.4448,3653549,0
1997-01-31,2.462,2.5055,2.462,2.4879,1318174,0
1997-02-03,2.5055,2.5134,2.4704,2.5134,2340200,0
1997-02-04,2.5134,2.5134,2.462,2.5055,1790560,0
1997-02-05,2.5134,2.5311,2.462,2.462,1961169,0
1997-02-06,2.462,2.4879,2.4273,2.4879,2007035,0
1997-02-07,2.5311,2.5569,2.5055,2.5055,2707969,0
1997-02-10,2.5134,2.583,2.5055,2.5741,2545415,0
1997-02-11,2.6002,2.6174,2.5398,2.5741,2867312,0
1997-02-12,2.5741,2.5741,2.5398,2.5569,1900808,0
1997-02-13,2.5398,2.5398,2.5311,2.5398,1839649,0
1997-02-14,2.5398,2.5398,2.4704,2.4704,4150884,0
1997-02-18,2.4879,2.5569,2.4879,2.5311,3969012,0
1997-02-19,2.5055,2.5134,2.4704,2.5055,4807553,0
1997-02-20,2.5134,2.5398,2.4879,2.5055,5847289,0
1997-02-21,2.5134,2.5311,2.5055,2.5134,1693186,0
1997-02-24,2.5134,2.5311,2.5055,2.5134,1503267,0
1997-02-25,2.5134,2.5134,2.5055,2.5134,2981587,0
1997-02-26,2.263,2.3582,2.2459,2.3499,29108490,0
1997-02-27,2.3408,2.3669,2.3236,2.3408,11284156,0
1997-02-28,2.3236,2.3927,2.3236,2.3499,4220087,0
1997-03-03,2.3236,2.3408,2.3064,2.3408,6011456,0
1997-03-04,2.3499,2.3927,2.3408,2.3499,8535141,0
1997-03-05,2.3669,2.41,2.3499,2.41,4615221,0
1997-03-06,2.3927,2.41,2.3669,2.3842,4369773,0
1997-03-07,2.3927,2.4362,2.3842,2.3927,1874254,0
1997-03-10,2.3842,2.4273,2.3842,2.4273,1732619,0
1997-03-11,2.4273,2.4362,2.3927,2.41,1829187,0
1997-03-12,2.41,2.4273,2.3842,2.41,4003615,0
1997-03-13,2.3927,2.3927,2.3499,2.3842,10988009,0
1997-03-14,2.41,2.4273,2.3927,2.4273,2317670,0
1997-03-17,2.4362,2.4362,2.3927,2.41,2714410,0
1997-03-18,2.41,2.4362,2.3927,2.41,1846894,0
1997-03-19,2.41,2.4273,2.3669,2.41,2987219,0
1997-03-20,2.3927,2.41,2.3842,2.3927,2151085,0
1997-03-21,2.41,2.41,2.3842,2.3842,5474693,0
1997-03-24,2.3499,2.3669,2.2978,2.3669,8031371,0
1997-03-25,2.3669,2.41,2.3669,2.3842,2250877,0
1997-03-26,2.3927,2.4362,2.3927,2.41,2833513,0
1997-03-27,2.41,2.4273,2.3842,2.3927,2272604,0
1997-03-31,2.3842,2.3927,2.3236,2.3408,2462523,0
1997-04-01,2.3408,2.3408,2.3064,2.3236,3297050,0
1997-04-02,2.2978,2.2978,2.2724,2.2978,3203695,0
1997-04-03,2.2804,2.2978,2.2724,2.2804,2447235,0
1997-04-04,2.2548,2.2724,2.2375,2.2724,2383660,0
1997-04-07,2.2724,2.3064,2.2724,2.2978,1368874,0
1997-04-08,2.2978,2.3064,2.2724,2.2804,1554770,0
1997-04-09,2.2804,2.3064,2.2724,2.3064,1849308,0
1997-04-10,2.3064,2.3842,2.2978,2.3408,2614622,0
1997-04-11,2.3236,2.3408,2.3064,2.3236,1338294,0
1997-04-14,2.3064,2.3236,2.2804,2.2978,1378532,0
1997-04-15,2.3236,2.3408,2.3064,2.3236,1174127,0
1997-04-16,2.3064,2.3236,2.2287,2.2978,3556982,0
1997-04-17,2.2978,2.2978,2.2548,2.2724,2117285,0
1997-04-18,2.2724,2.3064,2.2724,2.3064,2050493,0
1997-04-21,2.3064,2.3064,2.2724,2.2978,1546722,0
1997-04-22,2.2978,2.2978,2.2548,2.2978,1670654,0
1997-04-23,2.2978,2.2978,2.2724,2.2978,2654053,0
1997-04-24,2.3064,2.3064,2.2804,2.2978,1681114,0
1997-04-25,2.2804,2.3408,2.2804,2.3236,1071920,0
1997-04-28,2.3236,2.3842,2.3236,2.3499,2389293,0
1997-04-29,2.3927,2.41,2.2978,2.3669,4311831,0
1997-04-30,2.3669,2.41,2.3064,2.3408,3223812,0
1997-05-01,2.3408,2.3408,2.2978,2.3064,3866002,0
1997-05-02,2.3236,2.3408,2.2978,2.3408,3169893,0
1997-05-05,2.3499,2.3927,2.3236,2.3669,5853726,0
1997-05-06,2.3842,2.4273,2.3842,2.3927,5276725,0
1997-05-07,2.4015,2.4879,2.3842,2.462,4475197,0
1997-05-08,2.462,2.5055,2.462,2.5055,3478920,0
1997-05-09,2.5134,2.5569,2.4879,2.5311,2679000,0
1997-05-12,2.5134,2.6261,2.5134,2.6002,7369871,0
1997-05-13,2.6261,2.7125,2.6174,2.6865,9274703,0
1997-05-14,2.6865,2.6865,2.6174,2.6436,5563213,0
1997-05-15,2.6436,2.704,2.6436,2.6865,7196042,0
1997-05-16,2.7125,2.7125,2.6865,2.704,2730503,0
1997-05-19,2.6865,2.704,2.6691,2.704,2296745,0
1997-05-20,2.6691,2.6865,2.6436,2.6605,4385064,0
1997-05-21,2.6436,2.6865,2.6436,2.6605,3495013,0
1997-05-22,2.6691,2.704,2.6691,2.6865,2065783,0
1997-05-23,2.704,2.7295,2.704,2.7295,2496324,0
1997-05-27,2.7125,2.7469,2.6865,2.6865,2773159,0
1997-05-28,2.6865,2.7125,2.6691,2.704,2860870,0
1997-05-29,2.704,2.704,2.6605,2.6691,1555576,0
1997-05-30,2.6605,2.704,2.6261,2.6605,2649226,0
1997-06-02,2.6605,2.7125,2.6261,2.7125,2126139,0
1997-06-03,2.6605,2.7295,2.6605,2.704,4999887,0
1997-06-04,2.704,2.7125,2.6691,2.6691,5122211,0
1997-06-05,2.6691,2.704,2.6691,2.6865,3577100,0
1997-06-06,2.6691,2.704,2.6691,2.6865,1905637,0
1997-06-09,2.6865,2.7469,2.6605,2.7125,8070802,0
1997-06-10,2.7295,2.8853,2.7295,2.8679,25748672,0
1997-06-11,2.8421,3.0323,2.8421,3.0148,17417937,0
1997-06-12,3.0148,3.0148,2.911,2.9457,13837619,0
1997-06-13,2.9457,2.9974,2.9284,2.9716,4907342,0
1997-06-16,2.9457,2.9716,2.9027,2.9543,5404678,0
1997-06-17,2.9891,3.0148,2.9284,2.9891,5555167,0
1997-06-18,2.9716,2.9891,2.9457,2.9543,1191831,0
1997-06-19,2.9543,2.9974,2.911,2.9284,6053304,0
1997-06-20,2.9284,2.9891,2.9284,2.9716,3848298,0
1997-06-23,2.9457,2.9716,2.9027,2.9027,2115676,0
1997-06-24,2.9284,2.9716,2.9027,2.9716,3153800,0
1997-06-25,2.963,3.0148,2.9284,2.9543,4164565,0
1997-06-26,2.9284,2.9891,2.911,2.963,3658379,0
1997-06-27,2.9457,2.9891,2.9457,2.9716,1682725,0
1997-06-30,2.9457,2.9716,2.9199,2.9457,2062566,0
1997-07-01,2.9457,3.0235,2.9199,3.0148,3079764,0
1997-07-02,3.0323,3.084,2.9891,3.084,14122494,0
1997-07-03,3.1013,3.1097,3.0667,3.0752,1817120,0
1997-07-07,3.1013,3.1184,3.0752,3.1097,5294429,0
1997-07-08,3.0926,3.1013,3.0667,3.1013,4678798,0
1997-07-09,3.1273,3.1532,3.0406,3.0667,3070912,0
1997-07-10,3.0752,3.1013,3.0323,3.0667,2932495,0
1997-07-11,3.1013,3.1445,3.0752,3.1013,3482135,0
1997-07-14,3.1013,3.1445,3.1013,3.1273,2435162,0
1997-07-15,3.1184,3.1273,3.0578,3.0926,2576801,0
1997-07-16,3.0667,3.0926,3.0495,3.0667,2050493,0
1997-07-17,3.0495,3.0926,3.0323,3.0323,2791663,0
1997-07-18,2.9974,3.0323,2.9284,2.963,5320984,0
1997-07-21,2.9802,2.9891,2.9284,2.9457,2773159,0
1997-07-22,3.0148,3.1013,2.963,3.0667,3420977,0
1997-07-23,3.0667,3.1273,3.0667,3.084,2562310,0
1997-07-24,3.0926,3.0926,3.0323,3.0667,2053716,0
1997-07-25,3.0667,3.1013,3.0148,3.1013,2468157,0
1997-07-28,3.1184,3.1704,3.0926,3.1184,3319580,0
1997-07-29,3.1184,3.1789,3.0667,3.1617,8567332,0
1997-07-30,3.1273,3.1532,3.0235,3.1013,11874841,0
1997-07-31,2.8594,2.9027,2.7295,2.7902,30271351,0
1997-08-01,2.8421,2.8421,2.7818,2.8075,7777873,0
1997-08-04,2.8075,2.8075,2.6954,2.704,5564823,0
1997-08-05,2.7558,2.7558,2.6691,2.6781,6845978,0
1997-08-06,2.704,2.7386,2.6781,2.6865,4404378,0
1997-08-07,2.704,2.704,2.6348,2.6519,3701026,0
1997-08-08,2.6348,2.6436,2.5311,2.6261,7995965,0
1997-08-11,2.704,2.704,2.583,2.583,7649118,0
1997-08-12,2.5915,2.5915,2.5398,2.5398,6771137,0
1997-08-13,2.5055,2.5134,2.4704,2.4793,9076734,0
1997-08-14,2.5055,2.583,2.4965,2.583,12829269,0
1997-08-15,2.5741,2.6174,2.5398,2.6002,6009043,0
1997-08-18,2.6002,2.6605,2.5569,2.6436,6370372,0
1997-08-19,2.6261,2.7295,2.6261,2.7295,8082873,0
1997-08-20,2.7295,2.7558,2.6954,2.7469,6202180,0
1997-08-21,2.7386,2.7469,2.6954,2.7125,3408905,0
1997-08-22,2.7125,2.7469,2.6691,2.7469,4808361,0
1997-08-25,2.7386,2.799,2.7295,2.7902,4000395,0
1997-08-26,2.7641,2.7729,2.7295,2.7386,4616026,0
1997-08-27,2.7469,2.7469,2.7125,2.7386,4661897,0
1997-08-28,2.7295,2.799,2.704,2.7818,4551646,0
1997-08-29,2.7469,2.7469,2.6865,2.7386,3814499,0
1997-09-02,2.7386,2.7818,2.704,2.7295,3156213,0
1997-09-03,2.7558,2.7641,2.6865,2.6954,3004918,0
1997-09-04,2.6954,2.704,2.6781,2.6954,2242829,0
1997-09-05,2.6261,2.6781,2.4793,2.5055,15330423,0
1997-09-08,2.5134,2.5134,2.4704,2.4793,10338579,0
1997-09-09,2.4879,2.5398,2.4704,2.5055,8014476,0
1997-09-10,2.5055,2.5134,2.462,2.4704,4868714,0
1997-09-11,2.462,2.4793,2.4362,2.462,5016790,0
1997-09-12,2.4793,2.5055,2.4362,2.4965,4912975,0
1997-09-15,2.5134,2.5398,2.4704,2.4793,5014375,0
1997-09-16,2.5055,2.5055,2.462,2.5055,3777480,0
1997-09-17,2.5055,2.5055,2.3927,2.4793,3239907,0
1997-09-18,2.462,2.5569,2.4533,2.5398,4447836,0
1997-09-19,2.5398,2.5658,2.5225,2.5486,5025643,0
1997-09-22,2.5398,2.5658,2.5055,2.5311,3441902,0
1997-09-23,2.4533,2.5134,2.4362,2.4533,9232856,0
1997-09-24,2.4533,2.5055,2.4362,2.4448,5361218,0
1997-09-25,2.4448,2.462,2.4273,2.462,5560801,0
1997-09-26,2.4704,2.4965,2.41,2.41,7211333,0
1997-09-29,2.4273,2.4965,2.4273,2.4965,5070710,0
1997-09-30,2.5134,2.5569,2.4273,2.4273,13920506,0
1997-10-01,2.4273,2.4965,2.4273,2.4879,6178844,0
1997-10-02,2.4362,2.5225,2.4362,2.5055,5634839,0
1997-10-03,2.5486,2.6261,2.5486,2.6261,7891344,0
1997-10-06,2.5915,2.6174,2.583,2.6174,4324704,0
1997-10-07,2.6174,2.6261,2.5915,2.6088,5308109,0
1997-10-08,2.6261,2.6261,2.5658,2.583,2240416,0
1997-10-09,2.5658,2.6088,2.5398,2.6088,3081376,0
1997-10-10,2.6002,2.6865,2.5915,2.6519,4947583,0
1997-10-13,2.6781,2.6781,2.6436,2.6691,3092643,0
1997-10-14,2.6691,2.6691,2.5915,2.6088,2183274,0
1997-10-15,2.6088,2.6261,2.583,2.5915,1738252,0
1997-10-16,2.6261,2.6261,2.5915,2.5915,1766419,0
1997-10-17,2.583,2.6088,2.5398,2.5915,4844572,0
1997-10-20,2.6174,2.6691,2.583,2.6261,5048978,0
1997-10-21,2.6436,2.6519,2.5658,2.6088,2194542,0
1997-10-22,2.6088,2.6088,2.5486,2.5658,1603859,0
1997-10-23,2.5225,2.583,2.5055,2.5134,8384657,0
1997-10-24,2.5134,2.5225,2.4533,2.462,5038519,0
1997-10-27,2.4362,2.4704,2.41,2.4273,4759270,0
1997-10-28,2.263,2.3927,2.263,2.3669,11004910,0
1997-10-29,2.3927,2.4362,2.3927,2.4015,6685835,0
1997-10-30,2.3927,2.41,2.3669,2.3755,4498534,0
1997-10-31,2.3842,2.41,2.3755,2.3927,3144949,0
1997-11-03,2.4273,2.462,2.3927,2.4362,4852619,0
1997-11-04,2.4362,2.5055,2.4362,2.462,5263040,0
1997-11-05,2.4704,2.5055,2.4362,2.4362,3080568,0
1997-11-06,2.4362,2.5055,2.4015,2.419,4889641,0
1997-11-07,2.3842,2.419,2.3499,2.3927,5053006,0
1997-11-10,2.4015,2.4273,2.3755,2.3755,3180356,0
1997-11-11,2.4015,2.4015,2.3755,2.3927,2950200,0
1997-11-12,2.3669,2.4015,2.3499,2.3582,2214662,0
1997-11-13,2.3408,2.3842,2.3408,2.3499,4179851,0
1997-11-14,2.3582,2.3755,2.3153,2.3326,5367660,0
1997-11-17,2.3236,2.3408,2.3236,2.3236,5808659,0
1997-11-18,2.3326,2.3408,2.2978,2.3064,5401456,0
1997-11-19,2.3153,2.3236,2.2895,2.3064,7969405,0
1997-11-20,2.3064,2.3064,2.2804,2.2895,3767019,0
1997-11-21,2.2978,2.3499,2.2804,2.3499,7262840,0
1997-11-24,2.3408,2.3499,2.3153,2.3408,2686244,0
1997-11-25,2.4015,2.4015,2.3582,2.3842,2885018,0
1997-11-26,2.3842,2.3927,2.3669,2.3755,2105218,0
1997-11-28,2.3755,2.4273,2.3755,2.4015,1035709,0
1997-12-01,2.4273,2.5055,2.419,2.5055,3906241,0
1997-12-02,2.4448,2.4448,2.3927,2.4015,2527711,0
1997-12-03,2.41,2.4704,2.4015,2.4704,2565532,0
1997-12-04,2.5134,2.583,2.4965,2.5658,6892654,0
1997-12-05,2.5658,2.6781,2.5398,2.6691,8650219,0
1997-12-08,2.6691,2.7295,2.5486,2.7212,6876557,0
1997-12-09,2.704,2.704,2.6174,2.6174,5095653,0
1997-12-10,2.6002,2.6605,2.6002,2.6436,4677991,0
1997-12-11,2.6605,2.6691,2.5658,2.5741,4558891,0
1997-12-12,2.6174,2.6691,2.6174,2.6691,4601542,0
1997-12-15,2.6691,2.6691,2.6261,2.6436,3635042,0
1997-12-16,2.6436,2.6519,2.6261,2.6436,2100389,0
1997-12-17,2.6519,2.6519,2.6261,2.6348,2811784,0
1997-12-18,2.6261,2.6436,2.6088,2.6348,2996068,0
1997-12-19,2.6261,2.6691,2.583,2.6691,3583533,0
1997-12-22,2.704,2.7295,2.6781,2.7125,3216573,0
1997-12-23,2.7125,2.7295,2.6436,2.6605,2274214,0
1997-12-24,2.6781,2.6781,2.6002,2.6088,1056631,0
1997-12-26,2.6088,2.6261,2.6088,2.6174,425710,0
1997-12-29,2.6436,2.6519,2.6002,2.6436,2143043,0
1997-12-30,2.6781,2.6865,2.6605,2.6691,1104918,0
1997-12-31,2.6691,2.7641,2.6691,2.7469,2392512,0
1998-01-02,2.7212,2.7212,2.6348,2.6865,2184887,0
1998-01-05,2.6691,2.6691,2.6174,2.6436,2380439,0
1998-01-06,2.6348,2.7469,2.6348,2.704,1933806,0
1998-01-07,2.6865,2.6865,2.6174,2.6261,1677094,0
1998-01-08,2.6261,2.6605,2.5741,2.583,3543298,0
1998-01-09,2.583,2.583,2.5055,2.5398,6327722,0
1998-01-12,2.3755,2.6605,2.3755,2.6436,3260028,0
1998-01-13,2.6436,2.6605,2.583,2.6436,2659685,0
1998-01-14,2.6436,2.6436,2.6002,2.6174,1445323,0
1998-01-15,2.6174,2.6519,2.6002,2.6261,2088315,0
1998-01-16,2.6261,2.6691,2.6002,2.6261,4731911,0
1998-01-20,2.6088,2.6348,2.6088,2.6261,1689967,0
1998-01-21,2.6261,2.6436,2.6174,2.6436,3615726,0
1998-01-22,2.6261,2.6261,2.583,2.6174,939137,0
1998-01-23,2.6088,2.6174,2.5055,2.5398,4088114,0
1998-01-26,2.5398,2.5569,2.5055,2.5486,1739861,0
1998-01-27,2.5486,2.583,2.5225,2.5486,1450958,0
1998-01-28,2.5398,2.583,2.5055,2.5398,2559899,0
1998-01-29,2.5398,2.5658,2.5055,2.5486,2818223,0
1998-01-30,2.5055,2.5658,2.5055,2.5486,1810675,0
1998-02-02,2.5486,2.6691,2.5486,2.6605,3388786,0
1998-02-03,2.6261,2.6261,2.5398,2.6002,2700732,0
1998-02-04,2.583,2.6002,2.5569,2.5741,3293023,0
1998-02-05,2.6261,2.6605,2.4448,2.5134,19617308,0
1998-02-06,2.5134,2.5311,2.462,2.462,8243021,0
1998-02-09,2.4704,2.4704,2.419,2.419,5879478,0
1998-02-10,2.4448,2.4448,2.3755,2.41,9593385,0
1998-02-11,2.41,2.41,2.3842,2.3927,4953212,0
1998-02-12,2.3842,2.3842,2.3499,2.3755,8429718,0
1998-02-13,2.3755,2.4273,2.3755,2.4273,9281140,0
1998-02-17,2.4273,2.462,2.3755,2.3842,7643484,0
1998-02-18,2.419,2.4273,2.3842,2.4273,4711790,0
1998-02-19,2.41,2.4362,2.3927,2.4362,3919113,0
1998-02-20,2.4273,2.4362,2.41,2.4362,3352574,0
1998-02-23,2.4362,2.4448,2.41,2.419,3506278,0
1998-02-24,2.41,2.419,2.4015,2.419,3141732,0
1998-02-25,2.4273,2.4533,2.3842,2.3927,3758165,0
1998-02-26,2.3927,2.41,2.3927,2.41,5170499,0
1998-02-27,2.4448,2.4879,2.4273,2.4879,7076137,0
1998-03-02,2.4793,2.4879,2.3927,2.4015,10461706,0
1998-03-03,2.41,2.5055,2.4015,2.4362,5749912,0
1998-03-04,2.4273,2.4362,2.41,2.41,3819330,0
1998-03-05,2.4015,2.4015,2.3669,2.3842,6551445,0
1998-03-06,2.3755,2.41,2.3755,2.41,2890648,0
1998-03-09,2.41,2.419,2.3408,2.3669,6929671,0
1998-03-10,2.3755,2.4533,2.3755,2.4448,6509593,0
1998-03-11,2.462,2.4965,2.4362,2.4704,5944664,0
1998-03-12,2.4448,2.5055,2.4448,2.4965,4603956,0
1998-03-13,2.5055,2.5055,2.41,2.4533,9708462,0
1998-03-16,2.462,2.4704,2.41,2.462,4190315,0
1998-03-17,2.462,2.462,2.419,2.4362,4696499,0
1998-03-18,2.419,2.4533,2.419,2.4362,4131570,0
1998-03-19,2.4362,2.4362,2.41,2.4273,2868114,0
1998-03-20,2.4533,2.4533,2.419,2.4533,3161849,0
1998-03-23,2.419,2.4362,2.41,2.41,2764305,0
1998-03-24,2.41,2.4533,2.4015,2.4448,4259526,0
1998-03-25,2.4533,2.4879,2.41,2.4362,5142328,0
1998-03-26,2.4533,2.5055,2.4448,2.462,6930474,0
1998-03-27,2.4879,2.5398,2.4793,2.5134,6446827,0
1998-03-30,2.4879,2.5055,2.4704,2.5055,4313442,0
1998-03-31,2.5311,2.5569,2.5225,2.5569,4394720,0
1998-04-01,2.5658,2.583,2.5311,2.5658,10176825,0
1998-04-02,2.5741,2.6436,2.5486,2.6348,7728787,0
1998-04-03,2.6519,2.6691,2.6261,2.6691,5885916,0
1998-04-06,2.6691,2.6691,2.6261,2.6348,4703744,0
1998-04-07,2.6348,2.6519,2.5569,2.5658,4245844,0
1998-04-08,2.5658,2.583,2.5486,2.5741,2938127,0
1998-04-09,2.5741,2.6002,2.5658,2.583,2085901,0
1998-04-13,2.5741,2.583,2.5055,2.5055,4138008,0
1998-04-14,2.5055,2.5486,2.5055,2.5311,4851815,0
1998-04-15,2.5398,2.5398,2.5225,2.5225,1757567,0
1998-04-16,2.5225,2.5311,2.5055,2.5055,3578707,0
1998-04-17,2.5225,2.583,2.4704,2.5569,6091127,0
1998-04-20,2.5398,2.5915,2.5225,2.5915,5156011,0
1998-04-21,2.6174,2.6261,2.583,2.6174,4954017,0
1998-04-22,2.6261,2.6605,2.6088,2.6605,9075125,0
1998-04-23,2.6436,2.6519,2.583,2.6002,5207513,0
1998-04-24,2.5915,2.6002,2.5486,2.5741,2444819,0
1998-04-27,2.5398,2.5486,2.5055,2.5311,3317968,0
1998-04-28,2.5311,2.5311,2.4965,2.5055,1827576,0
1998-04-29,2.5398,2.6781,2.5134,2.6691,7071308,0
1998-04-30,2.704,2.8421,2.6954,2.7558,12563703,0
1998-05-01,2.7558,2.7902,2.7469,2.7641,3708272,0
1998-05-04,2.7469,2.7641,2.6954,2.7125,4154906,0
1998-05-05,2.7386,2.799,2.7386,2.7558,4817213,0
1998-05-06,2.7818,2.8247,2.7212,2.7212,5751525,0
1998-05-07,2.7469,2.7469,2.6691,2.6691,3461216,0
1998-05-08,2.6781,2.7125,2.6781,2.7125,3442708,0
1998-05-11,2.7125,2.7469,2.6691,2.6865,5588158,0
1998-05-12,2.6691,2.7212,2.6691,2.7125,4350458,0
1998-05-13,2.704,2.7125,2.6865,2.6954,3062864,0
1998-05-14,2.6691,2.7295,2.6691,2.704,4210433,0
1998-05-15,2.7125,2.7386,2.704,2.7212,2203395,0
1998-05-18,2.7212,2.7641,2.6691,2.7558,3391198,0
1998-05-19,2.7558,2.799,2.7469,2.799,4035802,0
1998-05-20,2.799,2.8161,2.7558,2.8075,2609792,0
1998-05-21,2.8075,2.8247,2.7818,2.799,2689462,0
1998-05-22,2.799,2.8335,2.799,2.799,2383660,0
1998-05-26,2.7818,2.7902,2.7125,2.7212,3382348,0
1998-05-27,2.7125,2.7469,2.6954,2.7386,3664817,0
1998-05-28,2.7295,2.7729,2.7212,2.7729,3342113,0
1998-05-29,2.8075,2.8507,2.799,2.8421,6353476,0
1998-06-01,2.8247,2.8768,2.799,2.8768,4811579,0
1998-06-02,2.8853,2.8938,2.8335,2.8421,5543094,0
1998-06-03,2.8335,2.8421,2.7818,2.7902,2658879,0
1998-06-04,2.7641,2.8075,2.7558,2.8075,2320085,0
1998-06-05,2.8075,2.8161,2.7818,2.8075,1455788,0
1998-06-08,2.799,2.8421,2.7818,2.8335,1948291,0
1998-06-09,2.8161,2.8335,2.799,2.8075,2178448,0
1998-06-10,2.799,2.8507,2.799,2.799,3851518,0
1998-06-11,2.7818,2.8161,2.7469,2.7729,4665922,0
1998-06-12,2.7469,2.8335,2.7469,2.8335,3537664,0
1998-06-15,2.8247,2.8335,2.799,2.799,3003315,0
1998-06-16,2.799,2.8507,2.799,2.8421,2815004,0
1998-06-17,2.8507,2.8679,2.8421,2.8507,2190521,0
1998-06-18,2.8507,2.8507,2.8075,2.8335,2170403,0
1998-06-19,2.8161,2.8161,2.7125,2.7295,5987315,0
1998-06-22,2.7212,2.7902,2.7125,2.7295,6388883,0
1998-06-23,2.7469,2.799,2.7469,2.7469,3372692,0
1998-06-24,2.7729,2.8594,2.7729,2.8161,5879478,0
1998-06-25,2.7902,2.799,2.7558,2.7818,2886624,0
1998-06-26,2.7818,2.799,2.7729,2.7818,2633935,0
1998-06-29,2.7641,2.799,2.7641,2.7818,3643895,0
1998-06-30,2.7641,2.7818,2.704,2.704,4202388,0
1998-07-01,2.7125,2.7125,2.6436,2.6865,4535552,0
1998-07-02,2.6691,2.6691,2.6002,2.6348,2656472,0
1998-07-06,2.6436,2.6436,2.5915,2.5915,2727286,0
1998-07-07,2.6088,2.6174,2.5741,2.5915,4808361,0
1998-07-08,2.6174,2.6436,2.5741,2.583,5802222,0
1998-07-09,2.583,2.583,2.4965,2.5225,6472578,0
1998-07-10,2.5055,2.5225,2.4965,2.5055,5813487,0
1998-07-13,2.5311,2.5398,2.5055,2.5225,4603956,0
1998-07-14,2.5225,2.5398,2.5225,2.5311,3301876,0
1998-07-15,2.5398,2.5569,2.5311,2.5398,3330845,0
1998-07-16,2.5569,2.5658,2.5398,2.5569,1870232,0
1998-07-17,2.583,2.6436,2.5741,2.6088,4091333,0
1998-07-20,2.6002,2.7558,2.583,2.7469,8230949,0
1998-07-21,2.704,2.7469,2.6605,2.6605,2618644,0
1998-07-22,2.6519,2.6781,2.6002,2.6261,2510005,0
1998-07-23,2.6348,2.6691,2.6002,2.6348,1484756,0
1998-07-24,2.6436,2.6519,2.583,2.6002,2532541,0
1998-07-27,2.583,2.6174,2.5741,2.6174,1236088,0
1998-07-28,2.6261,2.6519,2.5398,2.5658,6256904,0
1998-07-29,2.5658,2.5741,2.5134,2.5398,3791159,0
1998-07-30,2.5398,2.6002,2.5398,2.5741,3281757,0
1998-07-31,2.6174,2.6261,2.5569,2.5658,5571262,0
1998-08-03,2.5311,2.5569,2.4879,2.5225,3094250,0
1998-08-04,2.5311,2.5311,2.4015,2.41,5365245,0
1998-08-05,2.3927,2.4015,2.2895,2.3236,5253386,0
1998-08-06,2.3326,2.3755,2.3153,2.3326,2739356,0
1998-08-07,2.3326,2.4793,2.3326,2.4533,4875959,0
1998-08-10,2.4533,2.5486,2.419,2.5055,3356596,0
1998-08-11,2.4533,2.4704,2.41,2.4704,2372391,0
1998-08-12,2.4704,2.5311,2.4704,2.4965,3238300,0
1998-08-13,2.4965,2.5055,2.4273,2.4448,1213557,0
1998-08-14,2.4448,2.462,2.3236,2.3408,2732114,0
1998-08-17,2.3408,2.41,2.3153,2.3842,1952314,0
1998-08-18,2.41,2.4793,2.41,2.4704,2285480,0
1998-08-19,2.4704,2.5486,2.4704,2.5486,3073325,0
1998-08-20,2.5658,2.5915,2.5311,2.5398,2697512,0
1998-08-21,2.5398,2.5398,2.419,2.4793,2023133,0
1998-08-24,2.5134,2.583,2.4965,2.583,2465744,0
1998-08-25,2.6088,2.6088,2.5398,2.5486,2347445,0
1998-08-26,2.5398,2.5398,2.4793,2.4965,3773454,0
1998-08-27,2.4704,2.5225,2.462,2.462,3623770,0
1998-08-28,2.4965,2.4965,2.3499,2.4015,3153800,0
1998-08-31,2.4273,2.4273,2.3153,2.3153,4340804,0
1998-09-01,2.3236,2.4362,2.2724,2.41,5707266,0
1998-09-02,2.419,2.5486,2.41,2.462,4554867,0
1998-09-03,2.41,2.4533,2.3669,2.419,3062864,0
1998-09-04,2.419,2.419,2.3499,2.4015,2451258,0
1998-09-08,2.4273,2.4793,2.41,2.4533,2897892,0
1998-09-09,2.462,2.462,2.3755,2.3927,2659685,0
1998-09-10,2.3669,2.3755,2.3064,2.3326,3550541,0
1998-09-11,2.3326,2.5134,2.3236,2.5055,3904631,0
1998-09-14,2.5055,2.5311,2.4704,2.4965,4044657,0
1998-09-15,2.4793,2.5134,2.462,2.5134,3255200,0
1998-09-16,2.5311,2.5398,2.4362,2.462,3750922,0
1998-09-17,2.462,2.462,2.3499,2.3669,3009751,0
1998-09-18,2.3755,2.4533,2.3755,2.4533,3428219,0
1998-09-21,2.4448,2.462,2.3755,2.4362,2241219,0
1998-09-22,2.4533,2.4965,2.4533,2.4793,3849101,0
1998-09-23,2.4879,2.5741,2.4704,2.5569,2948592,0
1998-09-24,2.5398,2.6261,2.5398,2.5915,4536352,0
1998-09-25,2.5486,2.6436,2.5398,2.583,3308312,0
1998-09-28,2.6088,2.6348,2.5915,2.6261,3879682,0
1998-09-29,2.6261,2.6261,2.5658,2.6002,4016492,0
1998-09-30,2.5741,2.6261,2.5569,2.5569,3503869,0
1998-10-01,2.5398,2.6002,2.5311,2.5658,4311029,0
1998-10-02,2.583,2.6691,2.5486,2.6605,4159734,0
1998-10-05,2.6261,2.6436,2.5398,2.6261,2887429,0
1998-10-06,2.6519,2.6691,2.6088,2.6261,2758670,0
1998-10-07,2.6088,2.6954,2.6088,2.6865,2252487,0
1998-10-08,2.6519,2.6519,2.5134,2.5658,4239402,0
1998-10-09,2.5741,2.6088,2.5398,2.6088,4107429,0
1998-10-12,2.5398,2.6954,2.5398,2.6781,1556384,0
1998-10-13,2.6781,2.6781,2.6261,2.6348,3081376,0
1998-10-14,2.6436,2.6519,2.6088,2.6174,2399755,0
1998-10-15,2.6174,2.6519,2.6002,2.6519,2499543,0
1998-10-16,2.6691,2.7125,2.5915,2.5915,4940341,0
1998-10-19,2.6348,2.6691,2.6261,2.6348,10638752,0
1998-10-20,2.6691,2.6691,2.6348,2.6436,5418359,0
1998-10-21,2.6436,2.6605,2.5658,2.6261,4129153,0
1998-10-22,2.6348,2.6605,2.6088,2.6436,917412,0
1998-10-23,2.6002,2.6954,2.6002,2.6691,10654042,0
1998-10-26,2.6691,2.7641,2.6605,2.7558,8075634,0
1998-10-27,2.7641,2.7641,2.7125,2.7469,5800615,0
1998-10-28,2.7641,2.8075,2.7295,2.7558,6979566,0
1998-10-29,2.7641,2.8335,2.6261,2.8247,7027851,0
1998-10-30,2.1943,2.4448,2.1596,2.419,67909344,0
1998-11-02,2.4362,2.5055,2.4362,2.4793,34408548,0
1998-11-03,2.4793,2.4793,2.3755,2.3755,11619735,0
1998-11-04,2.41,2.4362,2.3755,2.3755,7323192,0
1998-11-05,2.3842,2.4273,2.3669,2.419,4102598,0
1998-11-06,2.419,2.4533,2.4015,2.4273,6850810,0
1998-11-09,2.4273,2.4362,2.41,2.4273,2424702,0
1998-11-10,2.4448,2.4793,2.4273,2.4793,3179553,0
1998-11-11,2.4793,2.4879,2.3582,2.3582,5937423,0
1998-11-12,2.3582,2.3582,2.1682,2.3236,19699393,0
1998-11-13,2.3236,2.3582,2.2459,2.2459,8166570,0
1998-11-16,2.2724,2.3153,2.2724,2.2978,7465635,0
1998-11-17,2.2978,2.3064,2.2724,2.2804,4632123,0
1998-11-18,2.263,2.3236,2.2548,2.3236,8038614,0
1998-11-19,2.3326,2.3408,2.2895,2.3064,5453771,0
1998-11-20,2.3236,2.3236,2.3064,2.3236,6130560,0
1998-11-23,2.3236,2.3582,2.3236,2.3499,2559899,0
1998-11-24,2.3669,2.3755,2.3326,2.3326,5689557,0
1998-11-25,2.3408,2.3582,2.3153,2.3408,3849101,0
1998-11-27,2.3408,2.41,2.3408,2.3755,1393017,0
1998-11-30,2.3499,2.3755,2.3064,2.3153,4760076,0
1998-12-01,2.3153,2.3669,2.3064,2.3236,4657070,0
1998-12-02,2.3236,2.3408,2.3064,2.3236,2145453,0
1998-12-03,2.3064,2.3408,2.3064,2.3153,8622055,0
1998-12-04,2.3153,2.3236,2.3064,2.3064,3187600,0
1998-12-07,2.3064,2.3153,2.22,2.2287,4912975,0
1998-12-08,2.2287,2.2724,2.2287,2.2287,3294633,0
1998-12-09,2.2287,2.263,2.2115,2.2287,3350961,0
1998-12-10,2.2287,2.2287,2.134,2.1421,33747045,0
1998-12-11,2.1421,2.1682,2.0992,2.1682,11894957,0
1998-12-14,2.2115,2.2115,2.1421,2.1596,5526193,0
1998-12-15,2.2804,2.2978,2.2287,2.2978,10918800,0
1998-12-16,2.2978,2.2978,2.2375,2.2375,5921324,0
1998-12-17,2.263,2.2804,2.2375,2.2375,2369174,0
1998-12-18,2.2375,2.2978,2.2375,2.2895,8709773,0
1998-12-21,2.2804,2.4015,2.2804,2.3669,5126236,0
1998-12-22,2.3408,2.4015,2.3326,2.3669,2961465,0
1998-12-23,2.3755,2.4533,2.3755,2.4533,4799508,0
1998-12-24,2.4533,2.4793,2.4448,2.4533,2415045,0
1998-12-28,2.4362,2.4448,2.3326,2.3669,3532837,0
1998-12-29,2.4273,2.6174,2.1943,2.5398,10827865,0
1998-12-30,2.5398,2.5658,2.3669,2.5055,3523986,0
1998-12-31,2.5225,2.5486,2.4965,2.5225,2688656,0
1999-01-04,2.5225,2.5398,2.4273,2.462,5065880,0
1999-01-05,2.462,2.5569,2.462,2.5398,4264352,0
1999-01-06,2.5398,2.6781,2.5398,2.6781,7231453,0
1999-01-07,2.6348,2.6781,2.6088,2.6691,5873844,0
1999-01-08,2.6691,2.6865,2.6348,2.6519,3204502,0
1999-01-11,2.6348,2.6436,2.583,2.6348,4160540,0
1999-01-12,2.583,2.583,2.5225,2.5398,3323604,0
1999-01-13,2.5398,2.7212,2.5134,2.6781,6755041,0
1999-01-14,2.6781,2.6954,2.5398,2.583,3667230,0
1999-01-15,2.6088,2.6605,2.5915,2.6519,3165870,0
1999-01-19,2.6261,2.6865,2.6088,2.6436,3016995,0
1999-01-20,2.6436,2.6691,2.6174,2.6348,1796194,0
1999-01-21,2.5741,2.6174,2.5658,2.6088,2301576,0
1999-01-22,2.6088,2.6088,2.5569,2.6088,2383660,0
1999-01-25,2.6519,2.6781,2.6261,2.6605,3571464,0
1999-01-26,2.6605,2.6865,2.6348,2.6781,2691072,0
1999-01-27,2.6781,2.7641,2.6781,2.7558,4579006,0
1999-01-28,2.7558,2.7729,2.6781,2.704,4278033,0
1999-01-29,2.704,2.7558,2.6519,2.7558,1965189,0
1999-02-01,2.7295,2.7295,2.6605,2.6605,2644399,0
1999-02-02,2.704,2.7212,2.6605,2.704,4199167,0
1999-02-03,2.704,2.7386,2.6781,2.7386,3323604,0
1999-02-04,2.7295,2.7386,2.6348,2.6865,5259020,0
1999-02-05,2.6691,2.6781,2.6088,2.6088,6470966,0
1999-02-08,2.6348,2.6781,2.6348,2.6781,2065783,0
1999-02-09,2.6605,2.6781,2.5658,2.583,3513524,0
1999-02-10,2.583,2.6954,2.583,2.6781,3397640,0
1999-02-11,2.6781,2.7212,2.6519,2.6691,3701835,0
1999-02-12,2.6605,2.7212,2.583,2.6781,9562804,0
1999-02-16,2.6954,2.7212,2.6261,2.6691,5305691,0
1999-02-17,2.6348,2.6605,2.583,2.6002,5917304,0
1999-02-18,2.6088,2.7295,2.6088,2.6781,4929878,0
1999-02-19,2.7212,2.8335,2.7125,2.7818,9826762,0
1999-02-22,2.7641,2.8421,2.7641,2.7818,4511409,0
1999-02-23,2.7558,2.7641,2.6691,2.6691,4027755,0
1999-02-24,2.7818,2.8679,2.7641,2.8247,10600927,0
1999-02-25,2.7641,2.8161,2.7125,2.7818,4201580,0
1999-02-26,2.7818,2.8075,2.7558,2.7729,2134186,0
1999-03-01,2.7295,2.8247,2.704,2.8247,2850411,0
1999-03-02,2.8247,2.9284,2.8247,2.8594,8671947,0
1999-03-03,2.8938,2.9891,2.8421,2.9371,9941840,0
1999-03-04,2.9543,3.0752,2.9543,3.0752,16934284,0
1999-03-05,3.1273,3.205,3.0752,3.1704,10499529,0
1999-03-08,3.1704,3.1704,3.0148,3.1273,12522662,0
1999-03-09,3.1273,3.1273,3.0752,3.0926,9611893,0
1999-03-10,3.0926,3.1273,3.0578,3.0752,5642882,0
1999-03-11,3.084,3.1532,3.0752,3.1445,8322688,0
1999-03-12,3.1273,3.1704,3.1184,3.1445,6895067,0
1999-03-15,3.1184,3.1445,3.1013,3.1273,3724365,0
1999-03-16,3.1184,3.1704,3.1013,3.1617,6757461,0
1999-03-17,3.2481,3.4811,3.2481,3.395,20655432,0
1999-03-18,3.4037,3.4294,3.3259,3.3689,9305285,0
1999-03-19,3.3604,3.3778,3.3085,3.3518,8494902,0
1999-03-22,3.3604,3.3604,3.2998,3.3344,7248355,0
1999-03-23,3.3429,3.3429,3.196,3.2134,5831999,0
1999-03-24,3.2309,3.3604,3.2134,3.3518,5325008,0
1999-03-25,3.3344,3.395,3.3085,3.3604,2472182,0
1999-03-26,3.3344,3.3344,3.2914,3.3085,3944865,0
1999-03-29,3.2998,3.3864,3.2739,3.3689,4180657,0
1999-03-30,3.3604,3.4037,3.3259,3.395,3422589,0
1999-03-31,3.395,3.4381,3.2481,3.2998,4441393,0
1999-04-01,3.2998,3.3085,3.2134,3.2481,3404076,0
1999-04-05,3.2654,3.3344,3.2566,3.2654,3138511,0
1999-04-06,3.2827,3.2914,3.2566,3.2566,2375612,0
1999-04-07,3.2827,3.2914,3.1789,3.205,5733014,0
1999-04-08,3.2134,3.2309,3.1876,3.2134,3161849,0
1999-04-09,3.2134,3.2481,3.196,3.2395,2113263,0
1999-04-12,3.1704,3.2827,3.1445,3.2654,2242829,0
1999-04-13,3.2654,3.3864,3.2481,3.2566,3288998,0
1999-04-14,3.2566,3.2654,3.1532,3.1789,3730804,0
1999-04-15,3.1789,3.1876,3.0578,3.1273,10345823,0
1999-04-16,3.1445,3.2998,3.1357,3.2566,4015683,0
1999-04-19,3.3344,3.3429,3.2221,3.2221,3657574,0
1999-04-20,3.2221,3.2481,3.196,3.2221,2311232,0
1999-04-21,3.2481,3.3604,3.2395,3.3604,1549138,0
1999-04-22,3.3429,3.3518,3.2566,3.2827,1702041,0
1999-04-23,3.3518,3.3518,3.2739,3.2998,1088015,0
1999-04-26,3.2998,3.3085,3.2221,3.2309,1517752,0
1999-04-27,3.205,3.2566,3.1789,3.1876,3374301,0
1999-04-28,3.2134,3.2998,3.2134,3.2395,2054516,0
1999-04-29,3.2654,3.2998,3.205,3.2134,1861381,0
1999-04-30,3.2134,3.2134,3.0667,3.1357,3456386,0
1999-05-03,3.1357,3.1876,3.0926,3.1617,5489179,0
1999-05-04,3.2309,3.3172,3.1617,3.1704,5841655,0
1999-05-05,3.1876,3.205,3.084,3.1357,6644792,0
1999-05-06,3.1273,3.1532,3.0926,3.1445,2563924,0
1999-05-07,3.1273,3.1445,3.1097,3.1273,5605863,0
1999-05-10,3.1273,3.1357,3.0752,3.1184,5439283,0
1999-05-11,3.1184,3.1184,3.0926,3.1184,5022424,0
1999-05-12,3.1184,3.2481,3.1097,3.2395,4965284,0
1999-05-13,3.2395,3.2566,3.2309,3.2566,3642283,0
1999-05-14,3.196,3.2566,3.1704,3.1789,2724871,0
1999-05-17,3.1532,3.1789,3.1184,3.1617,1891959,0
1999-05-18,3.1532,3.196,3.1357,3.1617,1760783,0
1999-05-19,3.1617,3.1704,3.1184,3.1184,1887130,0
1999-05-20,3.1445,3.1617,3.084,3.084,2188911,0
1999-05-21,3.084,3.1273,3.0578,3.0578,2996878,0
1999-05-24,3.0578,3.1184,2.9891,3.084,3495013,0
1999-05-25,3.1184,3.1704,3.1097,3.1357,4150884,0
1999-05-26,3.205,3.2309,3.1097,3.1357,2724871,0
1999-05-27,3.1789,3.2221,3.1532,3.1532,4415643,0
1999-05-28,3.1532,3.2221,3.1532,3.1704,2792471,0
1999-06-01,3.1789,3.2481,3.0926,3.2309,7051993,0
1999-06-02,3.2309,3.3864,3.2221,3.3604,7400449,0
1999-06-03,3.4121,3.4726,3.3518,3.3864,4833309,0
1999-06-04,3.3864,3.4553,3.3864,3.4209,1851722,0
1999-06-07,3.4209,3.4811,3.4209,3.4643,2725676,0
1999-06-08,3.4553,3.4643,3.395,3.4294,1875058,0
1999-06-09,3.4381,3.4553,3.3259,3.3518,2291918,0
1999-06-10,3.3259,3.4468,3.2998,3.4468,2266170,0
1999-06-11,3.4553,3.4553,3.395,3.395,5512513,0
1999-06-14,3.4121,3.4553,3.395,3.4468,2147868,0
1999-06-15,3.4643,3.5419,3.4209,3.4381,2619450,0
1999-06-16,3.4643,3.4986,3.4381,3.4726,1854137,0
1999-06-17,3.4381,3.4643,3.4381,3.4468,1966799,0
1999-06-18,3.4381,3.4468,3.3864,3.4468,1914489,0
1999-06-21,3.395,3.4037,3.3259,3.3429,3168289,0
1999-06-22,3.3518,3.395,3.3344,3.395,2728088,0
1999-06-23,3.3689,3.4294,3.3518,3.4037,2901915,0
1999-06-24,3.395,3.4037,3.3689,3.395,1256206,0
1999-06-25,3.395,3.4294,3.3604,3.3604,1321393,0
1999-06-28,3.395,3.4209,3.3172,3.3518,2079466,0
1999-06-29,3.4209,3.4381,3.395,3.395,7132471,0
1999-06-30,3.3864,3.4121,3.2739,3.3085,5250167,0
1999-07-01,3.2827,3.3518,3.205,3.2998,8214854,0
1999-07-02,3.3344,3.3604,3.2998,3.3604,2919619,0
1999-07-06,3.3778,3.3864,3.2134,3.3085,12590256,0
1999-07-07,3.3172,3.3864,3.3172,3.3344,4137200,0
1999-07-08,3.3344,3.4643,3.3344,3.4294,5962366,0
1999-07-09,3.4294,3.5158,3.4294,3.4811,7054408,0
1999-07-12,3.4811,3.5329,3.4811,3.5074,4497729,0
1999-07-13,3.4811,3.5074,3.4553,3.4899,1995769,0
1999-07-14,3.4811,3.4811,3.4468,3.4726,1742275,0
1999-07-15,3.4726,3.4986,3.4643,3.4726,2856852,0
1999-07-16,3.4811,3.5762,3.4811,3.5591,2295134,0
1999-07-19,3.4986,3.5502,3.4811,3.5329,2020716,0
1999-07-20,3.5419,3.5762,3.5074,3.5502,2435162,0
1999-07-21,3.5419,3.5935,3.4986,3.5245,1487976,0
1999-07-22,3.5245,3.5762,3.5245,3.5502,3161045,0
1999-07-23,3.5329,3.5678,3.5158,3.5678,1649728,0
1999-07-26,3.5419,3.5935,3.5419,3.5591,1944270,0
1999-07-27,3.5851,3.68,3.5851,3.6543,4727081,0
1999-07-28,3.6543,3.6543,3.5158,3.5158,3212547,0
1999-07-29,3.3689,3.4037,3.2654,3.4037,6993244,0
1999-07-30,3.4037,3.4294,3.3689,3.4121,4735932,0
1999-08-02,3.395,3.4643,3.3689,3.4209,5227632,0
1999-08-03,3.4294,3.4294,3.395,3.395,2894676,0
1999-08-04,3.3864,3.395,3.3172,3.3172,1927367,0
1999-08-05,3.3172,3.3689,3.2566,3.2654,3395225,0
1999-08-06,3.2566,3.2914,3.1097,3.1184,3769434,0
1999-08-09,3.1184,3.1357,3.0578,3.1184,4390695,0
1999-08-10,3.1445,3.2134,3.1184,3.196,2945369,0
1999-08-11,3.196,3.2309,3.196,3.2309,2222709,0
1999-08-12,3.2134,3.2481,3.196,3.196,1920929,0
1999-08-13,3.1789,3.2654,3.1789,3.2654,2404583,0
1999-08-16,3.2566,3.2827,3.2221,3.2654,1542698,0
1999-08-17,3.2998,3.2998,3.2309,3.2998,2617841,0
1999-08-18,3.2998,3.3085,3.2654,3.2998,1257013,0
1999-08-19,3.2827,3.3778,3.2481,3.3518,2493907,0
1999-08-20,3.3518,3.3518,3.2998,3.3085,1437276,0
1999-08-23,3.2998,3.3518,3.2566,3.3429,1838040,0
1999-08-24,3.2998,3.3259,3.2827,3.2914,1142738,0
1999-08-25,3.3344,3.3604,3.2914,3.3518,1205508,0
1999-08-26,3.3344,3.4037,3.3259,3.3689,962475,0
1999-08-27,3.3604,3.395,3.3085,3.3344,1238504,0
1999-08-30,3.2998,3.3085,3.2827,3.2827,1466248,0
1999-08-31,3.2914,3.2998,3.2566,3.2827,1317368,0
1999-09-01,3.2654,3.2914,3.2309,3.2914,2124531,0
1999-09-02,3.2998,3.2998,3.2395,3.2739,1566035,0
1999-09-03,3.2739,3.3429,3.2654,3.3429,1572473,0
1999-09-07,3.3429,3.3604,3.2998,3.3172,1363241,0
1999-09-08,3.3172,3.3172,3.2395,3.2481,2382856,0
1999-09-09,3.2566,3.2566,3.1445,3.1617,4340804,0
1999-09-10,3.1876,3.2395,3.1532,3.2134,2214662,0
1999-09-13,3.2134,3.2395,3.1617,3.1789,1428425,0
1999-09-14,3.1704,3.1704,3.1013,3.1273,1604664,0
1999-09-15,3.1357,3.1357,3.0578,3.0667,5249359,0
1999-09-16,3.0406,3.0578,2.9716,3.0064,1830800,0
1999-09-17,2.8421,2.9284,2.8247,2.8421,11412109,0
1999-09-20,2.8768,2.9802,2.8679,2.9543,5631616,0
1999-09-21,2.9974,3.1184,2.9974,3.0148,3871633,0
1999-09-22,2.9974,3.0926,2.9974,3.0667,4649824,0
1999-09-23,3.0667,3.0752,2.911,2.963,5819122,0
1999-09-24,2.9716,3.0235,2.8594,2.9891,5947884,0
1999-09-27,2.9371,3.0495,2.9284,2.9802,4289301,0
1999-09-28,2.9802,3.0578,2.9802,3.0323,3861979,0
1999-09-29,3.0323,3.0667,3.0148,3.0406,2302378,0
1999-09-30,3.0406,3.1184,3.0235,3.084,2179253,0
1999-10-01,3.0495,3.1184,3.0495,3.084,2268581,0
1999-10-04,3.0578,3.1097,3.0064,3.0578,2023133,0
1999-10-05,3.0148,3.084,3.0064,3.0323,2153502,0
1999-10-06,3.0667,3.0667,2.9716,3.0064,4188706,0
1999-10-07,2.9974,3.0323,2.9802,3.0235,2104412,0
1999-10-08,3.0148,3.084,2.9802,3.0235,2274214,0
1999-10-11,3.0148,3.0323,2.9974,3.0235,1442108,0
1999-10-12,3.0235,3.0235,2.9974,3.0148,2531733,0
1999-10-13,3.0148,3.0495,3.0064,3.0148,1590982,0
1999-10-14,2.9457,2.9457,2.799,2.9199,6618232,0
1999-10-15,2.9284,2.9284,2.8335,2.8853,3471678,0
1999-10-18,2.8768,2.963,2.8768,2.8938,2092340,0
1999-10-19,2.8938,2.963,2.8853,2.9027,1963581,0
1999-10-20,2.911,2.911,2.8768,2.8853,2045665,0
1999-10-21,2.7641,2.8853,2.7641,2.8768,3697810,0
1999-10-22,2.8507,2.8594,2.704,2.7469,6367151,0
1999-10-25,2.7125,2.7125,2.6605,2.6605,5138308,0
1999-10-26,2.6605,2.7212,2.6088,2.6348,7959749,0
1999-10-27,2.6348,2.6605,2.6261,2.6519,3311532,0
1999-10-28,2.7386,2.8075,2.7125,2.7641,3947283,0
1999-10-29,2.7469,2.8161,2.7469,2.7818,2251682,0
1999-11-01,2.7469,2.7558,2.704,2.7125,2400555,0
1999-11-02,2.7125,2.7469,2.6954,2.7125,3141732,0
1999-11-03,2.704,2.7125,2.6174,2.6954,3430634,0
1999-11-04,2.6781,2.7386,2.5915,2.6088,9438066,0
1999-11-05,2.704,2.799,2.704,2.7212,5811074,0
1999-11-08,2.7469,2.8421,2.7469,2.7818,4064773,0
1999-11-09,2.7818,2.7818,2.704,2.7818,3550541,0
1999-11-10,2.7469,2.7729,2.7295,2.7469,2124531,0
1999-11-11,2.7469,2.7469,2.6781,2.704,3624579,0
1999-11-12,2.7295,2.7818,2.7125,2.7641,2501155,0
1999-11-15,2.7818,2.8679,2.7729,2.8421,2425504,0
1999-11-17,2.7729,2.799,2.7469,2.7729,1834823,0
1999-11-18,2.799,2.8161,2.7558,2.7902,1465444,0
1999-11-19,2.8161,2.8161,2.7212,2.7469,3036306,0
1999-11-22,2.6436,2.6605,2.462,2.6348,11305887,0
1999-11-23,2.6261,2.6519,2.5398,2.6261,6645597,0
1999-11-24,2.5915,2.6088,2.5658,2.5658,3298656,0
1999-11-26,2.5741,2.6261,2.5658,2.5915,1038924,0
1999-11-29,2.5569,2.6002,2.5311,2.5658,1417158,0
1999-11-30,2.6088,2.6261,2.5741,2.5741,5683925,0
1999-12-01,2.6088,2.6261,2.583,2.6002,4134788,0
1999-12-02,2.6002,2.6088,2.5311,2.5569,3110347,0
1999-12-03,2.5486,2.6088,2.5486,2.5569,2746600,0
1999-12-06,2.5486,2.5741,2.5225,2.5311,2172008,0
1999-12-07,2.5134,2.5134,2.4533,2.462,4769735,0
1999-12-08,2.4879,2.4879,2.419,2.4362,3669641,0
1999-12-09,2.4362,2.4448,2.3842,2.4015,4244235,0
1999-12-10,2.41,2.4448,2.3927,2.4448,4077650,0
1999-12-13,2.419,2.4448,2.4015,2.41,3906241,0
1999-12-14,2.4015,2.41,2.3842,2.3927,4051896,0
1999-12-15,2.41,2.41,2.3755,2.4015,4731101,0
1999-12-16,2.41,2.419,2.3499,2.419,2670955,0
1999-12-17,2.4015,2.462,2.4015,2.41,5390194,0
1999-12-20,2.419,2.462,2.3755,2.41,5155208,0
1999-12-21,2.41,2.4362,2.3755,2.3755,2496324,0
1999-12-22,2.3669,2.3927,2.3326,2.3408,3939232,0
1999-12-23,2.3408,2.3755,2.2978,2.3669,4995064,0
1999-12-27,2.3755,2.4793,2.3669,2.4362,2740968,0
1999-12-28,2.462,2.4704,2.41,2.419,3831398,0
1999-12-29,2.4533,2.4533,2.41,2.41,2373198,0
1999-12-30,2.4533,2.4533,2.3669,2.3755,4180657,0
1999-12-31,2.3755,2.4273,2.3669,2.4273,2806954,0
2000-01-03,2.41,2.41,2.3326,2.3408,3247151,0
2000-01-04,2.3499,2.3669,2.3408,2.3669,2269386,0
2000-01-05,2.3499,2.3927,2.3236,2.3669,5101291,0
2000-01-06,2.3236,2.3755,2.3064,2.3064,2633935,0
2000-01-07,2.3326,2.3408,2.2895,2.2895,3968205,0
2000-01-10,2.3236,2.3842,2.3236,2.3842,4181466,0
2000-01-11,2.3499,2.3842,2.3408,2.3669,2919619,0
2000-01-12,2.3669,2.4015,2.3326,2.3755,3116779,0
2000-01-13,2.4793,2.4965,2.41,2.4879,3578707,0
2000-01-14,2.4879,2.5486,2.4879,2.4965,5254192,0
2000-01-18,2.4533,2.4793,2.3927,2.41,2639570,0
2000-01-19,2.41,2.41,2.3669,2.3927,2423093,0
2000-01-20,2.3669,2.3842,2.3669,2.3842,2155109,0
2000-01-21,2.3755,2.3755,2.3499,2.3499,3515131,0
2000-01-24,2.3499,2.3669,2.2804,2.3064,3635847,0
2000-01-25,2.3064,2.3064,2.2459,2.2895,3486164,0
2000-01-26,2.2895,2.3064,2.2028,2.2287,6351862,0
2000-01-27,2.2028,2.263,2.1769,2.1853,4768123,0
2000-01-28,2.1943,2.2548,2.1769,2.1769,3614117,0
2000-01-31,2.1853,2.22,2.1769,2.2115,2198567,0
2000-02-01,2.1853,2.2287,2.1769,2.1853,2975953,0
2000-02-02,2.1853,2.2028,2.1165,2.1165,5641272,0
2000-02-03,2.1421,2.1421,2.1165,2.134,2719239,0
2000-02-04,2.1421,2.1682,2.0992,2.1513,4909759,0
2000-02-07,2.1682,2.1769,2.134,2.134,4585444,0
2000-02-08,2.1513,2.1943,2.1165,2.134,3338086,0
2000-02-09,2.134,2.1421,2.0992,2.0992,1950703,0
2000-02-10,2.0992,2.1165,1.9869,2.0128,4737544,0
2000-02-11,2.0299,2.0733,2.0128,2.0299,7820527,0
2000-02-14,2.0472,2.0818,2.0128,2.0128,4806750,0
2000-02-15,2.0128,2.0388,1.9955,1.9955,4805139,0
2000-02-16,2.0041,2.0388,1.9869,1.9955,5170499,0
2000-02-17,1.9955,2.0215,1.9955,2.0041,6083883,0
2000-02-18,2.0041,2.0215,1.935,1.9437,5805444,0
2000-02-22,1.9695,1.9869,1.9007,1.918,6693079,0
2000-02-23,1.8917,1.926,1.8917,1.8917,5040933,0
2000-02-24,1.9088,1.918,1.8401,1.8485,8283256,0
2000-02-25,1.8485,1.8748,1.8315,1.8401,5264651,0
2000-02-28,1.8401,1.8657,1.8227,1.8485,5797395,0
2000-02-29,1.8485,1.8657,1.8401,1.8485,8647807,0
2000-03-02,1.8574,1.8748,1.7882,1.7969,11340489,0
2000-03-03,1.7969,1.8574,1.7969,1.8485,5178547,0
2000-03-06,1.8485,1.8485,1.7969,1.8053,12195935,0
2000-03-07,1.8053,1.8227,1.7364,1.7364,6474991,0
2000-03-08,1.7449,1.7536,1.6411,1.6582,24008811,0
2000-03-09,1.6582,1.7969,1.6501,1.7536,10067380,0
2000-03-10,1.7882,1.935,1.7882,1.8832,10580808,0
2000-03-13,1.8485,1.8832,1.8315,1.8315,4927464,0
2000-03-14,1.8485,1.8485,1.7364,1.7536,5187396,0
2000-03-15,1.7882,1.9955,1.7882,1.9612,5568040,0
2000-03-16,1.9612,2.134,1.935,2.134,26807720,0
2000-03-17,2.125,2.134,1.9869,1.9869,9063058,0
2000-03-20,2.0472,2.0906,2.0215,2.0299,13753926,0
2000-03-21,2.0215,2.0646,2.0041,2.0299,11791955,0
2000-03-22,2.0388,2.0472,1.9869,2.0041,10521256,0
2000-03-23,2.0215,2.0388,1.9955,2.0041,8146447,0
2000-03-24,2.0388,2.1853,2.0215,2.1682,10898683,0
2000-03-27,2.1943,2.2459,2.134,2.1853,10942138,0
2000-03-28,2.2028,2.2375,2.1943,2.22,6483845,0
2000-03-29,2.2375,2.3153,2.2287,2.2978,8391097,0
2000-03-30,2.3153,2.3326,2.2804,2.3153,4855841,0
2000-03-31,2.3236,2.3669,2.2804,2.3669,5271893,0
2000-04-03,2.3755,2.4015,2.3499,2.3582,4595100,0
2000-04-04,2.3582,2.4015,2.263,2.3669,5731406,0
2000-04-05,2.41,2.41,2.3408,2.3408,4209631,0
2000-04-06,2.3669,2.3842,2.3326,2.3326,2506785,0
2000-04-07,2.3064,2.3326,2.3064,2.3153,4351267,0
2000-04-10,2.3236,2.3326,2.2804,2.3153,3539274,0
2000-04-11,2.3326,2.41,2.3064,2.3927,6351862,0
2000-04-12,2.4015,2.4793,2.3927,2.4362,7117175,0
2000-04-13,2.41,2.41,2.3326,2.4015,7715910,0
2000-04-14,2.3582,2.3842,2.2375,2.2804,5740256,0
2000-04-17,2.3326,2.3408,2.2548,2.2804,2349053,0
2000-04-18,2.263,2.2978,2.2287,2.2459,2439992,0
2000-04-19,2.2287,2.3408,2.2287,2.2804,2695901,0
2000-04-20,2.263,2.4273,2.263,2.3927,3077353,0
2000-04-24,2.3927,2.5741,2.3755,2.4965,5256604,0
2000-04-25,2.5225,2.5486,2.5055,2.5225,2637960,0
2000-04-26,2.5225,2.5569,2.5134,2.5398,3823351,0
2000-04-27,2.5225,2.5569,2.5055,2.5055,3824962,0
2000-04-28,2.462,2.6174,2.462,2.6174,16712976,0
2000-05-01,2.6088,2.6865,2.5915,2.6691,5138308,0
2000-05-02,2.6781,2.7295,2.6691,2.6781,4438985,0
2000-05-03,2.5915,2.6088,2.4879,2.5658,3591580,0
2000-05-04,2.6174,2.6348,2.5225,2.5486,8020103,0
2000-05-05,2.5311,2.5569,2.4704,2.5398,2448840,0
2000-05-08,2.5658,2.5658,2.4879,2.5398,2044057,0
2000-05-09,2.5225,2.5741,2.4704,2.5398,4742372,0
2000-05-10,2.5398,2.5658,2.462,2.4965,5201077,0
2000-05-11,2.5225,2.6174,2.5225,2.5915,4650629,0
2000-05-12,2.583,2.6088,2.5569,2.5658,856248,0
2000-05-15,2.5569,2.5658,2.5134,2.5134,3954524,0
2000-05-16,2.4965,2.6174,2.4793,2.5658,2769937,0
2000-05-17,2.5569,2.6088,2.5134,2.5658,1590982,0
2000-05-18,2.5915,2.6348,2.5569,2.6088,2871336,0
2000-05-19,2.5569,2.5658,2.462,2.4965,2705560,0
2000-05-22,2.4965,2.5398,2.4704,2.5225,1485559,0
2000-05-23,2.5055,2.5225,2.4704,2.4879,1522579,0
2000-05-24,2.5569,2.6174,2.5311,2.5486,3869222,0
2000-05-25,2.5398,2.5486,2.4704,2.4793,2367566,0
2000-05-26,2.4704,2.4879,2.4273,2.4273,2011865,0
2000-05-30,2.4362,2.4448,2.3153,2.3408,4724666,0
2000-05-31,2.3153,2.3153,2.2724,2.2978,5856140,0
2000-06-01,2.2895,2.3236,2.2804,2.3236,3746093,0
2000-06-02,2.3499,2.3755,2.3499,2.3755,2565532,0
2000-06-05,2.3842,2.3927,2.3236,2.3408,3687348,0
2000-06-06,2.3755,2.3755,2.3582,2.3582,1949901,0
2000-06-07,2.3842,2.3842,2.3582,2.3669,1740667,0
2000-06-08,2.3669,2.419,2.3408,2.4015,3220595,0
2000-06-09,2.419,2.419,2.3408,2.3582,3834616,0
2000-06-12,2.3326,2.3326,2.2028,2.2375,6303581,0
2000-06-13,2.2895,2.3236,2.2804,2.3236,3359816,0
2000-06-14,2.3236,2.3326,2.2804,2.2978,3152999,0
2000-06-15,2.2804,2.2978,2.2459,2.2724,3240714,0
2000-06-16,2.2804,2.2804,2.1769,2.2028,7037506,0
2000-06-19,2.2028,2.22,2.134,2.1513,3910263,0
2000-06-20,2.1421,2.1513,2.0818,2.125,9350349,0
2000-06-21,2.125,2.1421,2.0992,2.1165,4761683,0
2000-06-22,2.134,2.1943,2.125,2.1682,5952708,0
2000-06-23,2.1943,2.2028,2.1513,2.1682,4793068,0
2000-06-26,2.1769,2.1943,2.1596,2.1769,3631821,0
2000-06-27,2.1853,2.1853,2.0992,2.0992,5173715,0
2000-06-28,2.0818,2.1078,2.0733,2.0992,6144240,0
2000-06-29,2.1165,2.125,2.0646,2.1078,7205700,0
2000-06-30,2.125,2.1596,2.0906,2.0906,4580617,0
2000-07-03,2.0906,2.125,2.0646,2.1078,1236892,0
2000-07-05,2.0646,2.0733,2.0215,2.0299,4537967,0
2000-07-06,2.0818,2.125,2.056,2.1165,7694986,0
2000-07-07,2.1165,2.3064,2.1165,2.2724,6432340,0
2000-07-10,2.2724,2.3153,2.2115,2.22,3941647,0
2000-07-11,2.22,2.3064,2.2115,2.2804,2820638,0
2000-07-12,2.2895,2.3153,2.2287,2.2548,2953421,0
2000-07-13,2.2548,2.2724,2.1943,2.1943,2704750,0
2000-07-14,2.22,2.2287,2.1769,2.2287,3218986,0
2000-07-17,2.22,2.2375,2.1596,2.1769,2555873,0
2000-07-18,2.1596,2.1943,2.1513,2.1596,2404583,0
2000-07-19,2.1943,2.2115,2.1421,2.2028,1804239,0
2000-07-20,2.2287,2.2287,2.1769,2.2115,1447737,0
2000-07-21,2.22,2.22,2.1165,2.125,2514831,0
2000-07-24,2.1596,2.1596,2.1078,2.1078,1916100,0
2000-07-25,2.1165,2.125,2.056,2.056,3917506,0
2000-07-26,2.056,2.0646,2.0388,2.0472,5577693,0
2000-07-27,2.0299,2.0733,2.0215,2.0215,2759474,0
2000-07-28,2.0299,2.0388,1.9869,1.9869,1635245,0
2000-07-31,2.0041,2.0041,1.9695,1.9869,7526795,0
2000-08-01,1.9782,2.22,1.9782,2.1421,14737324,0
2000-08-02,2.1421,2.2028,2.0906,2.2028,5436063,0
2000-08-03,2.2895,2.3669,2.1853,2.3236,10345823,0
2000-08-04,2.3236,2.3236,2.2287,2.2804,6470163,0
2000-08-07,2.2895,2.2895,2.2375,2.2459,2177643,0
2000-08-08,2.2804,2.2804,2.2115,2.2287,2485861,0
2000-08-09,2.22,2.2287,2.1853,2.1943,2464134,0
2000-08-10,2.2115,2.2895,2.2028,2.2804,3042746,0
2000-08-11,2.2459,2.3236,2.2459,2.2978,2733725,0
2000-08-14,2.2804,2.2895,2.2548,2.2804,2374805,0
2000-08-15,2.2548,2.2804,2.1769,2.2115,4879179,0
2000-08-16,2.1943,2.2115,2.1513,2.1769,3509502,0
2000-08-17,2.2028,2.2287,2.1165,2.134,4949997,0
2000-08-18,2.125,2.1682,2.1165,2.1513,3728395,0
2000-08-21,2.1596,2.1769,2.134,2.1769,2788448,0
2000-08-22,2.2375,2.3236,2.22,2.2724,11647097,0
2000-08-23,2.2548,2.2804,2.2287,2.2375,2606571,0
2000-08-24,2.22,2.2375,2.2115,2.2115,1586158,0
2000-08-25,2.2115,2.2548,2.2115,2.2548,2314450,0
2000-08-28,2.2375,2.2804,2.22,2.2548,2674171,0
2000-08-29,2.2459,2.3153,2.2375,2.2978,6532933,0
2000-08-30,2.2724,2.2895,2.2459,2.2548,2654861,0
2000-08-31,2.2459,2.2459,2.2115,2.2287,3136903,0
2000-09-01,2.22,2.2375,2.1769,2.22,2749820,0
2000-09-05,2.2459,2.3064,2.2287,2.2804,2996878,0
2000-09-06,2.2804,2.3755,2.2804,2.3236,3775870,0
2000-09-07,2.3499,2.3582,2.22,2.2724,2821436,0
2000-09-08,2.263,2.2804,2.2115,2.2287,2023936,0
2000-09-11,2.2287,2.263,2.2115,2.2548,2580823,0
2000-09-12,2.2548,2.2804,2.22,2.2804,2813396,0
2000-09-13,2.2724,2.2804,2.2548,2.2804,1686749,0
2000-09-14,2.2548,2.263,2.1853,2.2115,3454777,0
2000-09-15,2.22,2.2459,2.125,2.125,2689462,0
2000-09-18,2.2375,2.2724,2.22,2.2724,2811784,0
2000-09-19,2.3236,2.3326,2.22,2.22,3523986,0
2000-09-20,2.2375,2.2459,2.2115,2.2375,2168791,0
2000-09-21,2.2459,2.3755,2.22,2.3755,3408905,0
2000-09-22,2.3755,2.4362,2.3153,2.3408,3680105,0
2000-09-25,2.3755,2.4015,2.3236,2.3669,1934609,0
2000-09-26,2.3755,2.4273,2.3408,2.3499,3449948,0
2000-09-27,2.3236,2.3582,2.3153,2.3236,2110045,0
2000-09-28,2.3236,2.3669,2.3064,2.3582,2055321,0
2000-09-29,2.3408,2.41,2.3236,2.3669,3239907,0
2000-10-02,2.3842,2.41,2.3408,2.4015,3765409,0
2000-10-03,2.4015,2.41,2.3153,2.3236,1953118,0
2000-10-04,2.3236,2.3755,2.3236,2.3408,2917207,0
2000-10-05,2.3582,2.3842,2.3326,2.3755,2679805,0
2000-10-06,2.3927,2.6002,2.3408,2.3499,2392512,0
2000-10-09,2.3669,2.3755,2.3499,2.3669,1079162,0
2000-10-10,2.3669,2.41,2.3582,2.3755,2932495,0
2000-10-11,2.3755,2.4273,2.3582,2.3755,3363839,0
2000-10-12,2.3582,2.3582,2.22,2.2548,5113361,0
2000-10-13,2.2459,2.3153,2.22,2.2724,2886624,0
2000-10-16,2.3236,2.3236,2.2804,2.3153,1113770,0
2000-10-17,2.3153,2.3153,2.1943,2.2287,2608984,0
2000-10-18,2.2287,2.2724,2.2028,2.2548,1595007,0
2000-10-19,2.2375,2.2978,2.22,2.2804,1119400,0
2000-10-20,2.2724,2.3236,2.2724,2.3153,2099584,0
2000-10-23,2.3236,2.3669,2.3236,2.3408,1545917,0
2000-10-24,2.3236,2.3669,2.263,2.3499,1578911,0
2000-10-25,2.3582,2.3755,2.3064,2.3326,1805048,0
2000-10-26,2.3236,2.3582,2.2804,2.3236,3661593,0
2000-10-27,2.3326,2.3927,2.3236,2.3842,2966296,0
2000-10-30,2.3755,2.5569,2.3755,2.5398,4697305,0
2000-10-31,2.5741,2.5741,2.5398,2.5658,4698915,0
2000-11-01,2.5658,2.5741,2.5225,2.5311,5011158,0
2000-11-02,2.5398,2.7125,2.5311,2.6954,7294224,0
2000-11-03,2.704,2.7818,2.6261,2.6436,9399441,0
2000-11-06,2.6174,2.7212,2.6088,2.7212,7470460,0
2000-11-07,2.7212,2.7469,2.6954,2.704,4499336,0
2000-11-08,2.704,2.7386,2.6865,2.7295,2064982,0
2000-11-09,2.7295,2.7641,2.6954,2.7641,3260028,0
2000-11-10,2.7558,2.8247,2.7295,2.8161,4407600,0
2000-11-13,2.7818,2.8247,2.7469,2.799,2766716,0
2000-11-14,2.8161,2.8335,2.7641,2.8247,2967100,0
2000-11-15,2.8247,2.8507,2.7818,2.8161,5509293,0
2000-11-16,2.8247,2.8853,2.8247,2.8507,7383545,0
2000-11-17,2.8247,2.9284,2.8247,2.9199,6777577,0
2000-11-20,2.9371,2.9802,2.9027,2.9716,6017893,0
2000-11-21,2.9716,2.9802,2.9457,2.9716,6539368,0
2000-11-22,2.9891,3.0495,2.963,3.0323,4917002,0
2000-11-24,3.0323,3.1097,3.0323,3.0926,3686544,0
2000-11-27,3.0752,3.1013,2.9199,2.9891,9718122,0
2000-11-28,3.0406,3.0926,3.0064,3.084,6951402,0
2000-11-29,3.0752,3.1876,3.0752,3.1876,7219384,0
2000-11-30,3.1617,3.205,3.0752,3.1789,9252174,0
2000-12-01,3.1876,3.1876,2.9716,2.9802,7102694,0
2000-12-04,2.9974,3.0235,2.9457,3.0148,4999083,0
2000-12-05,3.0235,3.0235,2.8679,2.9027,6832298,0
2000-12-06,2.8768,2.9371,2.8161,2.9199,3322798,0
2000-12-07,2.9199,2.9891,2.911,2.9716,4953212,0
2000-12-08,2.963,3.0064,2.9284,2.9974,2500349,0
2000-12-11,2.8768,2.9457,2.8768,2.8853,4085699,0
2000-12-12,2.9371,2.9457,2.8938,2.9284,5764398,0
2000-12-13,2.9284,2.9974,2.9199,2.9543,3416956,0
2000-12-14,2.9802,3.0235,2.9543,3.0235,5426403,0
2000-12-15,3.0235,3.0667,3.0235,3.0495,4753637,0
2000-12-18,3.0495,3.1617,3.0323,3.1617,4508998,0
2000-12-19,3.1532,3.1789,3.1357,3.1789,2938127,0
2000-12-20,3.1617,3.1704,3.0926,3.1184,4180657,0
2000-12-21,3.1184,3.1184,3.0578,3.084,3595610,0
2000-12-22,3.1013,3.1273,3.0752,3.1273,3050794,0
2000-12-26,3.1184,3.1184,3.0667,3.0667,1640071,0
2000-12-27,3.0752,3.1273,3.0495,3.084,4876764,0
2000-12-28,3.1013,3.1097,3.0667,3.1013,3703443,0
2000-12-29,3.1273,3.1789,3.0926,3.1013,2860073,0
2001-01-02,3.0578,3.0752,2.8853,2.911,4126741,0
2001-01-03,2.8938,3.0406,2.8938,3.0148,8016080,0
2001-01-04,3.0064,3.0323,2.9716,2.9974,3452362,0
2001-01-05,3.0064,3.0148,2.9199,2.9457,3474090,0
2001-01-08,2.9457,2.9543,2.8938,2.9371,2111655,0
2001-01-09,2.9457,2.9457,2.911,2.9199,2848803,0
2001-01-10,2.8938,2.9284,2.8507,2.9199,1701234,0
2001-01-11,2.9457,2.9543,2.8938,2.9199,2821436,0
2001-01-12,2.9027,2.9543,2.8938,2.9543,1429229,0
2001-01-16,2.9199,2.9891,2.8768,2.9802,4203190,0
2001-01-17,3.0064,3.1097,2.9891,3.084,4558891,0
2001-01-18,3.084,3.084,3.0578,3.0752,3381545,0
2001-01-19,3.0578,3.0752,3.0235,3.0406,3288193,0
2001-01-22,3.0495,3.0578,3.0235,3.0495,2407800,0
2001-01-23,3.0667,3.1273,3.0578,3.1184,3784720,0
2001-01-24,3.0667,3.0752,2.9716,3.0323,4213653,0
2001-01-25,3.0323,3.0578,2.8938,2.9027,12936303,0
2001-01-26,2.9027,3.0406,2.8679,2.8853,9277924,0
2001-01-29,2.8853,2.9027,2.7818,2.8421,8761275,0
2001-01-30,2.8421,2.8421,2.8075,2.8421,7394010,0
2001-01-31,2.8421,2.8507,2.7902,2.8335,5148769,0
2001-02-01,2.8335,2.8335,2.8161,2.8247,4348850,0
2001-02-02,2.8161,2.8335,2.7729,2.7902,6715609,0
2001-02-05,2.7902,2.8335,2.7386,2.799,5299259,0
2001-02-06,2.8161,2.9027,2.799,2.8679,3207718,0
2001-02-07,2.8507,2.9716,2.8507,2.9284,2632325,0
2001-02-08,2.9457,2.9457,2.8507,2.8594,2789252,0
2001-02-09,2.8594,2.9716,2.8594,2.8768,6887828,0
2001-02-12,2.7729,2.8679,2.7558,2.8247,8091725,0
2001-02-13,2.8247,2.9543,2.8247,2.9199,4357704,0
2001-02-14,2.9543,2.9802,2.8853,2.9284,7087402,0
2001-02-15,2.9027,2.9457,2.8679,2.8853,6522475,0
2001-02-16,2.8938,2.911,2.8853,2.9027,3456386,0
2001-02-20,2.9027,2.963,2.8853,2.9027,6695490,0
2001-02-21,2.911,2.9543,2.8679,2.8768,6767116,0
2001-02-22,2.9027,2.9543,2.8679,2.9284,4033389,0
2001-02-23,2.9284,2.9543,2.9027,2.9371,4522677,0
2001-02-26,2.9371,2.9371,2.8853,2.9027,2942959,0
2001-02-27,2.9284,2.963,2.9027,2.9199,2013476,0
2001-02-28,2.911,2.963,2.9027,2.9284,4616026,0
2001-03-01,2.9543,2.963,2.9199,2.9543,2591286,0
2001-03-02,2.9543,2.9543,2.9284,2.9457,2641982,0
2001-03-05,2.9543,2.963,2.9027,2.9199,2040839,0
2001-03-06,2.9457,2.9543,2.8679,2.8768,3313945,0
2001-03-07,2.8768,2.9284,2.8768,2.911,3313945,0
2001-03-08,2.9284,2.9891,2.9284,2.9802,2471375,0
2001-03-09,2.9802,3.0235,2.9457,3.0148,4205607,0
2001-03-12,2.9891,2.9891,2.9371,2.9457,2650029,0
2001-03-13,2.963,2.963,2.8507,2.8679,3535253,0
2001-03-14,2.7729,2.799,2.7125,2.7729,7266862,0
2001-03-15,2.7469,2.7818,2.7386,2.7469,4656262,0
2001-03-16,2.6436,2.7212,2.6436,2.7125,8375804,0
2001-03-19,2.7212,2.7469,2.6436,2.6954,8515830,0
2001-03-20,2.7125,2.7125,2.5569,2.6002,8983385,0
2001-03-21,2.5741,2.5741,2.4704,2.4793,8943953,0
2001-03-22,2.4965,2.5055,2.41,2.4273,6220692,0
2001-03-23,2.4362,2.5134,2.4015,2.4965,10651625,0
2001-03-26,2.4793,2.5225,2.3669,2.4362,16333137,0
2001-03-27,2.462,2.462,2.3842,2.41,11091822,0
2001-03-28,2.41,2.462,2.3755,2.4273,9340693,0
2001-03-29,2.4362,2.6348,2.4362,2.5741,9928161,0
2001-03-30,2.5915,2.7125,2.5569,2.6436,8055513,0
2001-04-02,2.6519,2.7641,2.6519,2.7125,9492790,0
2001-04-03,2.7125,2.7212,2.6691,2.704,11445909,0
2001-04-04,2.6691,2.6691,2.6348,2.6519,6434751,0
2001-04-05,2.6781,2.7641,2.6691,2.7386,6058935,0
2001-04-06,2.7386,2.7386,2.6519,2.6781,4409203,0
2001-04-09,2.6954,2.799,2.6865,2.7558,3723563,0
2001-04-10,2.7386,2.8335,2.7386,2.8161,3512720,0
2001-04-11,2.799,2.799,2.7558,2.7818,4668337,0
2001-04-12,2.7558,2.7729,2.704,2.7469,2438380,0
2001-04-16,2.7729,2.799,2.7641,2.7902,2006233,0
2001-04-17,2.7729,2.799,2.7558,2.7902,5627595,0
2001-04-18,2.7902,2.8768,2.7818,2.8768,4099376,0
2001-04-19,2.8768,2.911,2.8421,2.8679,3761384,0
2001-04-20,2.8768,2.8853,2.8161,2.8421,3137708,0
2001-04-23,2.8421,2.8507,2.8161,2.8335,2358713,0
2001-04-24,2.8161,2.9027,2.8161,2.8594,3336478,0
2001-04-25,2.8507,2.9027,2.8335,2.8938,1847698,0
2001-04-26,2.8768,2.9543,2.8594,2.9027,2960664,0
2001-04-27,2.8938,2.9199,2.8679,2.9027,2679000,0
2001-04-30,2.9716,3.0064,2.9284,2.9974,3769434,0
2001-05-01,2.9974,3.1704,2.9371,3.0406,7047968,0
2001-05-02,3.0064,3.0495,2.9284,3.0235,7206506,0
2001-05-03,2.9891,2.9891,2.9371,2.9716,8779788,0
2001-05-04,2.9457,2.9891,2.9027,2.9802,5490788,0
2001-05-07,2.9802,2.9891,2.9371,2.9543,4887227,0
2001-05-08,2.9284,2.9716,2.9284,2.963,5254995,0
2001-05-09,2.9457,2.963,2.9284,2.9543,5481127,0
2001-05-10,2.9371,2.9716,2.9199,2.9543,8348441,0
2001-05-11,2.9543,2.9891,2.9457,2.9891,4043046,0
2001-05-14,2.9716,2.9716,2.8938,2.9457,5555167,0
2001-05-15,2.9284,2.9974,2.9284,2.9974,5117384,0
2001-05-16,2.9716,3.0148,2.9543,2.9543,5053811,0
2001-05-17,2.9371,2.9716,2.9371,2.9716,5656564,0
2001-05-18,2.9716,2.9974,2.9371,2.9716,5530215,0
2001-05-21,2.9716,2.9716,2.9457,2.9716,2542194,0
2001-05-22,2.9716,3.0578,2.9716,3.0406,4682014,0
2001-05-23,3.0148,3.0323,2.9543,2.9716,3384764,0
2001-05-24,2.9891,3.0406,2.9802,3.0148,3089422,0
2001-05-25,3.0235,3.0323,3.0064,3.0148,956038,0
2001-05-29,3.0148,3.0323,2.9716,3.0323,4527502,0
2001-05-30,3.0578,3.084,3.0064,3.0148,2263751,0
2001-05-31,3.0406,3.0406,2.9199,2.9284,5924542,0
2001-06-01,2.9284,2.9802,2.8768,2.9716,5362028,0
2001-06-04,2.963,2.963,2.8853,2.911,3661593,0
2001-06-05,2.9284,2.9457,2.8938,2.911,3165870,0
2001-06-06,2.911,2.9199,2.8594,2.8679,2463326,0
2001-06-07,2.8679,2.8938,2.8507,2.8768,3730000,0
2001-06-08,2.8938,2.9027,2.8853,2.8853,2314450,0
2001-06-11,2.9199,2.9802,2.911,2.9543,2627498,0
2001-06-12,2.9199,2.9716,2.9199,2.9543,1509705,0
2001-06-13,2.9284,3.0148,2.9199,2.9802,2304793,0
2001-06-14,2.9543,2.9802,2.9457,2.9457,1405892,0
2001-06-15,2.9284,2.9457,2.8853,2.911,3597216,0
2001-06-18,2.9284,2.9284,2.8768,2.8938,3014578,0
2001-06-19,2.9027,2.911,2.8768,2.9027,2853629,0
2001-06-20,2.911,2.9371,2.9027,2.9199,4837331,0
2001-06-21,2.9371,3.0495,2.9371,3.0406,4330342,0
2001-06-22,3.0406,3.0406,2.9199,2.9716,2604962,0
2001-06-25,2.9716,2.9891,2.9457,2.9716,1695601,0
2001-06-26,2.9716,3.0064,2.9543,3.0064,3190016,0
2001-06-27,2.9974,3.0148,2.9543,2.9974,2423093,0
2001-06-28,2.9974,3.084,2.9974,3.0667,2988828,0
2001-06-29,3.0495,3.0667,3.0235,3.0323,2518857,0
2001-07-02,3.0148,3.0752,3.0064,3.0495,2302378,0
2001-07-03,3.0578,3.0578,2.9891,3.0064,1421182,0
2001-07-05,2.9891,3.0323,2.9891,3.0064,1579718,0
2001-07-06,2.9974,3.0064,2.9284,2.9457,3468456,0
2001-07-09,2.963,2.9974,2.9371,2.9716,3159433,0
2001-07-10,2.9891,3.0148,2.9284,2.9457,5292013,0
2001-07-11,2.9284,2.9891,2.911,2.9716,3002510,0
2001-07-12,2.9716,3.0064,2.9543,2.9891,2847191,0
2001-07-13,2.9802,3.084,2.9716,3.0495,4091333,0
2001-07-16,3.0495,3.1617,3.0495,3.1532,3429828,0
2001-07-17,3.1532,3.2221,3.1445,3.205,2832706,0
2001-07-18,3.205,3.2566,3.196,3.205,5939029,0
2001-07-19,3.2395,3.2566,3.205,3.2309,5029664,0
2001-07-20,3.2309,3.2914,3.2221,3.2309,3383155,0
2001-07-23,3.2739,3.3172,3.2566,3.2914,3967403,0
2001-07-24,3.2914,3.3172,3.2739,3.2914,5069900,0
2001-07-25,3.3085,3.3085,3.2827,3.2914,4399549,0
2001-07-26,3.2827,3.2827,3.2309,3.2309,4908954,0
2001-07-27,3.205,3.205,3.1273,3.1617,4186292,0
2001-07-30,3.1617,3.2309,3.1617,3.2134,2888233,0
2001-07-31,3.2134,3.2134,3.1617,3.1789,7692570,0
2001-08-01,3.1789,3.205,3.1445,3.205,2802931,0
2001-08-02,3.2309,3.2739,3.205,3.2654,5474693,0
2001-08-03,3.2654,3.2827,3.196,3.2654,3262445,0
2001-08-06,3.2654,3.2739,3.196,3.2481,3516742,0
2001-08-07,3.2481,3.2739,3.2221,3.2309,6777577,0
2001-08-08,3.2566,3.2654,3.1789,3.1876,3035504,0
2001-08-09,3.2134,3.2134,3.1532,3.1704,4131570,0
2001-08-10,3.1876,3.196,3.1445,3.1876,2911572,0
2001-08-13,3.1876,3.205,3.1617,3.1876,3084591,0
2001-08-14,3.196,3.2481,3.1876,3.2395,2518857,0
2001-08-15,3.2395,3.2998,3.2395,3.2998,3202088,0
2001-08-16,3.2827,3.3429,3.2481,3.3344,3758165,0
2001-08-17,3.3085,3.3344,3.2998,3.3172,1945878,0
2001-08-20,3.3344,3.3604,3.2827,3.3518,2749016,0
2001-08-21,3.3518,3.3604,3.3172,3.3518,5113361,0
2001-08-22,3.3604,3.4899,3.3518,3.4553,8008032,0
2001-08-23,3.4553,3.4986,3.4209,3.4468,5219585,0
2001-08-24,3.4726,3.4726,3.4209,3.4468,4651433,0
2001-08-27,3.4381,3.4468,3.3689,3.395,3474090,0
2001-08-28,3.3864,3.4209,3.3778,3.395,2037616,0
2001-08-29,3.3689,3.4037,3.3689,3.3689,3676885,0
2001-08-30,3.3429,3.4381,3.3429,3.4037,3137708,0
2001-08-31,3.395,3.4468,3.3429,3.3778,3982687,0
2001-09-04,3.3778,3.4468,3.3689,3.4209,3078157,0
2001-09-05,3.4121,3.4381,3.3778,3.4381,2924450,0
2001-09-06,3.4468,3.4468,3.3518,3.3864,4744784,0
2001-09-07,3.3778,3.3778,3.2566,3.2827,4510606,0
2001-09-10,3.2827,3.2998,3.2395,3.2654,3728395,0
2001-09-17,3.2395,3.2395,3.1013,3.1184,6689054,0
2001-09-18,3.1184,3.1789,3.1013,3.1532,3857152,0
2001-09-19,3.1876,3.2395,3.1273,3.1789,6471771,0
2001-09-20,3.1789,3.1876,3.1273,3.1704,10316044,0
2001-09-21,3.1704,3.1789,3.1013,3.1445,7948485,0
2001-09-24,3.1789,3.2395,3.1532,3.1789,8192320,0
2001-09-25,3.205,3.2134,3.1357,3.1789,5052201,0
2001-09-26,3.1789,3.196,3.1357,3.1532,4026953,0
2001-09-27,3.1445,3.1532,3.1273,3.1532,4918606,0
2001-09-28,3.1789,3.205,3.1617,3.1704,8961661,0
2001-10-01,3.1789,3.1876,3.084,3.1097,7819721,0
2001-10-02,3.0926,3.1617,3.084,3.1357,5275111,0
2001-10-03,3.1445,3.2134,3.1184,3.1704,9182963,0
2001-10-04,3.1789,3.205,3.1532,3.1789,4013268,0
2001-10-05,3.1789,3.2395,3.1532,3.2395,2224318,0
2001-10-08,3.2134,3.2395,3.0926,3.1617,5040933,0
2001-10-09,3.1273,3.1704,3.1013,3.1097,6782404,0
2001-10-10,3.1097,3.1789,3.0926,3.1617,3437073,0
2001-10-11,3.1357,3.2654,3.1357,3.2221,3657574,0
2001-10-12,3.1876,3.2309,3.1273,3.1445,3758165,0
2001-10-15,3.1789,3.1876,3.1273,3.1445,3620554,0
2001-10-16,3.1532,3.1876,3.1357,3.1617,2424702,0
2001-10-17,3.1876,3.1876,3.1184,3.1273,2989634,0
2001-10-18,3.1273,3.1876,3.0926,3.1617,1579718,0
2001-10-19,3.1789,3.2481,3.1184,3.2395,4967702,0
2001-10-22,3.2221,3.2566,3.196,3.2481,1987723,0
2001-10-23,3.2566,3.2566,3.1704,3.1876,2871336,0
2001-10-24,3.1876,3.2395,3.1789,3.2134,4243428,0
2001-10-25,3.1789,3.2395,3.1704,3.2395,1517752,0
2001-10-26,3.2481,3.2654,3.2134,3.2481,2246045,0
2001-10-29,3.2481,3.2481,3.1617,3.1789,3192429,0
2001-10-30,3.196,3.196,3.1097,3.1097,2887429,0
2001-10-31,3.1097,3.1532,3.1097,3.1273,2938127,0
2001-11-01,3.1445,3.2221,3.1013,3.205,3256006,0
2001-11-02,3.1532,3.2221,3.1273,3.1876,4361725,0
2001-11-05,3.2221,3.2654,3.196,3.2566,2750625,0
2001-11-06,3.2566,3.3429,3.2395,3.3429,9165259,0
2001-11-07,3.3429,3.3604,3.2998,3.3344,3733220,0
2001-11-08,3.3518,3.3778,3.3344,3.3429,3396033,0
2001-11-09,3.3429,3.3429,3.2998,3.3085,2442407,0
2001-11-12,3.3344,3.3344,3.2566,3.3172,1879083,0
2001-11-13,3.3172,3.3604,3.2914,3.3344,7045559,0
2001-11-14,3.5678,3.5678,3.3689,3.4899,11393601,0
2001-11-15,3.4899,3.5935,3.4811,3.5762,13720930,0
2001-11-16,3.5762,3.5935,3.5502,3.5762,11036297,0
2001-11-19,3.5762,3.5762,3.4811,3.5158,7187191,0
2001-11-20,3.5158,3.6282,3.4811,3.5851,5305691,0
2001-11-21,3.5851,3.5851,3.4468,3.5591,5050590,0
2001-11-23,3.5329,3.5935,3.5158,3.5762,2214662,0
2001-11-26,3.5851,3.6369,3.5678,3.6024,5544702,0
2001-11-27,3.5502,3.5762,3.4468,3.4553,4400356,0
2001-11-28,3.4726,3.4986,3.3778,3.395,7012563,0
2001-11-29,3.4121,3.4294,3.3778,3.4121,5267066,0
2001-11-30,3.3864,3.4121,3.3778,3.3864,5135087,0
2001-12-03,3.4121,3.4899,3.3864,3.4037,7777873,0
2001-12-04,3.4121,3.4726,3.395,3.4553,5062664,0
2001-12-05,3.4553,3.5502,3.4381,3.5245,6642378,0
2001-12-06,3.5502,3.5502,3.4899,3.4986,3989129,0
2001-12-07,3.4986,3.4986,3.4037,3.4037,3184383,0
2001-12-10,3.4037,3.4553,3.4037,3.4209,2983196,0
2001-12-11,3.5762,3.5762,3.4899,3.5329,12552436,0
2001-12-12,3.4986,3.5245,3.4209,3.4294,5556773,0
2001-12-13,3.4294,3.4811,3.4121,3.4381,6713997,0
2001-12-14,3.4121,3.5074,3.4121,3.4811,6098370,0
2001-12-17,3.5158,3.5678,3.3864,3.395,5229243,0
2001-12-18,3.4121,3.4553,3.3604,3.4294,4414036,0
2001-12-19,3.4294,3.4553,3.3778,3.395,5858556,0
2001-12-20,3.3778,3.3864,3.3518,3.3604,5426403,0
2001-12-21,3.3604,3.4294,3.3604,3.4037,10862470,0
2001-12-24,3.3778,3.4294,3.3778,3.4037,1689967,0
2001-12-26,3.4381,3.4643,3.4209,3.4381,1979677,0
2001-12-27,3.4294,3.4811,3.4209,3.4643,2184887,0
2001-12-28,3.4726,3.5329,3.4643,3.5245,5583331,0
2001-12-31,3.5245,3.5245,3.4553,3.4811,4933902,0
2002-01-02,3.4899,3.5158,3.4468,3.4811,5253386,0
2002-01-03,3.4899,3.5678,3.4811,3.5502,5390194,0
2002-01-04,3.5502,3.6369,3.5502,3.6024,11451544,0
2002-01-07,3.6024,3.6369,3.5851,3.6024,3510305,0
2002-01-08,3.5419,3.7492,3.5419,3.6974,9040525,0
2002-01-09,3.6974,3.7147,3.6194,3.6282,4178244,0
2002-01-10,3.6024,3.6543,3.6024,3.6369,1998989,0
2002-01-11,3.611,3.6369,3.5591,3.5678,2888233,0
2002-01-14,3.5762,3.611,3.5591,3.5762,3276928,0
2002-01-15,3.5851,3.6194,3.5762,3.611,2794080,0
2002-01-16,3.5851,3.6455,3.5851,3.5935,2394924,0
2002-01-17,3.5762,3.6369,3.5678,3.6282,2614622,0
2002-01-18,3.5851,3.6455,3.5851,3.6455,2066588,0
2002-01-22,3.6624,3.68,3.6455,3.6714,2613012,0
2002-01-23,3.6714,3.7232,3.6714,3.7058,5997777,0
2002-01-24,3.7404,3.7404,3.68,3.7147,3569050,0
2002-01-25,3.7058,3.7147,3.6369,3.6455,3690566,0
2002-01-28,3.6282,3.6543,3.611,3.6543,2849607,0
2002-01-29,3.6282,3.6543,3.6194,3.6455,8930272,0
2002-01-30,3.6282,3.7492,3.6282,3.7404,10285464,0
2002-01-31,3.7404,3.7492,3.7058,3.7232,6911967,0
2002-02-01,3.7058,3.7232,3.68,3.6974,3795186,0
2002-02-04,3.6714,3.7058,3.6714,3.6887,5131871,0
2002-02-05,3.7058,3.7833,3.6887,3.7833,8059536,0
2002-02-06,3.7492,3.8183,3.7232,3.8094,13980862,0
2002-02-07,3.7923,3.8612,3.766,3.8094,8189102,0
2002-02-08,3.8183,3.8531,3.8009,3.8183,6895067,0
2002-02-11,3.8183,3.8183,3.6369,3.7752,14825850,0
2002-02-12,3.7404,3.7833,3.6714,3.7058,8898887,0
2002-02-13,3.6974,3.7492,3.5762,3.7492,5719332,0
2002-02-14,3.7492,3.766,3.7147,3.7318,5321788,0
2002-02-15,3.7147,3.7318,3.6455,3.7058,4955631,0
2002-02-19,3.7058,3.7058,3.6194,3.6624,2933299,0
2002-02-20,3.6455,3.68,3.5762,3.6282,4498534,0
2002-02-21,3.6282,3.6624,3.6024,3.611,9093635,0
2002-02-22,3.6194,3.6369,3.5851,3.6024,6145045,0
2002-02-25,3.5935,3.6282,3.5762,3.6024,5930983,0
2002-02-26,3.611,3.611,3.5419,3.5502,9495208,0
2002-02-27,3.5762,3.6624,3.5762,3.6624,11339683,0
2002-02-28,3.7492,3.7923,3.7058,3.7058,10971112,0
2002-03-01,3.7318,3.7579,3.7058,3.7318,4609588,0
2002-03-04,3.7492,3.8183,3.7147,3.7232,5191421,0
2002-03-05,3.7318,3.8094,3.7232,3.7752,6783210,0
2002-03-06,3.766,3.8873,3.7492,3.8358,5554363,0
2002-03-07,3.8873,3.9135,3.8266,3.8702,8968899,0
2002-03-08,3.8873,3.8962,3.8009,3.8183,4503362,0
2002-03-11,3.8183,3.8358,3.766,3.766,9514517,0
2002-03-12,3.7318,3.8009,3.7147,3.7752,8498121,0
2002-03-13,3.8266,3.9217,3.68,3.766,23704617,0
2002-03-14,3.8183,3.8612,3.8009,3.8531,5364439,0
2002-03-15,3.8702,3.9392,3.8531,3.9392,7569447,0
2002-03-18,3.9135,3.9392,3.8962,3.9392,4306200,0
2002-03-19,3.9217,3.9737,3.9217,3.9565,4504971,0
2002-03-20,3.9306,4.034,3.9306,4.0083,3598024,0
2002-03-21,4.06,4.0946,4.0083,4.0946,9726164,0
2002-03-22,4.034,4.0689,4.0168,4.0168,7765001,0
2002-03-25,3.9911,4.0429,3.965,3.9911,5328226,0
2002-03-26,3.9998,4.0772,3.9998,4.0772,8592280,0
2002-03-27,4.0772,4.181,4.0689,4.155,8539971,0
2002-03-28,4.1294,4.2415,4.1118,4.181,7538057,0
2002-04-01,4.181,4.1983,4.1118,4.1637,4303783,0
2002-04-02,4.155,4.155,4.1118,4.1294,4892055,0
2002-04-03,4.1205,4.1205,4.0772,4.1033,5574480,0
2002-04-04,4.0862,4.1896,4.0862,4.1896,3757360,0
2002-04-05,4.1896,4.2932,4.1896,4.2932,7129252,0
2002-04-08,4.2415,4.2932,4.2329,4.2932,4886423,0
2002-04-09,4.371,4.4835,4.3624,4.4574,17880661,0
2002-04-10,4.4143,4.4662,4.3972,4.4574,9067081,0
2002-04-11,4.4574,4.5092,4.4403,4.4403,6507988,0
2002-04-12,4.4487,4.4835,4.3881,4.4229,7034291,0
2002-04-15,4.3881,4.4574,4.371,4.4143,3705053,0
2002-04-16,4.4143,4.4487,4.354,4.3881,5311325,0
2002-04-17,4.3881,4.3881,4.3021,4.3277,3467654,0
2002-04-18,4.3277,4.4056,4.3277,4.3972,5114970,0
2002-04-19,4.3972,4.4229,4.354,4.3972,3213351,0
2002-04-22,4.3624,4.4403,4.3624,4.3972,2653250,0
2002-04-23,4.4143,4.4746,4.3624,4.4403,5612303,0
2002-04-24,4.4487,4.4746,4.4056,4.4662,6441193,0
2002-04-25,4.4574,4.5784,4.4487,4.57,8903715,0
2002-04-26,4.57,4.57,4.4918,4.5178,6053304,0
2002-04-29,4.5351,4.5351,4.5092,4.5266,4753637,0
2002-04-30,4.5178,4.6045,4.4662,4.4662,9699613,0
2002-05-01,4.4662,4.5007,4.2849,4.4143,14627075,0
2002-05-02,4.4143,4.5958,4.371,4.57,11132059,0
2002-05-03,4.5529,4.5958,4.5439,4.5529,7349750,0
2002-05-06,4.5266,4.5608,4.5007,4.5092,7395621,0
2002-05-07,4.5092,4.5178,4.4487,4.5007,9875050,0
2002-05-08,4.5266,4.5351,4.4056,4.4746,6698713,0
2002-05-09,4.4487,4.5178,4.4487,4.5007,3750922,0
2002-05-10,4.5007,4.5178,4.4835,4.5007,3969012,0
2002-05-13,4.5007,4.5439,4.5007,4.5439,5314546,0
2002-05-14,4.5439,4.57,4.5266,4.5608,6010650,0
2002-05-15,4.5439,4.5608,4.5266,4.5439,6011456,0
2002-05-16,4.5439,4.5529,4.4746,4.5266,4477608,0
2002-05-17,4.5007,4.5439,4.4835,4.5178,2383660,0
2002-05-20,4.5092,4.5092,4.4746,4.4835,2311232,0
2002-05-21,4.4662,4.4918,4.4662,4.4835,4542795,0
2002-05-22,4.4835,4.4835,4.4315,4.4746,4105819,0
2002-05-23,4.4746,4.4746,4.3881,4.4315,6472578,0
2002-05-24,4.4487,4.4574,4.4315,4.4403,3801622,0
2002-05-28,4.4403,4.4487,4.354,4.371,2586456,0
2002-05-29,4.3881,4.3972,4.371,4.3881,4348045,0
2002-05-30,4.3799,4.3799,4.2588,4.3106,7379525,0
2002-05-31,4.3972,4.5439,4.3881,4.5439,15892136,0
2002-06-03,4.5439,4.6045,4.4487,4.4487,7959749,0
2002-06-04,4.4403,4.4746,4.3881,4.4056,5020008,0
2002-06-05,4.4143,4.4918,4.4056,4.4746,4751225,0
2002-06-06,4.4746,4.57,4.4746,4.5007,6951402,0
2002-06-07,4.4835,4.5608,4.4662,4.5439,6743776,0
2002-06-10,4.5439,4.6995,4.5439,4.6561,8755642,0
2002-06-11,4.6648,4.7251,4.6648,4.6907,11962559,0
2002-06-12,4.682,4.7941,4.682,4.7941,18182443,0
2002-06-13,4.8033,4.8117,4.7426,4.7598,5926157,0
2002-06-14,4.7341,4.7341,4.5871,4.6561,7305488,0
2002-06-17,4.6648,4.9323,4.6648,4.8893,18538946,0
2002-06-18,4.8893,4.9413,4.8376,4.9323,10173608,0
2002-06-19,4.924,4.9673,4.9067,4.9153,5822341,0
2002-06-20,4.9413,4.9757,4.9153,4.95,9284363,0
2002-06-21,4.95,4.9582,4.8376,4.8462,14006614,0
2002-06-24,4.8549,4.8893,4.7511,4.7598,9782500,0
2002-06-25,4.7686,4.8376,4.7426,4.7426,9879070,0
2002-06-26,4.6475,4.8202,4.6215,4.7341,14335757,0
2002-06-27,4.8462,4.8721,4.7598,4.7769,10536547,0
2002-06-28,4.7858,4.8721,4.7686,4.7686,12331936,0
2002-07-01,4.7686,4.8289,4.7341,4.7511,7558984,0
2002-07-02,4.7341,4.8376,4.7167,4.8202,11870013,0
2002-07-03,4.8202,4.8809,4.5529,4.6561,12690046,0
2002-07-05,4.7251,4.8462,4.7078,4.8289,5410314,0
2002-07-08,4.8117,4.8462,4.7598,4.7686,7690160,0
2002-07-09,4.7598,4.8549,4.6304,4.6304,6811378,0
2002-07-10,4.6388,4.7341,4.5351,4.5439,8648609,0
2002-07-11,4.4918,4.5178,4.3624,4.371,11061243,0
2002-07-12,4.4056,4.4918,4.3366,4.3366,9313332,0
2002-07-15,4.3106,4.3195,4.0862,4.3021,9396224,0
2002-07-16,4.2849,4.3021,4.1983,4.2242,7513920,0
2002-07-17,4.2849,4.3449,4.1205,4.1377,10146245,0
2002-07-18,4.1637,4.2588,4.06,4.1118,7432641,0
2002-07-19,3.9911,4.1468,3.9911,4.0689,10842353,0
2002-07-22,4.0168,4.06,3.7923,3.9135,10850399,0
2002-07-23,3.9998,4.2068,3.9737,4.1294,10432736,0
2002-07-24,3.9478,4.4835,3.9478,4.4056,15625765,0
2002-07-25,4.4403,4.57,4.3449,4.3799,22269751,0
2002-07-26,4.3624,4.371,4.2849,4.3624,13834398,0
2002-07-29,4.354,4.4487,4.354,4.4487,17110523,0
2002-07-30,4.4487,4.4487,4.3449,4.3799,12760866,0
2002-07-31,4.3799,4.4143,4.3195,4.4056,8032176,0
2002-08-01,4.371,4.371,4.276,4.2849,6545810,0
2002-08-02,4.2849,4.3021,4.0083,4.06,12480010,0
2002-08-05,4.0689,4.2415,4.0689,4.2068,9739847,0
2002-08-06,4.3106,4.4229,4.3106,4.3799,9486353,0
2002-08-07,4.4056,4.4746,4.354,4.4487,13359600,0
2002-08-08,4.4574,4.5529,4.3106,4.4835,18953392,0
2002-08-09,4.4574,4.5608,4.4056,4.5007,7685329,0
2002-08-12,4.4918,4.6475,4.4056,4.5871,5411920,0
2002-08-13,4.5439,4.5439,4.3624,4.3624,6737336,0
2002-08-14,4.3624,4.5266,4.2932,4.5178,6533736,0
2002-08-16,4.7078,4.7078,4.6388,4.6735,6621456,0
2002-08-19,4.682,4.7941,4.6475,4.7941,5864189,0
2002-08-20,4.7426,4.7511,4.5266,4.5529,32037764,0
2002-08-21,4.5608,4.5958,4.3277,4.354,21006303,0
2002-08-22,4.354,4.3881,4.276,4.3799,14005807,0
2002-08-23,4.3624,4.4056,4.3366,4.3624,6344623,0
2002-08-26,4.371,4.3799,4.1205,4.181,16004801,0
2002-08-27,4.1983,4.2329,4.155,4.1983,9108924,0
2002-08-28,4.1983,4.2242,4.181,4.181,7521160,0
2002-08-29,4.181,4.3195,4.1724,4.2673,8327517,0
2002-08-30,4.276,4.3277,4.2242,4.276,6211839,0
2002-09-03,4.2588,4.2588,4.1468,4.1983,7962965,0
2002-09-04,4.1983,4.2588,4.1468,4.2415,13734611,0
2002-09-05,4.2415,4.2588,4.1724,4.2068,7932385,0
2002-09-06,4.2068,4.2415,4.1637,4.2415,11128036,0
2002-09-09,4.2242,4.2242,4.1377,4.155,10481020,0
2002-09-10,4.1033,4.1118,4.0517,4.0862,12620840,0
2002-09-11,4.1377,4.1377,3.9478,3.9565,10171191,0
2002-09-12,3.9478,3.9478,3.7492,3.7833,24288054,0
2002-09-13,3.766,3.8873,3.7404,3.8702,14395305,0
2002-09-17,3.8702,3.9135,3.68,3.6974,13568027,0
2002-09-18,3.611,3.8531,3.5935,3.8183,11475686,0
2002-09-19,3.8094,3.9042,3.7923,3.8439,11243921,0
2002-09-20,3.8439,3.9042,3.8009,3.9042,10683013,0
2002-09-23,3.9042,3.9042,3.8183,3.8962,6206205,0
2002-09-24,3.8702,3.8962,3.8183,3.8612,10402960,0
2002-09-25,3.9042,3.965,3.8439,3.9306,9356789,0
2002-09-26,3.9825,4.155,3.9825,4.155,12269969,0
2002-09-27,4.155,4.1983,4.1033,4.1205,10810165,0
2002-09-30,4.1033,4.1033,3.9565,3.965,15172692,0
2002-10-01,4.0429,4.1637,4.0429,4.155,11558578,0
2002-10-02,4.1377,4.371,4.06,4.2849,18585622,0
2002-10-03,4.2588,4.2932,4.1724,4.2415,12386659,0
2002-10-04,4.2329,4.2329,4.0254,4.1205,11548115,0
2002-10-07,4.1205,4.1294,4.0689,4.1033,7788338,0
2002-10-08,4.1033,4.1637,4.0862,4.1468,9827565,0
2002-10-09,4.1294,4.181,4.0429,4.0772,16231736,0
2002-10-10,4.0772,4.0772,3.5935,3.8266,36545954,0
2002-10-11,3.8702,3.9911,3.8702,3.9042,14626268,0
2002-10-14,3.9042,4.0429,3.9042,4.0168,6992440,0
2002-10-15,4.1033,4.1205,3.9565,4.0168,15579091,0
2002-10-16,4.0168,4.0168,3.9306,3.9306,7267664,0
2002-10-17,3.9911,4.0254,3.8873,4.0083,13160828,0
2002-10-18,4.0168,4.0517,3.965,3.9998,6498331,0
2002-10-21,3.9825,4.1033,3.8962,4.0946,12641764,0
2002-10-22,4.0946,4.1637,4.0429,4.1205,12472769,0
2002-10-23,4.1205,4.1377,4.0772,4.1118,6613405,0
2002-10-24,4.1377,4.155,3.9135,3.9478,18007012,0
2002-10-25,3.9478,4.0254,3.9217,3.965,13138295,0
2002-10-28,4.0168,4.0254,3.9042,3.9135,4665114,0
2002-10-29,3.8873,3.8873,3.7833,3.8612,10533328,0
2002-10-30,3.7752,3.8358,3.6455,3.8266,18157501,0
2002-10-31,3.965,3.9998,3.9135,3.9306,10293513,0
2002-11-01,3.8962,3.8962,3.8266,3.8873,17873422,0
2002-11-04,3.8873,3.9478,3.8358,3.8358,10097155,0
2002-11-05,3.8266,3.8358,3.7492,3.766,17331023,0
2002-11-06,3.7147,3.7147,3.5591,3.6543,31344077,0
2002-11-07,3.5678,3.5851,3.4811,3.4811,35724311,0
2002-11-08,3.4899,3.5935,3.3172,3.3344,33341453,0
2002-11-11,3.3344,3.4121,3.3344,3.3778,10988009,0
2002-11-12,3.3518,3.4294,3.2998,3.4121,16839324,0
2002-11-13,3.3864,3.4381,3.3518,3.4037,9572460,0
2002-11-14,3.4381,3.5678,3.4209,3.5591,12464723,0
2002-11-15,3.5074,3.5502,3.4468,3.4726,6327722,0
2002-11-18,3.4811,3.5158,3.4209,3.4209,8482031,0
2002-11-19,3.4037,3.4468,3.3604,3.4294,7163853,0
2002-11-20,3.4294,3.4381,3.3864,3.4381,10893050,0
2002-11-21,3.4381,3.4986,3.395,3.4121,16316235,0
2002-11-22,3.4381,3.4381,3.3259,3.3518,23780262,0
2002-11-25,3.3778,3.4381,3.3518,3.4121,11341293,0
2002-11-26,3.4037,3.4553,3.3778,3.4381,13613898,0
2002-11-27,3.4553,3.5245,3.4468,3.5245,7548523,0
2002-11-29,3.5329,3.5591,3.4468,3.4643,3587559,0
2002-12-02,3.4899,3.5158,3.4121,3.4899,6755041,0
2002-12-03,3.5245,3.5245,3.4209,3.4294,8016080,0
2002-12-04,3.4381,3.4381,3.3689,3.3689,11125623,0
2002-12-05,3.3689,3.4294,3.2566,3.4037,12339179,0
2002-12-06,3.2827,3.4726,3.2739,3.3864,20051872,0
2002-12-09,3.3172,3.3172,3.2566,3.2827,14028344,0
2002-12-10,3.2827,3.3085,3.2395,3.3085,7212135,0
2002-12-11,3.3172,3.3344,3.2654,3.3259,5382949,0
2002-12-12,3.4121,3.5245,3.3864,3.4899,21573649,0
2002-12-13,3.4811,3.5074,3.4209,3.4294,9180550,0
2002-12-16,3.4121,3.4643,3.4037,3.4468,6231957,0
2002-12-17,3.3518,3.3778,3.2914,3.3518,14637539,0
2002-12-18,3.3518,3.4209,3.3429,3.3604,6639966,0
2002-12-19,3.3604,3.3689,3.2481,3.2914,9172501,0
2002-12-20,3.3259,3.4037,3.3172,3.4037,6493501,0
2002-12-23,3.395,3.4381,3.3518,3.3778,7367456,0
2002-12-24,3.395,3.4468,3.3864,3.4209,5179351,0
2002-12-26,3.4294,3.4899,3.4209,3.4381,6276219,0
2002-12-27,3.4037,3.4209,3.3778,3.3778,3297050,0
2002-12-30,3.3689,3.4037,3.3429,3.3604,4683623,0
2002-12-31,3.3259,3.3778,3.2998,3.3604,4435761,0
2003-01-02,3.3778,3.4121,3.3518,3.4121,7266055,0
2003-01-03,3.4121,3.4121,3.3172,3.3429,5316961,0
2003-01-06,3.2998,3.4294,3.2998,3.4037,6409806,0
2003-01-07,3.4037,3.4986,3.4037,3.4294,8922225,0
2003-01-08,3.4381,3.5245,3.395,3.5074,10324098,0
2003-01-09,3.5851,3.6282,3.5074,3.6194,16076422,0
2003-01-10,3.4986,3.6369,3.4986,3.611,7175121,0
2003-01-13,3.611,3.6624,3.6024,3.6194,6737336,0
2003-01-14,3.6194,3.7147,3.6194,3.7147,14133764,0
2003-01-15,3.7147,3.7147,3.6455,3.6543,7489774,0
2003-01-16,3.6543,3.6543,3.5591,3.5762,13840034,0
2003-01-17,3.4986,3.5851,3.4986,3.5762,4537161,0
2003-01-21,3.5935,3.611,3.5158,3.5158,7559790,0
2003-01-22,3.5158,3.5502,3.4726,3.4899,8093332,0
2003-01-23,3.4986,3.4986,3.3864,3.4381,11036297,0
2003-01-24,3.4468,3.4553,3.3259,3.3518,13296827,0
2003-01-27,3.3085,3.3344,3.2395,3.2654,9668223,0
2003-01-28,3.2739,3.2998,3.196,3.2481,7908246,0
2003-01-29,3.2134,3.2998,3.1357,3.2827,12280431,0
2003-01-30,3.2827,3.3778,3.2654,3.3689,17917678,0
2003-01-31,3.3259,3.4121,3.2914,3.3689,11606860,0
2003-02-03,3.3689,3.4121,3.2221,3.3778,22712361,0
2003-02-04,3.3604,3.3604,3.2827,3.2998,11378312,0
2003-02-05,3.2914,3.2914,3.2221,3.2221,8717016,0
2003-02-06,3.2309,3.2481,3.196,3.2221,9142728,0
2003-02-07,3.2481,3.2566,3.1273,3.1704,9460600,0
2003-02-10,3.1704,3.1704,3.0752,3.1097,18473764,0
2003-02-11,3.1532,3.2566,3.1532,3.196,10698298,0
2003-02-12,3.1789,3.2134,3.1273,3.1357,5280745,0
2003-02-13,3.1184,3.1273,3.0495,3.0926,8169786,0
2003-02-14,3.1013,3.1445,3.084,3.1013,7024630,0
2003-02-18,3.1273,3.1357,3.0667,3.0752,9295625,0
2003-02-19,3.0752,3.1273,3.0235,3.0495,12733507,0
2003-02-20,3.0752,3.0752,3.0064,3.0148,8286474,0
2003-02-21,3.0406,3.0926,3.0064,3.0667,7229843,0
2003-02-24,3.0667,3.0752,3.0323,3.0323,4612003,0
2003-02-25,3.0323,3.0406,2.9891,3.0406,6029161,0
2003-02-26,3.0406,3.084,3.0323,3.0578,8289695,0
2003-02-27,3.0752,3.1273,3.0752,3.1273,4104207,0
2003-02-28,3.1445,3.1789,3.1184,3.1445,5414333,0
2003-03-03,3.1445,3.1704,3.084,3.0926,6682615,0
2003-03-04,3.0667,3.0752,3.0235,3.0323,8625274,0
2003-03-05,3.0323,3.0323,2.9974,3.0235,5259020,0
2003-03-06,2.9974,3.0495,2.9891,3.0148,4454275,0
2003-03-07,3.0148,3.1184,2.9974,3.1184,7397231,0
2003-03-10,3.084,3.0926,3.0235,3.0323,4989428,0
2003-03-11,3.0235,3.0667,3.0235,3.0406,4116281,0
2003-03-12,3.0406,3.0406,2.9802,3.0235,6948180,0
2003-03-13,3.0578,3.196,3.0495,3.196,10793263,0
2003-03-14,3.196,3.2739,3.1789,3.2395,7010952,0
2003-03-17,3.2395,3.2827,3.1445,3.2827,10213038,0
2003-03-18,3.3172,3.3344,3.2566,3.3259,6012262,0
2003-03-19,3.3259,3.3689,3.3085,3.3689,4789852,0
2003-03-20,3.3518,3.3864,3.2827,3.3689,5221195,0
2003-03-21,3.4468,3.5678,3.4209,3.5245,11016177,0
2003-03-24,3.4899,3.4899,3.3429,3.3689,6686640,0
2003-03-25,3.3689,3.4468,3.3259,3.4209,6426709,0
2003-03-26,3.395,3.4899,3.395,3.4468,6981178,0
2003-03-27,3.4381,3.4553,3.4037,3.4209,5082780,0
2003-03-28,3.4209,3.4811,3.4037,3.4553,4744784,0
2003-03-31,3.4468,3.4553,3.3689,3.4209,3429023,0
2003-04-01,3.4037,3.4037,3.3344,3.3518,4952412,0
2003-04-02,3.3518,3.4553,3.3518,3.4381,7748100,0
2003-04-03,3.4468,3.4468,3.3604,3.3778,4888835,0
2003-04-04,3.4121,3.4121,3.3429,3.3778,6072616,0
2003-04-07,3.4381,3.4553,3.3689,3.3778,10651625,0
2003-04-08,3.3778,3.4209,3.3429,3.3689,4401160,0
2003-04-09,3.3518,3.395,3.3172,3.3344,3792775,0
2003-04-10,3.3604,3.3778,3.3344,3.3689,3655963,0
2003-04-11,3.3778,3.395,3.3429,3.3689,3693786,0
2003-04-14,3.3778,3.4381,3.3604,3.4294,4502554,0
2003-04-15,3.4468,3.5074,3.4209,3.4986,7465635,0
2003-04-16,3.5074,3.5074,3.4726,3.4986,6648816,0
2003-04-17,3.5074,3.6194,3.4986,3.5935,8094944,0
2003-04-21,3.6024,3.6194,3.5329,3.5591,5689557,0
2003-04-22,3.5591,3.5591,3.4811,3.5329,6822642,0
2003-04-23,3.5329,3.5419,3.4209,3.5074,12315839,0
2003-04-24,3.5074,3.5158,3.4468,3.4986,7072112,0
2003-04-25,3.4986,3.5419,3.4468,3.4643,5573676,0
2003-04-28,3.4811,3.5851,3.4811,3.5762,5957538,0
2003-04-29,3.5935,3.611,3.5591,3.6024,5028860,0
2003-04-30,3.6024,3.611,3.4726,3.611,8294525,0
2003-05-01,3.5762,3.6024,3.4899,3.5851,4329539,0
2003-05-02,3.5762,3.6282,3.5591,3.6282,6527296,0
2003-05-05,3.6455,3.6455,3.5851,3.6024,6631919,0
2003-05-06,3.5419,3.68,3.5419,3.68,12954813,0
2003-05-07,3.6624,3.6624,3.5935,3.611,6859661,0
2003-05-08,3.5762,3.6369,3.5591,3.5762,5651737,0
2003-05-09,3.5851,3.6369,3.5851,3.6369,5823144,0
2003-05-12,3.6369,3.7492,3.611,3.7492,10305588,0
2003-05-13,3.7147,3.7923,3.7058,3.7923,11428205,0
2003-05-14,3.8094,3.8612,3.7492,3.8531,11604446,0
2003-05-15,3.8531,3.8531,3.8266,3.8439,8450642,0
2003-05-16,3.8531,3.8531,3.8094,3.8531,5687143,0
2003-05-19,3.8439,3.8439,3.7833,3.8009,5377317,0
2003-05-20,3.8009,3.8439,3.5074,3.5502,56583346,0
2003-05-21,3.5762,3.6024,3.4294,3.5245,39690910,0
2003-05-22,3.5419,3.5851,3.5074,3.5502,15921107,0
2003-05-23,3.5419,3.5762,3.5329,3.5591,5348346,0
2003-05-27,3.5851,3.6194,3.5678,3.6024,11515119,0
2003-05-28,3.6194,3.6455,3.611,3.611,9735825,0
2003-05-29,3.6194,3.6974,3.611,3.6543,7844672,0
2003-05-30,3.6543,3.7492,3.6455,3.7404,16455457,0
2003-06-02,3.7492,3.8094,3.6624,3.7058,14462902,0
2003-06-03,3.6714,3.7147,3.6543,3.6887,9030061,0
2003-06-04,3.6887,3.7318,3.6455,3.7318,8396726,0
2003-06-05,3.7318,3.8094,3.7147,3.8094,8333953,0
2003-06-06,3.8531,3.9135,3.7923,3.8094,8797488,0
2003-06-09,3.8009,3.8094,3.7232,3.7492,6974741,0
2003-06-10,3.7579,3.7752,3.7058,3.7318,9154796,0
2003-06-11,3.7404,3.7404,3.68,3.7232,5128651,0
2003-06-12,3.7232,3.7318,3.6714,3.7318,6511207,0
2003-06-13,3.7147,3.766,3.6369,3.6624,7205700,0
2003-06-16,3.6714,3.7058,3.6543,3.6887,7708667,0
2003-06-17,3.7147,3.7833,3.6974,3.7404,14360703,0
2003-06-18,3.7404,3.7579,3.6714,3.7404,7402865,0
2003-06-19,3.7404,3.7752,3.7058,3.7318,4354483,0
2003-06-20,3.7492,3.7579,3.6543,3.6887,9256999,0
2003-06-23,3.68,3.68,3.6282,3.6624,5125432,0
2003-06-24,3.6624,3.7147,3.6624,3.6887,4767314,0
2003-06-25,3.6369,3.68,3.5935,3.5935,10745783,0
2003-06-26,3.5851,3.6455,3.5851,3.6369,5558386,0
2003-06-27,3.5678,3.68,3.5329,3.611,10391693,0
2003-06-30,3.6282,3.6455,3.5762,3.6024,9657763,0
2003-07-01,3.6024,3.7058,3.5591,3.68,9363226,0
2003-07-02,3.6887,3.7147,3.6624,3.7058,4518649,0
2003-07-03,3.6624,3.6624,3.6455,3.6624,4571765,0
2003-07-07,3.6543,3.6974,3.5762,3.6714,12514615,0
2003-07-08,3.6624,3.6714,3.6194,3.6624,7348945,0
2003-07-09,3.6543,3.6714,3.5762,3.5851,10795677,0
2003-07-10,3.5851,3.5935,3.4986,3.5329,9238492,0
2003-07-11,3.5074,3.5502,3.4899,3.5074,7369064,0
2003-07-14,3.5158,3.5329,3.4643,3.4643,11599616,0
2003-07-15,3.4643,3.4726,3.4037,3.4553,14326903,0
2003-07-16,3.4553,3.5419,3.4294,3.5419,14072603,0
2003-07-17,3.5419,3.6194,3.5158,3.5935,17908023,0
2003-07-18,3.611,3.6282,3.5762,3.6024,9714902,0
2003-07-21,3.6024,3.6024,3.5245,3.5419,8410408,0
2003-07-22,3.5591,3.5851,3.5158,3.5851,9339889,0
2003-07-23,3.5851,3.5935,3.5074,3.5591,8821633,0
2003-07-24,3.5245,3.5502,3.4468,3.5074,12487253,0
2003-07-25,3.5074,3.5158,3.4209,3.4899,11993945,0
2003-07-28,3.4899,3.5678,3.4899,3.5591,7739248,0
2003-07-29,3.5591,3.6455,3.5502,3.5851,11746884,0
2003-07-30,3.5851,3.611,3.5678,3.5762,4657070,0
2003-07-31,3.5329,3.6714,3.5158,3.6543,12906526,0
2003-08-01,3.6543,3.6543,3.5851,3.611,6175622,0
2003-08-04,3.5851,3.5851,3.5074,3.5851,6730900,0
2003-08-05,3.5851,3.5851,3.5074,3.5158,8024129,0
2003-08-06,3.5074,3.5158,3.4468,3.4553,5742672,0
2003-08-07,3.4726,3.5074,3.4294,3.4381,8222900,0
2003-08-08,3.4726,3.5074,3.4468,3.4986,5424800,0
2003-08-11,3.4986,3.5245,3.4468,3.4811,3963381,0
2003-08-12,3.4811,3.5419,3.4726,3.5419,3783920,0
2003-08-13,3.5419,3.5502,3.5074,3.5245,3310727,0
2003-08-14,3.4986,3.5502,3.4726,3.5419,8440182,0
2003-08-15,3.5329,3.5591,3.4986,3.5419,2116482,0
2003-08-18,3.5419,3.5762,3.5245,3.5678,3313139,0
2003-08-19,3.5762,3.6369,3.5591,3.6369,5267871,0
2003-08-20,3.6369,3.6624,3.611,3.6624,5209126,0
2003-08-21,3.6624,3.6624,3.5851,3.6194,5497227,0
2003-08-22,3.6543,3.6543,3.5851,3.6282,5251773,0
2003-08-25,3.6369,3.6369,3.5678,3.5935,3458799,0
2003-08-26,3.5935,3.6624,3.5678,3.6624,7686938,0
2003-08-27,3.7579,3.8962,3.7492,3.8962,28049441,0
2003-08-28,3.9135,3.9306,3.8873,3.9217,10528502,0
2003-08-29,3.9217,3.9306,3.8873,3.9217,5926157,0
2003-09-02,4.1294,4.1294,4.0083,4.1033,21426377,0
2003-09-03,4.1033,4.1033,3.9998,4.0168,18097142,0
2003-09-04,4.0168,4.0254,3.9825,3.9998,7670843,0
2003-09-05,4.0083,4.0254,3.9478,3.965,6985200,0
2003-09-08,3.9911,4.0254,3.965,4.0168,6396929,0
2003-09-09,4.0254,4.034,3.9565,3.9737,10299146,0
2003-09-10,3.9737,3.9911,3.9478,3.9737,6112850,0
2003-09-11,3.9825,4.0168,3.9737,3.9911,4108230,0
2003-09-12,3.9911,4.0168,3.965,4.0168,5108532,0
2003-09-15,4.034,4.0772,4.0168,4.0689,13348331,0
2003-09-16,4.06,4.1294,4.06,4.1205,7293421,0
2003-09-17,4.0946,4.1118,4.0689,4.0946,9929770,0
2003-09-18,4.1033,4.155,4.0946,4.1468,12455870,0
2003-09-19,4.1205,4.1294,4.0689,4.0689,8956828,0
2003-09-22,4.0689,4.0689,3.9998,4.034,3681717,0
2003-09-23,4.034,4.1118,4.034,4.0946,4772150,0
2003-09-24,4.1033,4.1033,4.06,4.06,5060246,0
2003-09-25,4.034,4.06,3.9737,3.9737,6530519,0
2003-09-26,3.9737,3.9737,3.8962,3.9135,7474483,0
2003-09-29,3.9737,3.9998,3.9392,3.9911,6667325,0
2003-09-30,3.9998,4.0517,3.9217,4.0168,6986810,0
2003-10-01,3.9998,4.1377,3.9998,4.1118,9549931,0
2003-10-02,4.155,4.2588,4.155,4.2501,22870902,0
2003-10-03,4.2501,4.3624,4.2501,4.3366,13548715,0
2003-10-06,4.3366,4.354,4.3195,4.3366,7433441,0
2003-10-07,4.3449,4.4315,4.3449,4.4229,12877554,0
2003-10-08,4.4487,4.4487,4.3799,4.4229,12242610,0
2003-10-09,4.4229,4.5007,4.4229,4.4315,11460396,0
2003-10-10,4.4487,4.4746,4.3449,4.3624,7976646,0
2003-10-13,4.3624,4.4662,4.354,4.4487,9698002,0
2003-10-14,4.4487,4.5178,4.4315,4.5092,10377208,0
2003-10-15,4.5092,4.5092,4.4403,4.4487,5749912,0
2003-10-16,4.354,4.4056,4.276,4.3972,11936003,0
2003-10-17,4.3972,4.3972,4.3366,4.3449,4894468,0
2003-10-20,4.3449,4.3881,4.3366,4.3449,11225408,0
2003-10-21,4.3449,4.3449,4.2242,4.2415,18271770,0
2003-10-22,4.2242,4.3366,4.1983,4.3366,11039516,0
2003-10-23,4.3366,4.4487,4.3366,4.4229,15047955,0
2003-10-24,4.4229,4.4918,4.3972,4.4056,13011144,0
2003-10-27,4.4143,4.4835,4.4056,4.4746,7952504,0
2003-10-28,4.4746,4.5178,4.4574,4.5092,4710986,0
2003-10-29,4.5007,4.5871,4.4918,4.5784,5910059,0
2003-10-30,4.5958,4.6129,4.57,4.5784,5569654,0
2003-10-31,4.5871,4.6045,4.5608,4.6045,9508889,0
2003-11-03,4.6215,4.6388,4.5871,4.5958,9333797,0
2003-11-04,4.5958,4.6907,4.5871,4.6907,20207886,0
2003-11-05,4.7858,4.8462,4.7341,4.8289,29295995,0
2003-11-06,4.8289,4.8635,4.7941,4.8376,13345112,0
2003-11-07,4.924,4.9582,4.8809,4.9067,15976640,0
2003-11-10,4.8981,4.8981,4.8289,4.8635,7409303,0
2003-11-11,4.8549,4.8635,4.7858,4.8202,10688644,0
2003-11-12,4.8376,4.8635,4.8202,4.8549,12242610,0
2003-11-13,4.8549,4.8635,4.8202,4.8549,6190912,0
2003-11-14,4.8549,4.8809,4.8202,4.8289,7325607,0
2003-11-17,4.8289,4.8289,4.6735,4.7167,7262840,0
2003-11-18,4.6995,4.7511,4.6215,4.6215,6445216,0
2003-11-19,4.6215,4.6648,4.6215,4.6304,6158728,0
2003-11-20,4.6129,4.6475,4.5784,4.5958,4786637,0
2003-11-21,4.5958,4.6561,4.5871,4.6475,4421276,0
2003-11-24,4.6907,4.8033,4.682,4.7941,5197051,0
2003-11-25,4.7941,4.8462,4.7769,4.7858,5168080,0
2003-11-26,4.7858,4.8289,4.7426,4.8033,3584341,0
2003-11-28,4.7941,4.8549,4.7941,4.8289,1244141,0
2003-12-01,4.8809,4.9067,4.8462,4.8809,6600531,0
2003-12-02,4.9153,4.9413,4.8635,4.9323,7241108,0
2003-12-03,5.0622,5.1657,4.9673,4.9757,14559476,0
2003-12-04,4.9757,5.0709,4.9757,5.0279,12306186,0
2003-12-05,5.0189,5.0189,4.9153,4.9323,6384858,0
2003-12-08,4.95,4.9845,4.8981,4.9582,3860370,0
2003-12-09,4.95,4.9845,4.8809,4.8809,5339496,0
2003-12-10,4.8462,4.8549,4.7858,4.8202,8565721,0
2003-12-11,4.8202,4.8721,4.8202,4.8289,6317260,0
2003-12-12,4.8376,4.8549,4.8117,4.8289,2176031,0
2003-12-15,4.8549,4.8809,4.7941,4.7941,2952618,0
2003-12-16,4.7941,4.8289,4.7511,4.8202,4405989,0
2003-12-17,4.7769,4.7858,4.6995,4.7167,6953010,0
2003-12-18,4.7341,4.7858,4.7341,4.7598,4915392,0
2003-12-19,4.7341,4.7686,4.6129,4.7341,11587547,0
2003-12-22,4.7769,4.8549,4.7686,4.8462,6101586,0
2003-12-23,4.8809,4.95,4.8549,4.9323,6714803,0
2003-12-24,4.682,4.7686,4.6561,4.6995,32918965,0
2003-12-26,4.6995,4.7511,4.682,4.7167,7413327,0
2003-12-29,4.7686,4.8033,4.7341,4.7941,9459795,0
2003-12-30,4.7941,4.8721,4.7686,4.8721,7372285,0
2003-12-31,4.8981,4.8981,4.8202,4.8721,4405183,0
2004-01-02,4.8721,4.9323,4.8549,4.8635,6031574,0
2004-01-05,4.8893,4.9067,4.8462,4.9067,5071517,0
2004-01-06,4.9067,4.9929,4.9067,4.9929,11569034,0
2004-01-07,4.9929,4.9929,4.8809,4.8981,8767715,0
2004-01-08,4.8893,4.8981,4.7941,4.8033,11524776,0
2004-01-09,4.7598,4.7858,4.7251,4.7251,7902612,0
2004-01-12,4.7511,4.7858,4.6907,4.7858,6478209,0
2004-01-13,4.8202,4.8376,4.7078,4.7078,8184272,0
2004-01-14,4.7686,4.8202,4.7598,4.8202,10720832,0
2004-01-15,4.8376,4.8809,4.7511,4.8289,5458599,0
2004-01-16,4.8462,4.9067,4.8376,4.9067,5769229,0
2004-01-20,4.8981,4.9067,4.8117,4.8376,4058337,0
2004-01-21,4.8376,4.8893,4.8117,4.8809,3673669,0
2004-01-22,4.9067,4.95,4.8809,4.9153,5032081,0
2004-01-23,4.9413,4.9413,4.8549,4.8893,5543900,0
2004-01-26,4.9153,5.0189,4.9153,5.0189,7843869,0
2004-01-27,5.0362,5.0622,4.9673,4.9845,5006329,0
2004-01-28,5.0018,5.0189,4.8635,4.8893,4243428,0
2004-01-29,4.8549,4.95,4.8462,4.9323,6083079,0
2004-01-30,4.9582,5.0189,4.8033,4.9413,7338484,0
2004-02-02,4.9673,4.9845,4.6304,4.7511,32723412,0
2004-02-03,4.7511,4.7858,4.6995,4.7251,8794272,0
2004-02-04,4.6995,4.7511,4.682,4.7078,5532634,0
2004-02-05,4.7251,4.7686,4.6735,4.682,9516128,0
2004-02-06,4.7078,4.7858,4.6995,4.7598,9298844,0
2004-02-09,4.7686,4.8376,4.7341,4.8202,6775158,0
2004-02-10,4.7858,4.8033,4.7511,4.7598,5434455,0
2004-02-11,4.7686,4.8202,4.7426,4.8117,4475197,0
2004-02-12,4.7941,4.8549,4.7686,4.7686,7113156,0
2004-02-13,4.7858,4.8033,4.7426,4.7769,3791965,0
2004-02-17,4.7769,4.8549,4.7686,4.8462,4592688,0
2004-02-18,4.8635,4.8893,4.8202,4.8462,5525389,0
2004-02-19,4.8721,4.8809,4.8117,4.8202,3435464,0
2004-02-20,4.8462,4.8549,4.7858,4.8289,5585745,0
2004-02-23,4.8117,4.8549,4.7941,4.8117,5683925,0
2004-02-24,4.9067,4.9323,4.8635,4.9153,10117273,0
2004-02-25,4.9153,4.9845,4.9067,4.9845,7634631,0
2004-02-26,4.95,5.0622,4.95,5.0537,7344118,0
2004-02-27,5.0537,5.1399,5.0279,5.0537,11302666,0
2004-03-01,5.0883,5.1486,5.0622,5.1486,6054913,0
2004-03-02,5.1313,5.1486,5.0709,5.1486,6568341,0
2004-03-03,5.1486,5.1916,5.1055,5.1572,6728485,0
2004-03-04,5.1745,5.2177,5.1572,5.1745,6083883,0
2004-03-05,5.1745,5.3125,5.1745,5.2694,10624264,0
2004-03-08,5.2608,5.2954,5.2005,5.2177,4342413,0
2004-03-09,5.2005,5.2524,5.0883,5.0883,9050182,0
2004-03-10,5.1227,5.1399,4.9929,5.0018,9468646,0
2004-03-11,5.0018,5.1227,4.9929,5.0362,8754034,0
2004-03-12,5.0537,5.0883,4.9845,5.0791,5498831,0
2004-03-15,5.045,5.0709,4.9673,4.9673,5815903,0
2004-03-16,5.0018,5.0622,4.9929,5.045,4994257,0
2004-03-17,5.045,5.1227,5.045,5.0964,4451858,0
2004-03-18,5.0709,5.1055,5.0103,5.0537,9144336,0
2004-03-19,5.0537,5.1227,5.0103,5.0791,5890746,0
2004-03-22,5.0362,5.1139,5.0189,5.0883,6991636,0
2004-03-23,5.0964,5.1139,5.0537,5.0791,9786524,0
2004-03-24,5.0709,5.1227,5.0709,5.0791,5609887,0
2004-03-25,5.1227,5.1399,5.0791,5.0883,6671348,0
2004-03-26,5.0709,5.0883,5.0279,5.045,5057028,0
2004-03-29,5.0537,5.1055,5.0537,5.0964,4742372,0
2004-03-30,5.0964,5.1399,5.0883,5.0883,8313032,0
2004-03-31,5.1055,5.1139,5.0189,5.0537,14271377,0
2004-04-01,5.1227,5.1486,5.045,5.1055,15256386,0
2004-04-02,5.1486,5.1832,5.0964,5.1572,5608280,0
2004-04-05,5.1572,5.2177,5.1486,5.2177,4234576,0
2004-04-06,5.1916,5.2089,5.1657,5.2005,3573880,0
2004-04-07,5.1832,5.2089,5.1657,5.1745,3670448,0
2004-04-08,5.2089,5.2177,5.1657,5.1832,3911872,0
2004-04-12,5.2005,5.235,5.1745,5.2005,2669344,0
2004-04-13,5.2005,5.2177,5.1139,5.1227,3967403,0
2004-04-14,5.0622,5.0883,4.9757,5.0018,9991733,0
2004-04-15,5.0018,5.0103,4.9323,4.9845,3910263,0
2004-04-16,5.0103,5.1055,5.0018,5.0622,4721446,0
2004-04-19,5.0622,5.0622,5.0103,5.0362,4251476,0
2004-04-20,5.0537,5.0964,4.9067,4.9153,4051896,0
2004-04-21,4.9153,4.9413,4.8289,4.9323,7570249,0
2004-04-22,4.9323,5.1657,4.9323,5.1399,10358700,0
2004-04-23,5.045,5.0709,4.9929,5.0189,8413627,0
2004-04-26,4.9845,5.0189,4.9413,4.95,7868813,0
2004-04-27,4.95,4.9757,4.9067,4.924,8521463,0
2004-04-28,4.924,4.9757,4.8981,4.9153,7493800,0
2004-04-29,4.9153,4.95,4.8376,4.8549,5690365,0
2004-04-30,4.8549,4.9153,4.8376,4.8462,5685535,0
2004-05-03,4.8462,4.9153,4.7598,4.8981,7579905,0
2004-05-04,4.9067,4.9067,4.8376,4.8549,5642079,0
2004-05-05,4.8462,4.8981,4.8202,4.8893,3116779,0
2004-05-06,4.8462,4.8549,4.7511,4.7858,6772748,0
2004-05-07,4.7858,4.8033,4.6475,4.6735,5027252,0
2004-05-10,4.6561,4.6995,4.57,4.5958,8535141,0
2004-05-11,4.5958,4.6561,4.5871,4.6045,6997271,0
2004-05-12,4.6045,4.6045,4.4746,4.5958,7381942,0
2004-05-13,4.5958,4.5958,4.4487,4.4662,11196442,0
2004-05-14,4.5351,4.6215,4.5092,4.5608,15320765,0
2004-05-17,4.5092,4.5608,4.4403,4.5092,8359705,0
2004-05-18,4.5439,4.57,4.5092,4.5351,7863984,0
2004-05-19,4.5608,4.57,4.4662,4.4662,5668635,0
2004-05-20,4.4746,4.4918,4.3106,4.3624,13085178,0
2004-05-21,4.3972,4.5007,4.371,4.4487,9055008,0
2004-05-24,4.4574,4.4918,4.4056,4.4403,7590371,0
2004-05-25,4.4487,4.5266,4.4056,4.5178,6139415,0
2004-05-26,4.5092,4.5871,4.5092,4.5439,8219681,0
2004-05-27,4.5439,4.57,4.4918,4.4918,7243523,0
2004-05-28,4.5092,4.6995,4.5007,4.6995,17096037,0
2004-06-01,4.6735,4.682,4.6045,4.6129,10065769,0
2004-06-02,4.6388,4.6388,4.5007,4.5007,18283840,0
2004-06-03,4.5007,4.5784,4.4835,4.4835,19932771,0
2004-06-04,4.5178,4.5351,4.4315,4.4487,11602834,0
2004-06-07,4.4835,4.5007,4.4662,4.4918,7262840,0
2004-06-08,4.4918,4.5529,4.4918,4.5351,11331636,0
2004-06-09,4.5439,4.57,4.4746,4.4746,7980670,0
2004-06-10,4.4835,4.5007,4.4746,4.4746,10145439,0
2004-06-14,4.4403,4.4835,4.4056,4.4056,5996165,0
2004-06-15,4.4403,4.4574,4.4143,4.4487,6894264,0
2004-06-16,4.4487,4.4662,4.4143,4.4574,3021020,0
2004-06-17,4.4746,4.5178,4.4746,4.4918,10736930,0
2004-06-18,4.4835,4.5007,4.4403,4.4662,11089409,0
2004-06-21,4.4662,4.4662,4.371,4.3972,12899282,0
2004-06-22,4.371,4.371,4.2932,4.3195,16457069,0
2004-06-23,4.3277,4.4143,4.3106,4.4056,17018782,0
2004-06-24,4.3972,4.4315,4.3799,4.4056,11100674,0
2004-06-25,4.4143,4.4487,4.3881,4.4487,9585337,0
2004-06-28,4.3449,4.3881,4.2932,4.3277,20387450,0
2004-06-29,4.3195,4.3449,4.3021,4.3106,10683816,0
2004-06-30,4.3106,4.3449,4.2157,4.3277,14271377,0
2004-07-01,4.3366,4.4143,4.3021,4.3277,15507466,0
2004-07-02,4.3195,4.3277,4.2588,4.2849,10799697,0
2004-07-06,4.2588,4.3021,4.2329,4.276,7187997,0
2004-07-07,4.2588,4.354,4.2588,4.3195,10868101,0
2004-07-08,4.3106,4.3366,4.2932,4.3021,7420567,0
2004-07-09,4.3021,4.354,4.3021,4.3449,3621361,0
2004-07-12,4.3881,4.4487,4.3799,4.4487,10712784,0
2004-07-13,4.4315,4.4835,4.4315,4.4487,7219384,0
2004-07-14,4.4835,4.6045,4.4835,4.5529,15130843,0
2004-07-15,4.5351,4.5958,4.5007,4.5871,8656658,0
2004-07-16,4.5958,4.5958,4.5529,4.5871,7025436,0
2004-07-19,4.57,4.6388,4.5529,4.5784,6697906,0
2004-07-20,4.5608,4.5608,4.4835,4.4918,11915884,0
2004-07-21,4.4918,4.57,4.4835,4.5266,12986194,0
2004-07-22,4.4835,4.4918,4.3881,4.4574,8564916,0
2004-07-23,4.4487,4.4662,4.4056,4.4574,6571557,0
2004-07-26,4.4574,4.4835,4.4403,4.4487,6532933,0
2004-07-27,4.4487,4.5351,4.4487,4.5092,5053006,0
2004-07-28,4.5007,4.5007,4.4229,4.4746,4265960,0
2004-07-29,4.4574,4.57,4.4574,4.5351,7328822,0
2004-07-30,4.4746,4.5007,4.354,4.4487,11000080,0
2004-08-02,4.4574,4.4662,4.4143,4.4403,4936315,0
2004-08-03,4.4315,4.4487,4.354,4.354,5139916,0
2004-08-04,4.354,4.354,4.2415,4.3449,13864175,0
2004-08-05,4.3449,4.3449,4.3021,4.3106,4892857,0
2004-08-06,4.2849,4.2849,4.1983,4.2157,7530819,0
2004-08-09,4.2242,4.2501,4.1724,4.1983,10784407,0
2004-08-10,4.1983,4.2329,4.1983,4.2157,7281348,0
2004-08-11,4.1896,4.1896,4.1294,4.155,7389987,0
2004-08-12,4.1468,4.1637,4.0772,4.0862,12632914,0
2004-08-13,4.0862,4.1294,4.0772,4.0862,7458392,0
2004-08-16,4.0862,4.1205,4.0689,4.0862,7202482,0
2004-08-17,4.1033,4.1983,4.0946,4.1983,8291301,0
2004-08-18,4.1983,4.2849,4.1896,4.2673,5690365,0
2004-08-19,4.2673,4.3021,4.2415,4.2501,6220692,0
2004-08-20,4.2501,4.3366,4.2415,4.3277,3757360,0
2004-08-23,4.3277,4.3449,4.3021,4.3106,4859062,0
2004-08-24,4.3106,4.371,4.3106,4.3449,3762994,0
2004-08-25,4.3277,4.3624,4.2673,4.3449,3223812,0
2004-08-26,4.3366,4.354,4.3106,4.354,3408905,0
2004-08-27,4.3449,4.3624,4.3021,4.3106,2809372,0
2004-08-30,4.3106,4.3277,4.276,4.276,3438681,0
2004-08-31,4.276,4.3106,4.2242,4.2673,7084990,0
2004-09-01,4.2673,4.3799,4.2673,4.3799,6998075,0
2004-09-02,4.3799,4.4403,4.3366,4.4403,4975751,0
2004-09-03,4.4487,4.5958,4.4487,4.5529,12334350,0
2004-09-07,4.5529,4.5529,4.4746,4.5007,5954322,0
2004-09-08,4.5007,4.5007,4.4403,4.4403,6079058,0
2004-09-09,4.4662,4.5351,4.4662,4.5178,3323604,0
2004-09-10,4.5266,4.5266,4.4574,4.5092,2903528,0
2004-09-13,4.5266,4.5351,4.5007,4.5351,2858459,0
2004-09-14,4.5266,4.5608,4.4918,4.5092,3859566,0
2004-09-15,4.5092,4.5092,4.4835,4.4835,2893870,0
2004-09-16,4.4746,4.4918,4.4662,4.4746,2932495,0
2004-09-17,4.4746,4.4746,4.4487,4.4574,4711790,0
2004-09-20,4.4574,4.4662,4.4315,4.4315,3254395,0
2004-09-21,4.4487,4.4487,4.3972,4.4143,9154796,0
2004-09-22,4.2068,4.2242,4.1377,4.1468,39676421,0
2004-09-23,4.1468,4.1896,4.0946,4.1033,13753120,0
2004-09-24,4.1118,4.1118,4.0772,4.0946,15186373,0
2004-09-27,4.0946,4.1118,4.0429,4.0862,15853508,0
2004-09-28,4.0772,4.1294,4.06,4.1033,11711481,0
2004-09-29,4.1294,4.1468,4.1033,4.1205,9339084,0
2004-09-30,4.034,4.181,4.034,4.1724,8082068,0
2004-10-01,4.1896,4.2157,4.1377,4.1983,6791254,0
2004-10-04,4.2068,4.2501,4.2068,4.2329,9088805,0
2004-10-05,4.2329,4.3021,4.2068,4.2849,10942945,0
2004-10-06,4.3021,4.3366,4.2849,4.3366,10453659,0
2004-10-07,4.3366,4.3624,4.2849,4.2932,5905229,0
2004-10-08,4.2932,4.3449,4.2588,4.2673,6479014,0
2004-10-11,4.2673,4.276,4.2157,4.2242,6349451,0
2004-10-12,4.2157,4.2242,4.1637,4.1983,10349042,0
2004-10-13,4.2415,4.371,4.2415,4.3624,18940513,0
2004-10-14,4.354,4.354,4.2588,4.2673,9430825,0
2004-10-15,4.3021,4.3449,4.1983,4.2068,17046945,0
2004-10-18,4.2068,4.2068,4.1294,4.1637,14985992,0
2004-10-19,4.034,4.1205,4.0083,4.06,33847640,0
2004-10-20,4.06,4.06,3.9478,3.9911,15358587,0
2004-10-21,3.9911,3.9911,3.9478,3.9478,16102174,0
2004-10-22,3.9737,4.1033,3.9737,4.0689,25165229,0
2004-10-25,4.0168,4.0429,3.9737,3.9825,14904709,0
2004-10-26,3.9737,4.0254,3.9737,4.0254,8497319,0
2004-10-27,4.0429,4.1205,4.0254,4.1033,10134172,0
2004-10-28,4.0946,4.0946,4.0254,4.0429,7896975,0
2004-10-29,4.06,4.1468,4.034,4.1468,11030661,0
2004-11-01,4.1724,4.1896,4.1294,4.1637,11713085,0
2004-11-02,4.1637,4.2242,4.155,4.1896,9982879,0
2004-11-03,4.2501,4.4143,4.2501,4.2849,17939414,0
2004-11-04,4.3106,4.3972,4.3021,4.3972,9362424,0
2004-11-05,4.4056,4.4229,4.3366,4.3449,9607868,0
2004-11-08,4.3799,4.4229,4.3449,4.3449,4682821,0
2004-11-09,4.3624,4.4143,4.3277,4.371,8939129,0
2004-11-10,4.3881,4.4315,4.3799,4.3799,4673163,0
2004-11-11,4.4143,4.4315,4.3881,4.4315,6190912,0
2004-11-12,4.4056,4.4574,4.371,4.4574,5980068,0
2004-11-15,4.4574,4.5007,4.4229,4.4746,6248050,0
2004-11-16,4.4746,4.5007,4.4403,4.4487,5939029,0
2004-11-17,4.4746,4.5351,4.4746,4.4835,4949997,0
2004-11-18,4.4918,4.5092,4.4056,4.4487,11168273,0
2004-11-19,4.4487,4.4487,4.354,4.3624,7919512,0
2004-11-22,4.3624,4.3881,4.3195,4.354,9406682,0
2004-11-23,4.3624,4.4835,4.354,4.4835,8022518,0
2004-11-24,4.5007,4.5529,4.4835,4.5007,4323097,0
2004-11-26,4.5007,4.5092,4.4746,4.4835,2031182,0
2004-11-29,4.4835,4.5351,4.4403,4.4835,4130763,0
2004-11-30,4.4662,4.4662,4.4229,4.4315,9677884,0
2004-12-01,4.682,4.7858,4.6045,4.7598,25577261,0
2004-12-02,4.6735,4.7251,4.6304,4.6648,12282849,0
2004-12-03,4.6561,4.6648,4.5958,4.6129,6946570,0
2004-12-06,4.5958,4.5958,4.5529,4.57,4268377,0
2004-12-07,4.57,4.5958,4.5351,4.5608,6689054,0
2004-12-08,4.5871,4.5871,4.5092,4.5178,7247550,0
2004-12-09,4.5178,4.5266,4.4662,4.5178,6621456,0
2004-12-10,4.4229,4.5529,4.4229,4.5007,5889132,0
2004-12-13,4.5092,4.5608,4.5007,4.5529,7781900,0
2004-12-14,4.5529,4.6475,4.5529,4.6304,6781599,0
2004-12-15,4.7251,4.7686,4.682,4.7598,12877554,0
2004-12-16,4.7511,4.8117,4.7251,4.7769,7742466,0
2004-12-17,4.7511,4.8033,4.7341,4.7686,6744582,0
2004-12-20,4.7941,4.8033,4.6995,4.7167,8210024,0
2004-12-21,4.7426,4.8117,4.7341,4.7769,5340300,0
2004-12-22,4.8117,4.8117,4.7511,4.7598,5313743,0
2004-12-23,4.7686,4.7941,4.7167,4.7686,3659988,0
2004-12-27,4.7769,4.8117,4.7426,4.7858,4070408,0
2004-12-28,4.8117,4.8893,4.8117,4.8809,5733014,0
2004-12-29,4.8721,4.9067,4.8549,4.8981,3368666,0
2004-12-30,4.8809,4.9067,4.8549,4.8981,3502255,0
2004-12-31,4.8893,4.9067,4.8721,4.8809,1779296,0
2005-01-03,4.8809,4.9067,4.8117,4.8202,5102094,0
2005-01-04,4.8202,4.8635,4.8117,4.8376,10331336,0
2005-01-05,4.8117,4.924,4.7167,4.7341,19043527,0
2005-01-06,4.7341,4.7769,4.7078,4.7686,9384956,0
2005-01-07,4.7858,4.8117,4.7341,4.7686,6760675,0
2005-01-10,4.7511,4.7858,4.6995,4.7426,6831494,0
2005-01-11,4.7426,4.7858,4.7078,4.7426,10493897,0
2005-01-12,4.7598,4.7941,4.7251,4.7858,7299052,0
2005-01-13,4.7941,4.7941,4.7251,4.7341,3814499,0
2005-01-14,4.7426,4.8033,4.7341,4.8033,4851815,0
2005-01-18,4.7769,4.8376,4.7341,4.8202,4672358,0
2005-01-19,4.7251,4.7511,4.6735,4.6995,13357184,0
2005-01-20,4.6995,4.7167,4.6561,4.6735,7495409,0
2005-01-21,4.6648,4.6907,4.6475,4.6907,12298943,0
2005-01-24,4.6304,4.6561,4.6129,4.6388,13401445,0
2005-01-25,4.57,4.7341,4.57,4.7341,10406982,0
2005-01-26,4.7686,4.8202,4.7511,4.8202,11076533,0
2005-01-27,4.9673,4.9757,4.8721,4.8809,21459373,0
2005-01-28,4.8721,4.9067,4.7941,4.8289,16381424,0
2005-01-31,4.8462,4.8981,4.8117,4.8721,7391598,0
2005-02-01,4.8809,4.924,4.8635,4.9153,8683216,0
2005-02-02,4.8893,4.9067,4.8635,4.8981,6511207,0
2005-02-03,4.9067,4.9413,4.8549,4.8981,5404678,0
2005-02-04,4.8981,4.95,4.8809,4.95,4969307,0
2005-02-07,4.9673,5.0362,4.95,4.9845,7936409,0
2005-02-08,4.9673,4.9929,4.9582,4.9845,4194339,0
2005-02-09,4.9845,5.0279,4.9673,4.9673,6594895,0
2005-02-10,4.9673,5.045,4.9673,5.045,8242213,0
2005-02-11,5.0362,5.1139,4.9929,5.0883,9041326,0
2005-02-14,5.0791,5.0964,5.0189,5.0883,8793466,0
2005-02-15,4.9582,5.0791,4.9323,5.0709,13531007,0
2005-02-16,5.0362,5.0537,4.7858,4.8117,28973294,0
2005-02-17,4.8117,4.8721,4.682,4.6907,29465794,0
2005-02-18,4.7078,4.7598,4.6648,4.6995,10199358,0
2005-02-22,4.682,4.7341,4.6735,4.682,15527585,0
2005-02-23,4.682,4.6907,4.6129,4.6475,9241710,0
2005-02-24,4.6129,4.6561,4.5608,4.6304,11701823,0
2005-02-25,4.6475,4.6735,4.6388,4.6735,7731198,0
2005-02-28,4.6735,4.7251,4.6304,4.6995,9100074,0
2005-03-01,4.7078,4.7858,4.7078,4.7769,8450642,0
2005-03-02,4.7598,4.8033,4.6995,4.7251,12948373,0
2005-03-03,4.7511,4.7769,4.6735,4.7078,11769422,0
2005-03-04,4.7511,4.8117,4.7251,4.7941,12812372,0
2005-03-07,4.8033,4.8981,4.8033,4.8893,12170986,0
2005-03-08,4.8809,4.9413,4.8721,4.9323,17003492,0
2005-03-09,4.9067,4.9067,4.8289,4.8376,14524066,0
2005-03-10,4.8376,4.8549,4.7769,4.8202,8437767,0
2005-03-11,4.8202,4.8376,4.7858,4.8033,11035487,0
2005-03-14,4.8117,4.8893,4.8033,4.8893,4545209,0
2005-03-15,4.8981,4.9153,4.8721,4.8809,5706457,0
2005-03-16,4.8721,4.8721,4.8117,4.8289,5122211,0
2005-03-17,4.8202,4.8635,4.7941,4.8376,3890142,0
2005-03-18,4.8462,4.8893,4.8289,4.8809,7740856,0
2005-03-21,4.8809,4.9153,4.8635,4.9067,7663598,0
2005-03-22,4.9323,5.0279,4.8635,4.8721,20707738,0
2005-03-23,4.8635,4.8721,4.8033,4.8462,5736234,0
2005-03-24,4.8809,4.9067,4.8721,4.8981,6670546,0
2005-03-28,4.8981,4.9067,4.8289,4.8462,13734611,0
2005-03-29,4.8202,4.8549,4.7686,4.8289,8070802,0
2005-03-30,4.8376,4.8809,4.8289,4.8721,6734120,0
2005-03-31,4.8809,4.8809,4.8289,4.8549,6370372,0
2005-04-01,4.8809,4.9067,4.8117,4.8635,11754127,0
2005-04-04,4.8549,4.8549,4.7598,4.8202,7918709,0
2005-04-05,4.8117,4.9153,4.7941,4.8809,15329617,0
2005-04-06,4.8117,4.8893,4.7251,4.8289,24916563,0
2005-04-07,4.8376,4.8893,4.8202,4.8809,7492188,0
2005-04-08,4.8893,4.9067,4.8635,4.8809,9195033,0
2005-04-11,4.8809,4.924,4.8462,4.9153,8695287,0
2005-04-12,4.8981,4.9323,4.8635,4.9153,9218372,0
2005-04-13,4.9413,4.9673,4.8549,4.8635,15887308,0
2005-04-14,4.8809,4.8809,4.8202,4.8462,10742563,0
2005-04-15,4.8202,4.8462,4.7769,4.7941,12888017,0
2005-04-18,4.7769,4.8809,4.7511,4.8809,51332369,0
2005-04-19,4.8809,5.1486,4.8635,5.0964,37364386,0
2005-04-20,5.0537,5.0537,4.95,4.9673,27554523,0
2005-04-21,4.9673,5.0622,4.95,5.0622,25333425,0
2005-04-22,5.0537,5.1657,5.0018,5.1657,30520014,0
2005-04-25,5.1657,5.5892,5.1055,5.3903,49443628,0
2005-04-26,5.3817,5.5199,5.0362,5.1832,63944361,0
2005-04-27,5.0964,5.1745,5.0622,5.1313,27907003,0
2005-04-28,5.1313,5.3387,5.0964,5.3042,48256631,0
2005-04-29,5.3042,5.4076,5.2694,5.3387,29723317,0
2005-05-02,5.3473,5.4595,5.3387,5.3993,17090403,0
2005-05-03,5.4509,5.5458,5.3473,5.5114,34410159,0
2005-05-04,5.5027,5.6237,5.5027,5.6237,35136847,0
2005-05-05,5.5803,5.6149,5.5458,5.5803,12549217,0
2005-05-06,5.6063,5.6497,5.5629,5.572,11972214,0
2005-05-09,5.5629,5.5803,5.5199,5.5547,17281129,0
2005-05-10,5.5027,5.5287,5.4769,5.4769,16337966,0
2005-05-11,5.4595,5.4942,5.4076,5.4856,13071501,0
2005-05-12,5.5547,5.5547,5.3645,5.4076,11569841,0
2005-05-13,5.3473,5.3817,5.1572,5.235,26641942,0
2005-05-16,5.235,5.3387,5.1916,5.3215,9676272,0
2005-05-17,5.3125,5.3558,5.235,5.3215,8154496,0
2005-05-18,5.3387,5.4509,5.3387,5.4424,9413118,0
2005-05-19,5.4424,5.5114,5.4165,5.5114,6698713,0
2005-05-20,5.5027,5.5287,5.4424,5.4769,10583222,0
2005-05-23,5.4942,5.6063,5.4509,5.5547,16560077,0
2005-05-24,5.5458,5.5629,5.5027,5.5458,5638858,0
2005-05-25,5.5547,5.5977,5.5287,5.5803,11404065,0
2005-05-26,5.5977,5.6753,5.5803,5.6668,12039812,0
2005-05-27,5.6668,5.7012,5.5892,5.6063,7476097,0
2005-05-31,5.6149,5.6322,5.5629,5.6063,5553557,0
2005-06-01,5.6063,5.6497,5.572,5.5892,13476287,0
2005-06-02,5.5547,5.5547,5.4856,5.5373,12173402,0
2005-06-03,5.5547,5.6149,5.5373,5.5803,16012043,0
2005-06-06,5.572,5.5803,5.5287,5.572,7860766,0
2005-06-07,5.5803,5.6063,5.5199,5.5287,5753137,0
2005-06-08,5.5547,5.5803,5.5199,5.5547,12650614,0
2005-06-09,5.5629,5.8655,5.5458,5.7791,40966433,0
2005-06-10,5.7705,6.0297,5.7447,5.9519,35974587,0
2005-06-13,5.805,5.9,5.7705,5.8137,19242294,0
2005-06-14,5.7791,5.8223,5.7619,5.7619,10627484,0
2005-06-15,5.7533,5.7791,5.7012,5.7274,6209424,0
2005-06-16,5.7274,5.8655,5.7012,5.8311,10765899,0
2005-06-17,5.8395,5.9,5.8223,5.8311,9024424,0
2005-06-20,5.805,5.8655,5.7791,5.8311,5913278,0
2005-06-21,5.8743,5.926,5.8482,5.8827,12040618,0
2005-06-22,5.8827,5.9,5.8137,5.8395,8371776,0
2005-06-23,5.8395,5.8743,5.8137,5.8223,10263737,0
2005-06-24,5.805,5.8223,5.7705,5.7791,11496609,0
2005-06-27,5.7533,5.7878,5.7447,5.7705,6479816,0
2005-06-28,5.7705,5.8482,5.7447,5.8395,9375297,0
2005-06-29,5.8395,5.8395,5.7705,5.7791,4071215,0
2005-06-30,5.7791,5.9952,5.7791,5.9174,23009314,0
2005-07-01,5.9346,5.9519,5.8311,5.9174,7548523,0
2005-07-05,5.9086,5.9605,5.8655,5.8916,7460807,0
2005-07-06,5.8655,5.8655,5.7447,5.7619,15212123,0
2005-07-07,5.6753,5.8655,5.6668,5.8311,13113345,0
2005-07-08,5.7187,5.9086,5.7102,5.9,25344689,0
2005-07-11,5.8827,6.0041,5.8743,5.9692,12092119,0
2005-07-12,5.9519,6.0297,5.7791,5.7878,45729726,0
2005-07-13,5.7619,5.8311,5.7533,5.7619,19221373,0
2005-07-14,5.7619,5.7878,5.6237,5.6583,24693651,0
2005-07-15,5.6928,5.805,5.6841,5.7012,14330929,0
2005-07-18,5.7102,5.7791,5.7012,5.7447,8090117,0
2005-07-19,5.7533,5.7619,5.6928,5.7361,5362833,0
2005-07-20,5.7102,5.7361,5.6583,5.7102,6090319,0
2005-07-21,5.7187,5.7187,5.6322,5.6497,4088917,0
2005-07-22,5.6408,5.6753,5.6237,5.6668,4226529,0
2005-07-25,5.6668,5.7274,5.6583,5.6928,4502554,0
2005-07-26,5.6928,5.7187,5.6753,5.7012,2856852,0
2005-07-27,5.6928,5.6928,5.572,5.5977,7684526,0
2005-07-28,5.5977,5.6583,5.5547,5.6237,12811564,0
2005-07-29,6.2456,6.4704,6.194,6.4271,119423593,0
2005-08-01,6.4531,6.6602,6.4355,6.5824,31089777,0
2005-08-02,6.5824,6.5824,6.4789,6.4789,16618015,0
2005-08-03,6.4704,6.4875,6.3322,6.3322,23327995,0
2005-08-04,6.2714,6.315,6.2111,6.2111,17446102,0
2005-08-05,6.2199,6.2199,6.1418,6.1418,30018654,0
2005-08-08,6.1508,6.194,6.0816,6.185,14889419,0
2005-08-09,6.1681,6.194,6.1074,6.1334,8907738,0
2005-08-10,6.1591,6.1591,6.0641,6.0641,14763079,0
2005-08-11,6.0641,6.1161,6.0041,6.1074,19474864,0
2005-08-12,6.0641,6.1074,6.0469,6.0901,8692873,0
2005-08-15,6.0816,6.2111,6.0729,6.185,12316644,0
2005-08-16,6.194,6.2714,6.0987,6.1245,18867283,0
2005-08-17,6.1245,6.1418,6.0816,6.1161,10493090,0
2005-08-18,6.1074,6.185,6.0901,6.185,10147856,0
2005-08-19,6.1767,6.1767,6.0901,6.0901,9221592,0
2005-08-22,6.1161,6.1161,6.0297,6.0383,8714601,0
2005-08-23,6.0383,6.1074,6.0297,6.0816,10650822,0
2005-08-24,6.0729,6.0816,5.926,5.9433,16444996,0
2005-08-25,5.9433,5.9433,5.8568,5.9,21074705,0
2005-08-26,5.9086,5.9605,5.9,5.926,13629189,0
2005-08-29,5.9,5.926,5.8568,5.8827,7760172,0
2005-08-30,5.8827,5.8827,5.7964,5.8482,18955804,0
2005-08-31,5.8395,5.8655,5.7533,5.8568,15172692,0
2005-09-01,5.8395,5.8482,5.7619,5.8137,11333247,0
2005-09-02,5.805,5.8137,5.7187,5.7361,12127530,0
2005-09-06,5.7533,5.8743,5.7533,5.8482,10626678,0
2005-09-07,5.8827,6.1334,5.8655,6.0297,30429880,0
2005-09-08,6.0124,6.0469,5.9433,5.978,14779978,0
2005-09-09,6.0212,6.1418,5.9952,6.0641,15216151,0
2005-09-12,6.0641,6.0816,6.0212,6.0729,5441698,0
2005-09-13,6.0641,6.0641,6.0041,6.0124,4566131,0
2005-09-14,5.9952,6.0041,5.8568,5.8568,17296418,0
2005-09-15,5.8743,5.9,5.8311,5.8311,9079955,0
2005-09-16,5.8395,5.9174,5.8311,5.8827,10892245,0
2005-09-19,5.8655,5.8743,5.7102,5.7533,16349232,0
2005-09-20,5.7187,5.7274,5.5199,5.572,19724337,0
2005-09-21,5.5629,5.5629,5.4334,5.4334,18019882,0
2005-09-22,5.4509,5.6063,5.4165,5.5803,13164849,0
2005-09-23,5.6149,5.7012,5.5977,5.6497,11228630,0
2005-09-26,5.6841,5.7447,5.5977,5.6583,10728882,0
2005-09-27,5.6668,5.6668,5.572,5.6322,4952412,0
2005-09-28,5.6583,5.6928,5.5373,5.5373,5280745,0
2005-09-29,5.5373,5.6322,5.4334,5.6149,11574670,0
2005-09-30,5.6149,5.6841,5.5977,5.6063,10903513,0
2005-10-03,5.6583,5.8395,5.6583,5.8137,18872113,0
2005-10-04,5.7964,5.9086,5.7533,5.805,15483323,0
2005-10-05,5.6583,6.0469,5.6583,5.8827,25561970,0
2005-10-06,5.7791,5.8827,5.7447,5.805,27123177,0
2005-10-07,5.7791,5.7964,5.6063,5.6668,24156881,0
2005-10-10,5.6583,5.7012,5.6237,5.6583,6057328,0
2005-10-11,5.6668,5.6841,5.5458,5.5629,16462702,0
2005-10-12,5.5458,5.5892,5.4856,5.5114,12348836,0
2005-10-13,5.5027,5.5458,5.4509,5.4942,11113552,0
2005-10-14,5.4942,5.5547,5.4681,5.4856,13544690,0
2005-10-17,5.5027,5.5977,5.4942,5.5977,7553349,0
2005-10-18,5.5892,5.6063,5.5287,5.5629,7711886,0
2005-10-19,5.5373,5.7274,5.5373,5.6841,13681496,0
2005-10-20,5.6841,5.7447,5.572,5.6583,25023594,0
2005-10-21,5.6928,5.8311,5.6583,5.8137,17595784,0
2005-10-24,5.9605,6.0297,5.8827,5.9174,14457270,0
2005-10-25,5.926,5.978,5.8743,5.9519,10269373,0
2005-10-26,5.9519,5.9519,5.8223,5.8395,9899992,0
2005-10-27,5.7964,5.8223,5.5287,5.5458,22291480,0
2005-10-28,5.6408,5.7012,5.5629,5.6928,18323275,0
2005-10-31,5.6928,5.8482,5.6841,5.805,11222191,0
2005-11-01,5.7619,5.8395,5.7187,5.8223,15216952,0
2005-11-02,5.7791,5.9692,5.7791,5.9519,23742438,0
2005-11-03,5.9433,6.0641,5.8827,5.9174,15528392,0
2005-11-04,5.9,5.9519,5.8395,5.9519,10213038,0
2005-11-07,5.9346,6.0554,5.926,6.0469,14424278,0
2005-11-08,6.0041,6.0297,5.9433,5.9692,6291508,0
2005-11-09,5.9519,6.0124,5.9174,5.9692,11075730,0
2005-11-10,5.9605,6.0297,5.9174,6.0212,8139207,0
2005-11-11,6.0124,6.0816,5.9086,6.0816,10763485,0
2005-11-14,6.0383,6.0469,5.9692,6.0297,8923833,0
2005-11-15,6.0041,6.0554,5.9605,6.0297,10217062,0
2005-11-16,6.0297,6.0297,5.9519,6.0124,12212031,0
2005-11-17,6.0124,6.1161,6.0124,6.0641,8531920,0
2005-11-18,6.0987,6.0987,6.0383,6.0729,13445706,0
2005-11-21,6.0641,6.1508,6.0297,6.1418,8102191,0
2005-11-22,6.1418,6.1418,6.0816,6.1334,9008333,0
2005-11-23,6.0987,6.1767,6.0901,6.1681,8440182,0
2005-11-25,6.1767,6.1767,6.1161,6.1418,2187302,0
2005-11-28,6.1508,6.2022,6.1334,6.185,9701220,0
2005-11-29,6.2022,6.2544,6.185,6.2199,12955616,0
2005-11-30,6.2199,6.3233,6.2199,6.3059,12489668,0
2005-12-01,6.4011,6.4011,6.1591,6.3059,18773129,0
2005-12-02,6.2976,6.4183,6.2803,6.3666,21183343,0
2005-12-05,6.3666,6.4099,6.2803,6.3925,9145138,0
2005-12-06,6.3925,6.4099,6.315,6.3322,9940230,0
2005-12-07,6.3493,6.3753,6.2888,6.3753,7597611,0
2005-12-08,6.3578,6.3666,6.2803,6.3233,7878467,0
2005-12-09,6.3406,6.4011,6.2888,6.3493,4322297,0
2005-12-12,6.3578,6.4271,6.3406,6.3835,4652240,0
2005-12-13,6.6517,6.9106,6.5133,6.8332,60235280,0
2005-12-14,6.7896,6.9024,6.7725,6.8848,19367833,0
2005-12-15,6.8936,6.9538,6.764,6.8763,16275192,0
2005-12-16,6.8676,6.8848,6.7987,6.7987,12857434,0
2005-12-19,6.7987,6.8503,6.7896,6.8158,13584121,0
2005-12-20,6.7896,6.8848,6.7725,6.8763,16565709,0
2005-12-21,6.8503,6.8848,6.7987,6.8332,19976224,0
2005-12-22,6.8068,6.8676,6.8068,6.8589,11227826,0
2005-12-23,6.8676,6.9628,6.8676,6.9279,7598415,0
2005-12-27,6.9628,7.0059,6.8763,6.9106,9737438,0
2005-12-28,6.9195,6.9455,6.8676,6.9279,7451954,0
2005-12-29,6.9279,6.9368,6.8936,6.9106,10526892,0
2005-12-30,6.9368,6.9368,6.8417,6.8676,5135087,0
2006-01-03,6.8503,6.8763,6.7209,6.8763,12813976,0
2006-01-04,6.8676,6.8763,6.7896,6.7987,11642271,0
2006-01-05,6.8068,6.8332,6.6948,6.7467,21905198,0
2006-01-06,6.8676,6.9711,6.8332,6.9279,18661273,0
2006-01-09,6.9279,7.0401,6.8848,6.9971,11141716,0
2006-01-10,6.9888,7.0836,6.9538,7.0142,9794568,0
2006-01-11,7.0576,7.17,7.0401,7.1441,12222492,0
2006-01-12,7.118,7.1527,7.1007,7.1007,7851914,0
2006-01-13,7.0921,7.1095,7.0401,7.1007,8008032,0
2006-01-17,7.0836,7.1007,6.9971,7.0319,7998376,0
2006-01-18,7.023,7.1095,6.9971,7.0576,7465635,0
2006-01-19,7.075,7.1356,7.0493,7.0921,10036803,0
2006-01-20,7.1095,7.1527,7.0493,7.075,10075425,0
2006-01-23,7.075,7.1267,7.0493,7.1095,10591270,0
2006-01-24,7.1356,7.2219,7.1267,7.1875,14996455,0
2006-01-25,7.2044,7.2907,7.1356,7.17,13200258,0
2006-01-26,7.213,7.2304,7.17,7.2304,9718122,0
2006-01-27,7.2563,7.3168,7.213,7.2997,7760172,0
2006-01-30,7.2997,7.3513,7.239,7.2997,5584139,0
2006-01-31,7.3945,7.4117,7.3082,7.3256,13364426,0
2006-02-01,7.3168,7.4031,7.2997,7.3945,10637946,0
2006-02-02,7.386,7.4464,7.2219,7.2563,14226310,0
2006-02-03,7.3168,7.3945,7.1787,7.2304,13528593,0
2006-02-06,7.2304,7.3168,7.0921,7.2219,14128936,0
2006-02-07,7.239,7.2476,7.0493,7.1441,11470859,0
2006-02-08,7.1267,7.1356,6.9799,7.075,10241206,0
2006-02-09,7.0493,7.075,6.9455,6.9971,9202279,0
2006-02-10,6.9971,7.0576,6.9888,7.023,6832298,0
2006-02-13,7.0059,7.0142,6.9279,6.9888,8930272,0
2006-02-14,6.9888,7.0836,6.9368,7.0576,9761580,0
2006-02-15,7.0401,7.0836,6.9799,7.0663,7054408,0
2006-02-16,7.075,7.118,7.0401,7.1007,5687949,0
2006-02-17,7.0921,7.1095,7.0576,7.075,6133777,0
2006-02-21,7.075,7.1007,7.0319,7.075,5296037,0
2006-02-22,7.0493,7.1007,7.0401,7.0921,5902813,0
2006-02-23,7.0921,7.265,7.0493,7.2219,10473777,0
2006-02-24,7.2219,7.3168,7.2219,7.3168,10951798,0
2006-02-27,7.2907,7.3168,7.2563,7.2907,7003710,0
2006-02-28,7.2563,7.2735,7.118,7.196,15501834,0
2006-03-01,7.2219,7.3168,7.196,7.2735,7612099,0
2006-03-02,7.239,7.2825,7.2044,7.265,5139115,0
2006-03-03,7.4378,7.5848,7.3428,7.5241,30565079,0
2006-03-06,7.5329,7.576,7.4551,7.498,10596097,0
2006-03-07,7.498,7.5157,7.3773,7.4464,5794978,0
2006-03-08,7.4464,7.507,7.4292,7.4896,6217474,0
2006-03-09,7.4896,7.5672,7.4809,7.5241,9096858,0
2006-03-10,7.5241,7.7833,7.5157,7.7833,20834087,0
2006-03-13,7.7746,7.8438,7.6624,7.7141,11736425,0
2006-03-14,7.6882,7.9301,7.6882,7.8784,10522868,0
2006-03-15,7.8784,7.9213,7.8091,7.913,7193631,0
2006-03-16,7.9387,8.0683,7.913,8.0683,11093430,0
2006-03-17,8.0768,8.1288,8.0424,8.1116,11809658,0
2006-03-20,8.1632,8.2151,8.1376,8.1895,15847070,0
2006-03-21,8.146,8.198,7.8609,7.9564,29111709,0
2006-03-22,7.9213,8.034,7.8695,8.0079,17822720,0
2006-03-23,8.0165,8.1116,7.8956,8.0768,23947650,0
2006-03-24,8.198,8.2412,7.7833,7.8179,88785274,0
2006-03-27,7.8004,7.8524,7.7053,7.7488,29947840,0
2006-03-28,7.6882,7.7315,7.5413,7.6624,23873613,0
2006-03-29,7.7053,7.8091,7.7053,7.7401,14627879,0
2006-03-30,7.7401,7.835,7.6451,7.6797,19364619,0
2006-03-31,7.6882,7.7228,7.6451,7.7141,7896173,0
2006-04-03,7.7141,7.7315,7.6021,7.6364,10837521,0
2006-04-04,7.6364,7.7053,7.6193,7.6537,8052293,0
2006-04-05,7.6537,7.792,7.6102,7.7746,9182963,0
2006-04-06,7.7746,7.8784,7.7228,7.8263,17125006,0
2006-04-07,7.7053,7.8179,7.6451,7.6537,8846578,0
2006-04-10,7.6278,7.6537,7.576,7.5848,9693977,0
2006-04-11,7.5848,7.6102,7.5672,7.6102,7144539,0
2006-04-12,7.5848,7.6021,7.5501,7.5672,6522475,0
2006-04-13,7.5585,7.6278,7.5329,7.6102,3697810,0
2006-04-17,7.6102,7.6624,7.5672,7.5848,7898586,0
2006-04-18,7.6278,7.7053,7.5585,7.6882,17920903,0
2006-04-19,7.671,7.8004,7.671,7.7662,13377304,0
2006-04-20,7.7488,7.7574,7.7141,7.7228,9049372,0
2006-04-21,7.7401,7.7662,7.6102,7.6797,9277924,0
2006-04-24,7.6278,7.6537,7.5413,7.6278,12875139,0
2006-04-25,7.6193,7.6882,7.6193,7.6537,5434455,0
2006-04-26,7.6537,7.6882,7.6193,7.671,11595593,0
2006-04-27,7.6451,7.8524,7.6278,7.7662,19002480,0
2006-04-28,7.7141,7.7662,7.6193,7.6797,11822533,0
2006-05-01,7.6968,7.6968,7.6102,7.6278,9150775,0
2006-05-02,7.6364,7.6882,7.5933,7.6193,15577482,0
2006-05-03,7.6193,7.6624,7.5933,7.6451,11787124,0
2006-05-04,7.6364,7.7833,7.6364,7.7746,11561794,0
2006-05-05,7.792,7.8784,7.792,7.8784,13081961,0
2006-05-08,7.9042,7.913,7.8004,7.8263,6600531,0
2006-05-09,7.8179,7.835,7.7488,7.7662,4838139,0
2006-05-10,7.7401,7.8091,7.7401,7.7746,4489681,0
2006-05-11,7.7574,7.7574,7.671,7.7053,6238396,0
2006-05-12,7.6968,7.6968,7.5672,7.576,9195837,0
2006-05-15,7.576,7.6364,7.5241,7.6278,6136996,0
2006-05-16,7.6102,7.6278,7.507,7.5329,8069196,0
2006-05-17,7.4809,7.507,7.4378,7.4634,9592580,0
2006-05-18,7.4724,7.576,7.4724,7.5157,6610187,0
2006-05-19,7.5329,7.5413,7.3945,7.4292,8892450,0
2006-05-22,7.4031,7.4551,7.1875,7.3428,13897975,0
2006-05-23,7.3687,7.3945,7.2997,7.3082,6810573,0
2006-05-24,7.2825,7.334,7.213,7.3168,8244625,0
2006-05-25,7.3945,7.4207,7.3428,7.4117,6701124,0
2006-05-26,7.4292,7.4292,7.3773,7.4117,4495314,0
2006-05-30,7.4117,7.4464,7.2997,7.2997,9409905,0
2006-05-31,7.334,7.5413,7.3168,7.4896,18030350,0
2006-06-01,7.4896,7.576,7.4809,7.5672,11387968,0
2006-06-02,7.5413,7.576,7.4292,7.4464,9310917,0
2006-06-05,7.4207,7.4292,7.2907,7.3082,6892654,0
2006-06-06,7.334,7.3513,7.213,7.3168,8359705,0
2006-06-07,7.334,7.4207,7.2997,7.3599,6006628,0
2006-06-08,7.3599,7.3687,7.2044,7.334,6688247,0
2006-06-09,7.4378,7.4809,7.4031,7.4117,6852417,0
2006-06-12,7.4207,7.4207,7.196,7.213,8172202,0
2006-06-13,7.1787,7.239,7.0401,7.0663,11959337,0
2006-06-14,7.0663,7.2825,7.0663,7.265,13478701,0
2006-06-15,7.3082,7.4551,7.3082,7.4464,9096858,0
2006-06-16,7.4464,7.4464,7.3599,7.3599,8425696,0
2006-06-19,7.3599,7.3773,7.2219,7.265,9042938,0
2006-06-20,7.2476,7.2563,7.17,7.2044,8671144,0
2006-06-21,7.2219,7.3599,7.2044,7.2735,14476587,0
2006-06-22,7.2476,7.2907,7.213,7.2563,5555167,0
2006-06-23,7.239,7.3773,7.213,7.3082,4620856,0
2006-06-26,7.3256,7.3599,7.2997,7.3256,3367058,0
2006-06-27,7.3168,7.3256,7.1527,7.1787,7067283,0
2006-06-28,7.1356,7.1356,6.9888,7.0059,15323983,0
2006-06-29,7.0576,7.1875,7.0493,7.1787,13893951,0
2006-06-30,7.17,7.2997,7.1613,7.239,7702227,0
2006-07-03,7.2476,7.2476,7.1787,7.239,1788949,0
2006-07-05,7.239,7.2997,7.1527,7.2907,10087499,0
2006-07-06,7.2907,7.3945,7.2907,7.3687,10941334,0
2006-07-07,7.3687,7.3687,7.3082,7.3256,9207106,0
2006-07-10,7.334,7.4031,7.3168,7.3513,6425901,0
2006-07-11,7.3428,7.4896,7.334,7.4724,10658869,0
2006-07-12,7.4634,7.507,7.4378,7.4724,11686529,0
2006-07-13,7.4207,7.4378,7.334,7.3773,11860356,0
2006-07-14,7.3599,7.3687,7.196,7.2563,7381942,0
2006-07-17,7.265,7.3428,7.2304,7.2997,7093037,0
2006-07-18,7.3168,7.3428,7.2219,7.2825,7598415,0
2006-07-19,7.2907,7.4031,7.2563,7.3945,7736030,0
2006-07-20,7.386,7.386,7.2907,7.2997,14120082,0
2006-07-21,7.3082,7.3082,7.196,7.2044,6460504,0
2006-07-24,7.2304,7.2907,7.2304,7.2476,9691563,0
2006-07-25,7.2476,7.4464,7.2476,7.3945,13036089,0
2006-07-26,7.4464,7.4724,7.3945,7.4551,12620037,0
2006-07-27,7.498,7.5501,7.2735,7.3945,25203051,0
2006-07-28,7.3945,7.4809,7.3428,7.4464,14062948,0
2006-07-31,7.4464,7.5501,7.4117,7.4724,8355684,0
2006-08-01,7.4464,7.4634,7.3428,7.3687,12059128,0
2006-08-02,7.3773,7.4378,7.3687,7.386,7743273,0
2006-08-03,7.334,7.4464,7.3168,7.4031,13363620,0
2006-08-04,7.4464,7.5157,7.4464,7.5157,17816287,0
2006-08-07,7.5157,7.5157,7.3773,7.4809,10126127,0
2006-08-08,7.4896,7.5157,7.4031,7.4464,7835816,0
2006-08-09,7.4724,7.4809,7.2476,7.265,10195337,0
2006-08-10,7.239,7.3428,7.2044,7.3168,5707266,0
2006-08-11,7.3256,7.3773,7.2735,7.2907,4122719,0
2006-08-14,7.334,7.386,7.2825,7.3082,5741060,0
2006-08-15,7.3773,7.5585,7.3513,7.5501,10526892,0
2006-08-16,7.576,7.6278,7.5157,7.6193,9146752,0
2006-08-17,7.5848,7.7315,7.5585,7.7141,9428410,0
2006-08-18,7.7141,7.7746,7.5933,7.7662,7989522,0
2006-08-21,7.7315,7.7401,7.6624,7.6968,5046566,0
2006-08-22,7.6968,7.7401,7.6193,7.671,7901805,0
2006-08-23,7.6797,7.8869,7.6451,7.8869,19472451,0
2006-08-24,7.8869,7.8869,7.7141,7.792,9312524,0
2006-08-25,7.7746,7.8179,7.7315,7.7488,3221402,0
2006-08-28,7.7746,7.8869,7.7746,7.8609,7467244,0
2006-08-29,7.8524,7.9473,7.8524,7.9387,6938524,0
2006-08-30,7.9564,7.9644,7.8956,7.913,16487648,0
2006-08-31,7.9301,7.9564,7.913,7.9387,6590069,0
2006-09-01,7.9473,8.034,7.9301,7.9387,19247123,0
2006-09-05,7.9564,7.9993,7.8609,7.8695,13500432,0
2006-09-06,7.9042,7.9735,7.8956,7.9213,23379496,0
2006-09-07,7.9042,7.9387,7.8695,7.8784,7278935,0
2006-09-08,7.8956,7.9213,7.8609,7.9042,7459192,0
2006-09-11,7.8784,7.9301,7.8438,7.8784,17540256,0
2006-09-12,7.9042,7.9644,7.8869,7.9387,19908626,0
2006-09-13,7.9473,8.034,7.9473,7.9993,8778175,0
2006-09-14,7.9907,7.9993,7.8869,7.9301,6833100,0
2006-09-15,7.9644,7.9993,7.9301,7.9817,10095546,0
2006-09-18,7.9564,7.9735,7.8695,7.913,10339382,0
2006-09-19,7.9213,7.9564,7.835,7.8609,15093021,0
2006-09-20,7.9301,8.0079,7.9213,7.9564,17863765,0
2006-09-21,8.0079,8.0683,7.9387,7.9564,15715897,0
2006-09-22,7.9907,7.9907,7.8956,7.9644,7014172,0
2006-09-25,7.9817,7.9907,7.8609,7.9042,12141212,0
2006-09-26,7.9042,8.0165,7.8784,7.9817,13056207,0
2006-09-27,7.9993,8.1806,7.9993,8.1547,65969910,0
2006-09-28,8.1288,8.2844,8.1029,8.2757,22305963,0
2006-09-29,8.3362,8.3534,8.2412,8.3277,17594981,0
2006-10-02,8.5868,8.6301,8.4224,8.6301,15728440,0
2006-10-03,8.6386,8.7422,8.5868,8.725,15659844,0
2006-10-04,8.768,9.0453,8.768,9.027,20255503,0
2006-10-05,9.0186,9.0539,8.9413,9.0366,10792053,0
2006-10-06,9.0186,9.0624,8.9067,8.9666,6950591,0
2006-10-09,8.9413,9.0958,8.9245,9.0624,7273225,0
2006-10-10,9.0366,9.1382,9.01,9.0958,12983030,0
2006-10-11,9.0709,9.0709,8.933,8.95,19396904,0
2006-10-12,9.01,9.3905,8.9919,9.3108,32844286,0
2006-10-13,9.2179,9.3727,9.0881,9.2616,15091087,0
2006-10-16,9.2616,9.364,9.1551,9.3375,7319958,0
2006-10-17,9.2855,9.3021,9.1471,9.1735,9793623,0
2006-10-18,9.1918,9.2451,9.0366,9.2006,14419057,0
2006-10-19,9.2006,9.2708,9.1649,9.2451,6391258,0
2006-10-20,9.3021,9.3199,9.1823,9.2933,6450430,0
2006-10-23,9.2616,9.4093,9.2451,9.3375,6188857,0
2006-10-24,9.3375,9.4686,9.3199,9.4408,5326110,0
2006-10-25,9.417,9.4596,9.3561,9.4329,4043861,0
2006-10-26,9.4765,9.536,9.3108,9.417,8133710,0
2006-10-27,9.364,9.364,9.2267,9.2777,10431353,0
2006-10-30,9.2267,9.3108,9.1382,9.2616,11280905,0
2006-10-31,9.2536,9.2855,9.1471,9.1823,9218831,0
2006-11-01,9.2091,9.2855,9.1551,9.1823,7360289,0
2006-11-02,9.1735,9.2353,9.1298,9.2353,8416389,0
2006-11-03,9.2777,9.2777,9.1298,9.1551,5543964,0
2006-11-06,9.2267,9.2855,9.2179,9.2536,4126027,0
2006-11-07,9.2708,9.3473,9.2353,9.2353,4682725,0
2006-11-08,9.1735,9.3561,9.1551,9.3021,5354376,0
2006-11-09,9.2451,9.3021,9.2267,9.2267,4928850,0
2006-11-10,9.2267,9.3817,9.1823,9.3561,4994430,0
2006-11-13,9.3817,9.4093,9.3285,9.364,4082309,0
2006-11-14,9.3905,9.4686,9.3473,9.4329,6234841,0
2006-11-15,9.426,9.4835,9.426,9.4596,6909883,0
2006-11-16,9.4765,9.51,9.4686,9.4835,8062473,0
2006-11-17,9.3021,9.3285,8.8288,8.8983,29833531,0
2006-11-20,9.0186,9.0186,8.7162,8.7595,14152582,0
2006-11-21,8.7595,8.889,8.725,8.768,12370175,0
2006-11-22,8.6989,9.027,8.6731,9.0186,11736212,0
2006-11-24,8.9245,8.9844,8.8629,8.915,1902637,0
2006-11-27,8.889,8.9245,8.7507,8.768,10499197,0
2006-11-28,8.7422,8.8629,8.7422,8.8196,8404709,0
2006-11-29,8.8196,8.9067,8.6815,8.7162,6200918,0
2006-11-30,8.725,8.7854,8.6301,8.6386,5888837,0
2006-12-01,8.6301,8.6989,8.5261,8.6472,6265368,0
2006-12-04,8.6989,9.0453,8.6557,8.9844,7981438,0
2006-12-05,8.9748,9.0186,8.8983,8.9245,4007303,0
2006-12-06,8.933,9.121,8.889,9.0958,6824324,0
2006-12-07,9.0958,9.2091,9.0624,9.1735,5638193,0
2006-12-08,9.1551,9.3727,9.1298,9.2179,8521175,0
2006-12-11,9.0881,9.1823,9.027,9.1038,5978539,0
2006-12-12,9.0186,9.1038,8.9413,9.027,4528571,0
2006-12-13,9.0795,9.1038,9.01,9.0366,3121566,0
2006-12-14,8.933,9.0709,8.933,9.01,5125217,0
2006-12-15,9.0453,9.0453,8.8629,8.8713,8173661,0
2006-12-18,8.8806,8.9844,8.8629,8.8983,4972571,0
2006-12-19,8.8629,8.9067,8.768,8.8713,4144501,0
2006-12-20,8.8629,8.9413,8.8288,8.8983,3274969,0
2006-12-21,8.915,8.95,8.8113,8.8454,2529815,0
2006-12-22,8.8288,8.9067,8.768,8.889,2439732,0
2006-12-26,8.8546,8.933,8.8288,8.933,1451856,0
2006-12-27,8.915,8.9413,8.8021,8.8288,5995880,0
2006-12-28,8.7937,8.9588,8.768,8.915,2541121,0
2006-12-29,8.8806,8.915,8.7507,8.7768,2376039,0
2007-01-03,8.8288,8.9919,8.7335,8.837,4195000,0
2007-01-04,8.8113,8.933,8.6905,8.933,5717717,0
2007-01-05,8.889,9.0186,8.6905,8.9666,5419204,0
2007-01-08,8.9588,8.9844,8.8454,8.9588,3657153,0
2007-01-09,8.8629,8.9413,8.725,8.7422,6285723,0
2007-01-10,8.7335,8.8713,8.6731,8.8288,3954912,0
2007-01-11,8.8288,8.9666,8.8288,8.9588,5006117,0
2007-01-12,8.933,9.0624,8.9067,9.01,3341681,0
2007-01-16,9.0186,9.1649,9.0186,9.0624,3311149,0
2007-01-17,8.9748,9.027,8.8713,8.889,3724998,0
2007-01-18,8.889,8.8983,8.7507,8.7854,3780405,0
2007-01-19,8.7854,8.8288,8.7335,8.8288,3175838,0
2007-01-22,8.8288,8.8288,8.725,8.7595,3049200,0
2007-01-23,8.7595,8.8288,8.7076,8.7422,2210195,0
2007-01-24,8.7595,8.8196,8.7422,8.7768,2107301,0
2007-01-25,8.8021,8.8288,8.7507,8.7595,3467566,0
2007-01-26,8.7595,8.7937,8.6905,8.7507,4135077,0
2007-01-29,8.7335,8.8454,8.725,8.7595,4118491,0
2007-01-30,8.7854,8.889,8.768,8.8713,2397899,0
2007-01-31,8.8629,9.0366,8.8546,9.01,3111389,0
2007-02-01,9.01,9.0366,8.8983,8.9748,3498100,0
2007-02-02,8.9588,9.1298,8.4917,8.7854,12861664,0
2007-02-05,8.8113,9.0881,8.7507,8.8713,11831195,0
2007-02-06,8.8629,8.8713,8.6643,8.8113,6681103,0
2007-02-07,8.8288,8.8454,8.7595,8.8021,3419702,0
2007-02-08,8.768,8.8113,8.6209,8.7768,6363742,0
2007-02-09,8.7595,8.8113,8.6472,8.7162,4030670,0
2007-02-12,8.7076,8.7335,8.5261,8.578,4050919,0
2007-02-13,8.6905,8.7595,8.5608,8.6989,3961277,0
2007-02-14,8.6557,8.7854,8.6209,8.725,3270408,0
2007-02-15,8.6905,8.7422,8.6731,8.6905,2574294,0
2007-02-16,8.6557,8.6905,8.6038,8.6209,3079353,0
2007-02-20,8.6731,8.8546,8.6472,8.8196,7897011,0
2007-02-21,8.8196,8.889,8.7937,8.837,3682784,0
2007-02-22,8.8629,8.889,8.7854,8.8288,4067610,0
2007-02-23,8.7937,8.8546,8.7854,8.8288,5744104,0
2007-02-26,8.8288,8.8629,8.768,8.8454,4730003,0
2007-02-27,8.7595,8.7595,8.2927,8.4224,9348868,0
2007-02-28,8.4484,8.6209,8.3621,8.5088,6346026,0
2007-03-01,8.345,8.4654,8.2498,8.44,8397120,0
2007-03-02,8.4224,8.4224,8.3101,8.3101,6819427,0
2007-03-05,8.2498,8.345,8.1547,8.1719,7745874,0
2007-03-06,8.2237,8.2844,8.1116,8.1202,10047280,0
2007-03-07,8.1202,8.198,8.1029,8.1547,5685682,0
2007-03-08,8.198,8.2844,8.1202,8.1376,7503893,0
2007-03-09,8.1895,8.2927,8.146,8.2844,5901652,0
2007-03-12,8.2237,8.3621,8.2237,8.3362,4111707,0
2007-03-13,8.2844,8.3534,8.1116,8.1202,6153425,0
2007-03-14,8.1547,8.2067,8.0424,8.1116,8467274,0
2007-03-15,8.0856,8.2412,8.034,8.2151,6915915,0
2007-03-16,8.2498,8.2844,8.1632,8.1806,39275115,0
2007-03-19,8.2412,8.44,8.2324,8.3706,6437615,0
2007-03-20,8.3534,8.4052,8.3101,8.3362,5310280,0
2007-03-21,8.2671,8.5521,8.2067,8.5261,7867286,0
2007-03-22,8.5088,8.5261,8.4052,8.4917,4536861,0
2007-03-23,8.5088,8.5175,8.4484,8.4917,3319443,0
2007-03-26,8.4743,8.4917,8.3188,8.4224,4111707,0
2007-03-27,8.388,8.4309,8.2927,8.3188,5296332,0
2007-03-28,8.2671,8.2927,8.1547,8.2412,7016907,0
2007-03-29,8.2757,8.3018,8.198,8.2585,3155487,0
2007-03-30,8.2844,8.3362,8.2412,8.3018,4859873,0
2007-04-02,8.3362,8.3362,8.1719,8.198,5041546,0
2007-04-03,8.2151,8.4139,8.2151,8.4052,5382647,0
2007-04-04,8.4052,8.4484,8.3706,8.4224,3914586,0
2007-04-05,8.3706,8.4309,8.3534,8.4224,3294568,0
2007-04-09,8.4224,8.4832,8.4224,8.4572,4335591,0
2007-04-10,8.4484,8.4654,8.4139,8.4309,2373785,0
2007-04-11,8.4309,8.44,8.3534,8.388,5693258,0
2007-04-12,8.3706,8.4572,8.2237,8.4572,5240927,0
2007-04-13,8.4832,8.578,8.4572,8.5261,5752395,0
2007-04-16,8.5349,8.5868,8.5175,8.578,5587903,0
2007-04-17,8.5695,8.6643,8.5521,8.6472,5989095,0
2007-04-18,8.4654,8.837,8.4654,8.8113,12650989,0
2007-04-19,8.8113,8.8288,8.6643,8.7768,8093137,0
2007-04-20,8.8021,8.8021,8.6815,8.6989,6124644,0
2007-04-23,8.6643,8.7422,8.6209,8.7162,5256759,0
2007-04-24,8.4917,8.6126,8.4572,8.5175,11831899,0
2007-04-25,8.5435,8.6815,8.5003,8.6731,8037860,0
2007-04-26,9.915,10.271,9.841,10.079,49478256,0
2007-04-27,10.048,10.097,9.915,9.996,11662327,0
2007-04-30,9.996,10.04,9.907,10.005,8596553,0
2007-05-01,10.005,10.048,9.915,9.978,11824854,0
2007-05-02,9.996,10.178,9.932,10.024,7611919,0
2007-05-03,10.024,10.063,9.874,9.932,5160646,0
2007-05-04,9.932,10.168,9.915,10.141,7142441,0
2007-05-07,10.15,11.205,10.106,10.545,42705892,0
2007-05-08,10.545,10.658,10.391,10.446,12732534,0
2007-05-09,10.446,10.619,10.391,10.573,5356640,0
2007-05-10,10.545,10.652,10.471,10.554,5570916,0
2007-05-11,10.61,10.773,10.582,10.764,10957517,0
2007-05-14,10.684,10.745,10.375,10.4,12295168,0
2007-05-15,10.446,10.6,10.297,10.348,7848449,0
2007-05-16,10.391,10.745,10.297,10.41,10681278,0
2007-05-17,10.453,10.453,10.245,10.375,3675623,0
2007-05-18,10.418,10.437,10.297,10.41,3873120,0
2007-05-21,10.365,10.427,10.297,10.348,4527439,0
2007-05-22,10.34,10.462,10.306,10.365,2064786,0
2007-05-23,10.41,10.529,10.332,10.348,4595658,0
2007-05-24,10.375,10.833,10.348,10.513,9239365,0
2007-05-25,10.537,10.684,10.513,10.573,5660634,0
2007-05-29,10.529,10.554,10.356,10.462,3852767,0
2007-05-30,10.4,10.545,10.348,10.529,2932357,0
2007-05-31,10.513,10.668,10.504,10.652,5736979,0
2007-06-01,10.684,10.84,10.677,10.72,5312918,0
2007-06-04,10.668,10.754,10.628,10.745,3511667,0
2007-06-05,10.745,10.764,10.554,10.644,4044243,0
2007-06-06,10.582,10.61,10.504,10.564,3746481,0
2007-06-07,10.52,10.573,10.315,10.332,4119998,0
2007-06-08,10.323,10.529,10.245,10.529,4089847,0
2007-06-11,10.513,10.554,10.348,10.52,2073379,0
2007-06-12,10.471,10.658,10.437,10.554,4775823,0
2007-06-13,10.554,10.677,10.462,10.619,11689100,0
2007-06-14,10.628,10.668,10.481,10.529,5090542,0
2007-06-15,10.72,10.72,10.537,10.537,4527062,0
2007-06-18,10.446,11.144,10.097,10.15,17575677,0
2007-06-19,9.932,10.159,9.831,9.883,13961110,0
2007-06-20,9.883,9.95,9.76,9.779,7867234,0
2007-06-21,9.75,9.797,9.614,9.701,7638828,0
2007-06-22,9.684,9.907,9.684,9.797,7399113,0
2007-06-25,9.805,9.95,9.797,9.907,10478833,0
2007-06-26,9.923,10.132,9.907,9.932,8335356,0
2007-06-27,9.932,9.996,9.874,9.923,3599486,0
2007-06-28,9.915,9.915,9.788,9.797,5122957,0
2007-06-29,9.805,9.899,9.701,9.75,5891475,0
2007-07-02,9.788,9.932,9.735,9.915,2094487,0
2007-07-03,10.211,10.41,10.141,10.186,5741465,0
2007-07-05,10.202,10.202,10.048,10.071,4115100,0
2007-07-06,10.141,10.245,10.071,10.079,4128292,0
2007-07-09,10.071,10.159,10.032,10.056,3747234,0
2007-07-10,10.056,10.079,9.874,9.883,5598619,0
2007-07-11,9.907,9.959,9.822,9.866,2856221,0
2007-07-12,9.85,9.874,9.701,9.85,4591514,0
2007-07-13,9.883,10.15,9.822,9.969,7471100,0
2007-07-16,9.874,10.04,9.874,9.969,2873935,0
2007-07-17,9.978,10.063,9.891,9.969,3602197,0
2007-07-18,9.899,10.106,9.899,9.959,2867529,0
2007-07-19,9.986,10.04,9.915,9.996,2182305,0
2007-07-20,9.996,10.106,9.779,9.797,4481833,0
2007-07-23,9.831,9.986,9.788,9.859,3717214,0
2007-07-24,9.769,9.815,9.4004,9.4004,7229085,0
2007-07-25,9.417,9.529,9.2536,9.3199,5992489,0
2007-07-26,9.2353,9.3021,8.7937,8.8629,9785427,0
2007-07-27,9.027,9.1471,8.889,8.8983,6728287,0
2007-07-30,8.915,8.9844,8.6557,8.9413,6271969,0
2007-07-31,9.735,9.735,9.2777,9.2933,8578519,0
2007-08-01,9.3199,9.417,9.0881,9.2708,6173786,0
2007-08-02,9.2451,9.3285,9.1136,9.2267,4636685,0
2007-08-03,9.2091,9.3108,8.8806,8.8806,4262120,0
2007-08-06,8.933,8.9588,8.6643,8.9588,5908819,0
2007-08-07,8.8983,8.9844,8.7162,8.8288,7211790,0
2007-08-08,8.8454,8.8983,8.5435,8.725,7988223,0
2007-08-09,8.5695,8.7162,8.2151,8.3018,8349680,0
2007-08-10,8.1547,8.2151,7.8524,8.1719,12147420,0
2007-08-13,8.2237,8.7507,8.1632,8.5435,7578898,0
2007-08-14,8.5521,8.578,8.2151,8.2237,3417440,0
2007-08-15,8.1806,8.4052,8.0596,8.1029,3406509,0
2007-08-16,8.0683,8.2757,7.8438,8.2585,6851841,0
2007-08-17,8.4654,8.5261,8.1376,8.4309,6744044,0
2007-08-20,8.5003,8.578,8.3792,8.5175,2752192,0
2007-08-21,8.5435,8.6209,8.4224,8.5175,2131049,0
2007-08-22,8.5953,8.6905,8.5175,8.6472,4307325,0
2007-08-23,8.7076,8.7162,8.5695,8.6126,2314978,0
2007-08-24,8.5868,8.7162,8.5435,8.7162,1737177,0
2007-08-27,8.6815,8.725,8.4917,8.4917,1950882,0
2007-08-28,8.8454,8.889,8.6386,8.6731,9186422,0
2007-08-29,8.7768,8.8021,8.5608,8.7335,5308398,0
2007-08-30,8.725,8.7335,8.5868,8.6643,3190915,0
2007-08-31,8.7595,8.7768,8.6386,8.725,2647790,0
2007-09-04,8.7162,8.7422,8.6301,8.6905,2826823,0
2007-09-05,8.6472,8.6731,8.5868,8.6472,3752889,0
2007-09-06,8.6472,8.889,8.6301,8.8546,2422398,0
2007-09-07,8.6989,8.7854,8.5521,8.6557,2979093,0
2007-09-10,8.7076,8.7335,8.4572,8.4917,3617954,0
2007-09-11,8.4917,8.5521,8.3362,8.388,3608157,0
2007-09-12,8.3621,8.4139,8.2927,8.2927,2008928,0
2007-09-13,8.3101,8.4224,8.2151,8.4052,2706963,0
2007-09-14,8.345,8.7507,8.3277,8.725,6829224,0
2007-09-17,8.725,8.8454,8.5521,8.6386,6238608,0
2007-09-18,8.8288,9.1551,8.8288,9.1471,7348606,0
2007-09-19,9.1735,9.2353,9.0539,9.0795,3358267,0
2007-09-20,9.027,9.0624,8.8806,8.933,2356439,0
2007-09-21,9.027,9.0624,8.915,8.9413,3539554,0
2007-09-24,8.9748,9.0624,8.8983,8.9245,2066974,0
2007-09-25,8.8629,8.8806,8.725,8.768,3092542,0
2007-09-26,8.8113,9.0005,8.7854,8.9245,3584411,0
2007-09-27,9.2353,9.2855,9.0958,9.2091,6489255,0
2007-09-28,9.2091,9.3108,9.1551,9.2616,3153225,0
2007-10-01,9.2179,9.2855,9.1649,9.2451,2974947,0
2007-10-02,9.2353,9.2777,9.2006,9.2451,1710040,0
2007-10-03,9.2267,9.3199,9.1823,9.2933,2918035,0
2007-10-04,9.2855,9.3021,9.1823,9.1918,2343248,0
2007-10-05,9.2006,9.2616,9.1382,9.1551,2903336,0
2007-10-08,9.1551,9.1551,9.0453,9.121,2264095,0
2007-10-09,9.1649,9.1823,8.9844,8.9919,3224838,0
2007-10-10,8.9919,9.1823,8.9588,9.0453,6996198,0
2007-10-11,9.0453,9.0539,8.9067,8.933,4135077,0
2007-10-12,8.933,9.1649,8.8983,9.1136,7363309,0
2007-10-15,9.0795,9.1038,9.0005,9.0709,2223766,0
2007-10-16,9.0624,9.1649,9.0005,9.0958,4016350,0
2007-10-17,9.1382,9.1735,9.027,9.0958,2512479,0
2007-10-18,9.0453,9.1038,8.9844,9.0624,3774750,0
2007-10-19,9.027,9.0881,8.915,8.9413,3157370,0
2007-10-22,8.889,9.027,8.8713,8.9588,3154734,0
2007-10-23,8.9748,9.027,8.8113,8.9666,3733666,0
2007-10-24,8.9666,8.9666,8.725,8.8196,4533846,0
2007-10-25,8.8021,9.3199,8.768,9.027,12535264,0
2007-10-26,9.0453,9.2353,8.9413,9.1823,6006151,0
2007-10-29,9.2267,9.2855,9.1649,9.2267,3553503,0
2007-10-30,9.2006,9.3021,9.1551,9.2091,2554695,0
2007-10-31,9.2616,9.2855,9.1038,9.2267,2921803,0
2007-11-01,8.9413,8.9919,8.7076,8.8196,3959058,0
2007-11-02,8.8288,8.8546,8.6038,8.768,4436225,0
2007-11-05,8.768,8.7854,8.4917,8.5868,6761980,0
2007-11-06,8.6386,8.6815,8.4224,8.5261,4209703,0
2007-11-07,8.5175,8.6038,8.2927,8.2927,4018760,0
2007-11-08,8.3534,8.5608,8.2927,8.5261,4674811,0
2007-11-09,8.4309,8.5003,8.2498,8.2844,5141053,0
2007-11-12,8.2927,8.4917,8.1719,8.388,6865410,0
2007-11-13,8.4743,8.4743,8.3188,8.3969,4530831,0
2007-11-14,8.4832,8.4832,8.1116,8.1376,11668786,0
2007-11-15,8.1202,8.1547,7.9564,8.0165,5321570,0
2007-11-16,8.0856,8.0856,7.7574,7.8179,10748552,0
2007-11-19,7.7833,7.7833,7.5501,7.5848,7141127,0
2007-11-20,7.5848,7.6797,7.3168,7.4207,6911466,0
2007-11-21,7.2825,7.3945,7.2304,7.2825,5486447,0
2007-11-23,7.3513,7.498,7.3168,7.4551,5511201,0
2007-11-26,7.4551,7.4551,7.1787,7.1875,3299163,0
2007-11-27,7.1613,7.3256,7.1527,7.2907,6304799,0
2007-11-28,7.2997,7.498,7.239,7.2563,5786570,0
2007-11-29,7.239,7.3513,7.1613,7.2563,4338413,0
2007-11-30,7.2825,7.507,7.2735,7.4378,6573677,0
2007-12-03,7.507,7.507,7.3945,7.4551,3348255,0
2007-12-04,7.4896,7.507,7.4117,7.4809,3097861,0
2007-12-05,7.5413,7.5585,7.386,7.4464,2835679,0
2007-12-06,7.4464,7.5241,7.4117,7.507,1987215,0
2007-12-07,7.5329,7.5933,7.507,7.5241,2405655,0
2007-12-10,7.5329,7.5672,7.4724,7.498,4087432,0
2007-12-11,7.498,7.5241,7.1613,7.1787,5114187,0
2007-12-12,7.3513,7.3773,7.1267,7.2304,4123412,0
2007-12-13,7.1787,7.3513,7.118,7.1875,3696572,0
2007-12-14,7.1356,7.2304,7.118,7.1267,2875761,0
2007-12-17,7.0836,7.1613,7.0142,7.1007,3758781,0
2007-12-18,7.1356,7.334,7.1095,7.2304,4858424,0
2007-12-19,7.1527,7.265,7.1007,7.1095,6365121,0
2007-12-20,7.1441,7.1441,7.0493,7.0663,5226456,0
2007-12-21,7.118,7.1356,6.9971,7.0493,7617121,0
2007-12-24,7.0493,7.1527,7.0401,7.0576,3006216,0
2007-12-26,6.9971,7.1007,6.9971,7.0836,2927445,0
2007-12-27,7.0401,7.075,6.9799,7.0059,1812062,0
2007-12-28,6.9971,7.0663,6.8848,6.9024,2525670,0
2007-12-31,6.8763,6.8936,6.7379,6.8589,3791739,0
2008-01-02,6.8936,6.8936,6.7379,6.7553,5270611,0
2008-01-03,6.7553,6.7815,6.5824,6.5997,5734216,0
2008-01-04,6.496,6.5482,6.1591,6.194,8418279,0
2008-01-07,6.2199,6.2372,5.9605,6.1334,10596436,0
2008-01-08,6.1508,6.3233,6.0729,6.0816,6373306,0
2008-01-09,6.0641,6.2544,6.0297,6.2282,6527981,0
2008-01-10,6.194,6.496,6.1591,6.4617,10480166,0
2008-01-11,6.3925,6.6688,6.2803,6.5565,8766770,0
2008-01-14,6.5997,6.8068,6.4704,6.7896,10785273,0
2008-01-15,6.5997,6.8848,6.5654,6.8158,11209073,0
2008-01-16,6.8158,7.0059,6.7815,6.8068,6422761,0
2008-01-17,6.8332,6.8848,6.6345,6.6863,5065855,0
2008-01-18,7.1527,7.1527,6.3666,6.4099,9689082,0
2008-01-22,6.1161,6.5133,5.9864,6.4875,9944688,0
2008-01-23,6.3233,6.496,6.2544,6.4617,9866918,0
2008-01-24,6.5133,6.5565,6.3406,6.5482,5070357,0
2008-01-25,6.5565,6.9888,6.3666,6.7038,14280972,0
2008-01-28,6.496,6.496,6.185,6.3493,10253297,0
2008-01-29,6.3925,6.3925,6.1334,6.3493,5254248,0
2008-01-30,6.3233,6.3925,6.2282,6.2631,4013499,0
2008-01-31,6.2199,6.5565,6.185,6.4704,7164163,0
2008-02-01,6.5219,6.7038,6.4875,6.6774,5158678,0
2008-02-04,6.4099,6.6345,6.3493,6.3493,6365910,0
2008-02-05,6.2544,6.4011,6.1245,6.185,8293720,0
2008-02-06,6.2372,6.2372,5.9605,5.978,6066842,0
2008-02-07,5.9346,6.3233,5.9346,6.2631,6144994,0
2008-02-08,6.2111,6.3406,6.1074,6.1418,3878860,0
2008-02-11,6.1334,6.3925,6.0987,6.2544,6915417,0
2008-02-12,6.2631,6.4617,6.2199,6.3925,6672519,0
2008-02-13,6.4271,6.496,6.3322,6.4875,4876282,0
2008-02-14,6.496,6.496,6.3406,6.3493,4667337,0
2008-02-15,6.3493,6.3493,6.2372,6.3322,5076202,0
2008-02-19,6.3925,6.3925,6.2111,6.2888,5568840,0
2008-02-20,6.2199,6.4531,6.2022,6.4531,6007375,0
2008-02-21,6.4789,6.496,6.2803,6.3322,9478089,0
2008-02-22,6.3322,6.4443,6.2372,6.3835,7547312,0
2008-02-25,6.3925,6.5565,6.3233,6.5565,4493075,0
2008-02-26,6.5307,6.7553,6.5219,6.7467,7776728,0
2008-02-27,6.712,6.7379,6.4704,6.5133,3886285,0
2008-02-28,6.5307,6.5393,6.4271,6.5133,3603825,0
2008-02-29,6.4704,6.5307,6.3925,6.4443,4651062,0
2008-03-03,6.4183,6.4443,6.2631,6.315,3685608,0
2008-03-04,6.2199,6.3666,6.2199,6.3406,4892665,0
2008-03-05,6.3666,6.4875,6.3406,6.3835,5452950,0
2008-03-06,6.3406,6.3835,6.2456,6.2714,3898564,0
2008-03-07,6.2111,6.3666,6.194,6.2888,4414531,0
2008-03-10,6.3059,6.3753,6.2372,6.2456,7086277,0
2008-03-11,6.3666,6.4183,6.2199,6.4183,5774136,0
2008-03-12,6.4355,6.5565,6.3406,6.3406,4549287,0
2008-03-13,6.2456,6.3925,6.1591,6.3835,4289150,0
2008-03-14,6.4443,6.4443,6.1074,6.2372,4197326,0
2008-03-17,6.1681,6.2111,6.0297,6.1161,5800795,0
2008-03-18,6.1591,6.2199,6.0554,6.1591,3597223,0
2008-03-19,6.2199,6.3059,6.1161,6.1418,3424569,0
2008-03-20,6.194,6.3493,6.1418,6.3406,4414200,0
2008-03-24,6.3578,6.4704,6.3406,6.3925,3660741,0
2008-03-25,6.4183,6.4183,6.2803,6.3835,4022676,0
2008-03-26,6.3666,6.3753,6.2631,6.3059,3055127,0
2008-03-27,6.3406,6.3666,6.2199,6.2456,2745936,0
2008-03-28,6.2631,6.2631,6.0212,6.0554,4434719,0
2008-03-31,6.0383,6.1334,5.9952,6.1161,2909796,0
2008-04-01,6.185,6.2976,6.1591,6.2888,3844802,0
2008-04-02,6.2803,6.3835,6.2372,6.3322,3335042,0
2008-04-03,6.2199,6.3322,6.1161,6.2456,3232911,0
2008-04-04,6.2631,6.2714,6.1245,6.2544,3916633,0
2008-04-07,6.2976,6.315,6.185,6.2544,2423597,0
2008-04-08,6.2544,6.2631,6.2022,6.2372,3217186,0
2008-04-09,6.2631,6.2888,6.0469,6.0641,4475651,0
2008-04-10,6.0469,6.1074,6.0212,6.0901,2723926,0
2008-04-11,6.0469,6.2111,6.0383,6.1591,3949068,0
2008-04-14,6.0383,6.1508,5.8827,5.9864,9252345,0
2008-04-15,5.9864,6.0901,5.9174,6.0554,7049295,0
2008-04-16,6.0901,6.3835,6.0641,6.3835,9108010,0
2008-04-17,6.3835,6.6688,6.3233,6.6602,7123355,0
2008-04-18,6.7467,6.764,6.4789,6.7292,10031435,0
2008-04-21,6.7209,6.7209,6.6428,6.712,3191788,0
2008-04-22,6.6688,6.7038,6.5307,6.6517,5207567,0
2008-04-23,6.6688,6.7987,6.5997,6.7209,4457951,0
2008-04-24,6.4875,7.1613,6.4443,7.0059,32060148,0
2008-04-25,7.0319,7.507,6.9455,7.507,24272837,0
2008-04-28,7.4896,7.7315,7.4117,7.5413,9076220,0
2008-04-29,7.498,7.6882,7.4896,7.6624,5152206,0
2008-04-30,7.6537,7.7662,7.6102,7.6968,6864106,0
2008-05-01,7.7228,7.7315,7.498,7.5585,7348413,0
2008-05-02,7.6193,7.6624,7.5585,7.6364,3228828,0
2008-05-05,7.6537,7.6537,7.4896,7.5672,3937763,0
2008-05-06,7.5329,7.5672,7.4724,7.5241,4943363,0
2008-05-07,7.5329,7.5672,7.4117,7.4117,6670455,0
2008-05-08,7.4031,7.4292,7.0401,7.1007,7605379,0
2008-05-09,7.0059,7.213,6.9888,7.0142,4121537,0
2008-05-12,7.0576,7.17,7.0319,7.075,3655274,0
2008-05-13,6.9711,7.239,6.9195,7.196,4085495,0
2008-05-14,7.196,7.3773,7.17,7.239,5260138,0
2008-05-15,7.239,7.4378,7.1527,7.4117,3572695,0
2008-05-16,7.386,7.6021,7.334,7.507,7774896,0
2008-05-19,7.5413,7.7141,7.4724,7.6451,5961406,0
2008-05-20,7.5413,7.671,7.4634,7.6193,5194185,0
2008-05-21,7.6193,7.6624,7.2476,7.4464,7170188,0
2008-05-22,7.4724,8.0514,7.4634,7.8869,11953606,0
2008-05-23,7.8956,7.913,7.6278,7.6537,4319566,0
2008-05-27,7.6451,7.8956,7.6451,7.8438,6104145,0
2008-05-28,7.8956,8.0768,7.7315,7.9473,4058934,0
2008-05-29,7.913,7.9993,7.8091,7.9042,7050615,0
2008-05-30,7.913,7.9387,7.8091,7.8695,10337821,0
2008-06-02,7.835,7.8524,7.5157,7.576,6349469,0
2008-06-03,7.576,7.6624,7.3599,7.386,6912505,0
2008-06-04,7.3256,7.4117,7.2476,7.3687,4452046,0
2008-06-05,7.4117,7.5157,7.3168,7.4292,3652347,0
2008-06-06,7.3082,7.386,7.0059,7.118,5979889,0
2008-06-09,7.17,7.3599,7.1356,7.1787,3702500,0
2008-06-10,7.1356,7.3428,7.0836,7.2476,4386509,0
2008-06-11,7.2044,7.239,6.9628,6.9711,3565080,0
2008-06-12,7.023,7.2219,7.0142,7.17,3676533,0
2008-06-13,7.2304,7.3945,7.2044,7.386,4233560,0
2008-06-16,7.4464,7.6102,7.4031,7.5501,4234307,0
2008-06-17,7.6193,7.6364,7.498,7.5241,3523473,0
2008-06-18,7.4551,7.6278,7.4551,7.6102,4759382,0
2008-06-19,7.6021,8.1288,7.5672,8.0856,5394388,0
2008-06-20,8.0856,8.0856,7.8784,7.9735,5137642,0
2008-06-23,8.0596,8.2927,7.7141,7.8091,7038244,0
2008-06-24,7.7574,7.8524,7.6364,7.6882,3636067,0
2008-06-25,7.7315,8.0165,7.6537,7.8609,3424343,0
2008-06-26,7.7746,7.835,7.4896,7.4896,3396907,0
2008-06-27,7.4634,7.5157,7.239,7.3082,4195641,0
2008-06-30,7.2907,7.3513,7.1267,7.2219,3157197,0
2008-07-01,7.1007,7.5672,7.0576,7.2907,4024916,0
2008-07-02,7.2825,7.2907,7.1267,7.1267,3608065,0
2008-07-03,7.213,7.2304,7.0663,7.1356,1183568,0
2008-07-07,7.17,7.3168,6.9888,7.213,3764865,0
2008-07-08,7.2219,7.265,6.9799,7.2304,4578615,0
2008-07-09,7.2304,7.2304,6.6863,6.6863,3745539,0
2008-07-10,6.712,6.7815,6.3578,6.4183,3492862,0
2008-07-11,6.3059,6.4099,6.0987,6.194,3722974,0
2008-07-14,6.2544,6.2803,6.0987,6.0987,3869506,0
2008-07-15,6.0383,6.3753,5.8655,6.2976,4830475,0
2008-07-16,6.2803,6.5307,6.194,6.4443,3730144,0
2008-07-17,6.3753,6.4875,6.185,6.4443,3708951,0
2008-07-18,6.5219,6.6345,6.3666,6.5997,2905310,0
2008-07-21,6.6517,6.6602,6.4183,6.505,1865703,0
2008-07-22,6.4789,6.4875,6.3493,6.4355,3996240,0
2008-07-23,6.4875,6.5565,6.2631,6.4099,6833254,0
2008-07-24,6.3493,6.3493,6.0212,6.0297,2074180,0
2008-07-25,6.0554,6.1591,5.978,6.1508,3192625,0
2008-07-28,6.0901,6.1591,5.9174,5.9605,2539283,0
2008-07-29,6.0041,6.315,5.9952,6.2976,2690077,0
2008-07-30,6.2456,6.4011,6.0729,6.1161,5747572,0
2008-07-31,6.0212,6.2456,5.978,6.0901,3097462,0
2008-08-01,6.1418,6.1681,6.0554,6.0987,1479061,0
2008-08-04,6.0901,6.2888,6.0816,6.0987,3093956,0
2008-08-05,6.1418,6.4443,6.1245,6.4183,3020154,0
2008-08-06,6.4183,6.4355,5.9174,5.9605,10914485,0
2008-08-07,5.926,5.926,5.4509,5.8916,8433861,0
2008-08-08,5.8916,6.185,5.8916,6.0987,3125515,0
2008-08-11,5.9864,6.4183,5.9864,6.3059,3576973,0
2008-08-12,6.2803,6.4355,6.1681,6.3925,1637651,0
2008-08-13,6.3666,6.4011,6.2544,6.315,2346332,0
2008-08-14,6.3753,6.7209,6.2111,6.6948,2217157,0
2008-08-15,6.712,7.118,6.6948,6.9711,4122517,0
2008-08-18,7.0142,7.0142,6.7725,6.8246,2392016,0
2008-08-19,6.764,6.7815,6.5739,6.5997,1690572,0
2008-08-20,6.5654,6.7467,6.496,6.7038,1566509,0
2008-08-21,6.6173,6.8068,6.6084,6.764,4647242,0
2008-08-22,6.8068,7.0493,6.7209,7.0401,3808589,0
2008-08-25,6.9971,6.9971,6.712,6.7467,1151957,0
2008-08-26,6.7209,6.7209,6.4271,6.4531,2798709,0
2008-08-27,6.4183,6.5219,6.3322,6.505,1461702,0
2008-08-28,6.5133,6.6602,6.4531,6.5824,1285213,0
2008-08-29,6.5482,6.6345,6.3666,6.4355,1418120,0
2008-09-02,6.5133,6.8589,6.5133,6.5739,2353417,0
2008-09-03,6.5739,6.6345,6.4617,6.5824,1777905,0
2008-09-04,6.5307,6.5307,6.2456,6.3666,3730286,0
2008-09-05,6.3322,6.4617,6.2544,6.4531,2996173,0
2008-09-08,6.5997,6.7896,6.5565,6.6774,4535960,0
2008-09-09,6.6863,6.7038,6.1161,6.1161,4525820,0
2008-09-10,6.1245,6.2372,6.0383,6.0641,2784984,0
2008-09-11,6.0641,6.0729,5.8916,5.978,5271183,0
2008-09-12,5.9086,6.1245,5.8311,6.0554,4700534,0
2008-09-15,5.8827,6.185,5.7619,5.8395,4131249,0
2008-09-16,5.6928,5.9346,5.2608,5.8137,10784513,0
2008-09-17,5.8568,5.926,5.4942,5.5803,7733160,0
2008-09-18,5.7012,5.8916,5.5114,5.8137,5683850,0
2008-09-19,6.2372,6.3493,5.8137,5.8916,4650397,0
2008-09-22,5.8311,5.8916,5.6149,5.6583,3126337,0
2008-09-23,5.6668,5.7878,5.6322,5.6322,4542180,0
2008-09-24,5.6237,6.0987,5.6237,5.7791,4445385,0
2008-09-25,5.8395,5.9346,5.7705,5.8743,3020732,0
2008-09-26,5.7878,6.1074,5.7878,6.0041,8011487,0
2008-09-29,5.9864,6.0987,4.7251,5.0964,67245161,0
2008-09-30,4.6648,5.0537,4.3449,4.5439,11704120,0
2008-10-01,4.5178,4.5784,4.1468,4.2932,7161876,0
2008-10-02,4.4056,4.4056,4.034,4.0689,6638893,0
2008-10-03,4.2932,4.2932,3.9217,3.9998,8889610,0
2008-10-06,3.8962,3.9478,3.3085,3.6887,9797407,0
2008-10-07,3.7492,3.8183,3.4726,3.4986,5860744,0
2008-10-08,3.3689,3.6543,3.2654,3.4553,6286531,0
2008-10-09,3.4037,3.5851,3.3172,3.4294,4765822,0
2008-10-10,3.1184,3.5245,2.9457,3.4553,7963435,0
2008-10-13,3.6455,3.7232,3.4294,3.5851,4188835,0
2008-10-14,3.6974,3.7147,3.1617,3.3604,4390467,0
2008-10-15,3.3085,3.3518,2.7212,2.8507,7454775,0
2008-10-16,2.8594,3.1273,2.5134,2.9543,12967997,0
2008-10-17,2.8507,3.0495,2.7641,2.7641,6354389,0
2008-10-20,2.799,3.1445,2.6954,3.1357,4190250,0
2008-10-21,3.0926,3.1097,2.6954,2.7295,4620559,0
2008-10-22,2.6605,2.8421,2.6174,2.6865,3893545,0
2008-10-23,2.7212,2.7469,2.4879,2.583,2859115,0
2008-10-24,2.3927,2.7818,2.3499,2.7295,3834684,0
2008-10-27,2.6865,2.7558,2.4533,2.4533,2009185,0
2008-10-28,2.5134,2.9027,2.2724,2.8679,4822809,0
2008-10-29,2.8075,3.0406,2.7558,2.911,3697738,0
2008-10-30,2.9974,3.1097,2.7295,2.9802,3651793,0
2008-10-31,2.9802,3.2566,2.8853,3.1273,3513848,0
2008-11-03,3.1097,3.2566,2.911,2.9284,2459515,0
2008-11-04,2.9974,3.196,2.9371,3.1532,2208807,0
2008-11-05,3.1876,3.1876,2.7469,2.8421,2527556,0
2008-11-06,3.196,3.2134,2.9371,3.1704,11918929,0
2008-11-07,3.2481,3.4553,3.196,3.4468,3256125,0
2008-11-10,3.4553,3.4986,3.0667,3.1013,2720502,0
2008-11-11,3.1013,3.1704,2.8938,2.9543,2530711,0
2008-11-12,2.9543,3.0235,2.8075,2.8507,3734716,0
2008-11-13,2.8768,3.3689,2.6865,3.3518,5991416,0
2008-11-14,3.2914,3.2914,2.9284,3.1273,3000910,0
2008-11-17,3.0926,3.1445,2.9974,3.0578,2410268,0
2008-11-18,3.0406,3.2309,2.8679,3.205,8636014,0
2008-11-19,3.205,3.2654,2.8075,2.8161,7371502,0
2008-11-20,2.7818,2.8507,2.4273,2.4965,5113002,0
2008-11-21,2.6261,2.7641,2.4273,2.7469,4862342,0
2008-11-24,2.911,3.1097,2.7729,3.0667,3980096,0
2008-11-25,3.0926,3.3172,2.9716,3.2998,3090904,0
2008-11-26,3.0323,3.5245,3.0323,3.4899,5539658,0
2008-11-28,3.4726,3.4726,3.1273,3.4726,1963352,0
2008-12-01,3.3518,3.3604,3.0667,3.1097,3368131,0
2008-12-02,3.2739,3.4553,3.1445,3.4121,9043638,0
2008-12-03,3.3259,3.5762,3.196,3.3689,4634639,0
2008-12-04,3.3085,3.4468,3.205,3.2739,4444434,0
2008-12-05,3.2309,3.395,3.1532,3.3518,4882608,0
2008-12-08,3.2827,3.5851,3.2739,3.5678,15667027,0
2008-12-09,3.5419,3.6887,3.4121,3.4811,6319091,0
2008-12-10,3.5158,3.6369,3.4468,3.5935,4486100,0
2008-12-11,3.5502,3.9825,3.4899,3.5851,7507196,0
2008-12-12,3.4643,3.7492,3.4294,3.6974,4465794,0
2008-12-15,3.7147,3.7318,3.4811,3.5678,5655970,0
2008-12-16,3.6714,4.1033,3.5851,3.9392,5492447,0
2008-12-17,3.7752,4.2068,3.6974,4.1724,5923122,0
2008-12-18,4.1724,4.1983,3.8183,4.0168,5661122,0
2008-12-19,4.06,4.2329,4.0168,4.0772,8130066,0
2008-12-22,4.06,4.1205,3.8873,4.1033,4184475,0
2008-12-23,4.1377,4.1377,3.8612,3.9042,3003884,0
2008-12-24,3.9042,4.034,3.8612,3.9478,1411176,0
2008-12-26,3.9478,4.1033,3.9478,4.1033,769007,0
2008-12-29,4.1118,4.1118,3.8094,3.9306,1968054,0
2008-12-30,3.9392,4.1724,3.9392,4.1468,2731662,0
2008-12-31,4.1294,4.3277,4.0689,4.2673,3851277,0
2009-01-02,4.2673,4.5351,4.0689,4.3106,4677634,0
2009-01-05,4.3106,4.3881,3.9825,4.0517,7309114,0
2009-01-06,4.0862,4.354,4.0517,4.2501,6826609,0
2009-01-07,4.1724,4.1724,3.9565,4.1377,7843132,0
2009-01-08,4.1294,4.354,4.06,4.1033,12249074,0
2009-01-09,4.1896,4.57,4.1118,4.4143,12359088,0
2009-01-12,4.4143,4.57,4.276,4.4056,8353849,0
2009-01-13,4.371,4.5784,4.3366,4.4835,9873291,0
2009-01-14,4.3799,4.4918,4.155,4.2329,9566784,0
2009-01-15,4.2415,4.6475,4.1724,4.4487,8694979,0
2009-01-16,4.6735,4.8893,4.5439,4.7511,13670944,0
2009-01-20,4.9323,5.0103,4.7941,4.8117,16341571,0
2009-01-21,4.8981,4.9067,4.4487,4.6735,9810451,0
2009-01-22,4.5871,4.7598,4.5351,4.6475,7169134,0
2009-01-23,4.5958,4.6735,4.5092,4.6561,6531263,0
2009-01-26,4.6561,4.7598,4.5178,4.57,5523240,0
2009-01-27,4.5351,4.6304,4.4315,4.5439,9468373,0
2009-01-28,4.5439,4.6304,4.354,4.6045,9147186,0
2009-01-29,4.5529,4.5958,4.3972,4.4143,7043328,0
2009-01-30,4.4143,4.5351,4.3195,4.354,5470492,0
2009-02-02,4.3366,4.4835,4.3106,4.4229,4897736,0
2009-02-03,4.4229,4.6561,4.3972,4.6388,9185106,0
2009-02-04,4.6388,4.8202,4.5529,4.6304,8595221,0
2009-02-05,4.6215,4.6561,4.4918,4.6129,6301629,0
2009-02-06,4.6304,5.0103,4.6129,4.7511,8877585,0
2009-02-09,4.7598,4.7941,4.5784,4.6995,4297633,0
2009-02-10,4.7511,4.7858,4.4056,4.4662,4616147,0
2009-02-11,4.5007,4.5958,4.4229,4.4662,4929370,0
2009-02-12,4.3881,4.5958,4.371,4.5871,5150421,0
2009-02-13,4.5871,4.6561,4.5266,4.5784,4571587,0
2009-02-17,4.4746,4.5178,4.3624,4.3972,4486638,0
2009-02-18,4.4143,4.4835,4.3106,4.4056,5292674,0
2009-02-19,4.4487,4.5351,4.3195,4.3277,4336685,0
2009-02-20,4.2415,4.3195,4.0429,4.1983,5508784,0
2009-02-23,4.2242,4.3366,3.965,4.034,6270354,0
2009-02-24,4.034,4.371,4.0083,4.3449,4526470,0
2009-02-25,4.2849,4.4403,4.1205,4.3624,7209795,0
2009-02-26,4.3972,4.5266,4.1468,4.2242,7175026,0
2009-02-27,4.2157,4.2588,3.9042,3.9135,12777036,0
2009-03-02,3.965,4.1377,3.7232,3.9135,15518599,0
2009-03-03,3.8962,3.9565,3.5158,3.5935,10409647,0
2009-03-04,3.6624,3.8358,3.6194,3.7318,9669666,0
2009-03-05,3.6624,3.6974,3.4811,3.4811,7785378,0
2009-03-06,3.5074,3.7058,3.3689,3.5419,9542493,0
2009-03-09,3.4811,3.5419,3.3344,3.3518,7557094,0
2009-03-10,3.4381,3.5678,3.3518,3.4811,7019265,0
2009-03-11,3.68,3.8873,3.68,3.7232,9917000,0
2009-03-12,3.7579,4.276,3.7147,4.181,9839578,0
2009-03-13,4.2329,4.276,4.0254,4.0862,4376350,0
2009-03-16,4.1377,4.3106,4.06,4.0946,3797625,0
2009-03-17,4.1033,4.3624,4.0517,4.3624,4506856,0
2009-03-18,4.3366,4.7251,4.3195,4.6304,11741431,0
2009-03-19,4.6648,4.7426,4.4574,4.5266,4321254,0
2009-03-20,4.5178,4.6304,4.371,4.371,5327617,0
2009-03-23,4.4574,4.7426,4.4143,4.6561,7336853,0
2009-03-24,4.5784,4.6475,4.4229,4.4315,5313044,0
2009-03-25,4.4835,4.6907,4.3277,4.5529,5085794,0
2009-03-26,4.5958,4.8117,4.5266,4.7167,6223853,0
2009-03-27,4.6304,4.6561,4.3277,4.4315,8866429,0
2009-03-30,4.3277,4.354,4.1724,4.3021,3883009,0
2009-03-31,4.3021,4.4746,4.2588,4.3449,4952422,0
2009-04-01,4.276,4.3972,4.2068,4.3195,10533290,0
2009-04-02,4.4229,4.4662,4.3195,4.3366,10224259,0
2009-04-03,4.354,4.4143,4.3195,4.3799,7964880,0
2009-04-06,4.3449,4.5529,4.3277,4.5178,7030892,0
2009-04-07,4.4574,4.5266,4.3624,4.3881,5544233,0
2009-04-08,4.4315,4.6561,4.371,4.5266,6397838,0
2009-04-09,4.6215,4.9673,4.6215,4.8117,13354288,0
2009-04-13,4.7686,4.7941,4.6045,4.7511,8997631,0
2009-04-14,4.7251,4.7251,4.5439,4.5784,4289984,0
2009-04-15,4.5439,4.57,4.3106,4.4574,6605507,0
2009-04-16,4.5007,4.7341,4.4746,4.6388,9129184,0
2009-04-17,4.6561,4.9929,4.6561,4.9413,11598181,0
2009-04-20,4.8809,4.924,4.5529,4.6648,5729716,0
2009-04-21,4.5608,4.7511,4.5608,4.7078,6032663,0
2009-04-22,4.6475,4.8289,4.5608,4.7511,7116108,0
2009-04-23,4.7511,4.8033,4.5439,4.6304,5568593,0
2009-04-24,4.6648,4.7598,4.6215,4.7511,9802484,0
2009-04-27,4.6561,4.7858,4.57,4.6304,8417289,0
2009-04-28,4.5871,4.6475,4.5351,4.5958,5984274,0
2009-04-29,4.6215,4.8549,4.5784,4.7251,9267183,0
2009-04-30,4.7686,4.7941,4.155,4.3195,21279199,0
2009-05-01,4.3277,4.3624,3.8962,4.0689,13909583,0
2009-05-04,4.3106,4.4918,4.1377,4.4143,11361932,0
2009-05-05,4.3972,4.4143,4.2329,4.3449,5720487,0
2009-05-06,4.371,4.4315,4.1896,4.3021,6455583,0
2009-05-07,4.3106,4.3106,3.6714,3.9042,25530601,0
2009-05-08,3.9042,4.2068,3.8873,3.9737,9825953,0
2009-05-11,3.9737,3.9737,3.7579,3.9042,5708464,0
2009-05-12,3.9392,3.9737,3.6714,3.7833,9117143,0
2009-05-13,3.7318,3.7579,3.6024,3.6282,6855401,0
2009-05-14,3.6455,3.8788,3.5935,3.7492,5942375,0
2009-05-15,3.7492,3.8439,3.6455,3.6624,5138833,0
2009-05-18,3.766,3.8094,3.6024,3.7923,7465614,0
2009-05-19,3.7923,4.0429,3.7232,3.9392,8472923,0
2009-05-20,3.9737,4.0429,3.7492,3.7579,8058636,0
2009-05-21,3.7232,3.8439,3.5419,3.7923,10868149,0
2009-05-22,3.8183,3.8612,3.6024,3.6282,5200082,0
2009-05-26,3.6024,3.9306,3.6024,3.8183,7088984,0
2009-05-27,3.8094,3.965,3.7492,3.7579,4078555,0
2009-05-28,3.8266,3.9306,3.6455,3.6974,5213076,0
2009-05-29,3.7147,3.7318,3.5158,3.6282,13921282,0
2009-06-01,3.68,3.9306,3.68,3.7833,9527606,0
2009-06-02,3.7752,3.8009,3.5762,3.5762,12123252,0
2009-06-03,3.6624,3.6714,3.4381,3.4986,10199333,0
2009-06-04,3.5245,3.5502,3.4468,3.4986,11470420,0
2009-06-05,3.5419,3.5762,3.4553,3.4811,7956591,0
2009-06-08,3.4381,3.5502,3.3604,3.5419,11750839,0
2009-06-09,3.5591,3.6455,3.4553,3.5851,9931376,0
2009-06-10,3.6369,3.6455,3.395,3.4553,8909959,0
2009-06-11,3.4726,3.5762,3.1357,3.4294,35658740,0
2009-06-12,3.4121,3.5678,3.3085,3.4381,21694115,0
2009-06-15,3.4037,3.4037,3.1445,3.3864,15414069,0
2009-06-16,3.4811,3.4986,3.3259,3.3864,8127436,0
2009-06-17,3.3864,3.5502,3.3689,3.4811,12727560,0
2009-06-18,3.4899,3.5851,3.3172,3.3689,20016394,0
2009-06-19,3.395,3.4121,3.2654,3.3518,10647807,0
2009-06-22,3.3429,3.3689,3.1789,3.2395,9380541,0
2009-06-23,3.2566,3.2827,3.084,3.196,8216688,0
2009-06-24,3.2134,3.2221,3.0667,3.1789,10482293,0
2009-06-25,3.1617,3.2739,3.0926,3.205,8894917,0
2009-06-26,3.205,3.4121,3.1097,3.1357,54997937,0
2009-06-29,3.3518,3.5158,3.2827,3.4643,23872456,0
2009-06-30,3.4811,3.5678,3.3172,3.4553,12470885,0
2009-07-01,3.4726,3.6024,3.4553,3.5502,8108845,0
2009-07-02,3.5158,3.6194,3.395,3.5851,8154513,0
2009-07-06,3.5591,3.5591,3.3778,3.4381,7798228,0
2009-07-07,3.4553,3.5329,3.395,3.4037,6366059,0
2009-07-08,3.4726,3.4726,3.2914,3.3778,8429777,0
2009-07-09,3.4121,3.6024,3.4121,3.5591,12070360,0
2009-07-10,3.5074,3.6624,3.5074,3.6194,6425382,0
2009-07-13,3.6194,3.7404,3.4811,3.6282,13992990,0
2009-07-14,3.6194,3.8439,3.5935,3.8094,11411627,0
2009-07-15,3.8266,3.8788,3.6974,3.7492,15375836,0
2009-07-16,3.7579,3.9392,3.7318,3.8358,25355116,0
2009-07-17,3.8439,3.8612,3.7492,3.8094,5319623,0
2009-07-20,3.8439,3.9135,3.7923,3.8531,6533647,0
2009-07-21,3.8531,4.0862,3.8531,4.0517,13948617,0
2009-07-22,3.9737,4.0429,3.8788,3.9217,14617653,0
2009-07-23,3.9135,3.9392,3.8358,3.8612,8039953,0
2009-07-24,3.8439,3.8788,3.6714,3.8183,8243553,0
2009-07-27,3.8266,3.8612,3.6974,3.7923,8413197,0
2009-07-28,3.766,4.0083,3.7147,3.9737,10363895,0
2009-07-29,3.9306,3.9737,3.8788,3.9135,3723425,0
2009-07-30,3.965,3.9911,3.8266,3.9217,8988083,0
2009-07-31,3.8962,3.965,3.8962,3.9565,5010728,0
2009-08-03,4.0772,4.276,4.0254,4.2157,11401149,0
2009-08-04,4.1637,4.2242,4.0517,4.1468,8761768,0
2009-08-05,4.1637,4.2415,4.06,4.1033,9266746,0
2009-08-06,4.3195,4.5608,4.1637,4.3799,22328783,0
2009-08-07,4.5266,4.6215,4.4746,4.5439,13003064,0
2009-08-10,4.57,4.6045,4.3195,4.371,12011301,0
2009-08-11,4.6648,4.682,4.5092,4.6475,18152199,0
2009-08-12,4.6215,4.6907,4.5608,4.6304,9146520,0
2009-08-13,4.6648,4.7251,4.6129,4.7167,8122319,0
2009-08-14,4.682,4.7426,4.5784,4.6475,4920702,0
2009-08-17,4.4918,4.6045,4.4229,4.5871,7292246,0
2009-08-18,4.6304,4.6388,4.5439,4.6045,5336712,0
2009-08-19,4.57,4.6561,4.5266,4.5529,4656770,0
2009-08-20,4.5529,4.6561,4.5529,4.6475,7542662,0
2009-08-21,4.6648,4.7858,4.6388,4.7251,5882675,0
2009-08-24,4.7426,4.7769,4.5871,4.6045,7402158,0
2009-08-25,4.6995,4.6995,4.5266,4.5608,10535539,0
2009-08-26,4.57,4.5784,4.4835,4.5529,6238757,0
2009-08-27,4.5007,4.5529,4.4662,4.5529,4845184,0
2009-08-28,4.5266,4.6129,4.4056,4.4918,7360720,0
2009-08-31,4.4229,4.5007,4.3449,4.354,7603815,0
2009-09-01,4.3449,4.4143,4.2415,4.2849,10576086,0
2009-09-02,4.276,4.3799,4.2588,4.3277,5068734,0
2009-09-03,4.3624,4.4487,4.3277,4.4229,4427314,0
2009-09-04,4.4056,4.4662,4.354,4.3972,2524027,0
2009-09-08,4.4487,4.4835,4.3195,4.4315,4930544,0
2009-09-09,4.4403,4.4487,4.3449,4.3624,6598848,0
2009-09-10,4.3624,4.4056,4.3277,4.3449,3999708,0
2009-09-11,4.4056,4.4056,4.3195,4.3449,5211722,0
2009-09-14,4.371,4.4056,4.3195,4.3277,5231439,0
2009-09-15,4.3624,4.4315,4.354,4.371,5657265,0
2009-09-16,4.4229,4.4835,4.354,4.3881,9154282,0
2009-09-17,4.3881,4.4403,4.2932,4.3799,11738345,0
2009-09-18,4.3881,4.4746,4.2329,4.4315,11912108,0
2009-09-21,4.4056,4.5351,4.3624,4.4662,7415402,0
2009-09-22,4.5871,4.6045,4.5007,4.5351,8717387,0
2009-09-23,4.5784,4.6304,4.4746,4.5007,9641559,0
2009-09-24,4.5007,4.57,4.3106,4.3366,11303627,0
2009-09-25,4.3449,4.3449,4.2501,4.3021,8682933,0
2009-09-28,4.3366,4.354,4.0862,4.2501,13291884,0
2009-09-29,4.2673,4.3106,4.1377,4.1896,9404368,0
2009-09-30,4.1983,4.2329,4.0517,4.0862,11681163,0
2009-10-01,4.0772,4.1118,3.9825,4.0168,6577777,0
2009-10-02,3.9737,4.1294,3.9565,4.0254,6036141,0
2009-10-05,4.1468,4.155,4.0689,4.1205,5059812,0
2009-10-06,4.1637,4.2242,4.1033,4.1724,5778780,0
2009-10-07,4.1724,4.1896,4.1033,4.1205,4917470,0
2009-10-08,4.181,4.181,4.0862,4.1118,6784505,0
2009-10-09,4.1033,4.3449,4.1033,4.181,14152356,0
2009-10-12,4.2415,4.276,4.1033,4.1468,4947523,0
2009-10-13,4.1468,4.181,4.0689,4.0689,7507998,0
2009-10-14,4.1118,4.1468,3.9998,4.0429,12026171,0
2009-10-15,4.0168,4.0429,3.965,3.9825,12330563,0
2009-10-16,3.9825,4.0168,3.9565,3.9911,7245794,0
2009-10-19,4.034,4.0517,3.9478,3.9825,7226033,0
2009-10-20,3.9042,3.9135,3.6974,3.7147,21161831,0
2009-10-21,3.7147,3.7752,3.5678,3.5762,11401481,0
2009-10-22,3.6714,3.8962,3.6024,3.8266,15629690,0
2009-10-23,3.8702,3.8702,3.7147,3.7492,6574429,0
2009-10-26,3.7232,3.8094,3.6714,3.6974,6417587,0
2009-10-27,3.6974,3.7232,3.5678,3.5678,10470116,0
2009-10-28,3.6543,3.6543,3.4811,3.4811,7558530,0
2009-10-29,3.5158,3.6024,3.5074,3.5419,7700937,0
2009-10-30,3.5419,3.5678,3.4121,3.4121,7220656,0
2009-11-02,3.4294,3.5158,3.4121,3.4643,8113889,0
2009-11-03,3.4381,3.5074,3.4209,3.4553,7065163,0
2009-11-04,3.4726,3.6624,3.4726,3.5935,11713169,0
2009-11-05,3.7579,3.8009,3.6282,3.7232,12652992,0
2009-11-06,3.7058,3.8531,3.6714,3.8439,10356495,0
2009-11-09,3.8788,3.9135,3.7752,3.8183,8068335,0
2009-11-10,3.8094,3.8266,3.68,3.7404,6935045,0
2009-11-11,3.766,3.7923,3.6369,3.6369,7456409,0
2009-11-12,3.6369,3.7147,3.5851,3.5935,5452917,0
2009-11-13,3.6024,3.6369,3.5591,3.5935,3597608,0
2009-11-16,3.611,3.6543,3.5419,3.5591,6173379,0
2009-11-17,3.5419,3.6455,3.5419,3.6194,7045860,0
2009-11-18,3.6194,3.7492,3.611,3.7058,8919065,0
2009-11-19,3.68,3.68,3.5245,3.5935,8643760,0
2009-11-20,3.5762,3.6194,3.4986,3.5502,5906560,0
2009-11-23,3.6194,3.6194,3.5245,3.5502,4262646,0
2009-11-24,3.5245,3.5935,3.5245,3.5678,3173518,0
2009-11-25,3.5678,3.611,3.5419,3.5935,2619855,0
2009-11-27,3.5074,3.5591,3.4811,3.5158,1734062,0
2009-11-30,3.5851,3.5851,3.5329,3.5419,6373750,0
2009-12-01,3.5762,3.6282,3.5591,3.6282,4520285,0
2009-12-02,3.6369,3.6887,3.5851,3.6194,5229453,0
2009-12-03,3.5935,3.6455,3.5245,3.5419,5662472,0
2009-12-04,3.6194,3.6194,3.5245,3.5591,3400327,0
2009-12-07,3.5762,3.5851,3.5329,3.5678,2393426,0
2009-12-08,3.5678,3.5678,3.4986,3.5419,3697574,0
2009-12-09,3.5329,3.5419,3.4899,3.4986,3422326,0
2009-12-10,3.4986,3.5329,3.4811,3.5074,4167865,0
2009-12-11,3.4899,3.5245,3.4294,3.4381,7968673,0
2009-12-14,3.4643,3.5329,3.4209,3.5074,9480713,0
2009-12-15,3.5502,3.68,3.5245,3.68,10197938,0
2009-12-16,3.7232,3.7492,3.6714,3.7058,6925210,0
2009-12-17,3.68,3.7579,3.6369,3.7058,5867398,0
2009-12-18,3.7147,3.766,3.68,3.7492,6240773,0
2009-12-21,3.7492,3.8531,3.7232,3.8009,4650254,0
2009-12-22,3.8009,3.9217,3.766,3.9042,4875309,0
2009-12-23,3.9217,3.9911,3.9042,3.9825,5407613,0
2009-12-24,3.9825,4.0862,3.9825,4.034,5323207,0
2009-12-28,4.034,4.155,4.0083,4.0689,11201288,0
2009-12-29,4.1637,4.181,4.0772,4.1033,4319620,0
2009-12-30,4.0689,4.1294,4.06,4.1033,3716145,0
2009-12-31,4.1033,4.1205,4.0168,4.0517,4737477,0
2010-01-04,4.0946,4.1033,3.9306,4.0168,6116823,0
2010-01-05,4.0168,4.0254,3.8788,3.9478,6663511,0
2010-01-06,3.9478,3.9478,3.7833,3.8009,8839123,0
2010-01-07,3.7058,3.9135,3.68,3.8873,10335193,0
2010-01-08,3.8183,3.9217,3.7404,3.8962,9600805,0
2010-01-11,3.8873,3.9042,3.7923,3.8266,10019071,0
2010-01-12,3.8009,3.8788,3.7579,3.8183,6217243,0
2010-01-13,3.8612,3.9911,3.8094,3.9737,9495048,0
2010-01-14,3.9737,4.0946,3.9306,4.034,8906061,0
2010-01-15,4.06,4.06,3.965,4.0168,3803160,0
2010-01-19,4.0083,4.1033,3.9911,4.0946,6910497,0
2010-01-20,4.0772,4.1033,4.034,4.0517,4273115,0
2010-01-21,4.0517,4.1033,3.9911,4.0083,5082032,0
2010-01-22,4.0083,4.181,3.9998,4.1468,11237950,0
2010-01-25,4.1724,4.1724,3.9478,3.965,7133701,0
2010-01-26,3.9737,3.9825,3.9042,3.9306,3942650,0
2010-01-27,3.9217,3.9825,3.8612,3.9392,4882685,0
2010-01-28,3.9737,4.0254,3.8788,4.0083,6716711,0
2010-01-29,4.0168,4.0689,3.9737,3.9825,5806547,0
2010-02-01,3.9392,4.0429,3.9217,3.9998,3304390,0
2010-02-02,3.9998,4.0254,3.9911,4.0083,1734285,0
2010-02-03,3.9998,4.0517,3.9825,4.0083,3750685,0
2010-02-04,4.0168,4.0254,3.9042,3.9217,2620993,0
2010-02-05,3.9217,3.9737,3.8183,3.9135,3351998,0
2010-02-08,3.9135,3.9478,3.8266,3.8612,3851994,0
2010-02-09,3.8962,3.9392,3.8358,3.9042,2721404,0
2010-02-10,3.8962,4.1033,3.8873,4.0772,7094803,0
2010-02-11,4.06,4.1118,3.9825,4.1033,4610806,0
2010-02-12,4.06,4.1205,4.0254,4.1205,5016201,0
2010-02-16,4.1294,4.1468,4.0772,4.1377,3996848,0
2010-02-17,4.1468,4.2588,4.1468,4.2501,5723066,0
2010-02-18,4.2415,4.3195,4.1983,4.2242,4903234,0
2010-02-19,4.2068,4.2415,4.1896,4.2329,2549893,0
2010-02-22,4.2329,4.2588,4.1377,4.155,4456058,0
2010-02-23,4.1377,4.2329,4.1294,4.2068,3656442,0
2010-02-24,4.2068,4.2588,4.1896,4.1983,3285220,0
2010-02-25,4.155,4.1637,4.1118,4.1294,3208665,0
2010-02-26,4.1294,4.2157,4.1033,4.2157,3744834,0
2010-03-01,4.1637,4.2157,4.1205,4.1724,3632089,0
2010-03-02,4.181,4.276,4.1205,4.2588,6739990,0
2010-03-03,4.2588,4.3449,4.2588,4.2673,8878406,0
2010-03-04,4.1205,4.3881,3.9478,3.965,30903635,0
2010-03-05,3.9737,3.9737,3.8531,3.9135,14083880,0
2010-03-08,3.9306,4.0083,3.8612,3.965,6491046,0
2010-03-09,3.965,4.0772,3.9565,4.0254,7911038,0
2010-03-10,4.0254,4.1377,4.0254,4.1118,6464099,0
2010-03-11,4.0862,4.1983,4.0517,4.1983,6099796,0
2010-03-12,4.1983,4.2501,4.155,4.2329,5137731,0
2010-03-15,4.2329,4.276,4.1118,4.1724,5437860,0
2010-03-16,4.1637,4.2415,4.1033,4.1983,5506357,0
2010-03-17,4.2068,4.276,4.1637,4.1637,3834711,0
2010-03-18,4.1724,4.2415,4.0862,4.1118,11242310,0
2010-03-19,4.1205,4.1377,4.0689,4.0689,9340994,0
2010-03-22,4.06,4.0772,4.0083,4.0429,6015512,0
2010-03-23,4.1468,4.2329,4.0946,4.1983,11953969,0
2010-03-24,4.181,4.2501,4.1468,4.2157,4763330,0
2010-03-25,4.2501,4.2501,4.1637,4.2242,5082327,0
2010-03-26,4.2157,4.2415,4.1118,4.1468,5037725,0
2010-03-29,4.1724,4.1983,4.1118,4.1637,3590573,0
2010-03-30,4.155,4.3972,4.155,4.3366,16085797,0
2010-03-31,4.3366,4.3881,4.2849,4.3195,10391899,0
2010-04-01,4.3366,4.5092,4.2849,4.3624,7700190,0
2010-04-05,4.3624,4.4746,4.3624,4.4315,6966662,0
2010-04-06,4.4056,4.5007,4.371,4.4918,5838324,0
2010-04-07,4.5007,4.5439,4.4662,4.5266,7442239,0
2010-04-08,4.5007,4.6045,4.4487,4.5529,6891384,0
2010-04-09,4.5871,4.6045,4.4746,4.5266,3630470,0
2010-04-12,4.5784,4.7078,4.5529,4.6388,6386628,0
2010-04-13,4.7251,4.7511,4.5529,4.5871,7067463,0
2010-04-14,4.6129,4.6995,4.6129,4.682,5226864,0
2010-04-15,4.6907,4.7167,4.6304,4.7078,5283063,0
2010-04-16,4.6907,4.6907,4.5266,4.5958,5292597,0
2010-04-19,4.5958,4.6561,4.5266,4.6045,3998846,0
2010-04-20,4.6304,4.7511,4.57,4.6907,6328136,0
2010-04-21,4.7078,4.7511,4.6648,4.6995,5478219,0
2010-04-22,4.682,4.7858,4.6648,4.7598,4163667,0
2010-04-23,4.7624,4.7798,4.71,4.7536,3159175,0
2010-04-26,4.7511,4.7941,4.7341,4.7686,0,0
2010-04-27,4.7426,4.7598,4.5608,4.5871,7695629,0
2010-04-28,4.6129,4.6561,4.4315,4.4835,6858966,0
2010-04-29,4.5007,4.6304,4.4918,4.6304,5359474,0
2010-04-30,4.6388,4.6648,4.57,4.5871,4069909,0
2010-05-03,4.57,4.6907,4.57,4.682,4503339,0
2010-05-04,4.6304,4.6475,4.5266,4.57,4991980,0
2010-05-05,4.5266,4.6215,4.4403,4.5092,4438071,0
2010-05-06,4.5007,4.5958,4.0689,4.2849,6792310,0
2010-05-07,4.2849,4.3106,4.0689,4.0772,9341824,0
2010-05-10,4.2501,4.5529,4.2501,4.2932,8607967,0
2010-05-11,4.2415,4.4487,4.2329,4.3881,7538252,0
2010-05-12,4.4315,4.4574,4.354,4.3972,10136397,0
2010-05-13,4.3195,4.354,4.1896,4.2673,11615191,0
2010-05-14,4.2329,4.2329,4.0429,4.1468,8860580,0
2010-05-17,4.1294,4.1896,3.9217,3.9998,11083844,0
2010-05-18,4.0168,4.1377,3.9998,3.9998,7616237,0
2010-05-19,3.9737,4.1205,3.9565,3.9998,6435109,0
2010-05-20,3.9392,4.0083,3.8266,3.8266,7113716,0
2010-05-21,3.8266,3.8531,3.5935,3.7232,9999946,0
2010-05-24,3.7232,3.8873,3.7058,3.7752,5393294,0
2010-05-25,3.7318,3.8094,3.6714,3.7833,6190463,0
2010-05-26,3.8531,3.9565,3.8094,3.8439,8543754,0
2010-05-27,3.8962,3.9306,3.8358,3.9042,6216718,0
2010-05-28,3.9042,3.9306,3.8702,3.8962,3203600,0
2010-06-01,3.8788,3.9135,3.8266,3.8358,3500926,0
2010-06-02,3.8612,3.8962,3.8009,3.8962,4063818,0
2010-06-03,3.9565,3.9737,3.8094,3.8962,4610528,0
2010-06-04,3.8183,3.8612,3.6974,3.7147,4171439,0
2010-06-07,3.7318,3.7579,3.6282,3.68,6445113,0
2010-06-08,3.68,3.6974,3.4553,3.4986,14485074,0
2010-06-09,3.6282,3.6455,3.5245,3.5851,9353551,0
2010-06-10,3.6369,3.7579,3.611,3.7492,6872154,0
2010-06-11,4.1468,4.1468,3.8702,4.0168,26045358,0
2010-06-14,4.06,4.06,3.9042,3.9217,6768953,0
2010-06-15,3.9217,3.9998,3.8873,3.9825,4441999,0
2010-06-16,3.9565,3.9911,3.8612,3.8612,9238425,0
2010-06-17,3.9042,3.9042,3.7147,3.7404,8321178,0
2010-06-18,3.7404,3.8183,3.7147,3.7232,7626253,0
2010-06-21,3.7579,3.7752,3.6624,3.6714,3998243,0
2010-06-22,3.6887,3.7232,3.5502,3.5851,9315496,0
2010-06-23,3.5935,3.611,3.4294,3.5591,17070440,0
2010-06-24,3.5502,3.7492,3.4553,3.6369,21199417,0
2010-06-25,3.6369,3.68,3.5419,3.6024,10132283,0
2010-06-28,3.5851,3.6543,3.5502,3.5935,3632191,0
2010-06-29,3.5502,3.5762,3.4986,3.4986,4871222,0
2010-06-30,3.5101,3.5535,3.4142,3.4576,7014874,0
2010-07-01,3.4294,3.5591,3.4294,3.4643,6047149,0
2010-07-02,3.4899,3.5074,3.4209,3.4553,3765259,0
2010-07-06,3.4553,3.5158,3.3259,3.3604,7945132,0
2010-07-07,3.3604,3.395,3.3085,3.3604,5365085,0
2010-07-08,3.395,3.4294,3.3259,3.4121,4393984,0
2010-07-09,3.4209,3.6369,3.4121,3.6194,7569056,0
2010-07-12,3.6194,3.6455,3.5502,3.5935,4271037,0
2010-07-13,3.6455,3.6974,3.6282,3.6887,5115413,0
2010-07-14,3.6714,3.6887,3.5851,3.6194,3732429,0
2010-07-15,3.611,3.6282,3.5158,3.5851,6540478,0
2010-07-16,3.5762,3.5935,3.4986,3.5158,3373847,0
2010-07-19,3.5329,3.5419,3.4726,3.4899,2582501,0
2010-07-20,3.4726,3.5502,3.4121,3.5419,5556516,0
2010-07-21,3.5502,3.6369,3.5158,3.5419,4797969,0
2010-07-22,3.5851,3.6282,3.5591,3.5678,5727367,0
2010-07-23,3.5678,3.7147,3.5419,3.7058,5870714,0
2010-07-26,3.7318,3.8009,3.6974,3.8009,3946428,0
2010-07-27,3.8266,3.8358,3.7492,3.7923,2719329,0
2010-07-28,3.8009,3.8094,3.68,3.7147,3624458,0
2010-07-29,3.7232,3.8009,3.68,3.7752,3673327,0
2010-07-30,3.7232,3.766,3.68,3.766,5851373,0
2010-08-02,3.8009,3.8266,3.7404,3.766,4939020,0
2010-08-03,3.7492,3.766,3.6714,3.6887,5576544,0
2010-08-04,3.6887,3.766,3.6714,3.7147,2913842,0
2010-08-05,3.7058,3.7752,3.6714,3.7579,5611516,0
2010-08-06,3.7232,3.7579,3.6887,3.7579,1755495,0
2010-08-09,3.766,3.8358,3.7147,3.8358,5953026,0
2010-08-10,3.8094,3.8358,3.7058,3.7232,4700036,0
2010-08-11,3.6714,3.7232,3.5851,3.5851,6617241,0
2010-08-12,3.5419,3.6024,3.5245,3.5762,4754177,0
2010-08-13,3.5591,3.5851,3.4986,3.5074,2537842,0
2010-08-16,3.4986,3.5158,3.4553,3.4726,2150076,0
2010-08-17,3.4899,3.5935,3.4899,3.5762,3138490,0
2010-08-18,3.5678,3.6624,3.5245,3.5851,3439411,0
2010-08-19,3.5851,3.6714,3.5591,3.6194,3559072,0
2010-08-20,3.6024,3.611,3.5329,3.5502,2180463,0
2010-08-23,3.5762,3.6194,3.5591,3.5591,1514556,0
2010-08-24,3.5329,3.5762,3.4811,3.5158,2930358,0
2010-08-25,3.4986,3.5678,3.4553,3.5502,3485629,0
2010-08-26,3.5678,3.5935,3.4986,3.4986,2608764,0
2010-08-27,3.5329,3.5329,3.4468,3.4811,7144263,0
2010-08-30,3.4726,3.5074,3.4381,3.4468,3967278,0
2010-08-31,3.4491,3.5625,3.362,3.3795,7873603,0
2010-09-01,3.4811,3.5762,3.4381,3.5591,8436515,0
2010-09-02,3.6974,3.8266,3.6714,3.8009,13262778,0
2010-09-03,3.8439,3.8702,3.68,3.7492,9960339,0
2010-09-07,3.7492,3.7833,3.7232,3.7752,3766797,0
2010-09-08,3.7752,3.8183,3.7404,3.766,3593211,0
2010-09-09,3.8009,3.9135,3.7404,3.8873,6983680,0
2010-09-10,3.8873,4.0862,3.8439,4.0517,9738745,0
2010-09-13,4.0517,4.0517,3.965,4.0254,3483382,0
2010-09-14,4.0083,4.0083,3.9135,3.9306,5812513,0
2010-09-15,3.9306,3.9825,3.9135,3.9737,3712606,0
2010-09-16,3.9565,3.9911,3.8702,3.8788,3569763,0
2010-09-17,3.8873,3.9565,3.8702,3.9135,3980608,0
2010-09-20,3.9478,3.9565,3.8266,3.8439,3970048,0
2010-09-21,3.8531,3.8788,3.8183,3.8183,2512839,0
2010-09-22,3.8183,3.8358,3.7232,3.7404,2781855,0
2010-09-23,3.7318,3.8009,3.7058,3.7147,2141691,0
2010-09-24,3.766,3.8358,3.7404,3.8009,4258375,0
2010-09-27,3.8094,3.8266,3.766,3.8009,5542521,0
2010-09-28,3.8009,3.9217,3.7579,3.9217,4623174,0
2010-09-29,3.8962,3.8962,3.7752,3.8358,4303402,0
2010-09-30,3.86,3.9642,3.8251,3.9125,5562625,0
2010-10-01,3.8962,3.9478,3.7923,3.8183,3373768,0
2010-10-04,3.8183,3.8612,3.7318,3.7404,2340948,0
2010-10-05,3.7833,3.8358,3.766,3.7923,3564144,0
2010-10-06,3.8009,3.8183,3.6974,3.7232,3037341,0
2010-10-07,3.7232,3.7833,3.7232,3.7404,2250676,0
2010-10-08,3.7404,3.766,3.6974,3.7579,4710753,0
2010-10-11,3.7752,3.9306,3.7232,3.9135,6118092,0
2010-10-12,3.8962,3.9392,3.8439,3.9135,2258952,0
2010-10-13,3.9217,3.9306,3.8702,3.8788,2589725,0
2010-10-14,3.9042,4.3106,3.9042,4.1294,18121876,0
2010-10-15,4.1468,4.2501,4.0946,4.2329,8065343,0
2010-10-18,4.2157,4.2242,4.0517,4.1205,6005078,0
2010-10-19,4.0862,4.181,4.0083,4.0429,4710818,0
2010-10-20,4.0772,4.1377,4.0517,4.0862,2810863,0
2010-10-21,4.1205,4.1637,4.034,4.0689,3251583,0
2010-10-22,4.0772,4.2415,4.0772,4.2242,5592702,0
2010-10-25,4.2501,4.276,4.0946,4.1205,3982088,0
2010-10-26,4.1205,4.1468,4.0429,4.0517,3301181,0
2010-10-27,4.0254,4.034,3.9392,3.9825,3250528,0
2010-10-28,4.0168,4.0862,3.9825,4.0083,1500569,0
2010-10-29,4.0053,4.0492,3.9265,3.9704,3467960,0
2010-11-01,3.9737,4.1033,3.9737,4.1033,3821203,0
2010-11-02,4.1376,4.155,4.0513,4.0768,2558778,0
2010-11-03,4.0689,4.155,4.0689,4.1033,2051410,0
2010-11-04,4.1637,4.2849,4.1637,4.2329,8155893,0
2010-11-05,4.2329,4.3799,4.2329,4.3277,6273799,0
2010-11-08,4.2849,4.2932,4.181,4.1983,4249750,0
2010-11-09,4.2157,4.2415,4.1118,4.1205,3183248,0
2010-11-10,4.1468,4.2588,4.0254,4.2501,6003806,0
2010-11-11,4.2068,4.3972,4.181,4.354,9585757,0
2010-11-12,4.155,4.3277,4.0772,4.2932,22666220,0
2010-11-15,4.2673,4.3106,4.0772,4.1294,7152922,0
2010-11-16,4.0946,4.1033,3.965,3.965,3835314,0
2010-11-17,3.9737,4.0517,3.9306,4.0517,4357091,0
2010-11-18,4.0862,4.1294,3.9998,4.0168,3757453,0
2010-11-19,3.9998,4.1294,3.965,4.1033,3918591,0
2010-11-22,4.06,4.1205,4.034,4.0772,3477936,0
2010-11-23,4.034,4.1294,3.9825,4.0517,2567796,0
2010-11-24,4.0946,4.2588,4.0862,4.2501,4947041,0
2010-11-26,4.2415,4.2415,4.1983,4.2242,2804371,0
2010-11-29,4.1896,4.2068,4.1033,4.1637,4071884,0
2010-11-30,4.1288,4.1546,4.0677,4.1196,3417131,0
2010-12-01,4.1637,4.1983,4.1033,4.181,3087505,0
2010-12-02,4.1896,4.1983,4.0862,4.1205,3888988,0
2010-12-03,4.1118,4.2157,4.0862,4.1983,5871360,0
2010-12-06,4.181,4.2329,4.1294,4.2242,3421278,0
2010-12-07,4.2673,4.276,4.1983,4.1983,3116140,0
2010-12-08,4.1896,4.2329,4.1033,4.1468,3946649,0
2010-12-09,4.1896,4.1896,4.06,4.1033,3668567,0
2010-12-10,4.0946,4.2329,4.0772,4.2242,5019090,0
2010-12-13,4.1983,4.2329,4.1033,4.1205,2038477,0
2010-12-14,4.1205,4.155,4.0946,4.1294,3939945,0
2010-12-15,4.1205,4.1724,4.0429,4.0517,7448474,0
2010-12-16,4.0248,4.0595,3.9382,3.999,5055455,0
2010-12-17,4.0168,4.0946,3.9825,4.0772,3600143,0
2010-12-20,4.1033,4.1033,4.0083,4.0168,3428587,0
2010-12-21,4.034,4.0689,3.9217,4.0254,5987127,0
2010-12-22,4.0254,4.06,3.9998,4.0168,2144763,0
2010-12-23,4.0254,4.0772,4.0168,4.0429,4304613,0
2010-12-27,4.0168,4.0168,3.9306,3.9911,2893515,0
2010-12-28,4.0083,4.0083,3.965,3.965,1559331,0
2010-12-29,3.9628,4.015,3.9628,3.9891,1620503,0
2010-12-30,3.9891,4.0241,3.9805,4.015,2064383,0
2010-12-31,4.013,4.022,3.9605,3.9867,2865684,0
2011-01-03,4.0083,4.0254,3.965,3.9825,5413233,0
2011-01-04,3.9998,4.0168,3.8962,3.9392,5651623,0
2011-01-05,3.9217,4.0168,3.9135,3.9478,5035648,0
2011-01-06,3.9478,4.1118,3.9392,4.0168,6631462,0
2011-01-07,4.0083,4.0429,3.9042,3.9392,4998457,0
2011-01-10,3.9392,3.9911,3.8702,3.9392,5445914,0
2011-01-11,3.965,3.9825,3.8702,3.9042,5948379,0
2011-01-12,3.9217,3.965,3.8873,3.9392,5356684,0
2011-01-13,3.9217,3.9737,3.9042,3.9042,2561980,0
2011-01-14,3.8962,3.9217,3.8009,3.8788,7021134,0
2011-01-18,3.9125,3.9125,3.7995,3.8951,8925761,0
2011-01-19,3.8774,3.8862,3.8169,3.86,4807273,0
2011-01-20,4.034,4.2329,4.0168,4.1294,26145627,0
2011-01-21,4.155,4.181,4.1205,4.1294,12398531,0
2011-01-24,4.1205,4.1896,4.0429,4.1637,6343538,0
2011-01-25,4.1377,4.155,3.9737,4.0168,7094538,0
2011-01-26,4.0168,4.0429,3.9392,3.9911,4888312,0
2011-01-27,3.9825,4.1205,3.9306,4.06,9120591,0
2011-01-28,4.0429,4.1468,3.9737,4.0862,10637357,0
2011-01-31,4.11,4.2327,4.0661,4.1711,19966235,0
2011-02-01,4.1896,4.3277,4.181,4.3106,22588586,0
2011-02-02,4.2849,4.3972,4.2415,4.3799,17380111,0
2011-02-03,4.3546,4.5108,4.3374,4.4848,22273115,0
2011-02-04,4.4675,4.4848,4.2765,4.3457,6970611,0
2011-02-07,4.4143,4.4143,4.3021,4.354,5160739,0
2011-02-08,4.3366,4.354,4.2849,4.3277,3557863,0
2011-02-09,4.3021,4.3449,4.2588,4.2849,3963657,0
2011-02-10,4.2853,4.2853,4.1897,4.207,4729921,0
2011-02-11,4.1984,4.2331,4.0858,4.1897,8585537,0
2011-02-14,4.1983,4.2501,4.181,4.2157,3189807,0
2011-02-15,4.2157,4.276,4.1468,4.2242,7505459,0
2011-02-16,4.2331,4.3633,4.1897,4.3201,7471873,0
2011-02-17,4.3277,4.3366,4.2501,4.2849,5358403,0
2011-02-18,4.2765,4.2938,4.1984,4.207,5074614,0
2011-02-22,4.1637,4.2678,4.0944,4.2678,10193770,0
2011-02-23,4.2505,4.3457,4.1203,4.2331,13336695,0
2011-02-24,4.2245,4.2938,4.1376,4.1637,5147721,0
2011-02-25,4.1811,4.2505,4.1811,4.2159,2593377,0
2011-02-28,4.2243,4.2592,4.1288,4.1288,6017997,0
2011-03-01,4.1467,4.1637,3.999,4.0248,8454433,0
2011-03-02,4.0336,4.1203,4.0248,4.1116,4928328,0
2011-03-03,4.1203,4.4499,4.1203,4.4238,20511729,0
2011-03-04,4.3983,4.4064,4.2592,4.3457,9067385,0
2011-03-07,4.3546,4.4154,4.2418,4.2592,4399052,0
2011-03-08,4.2505,4.3719,4.2331,4.3546,4845269,0
2011-03-09,4.2678,4.3807,4.2592,4.3807,2259255,0
2011-03-10,4.3457,4.3892,4.3201,4.3892,2865452,0
2011-03-11,4.3892,4.4238,4.3457,4.3546,3638928,0
2011-03-14,4.3633,4.4415,4.3112,4.4154,5917488,0
2011-03-15,4.2853,4.3719,4.2592,4.3374,5421484,0
2011-03-16,4.3374,4.3546,4.2245,4.2245,8716346,0
2011-03-17,4.2592,4.3029,4.2068,4.2068,2859627,0
2011-03-18,4.2331,4.2678,4.1984,4.2505,5096489,0
2011-03-21,4.2853,4.3374,4.2592,4.3374,1299085,0
2011-03-22,4.3546,4.3633,4.3028,4.3028,1691136,0
2011-03-23,4.3028,4.4499,4.2592,4.4415,6645887,0
2011-03-24,4.4499,4.4675,4.3633,4.3807,3411558,0
2011-03-25,4.4064,4.4064,4.3112,4.3284,6286525,0
2011-03-28,4.3892,4.4064,4.3284,4.3374,8397940,0
2011-03-29,4.3457,4.3983,4.3201,4.3284,5338813,0
2011-03-30,4.3284,4.3546,4.3201,4.3546,2463838,0
2011-03-31,4.3291,4.3996,4.2941,4.3644,6011513,0
2011-04-01,4.3983,4.4675,4.3807,4.4154,4726967,0
2011-04-04,4.4154,4.4675,4.3983,4.4238,3279296,0
2011-04-05,4.4238,4.4675,4.4154,4.4327,2077456,0
2011-04-06,4.4327,4.4933,4.4154,4.4587,3007037,0
2011-04-07,4.4675,4.502,4.4064,4.4154,3762666,0
2011-04-08,4.4415,4.4415,4.2678,4.2938,6533289,0
2011-04-11,4.2938,4.3457,4.103,4.1467,9966551,0
2011-04-12,4.1371,4.2157,4.1022,4.1632,3561503,0
2011-04-13,4.1897,4.1984,4.1203,4.1724,4186094,0
2011-04-14,4.1724,4.1897,4.1203,4.1203,4401111,0
2011-04-15,4.1467,4.2159,4.1376,4.1984,7083975,0
2011-04-18,4.1637,4.2159,4.1376,4.1984,3876358,0
2011-04-19,4.1984,4.2331,4.1116,4.1293,6140081,0
2011-04-20,4.1811,4.1811,4.1116,4.1203,4253687,0
2011-04-21,4.1376,4.1376,4.0513,4.0595,5321201,0
2011-04-25,4.0858,4.1203,4.0684,4.1116,1784760,0
2011-04-26,4.1203,4.155,4.0858,4.1376,3266294,0
2011-04-27,4.1376,4.1724,4.1293,4.1724,3611749,0
2011-04-28,4.1467,4.1811,4.1203,4.155,2150967,0
2011-04-29,4.1452,4.1888,4.1452,4.1799,1855613,0
2011-05-02,4.207,4.207,4.1637,4.1984,4078495,0
2011-05-03,4.1808,4.2243,4.1632,4.2068,4907542,0
2011-05-04,4.1984,4.3284,4.1897,4.2245,7127484,0
2011-05-05,4.2243,4.3113,4.2157,4.2504,2561417,0
2011-05-06,4.2854,4.3029,4.2243,4.2592,5826681,0
2011-05-09,4.2505,4.2853,4.1637,4.1811,4130737,0
2011-05-10,4.1897,4.4154,4.0336,4.3546,23591770,0
2011-05-11,4.355,4.3637,4.2243,4.2939,11836257,0
2011-05-12,4.2938,4.3892,4.2245,4.3374,10985876,0
2011-05-13,4.3377,4.3637,4.2504,4.2939,5069088,0
2011-05-16,4.2678,4.2765,4.2245,4.2245,3744965,0
2011-05-17,4.233,4.2504,4.1632,4.1894,5675071,0
2011-05-18,4.1721,4.2418,4.1721,4.1982,4458222,0
2011-05-19,4.1982,4.3203,4.1982,4.2939,6459533,0
2011-05-20,4.3029,4.3722,4.2504,4.3203,6867717,0
2011-05-23,4.2592,4.3287,4.2418,4.2678,6486813,0
2011-05-24,4.2854,4.3029,4.2592,4.2678,3042969,0
2011-05-25,4.2765,4.2939,4.2157,4.233,7326396,0
2011-05-26,4.233,4.2939,4.233,4.2678,4270738,0
2011-05-27,4.2854,4.3287,4.2678,4.3113,2654558,0
2011-05-31,4.346,4.3989,4.3112,4.3813,10837738,0
2011-06-01,4.355,4.3812,4.2854,4.2939,4553904,0
2011-06-02,4.2765,4.3029,4.1808,4.1982,4562750,0
2011-06-03,4.1632,4.1982,4.1112,4.1112,5168769,0
2011-06-06,4.1112,4.1808,4.0412,4.0412,5110716,0
2011-06-07,4.0586,4.1022,3.9891,3.9891,3349782,0
2011-06-08,4.0241,4.0241,3.9193,3.9628,3572744,0
2011-06-09,3.9805,3.9891,3.9283,3.9455,2475350,0
2011-06-10,3.9628,4.0327,3.937,3.937,5048817,0
2011-06-13,4.1721,4.1982,3.9717,3.9717,11378394,0
2011-06-14,4.1721,4.2592,4.1022,4.2243,15252556,0
2011-06-15,4.233,4.2765,4.1632,4.2504,7615748,0
2011-06-16,4.2414,4.3028,4.2237,4.2674,5731081,0
2011-06-17,4.2765,4.3722,4.2765,4.3287,6408530,0
2011-06-20,4.3203,4.4335,4.3113,4.3812,4967051,0
2011-06-21,4.416,4.4768,4.4071,4.4421,5372401,0
2011-06-22,4.4594,4.4594,4.3812,4.3896,5069490,0
2011-06-23,4.346,4.4335,4.3113,4.4071,5006572,0
2011-06-24,4.416,4.4594,4.346,4.355,6855374,0
2011-06-27,4.355,4.416,4.3203,4.346,4513132,0
2011-06-28,4.3812,4.4071,4.346,4.3722,10565225,0
2011-06-29,4.3987,4.4507,4.3722,4.4335,6632575,0
2011-06-30,4.4434,4.461,4.3996,4.4173,4820951,0
2011-07-01,4.4335,4.5293,4.416,4.5204,4873635,0
2011-07-05,4.5379,4.5379,4.4681,4.4942,3264861,0
2011-07-06,4.4949,4.7486,4.4864,4.7135,12875012,0
2011-07-07,4.7556,4.895,4.712,4.8688,11847315,0
2011-07-08,4.8077,4.8601,4.7034,4.7992,5791498,0
2011-07-11,4.7556,4.7817,4.6513,4.6597,6015476,0
2011-07-12,4.6337,4.7992,4.6165,4.6947,6745577,0
2011-07-13,4.7294,4.7905,4.686,4.686,4967126,0
2011-07-14,4.712,4.7383,4.5988,4.6337,5536061,0
2011-07-15,4.6424,4.6772,4.59,4.6337,3621827,0
2011-07-18,4.6248,4.6686,4.5031,4.5638,5693318,0
2011-07-19,4.5911,4.7223,4.5823,4.6609,4089264,0
2011-07-20,4.6772,4.7209,4.6165,4.6686,4037850,0
2011-07-21,4.6772,4.7817,4.6165,4.7556,6208594,0
2011-07-22,4.7383,4.8515,4.7294,4.8077,5239187,0
2011-07-25,4.7383,4.8426,4.7209,4.7469,4043478,0
2011-07-26,4.7571,4.7835,4.6872,4.7135,3044903,0
2011-07-27,4.6772,4.6947,4.5465,4.5727,4969520,0
2011-07-28,4.5911,4.6609,4.5911,4.6086,5909781,0
2011-07-29,4.5577,4.6451,4.5314,4.5927,4375994,0
2011-08-01,4.6424,4.6513,4.5554,4.5727,3966280,0
2011-08-02,4.5561,4.6349,4.4163,4.4247,5730457,0
2011-08-03,4.4507,4.5204,4.3377,4.5204,6545699,0
2011-08-04,4.4687,4.5037,4.2589,4.2674,6870602,0
2011-08-05,4.3286,4.3638,4.1186,4.2589,6917336,0
2011-08-08,4.0937,4.1808,3.7977,3.8499,10785291,0
2011-08-09,3.9544,4.1632,3.9455,4.1461,7917704,0
2011-08-10,4.0586,4.085,3.9283,3.9628,8318893,0
2011-08-11,3.9455,4.4335,3.8758,4.3287,17011145,0
2011-08-12,4.3989,4.4163,4.2237,4.346,10343504,0
2011-08-15,4.3812,4.4507,4.3203,4.4071,5806963,0
2011-08-16,4.346,4.4335,4.3029,4.3203,6314095,0
2011-08-17,4.3286,4.3638,4.25,4.3112,2905961,0
2011-08-18,4.18,4.1975,4.0053,4.0573,4567983,0
2011-08-19,4.0139,4.1713,3.9789,3.9789,4581013,0
2011-08-22,4.0316,4.1362,4.0316,4.0749,5080841,0
2011-08-23,4.0749,4.2065,4.0492,4.2065,2137721,0
2011-08-24,4.2065,4.2852,4.18,4.2674,2860679,0
2011-08-25,4.2852,4.3028,4.1012,4.1279,2884724,0
2011-08-26,4.0926,4.1975,4.0492,4.1362,3932816,0
2011-08-29,4.1889,4.355,4.1889,4.346,5812361,0
2011-08-30,4.3112,4.355,4.2674,4.3202,3389799,0
2011-08-31,4.3556,4.3644,4.2065,4.2591,5856844,0
2011-09-01,4.3112,4.5037,4.3112,4.3286,11634333,0
2011-09-02,4.2765,4.3467,4.2238,4.2591,3366725,0
2011-09-06,4.1537,4.2937,4.1012,4.2937,4977537,0
2011-09-07,4.355,4.4163,4.2852,4.4163,4336241,0
2011-09-08,4.3898,4.4163,4.2937,4.3112,2735960,0
2011-09-09,4.2674,4.2852,4.1975,4.2151,5752411,0
2011-09-12,4.1454,4.2762,4.1454,4.2762,4350492,0
2011-09-13,4.2852,4.3286,4.2327,4.25,2891925,0
2011-09-14,4.3112,4.3898,4.2327,4.3286,3856244,0
2011-09-15,4.3638,4.3898,4.2852,4.346,3224081,0
2011-09-16,4.3723,4.3898,4.2589,4.2762,6311439,0
2011-09-19,4.2327,4.3112,4.1713,4.3028,3101292,0
2011-09-20,4.346,4.5301,4.3028,4.3813,8253887,0
2011-09-21,4.3989,4.4949,4.2937,4.3028,4463138,0
2011-09-22,4.2065,4.3202,4.1713,4.2237,5262854,0
2011-09-23,4.1975,4.3377,4.1889,4.2674,4829526,0
2011-09-26,4.2852,4.3813,4.1975,4.3638,3111130,0
2011-09-27,4.4074,4.5037,4.3638,4.3813,3229135,0
2011-09-28,4.3813,4.4074,4.25,4.2589,3438874,0
2011-09-29,4.3286,4.3377,4.1279,4.1975,5372175,0
2011-09-30,4.1264,4.1614,4.0118,4.0118,8486860,0
2011-10-03,4.0139,4.0926,3.8741,3.9004,5856128,0
2011-10-04,3.8653,3.9089,3.7517,3.8915,10665513,0
2011-10-05,3.9004,3.9876,3.8564,3.9615,4302724,0
2011-10-06,3.9704,4.0926,3.9179,4.0666,13586293,0
2011-10-07,4.1012,4.1362,3.9527,3.9527,5718771,0
2011-10-10,4.0492,4.084,4.0053,4.0666,2832955,0
2011-10-11,4.0492,4.0749,4.0139,4.0573,3721783,0
2011-10-12,4.0573,4.1454,4.0316,4.084,7488625,0
2011-10-13,4.0573,4.2151,4.0228,4.1186,7165918,0
2011-10-14,4.1713,4.1713,4.0228,4.1362,4861099,0
2011-10-17,4.1454,4.2065,4.084,4.1012,3447717,0
2011-10-18,4.1186,4.2237,4.0492,4.2065,4778919,0
2011-10-19,4.2065,4.2151,4.1104,4.1279,2173369,0
2011-10-20,4.1279,4.1624,4.0139,4.0399,7617218,0
2011-10-21,4.0573,4.0926,4.0399,4.0666,8113317,0
2011-10-24,4.0573,4.1624,3.9876,4.1537,6092066,0
2011-10-25,4.1711,4.3031,4.1452,4.2765,8618524,0
2011-10-26,4.3202,4.3989,4.2589,4.3286,9352505,0
2011-10-27,4.4247,4.5997,4.3813,4.5301,8870721,0
2011-10-28,4.4949,4.5301,4.4247,4.4511,2739506,0
2011-10-31,4.4877,4.4877,4.3729,4.4258,2471544,0
2011-11-01,4.3291,4.4961,4.2855,4.4521,10991700,0
2011-11-02,4.4511,4.5647,4.4511,4.5037,5543593,0
2011-11-03,4.5663,4.7945,4.5398,4.7419,23284746,0
2011-11-04,4.698,4.8473,4.698,4.8123,15186410,0
2011-11-07,4.7746,4.8535,4.7309,4.8186,5807691,0
2011-11-08,4.8708,4.8799,4.7135,4.8011,11899458,0
2011-11-09,4.5663,4.7158,4.5488,4.6014,10315354,0
2011-11-10,4.6451,4.6451,4.4874,4.5223,8489400,0
2011-11-11,4.5488,4.6278,4.5223,4.6014,6052393,0
2011-11-14,4.6174,4.7135,4.5823,4.7135,6046368,0
2011-11-15,4.6699,4.766,4.6435,4.7486,4684323,0
2011-11-16,4.7398,4.7835,4.6872,4.6961,4194459,0
2011-11-17,4.7486,4.7571,4.4864,4.5387,8176006,0
2011-11-18,4.5398,4.575,4.5049,4.5663,2357824,0
2011-11-21,4.4785,4.5049,4.3556,4.4521,4629158,0
2011-11-22,4.3467,4.4961,4.3467,4.4256,5064641,0
2011-11-23,4.4083,4.4173,4.2677,4.2765,5789417,0
2011-11-25,4.2677,4.3115,4.2502,4.2591,1915490,0
2011-11-28,4.3906,4.4256,4.1535,4.2065,12793377,0
2011-11-29,4.2591,4.2855,4.1452,4.2151,8808426,0
2011-11-30,4.3297,4.3654,4.2857,4.3564,5902897,0
2011-12-01,4.3556,4.5138,4.3207,4.461,6216360,0
2011-12-02,4.6103,4.6278,4.4083,4.4521,4246430,0
2011-12-05,4.5138,4.575,4.4521,4.4785,3258592,0
2011-12-06,4.5049,4.6718,4.4434,4.6629,8589686,0
2011-12-07,4.6192,4.7507,4.575,4.7333,8538735,0
2011-12-08,4.6891,4.7419,4.4874,4.5138,7576763,0
2011-12-09,4.5138,4.6544,4.4961,4.6192,3499217,0
2011-12-12,4.5488,4.6103,4.5049,4.5927,2540595,0
2011-12-13,4.6278,4.6278,4.5138,4.5223,3327515,0
2011-12-14,4.4961,4.5138,4.3906,4.3906,4718742,0
2011-12-15,4.461,4.5839,4.4256,4.5488,16443977,0
2011-12-16,4.6014,4.6014,4.461,4.4874,12434022,0
2011-12-19,4.5223,4.5488,4.3906,4.4173,4336117,0
2011-12-20,4.5049,4.5138,4.4256,4.4348,3270144,0
2011-12-21,4.4348,4.6451,4.4348,4.6192,5058346,0
2011-12-22,4.6451,4.7333,4.6278,4.698,4163341,0
2011-12-23,4.7333,4.7596,4.6544,4.6891,2603916,0
2011-12-27,4.698,4.7596,4.6629,4.7419,2352869,0
2011-12-28,4.7333,4.7419,4.6629,4.6718,2564727,0
2011-12-29,4.6806,4.7596,4.6806,4.7158,1136256,0
2011-12-30,4.7244,4.7419,4.6718,4.7069,2016188,0
2012-01-03,4.7596,4.8299,4.6014,4.6192,4151178,0
2012-01-04,4.6192,4.6629,4.5488,4.6368,4890309,0
2012-01-05,4.6278,4.7769,4.5663,4.7158,3824468,0
2012-01-06,4.786,4.8123,4.6718,4.7684,4103696,0
2012-01-09,4.786,4.7945,4.6806,4.7069,3880176,0
2012-01-10,4.7419,4.8211,4.7069,4.7596,2702983,0
2012-01-11,4.7507,4.7769,4.6192,4.7333,5641501,0
2012-01-12,4.7244,4.7419,4.6629,4.7333,2099247,0
2012-01-13,4.698,4.7333,4.6544,4.7244,1731448,0
2012-01-17,4.7434,4.7434,4.6554,4.664,1487275,0
2012-01-18,4.6629,4.7419,4.6368,4.7419,2843858,0
2012-01-19,4.7419,4.7507,4.6891,4.698,1813955,0
2012-01-20,4.7069,4.7158,4.575,4.6103,3593185,0
2012-01-23,4.6103,4.6451,4.4785,4.5049,6106454,0
2012-01-24,4.5223,4.6368,4.5049,4.6278,3985377,0
2012-01-25,4.6278,4.6544,4.575,4.6103,3866670,0
2012-01-26,4.6368,4.6451,4.5663,4.6192,4909058,0
2012-01-27,4.5314,4.6278,4.3906,4.575,10589711,0
2012-01-30,4.5049,4.5488,4.3996,4.3996,11527161,0
2012-01-31,4.4436,4.4613,4.0997,4.1173,18763837,0
2012-02-01,4.136,4.1888,4.1275,4.1623,7524635,0
2012-02-02,4.1711,4.2327,4.1711,4.2065,7185738,0
2012-02-03,4.3291,4.3291,4.2151,4.2415,8298891,0
2012-02-06,4.3031,4.3821,4.2591,4.3383,8642279,0
2012-02-07,4.3204,4.4174,4.3204,4.3906,8382768,0
2012-02-08,4.4174,4.435,4.3821,4.4258,7288346,0
2012-02-09,4.4613,4.5228,4.4174,4.4877,8609800,0
2012-02-10,4.4877,4.5848,4.4524,4.5757,8016665,0
2012-02-13,4.6629,4.6806,4.5223,4.5663,6079062,0
2012-02-14,4.5663,4.5839,4.4521,4.5223,3675094,0
2012-02-15,4.5494,4.5757,4.4877,4.5053,3730278,0
2012-02-16,4.4961,4.575,4.4874,4.5577,4337560,0
2012-02-17,4.5671,4.6023,4.5582,4.5582,2410196,0
2012-02-21,4.5848,4.6023,4.5144,4.5318,3975496,0
2012-02-22,4.5318,4.5494,4.4524,4.4613,3301117,0
2012-02-23,4.4703,4.4966,4.4258,4.4613,2897741,0
2012-02-24,4.4613,4.4966,4.435,4.4436,3530730,0
2012-02-27,4.4258,4.4613,4.3906,4.3906,4646779,0
2012-02-28,4.4174,4.5848,4.4174,4.5671,8261925,0
2012-02-29,4.5424,4.6045,4.4626,4.4716,6699759,0
2012-03-01,4.4966,4.5582,4.4174,4.435,11108589,0
2012-03-02,4.4174,4.4524,4.276,4.4083,12426980,0
2012-03-05,4.3821,4.3906,4.276,4.2937,6395490,0
2012-03-06,4.2851,4.2937,4.1702,4.179,7054458,0
2012-03-07,4.2409,4.2585,4.1882,4.2231,5244780,0
2012-03-08,4.2585,4.2851,4.2321,4.2409,3246874,0
2012-03-09,4.2671,4.3112,4.2321,4.3112,5009686,0
2012-03-12,4.3112,4.3112,4.2409,4.2409,4141451,0
2012-03-13,4.2585,4.2851,4.2496,4.2671,2349577,0
2012-03-14,4.2671,4.3112,4.2496,4.2671,4858065,0
2012-03-15,4.2671,4.3465,4.2585,4.3288,3932409,0
2012-03-16,4.3554,4.4966,4.3288,4.4436,8827391,0
2012-03-19,4.4788,4.4966,4.3643,4.435,4519283,0
2012-03-20,4.4174,4.4966,4.3906,4.4524,3833512,0
2012-03-21,4.4613,4.5228,4.435,4.4436,2827247,0
2012-03-22,4.4436,4.4703,4.3821,4.3996,2700773,0
2012-03-23,4.3821,4.4083,4.3204,4.3465,3232273,0
2012-03-26,4.3643,4.4524,4.3643,4.4524,3630411,0
2012-03-27,4.4436,4.4613,4.3996,4.3996,2528998,0
2012-03-28,4.3996,4.4174,4.3643,4.3729,1929606,0
2012-03-29,4.3729,4.3821,4.2937,4.3729,6100655,0
2012-03-30,4.3996,4.4174,4.3643,4.4174,4577365,0
2012-04-02,4.3906,4.435,4.3204,4.4174,4507987,0
2012-04-03,4.4174,4.4788,4.3996,4.4613,6407693,0
2012-04-04,4.4524,4.4877,4.3996,4.4083,7630005,0
2012-04-05,4.3996,4.4258,4.3643,4.3821,4933219,0
2012-04-09,4.3643,4.3821,4.3204,4.3465,4953373,0
2012-04-10,4.3204,4.3643,4.2231,4.2321,8177278,0
2012-04-11,4.276,4.3112,4.2585,4.3112,4216325,0
2012-04-12,4.3288,4.4258,4.3112,4.4083,5071681,0
2012-04-13,4.3821,4.4083,4.3465,4.3643,2637068,0
2012-04-16,4.3821,4.3906,4.3029,4.3112,1665848,0
2012-04-17,4.3297,4.3475,4.2235,4.2768,5150525,0
2012-04-18,4.2937,4.2937,4.2409,4.2585,1821748,0
2012-04-19,4.2585,4.2851,4.1967,4.2231,2515936,0
2012-04-20,4.2231,4.2671,4.2059,4.2409,2171565,0
2012-04-23,4.2143,4.2321,4.1614,4.2321,3135909,0
2012-04-24,4.2143,4.2496,4.1525,4.1525,3616527,0
2012-04-25,4.2059,4.2671,4.179,4.2585,2827788,0
2012-04-26,4.276,4.3029,4.2671,4.276,1644417,0
2012-04-27,4.2937,4.3029,4.2409,4.2671,2962443,0
2012-04-30,4.276,4.2937,4.2409,4.2937,2221417,0
2012-05-01,4.312,4.3654,4.3035,4.3475,2873370,0
2012-05-02,4.3465,4.3465,4.2321,4.2585,3466097,0
2012-05-03,4.2502,4.2946,4.2327,4.2502,1638798,0
2012-05-04,4.2496,4.2585,4.2059,4.2409,3091439,0
2012-05-07,4.2143,4.3554,4.2059,4.2937,7285074,0
2012-05-08,4.2143,4.2496,4.0204,4.1173,14751242,0
2012-05-09,4.0645,4.0645,3.94,3.967,10740730,0
2012-05-10,4.0022,4.0022,3.9315,3.967,4410131,0
2012-05-11,3.9579,3.9846,3.9315,3.9494,2907567,0
2012-05-14,3.9233,4.0118,3.9233,3.9852,3428083,0
2012-05-15,3.9762,4.0204,3.95,3.9939,4010030,0
2012-05-16,4.0027,4.0118,3.9409,3.95,2916888,0
2012-05-17,3.9676,4.047,3.9324,3.95,4704011,0
2012-05-18,3.9579,4.0022,3.9225,3.9579,3765836,0
2012-05-21,3.9676,4.0379,3.9233,4.0204,3746455,0
2012-05-22,4.0199,4.0467,3.8697,3.8872,4708463,0
2012-05-23,3.8783,4.0199,3.8519,3.9846,4322316,0
2012-05-24,4.0114,4.0114,3.9315,3.9494,1890268,0
2012-05-25,3.967,4.1616,3.9494,4.082,7413330,0
2012-05-29,4.1264,4.1442,4.0467,4.1173,3592174,0
2012-05-30,4.1087,4.1087,3.9757,4.0022,4008853,0
2012-05-31,4.0022,4.073,3.9494,4.0645,4431388,0
2012-06-01,4.0022,4.1884,3.967,4.1351,7304254,0
2012-06-04,4.1264,4.1616,3.9579,3.9934,4217612,0
2012-06-05,3.9846,4.0375,3.94,3.9579,2285345,0
2012-06-06,3.9757,4.0291,3.967,4.0022,2516047,0
2012-06-07,4.0199,4.073,3.9934,4.0114,1953868,0
2012-06-08,3.9846,4.0375,3.9047,4.0022,2415132,0
2012-06-11,4.0291,4.0375,3.9579,3.9579,1794998,0
2012-06-12,3.967,4.0022,3.914,3.94,2390843,0
2012-06-13,3.9225,3.9757,3.8962,3.9047,2249803,0
2012-06-14,3.914,3.9579,3.8872,3.94,2252350,0
2012-06-15,3.9315,4.0022,3.9047,3.9934,3457407,0
2012-06-18,3.9934,4.0645,3.94,4.0467,2267881,0
2012-06-19,4.0467,4.073,4.0199,4.0467,2004763,0
2012-06-20,4.0291,4.0645,4.0291,4.0467,1694733,0
2012-06-21,4.0467,4.0645,3.9757,3.9934,2005430,0
2012-06-22,3.9846,4.0199,3.967,4.0199,2712549,0
2012-06-25,3.9757,4.0022,3.9315,3.9494,1485130,0
2012-06-26,3.9757,3.9757,3.914,3.9494,1855693,0
2012-06-27,3.967,4.0375,3.9494,3.967,3086847,0
2012-06-28,4.0467,4.1351,3.9579,4.0467,6365603,0
2012-06-29,4.1087,4.1884,4.073,4.1793,3869766,0
2012-07-02,4.1793,4.1793,4.0909,4.1526,3591111,0
2012-07-03,4.1087,4.2061,4.1087,4.1971,1433969,0
2012-07-05,4.1705,4.2148,4.1616,4.2148,2039863,0
2012-07-06,4.1793,4.2148,4.1705,4.2148,1484687,0
2012-07-09,4.1971,4.2148,4.1087,4.1351,2055808,0
2012-07-10,4.1616,4.1793,4.0291,4.0551,3336663,0
2012-07-11,4.1442,4.1793,4.0996,4.1526,3934264,0
2012-07-12,4.1351,4.2327,4.1173,4.2148,2364308,0
2012-07-13,4.2327,4.2327,4.1884,4.2193,1808314,0
2012-07-16,4.1971,4.2327,4.1793,4.2061,1368885,0
2012-07-17,4.2148,4.2502,4.1526,4.2415,2383449,0
2012-07-18,4.2415,4.2502,4.1884,4.2235,2320912,0
2012-07-19,4.2327,4.2502,4.1705,4.1884,1382936,0
2012-07-20,4.1705,4.1884,4.0551,4.0909,2825430,0
2012-07-23,4.0467,4.073,3.9494,3.9934,2551180,0
2012-07-24,3.9934,4.0114,3.8962,3.9047,2204092,0
2012-07-25,3.914,3.9494,3.8872,3.9225,1578519,0
2012-07-26,3.9494,3.9757,3.9225,3.967,2607130,0
2012-07-27,3.9757,4.0291,3.9494,4.0291,1753086,0
2012-07-30,4.0114,4.073,4.0114,4.0645,2223088,0
2012-07-31,4.073,4.082,4.0199,4.0645,1439404,0
2012-08-01,4.073,4.073,4.0022,4.0022,1094250,0
2012-08-02,3.9934,4.0022,3.9315,3.9579,1631592,0
2012-08-03,3.9846,4.0114,3.9579,3.9757,2062303,0
2012-08-06,4.0199,4.0514,3.9934,4.0199,1914988,0
2012-08-07,4.0114,4.073,4.0022,4.0291,2467487,0
2012-08-08,4.0291,4.0645,4.0114,4.0199,2160165,0
2012-08-09,4.1173,4.1705,4.0154,4.0551,3166417,0
2012-08-10,4.0375,4.0645,3.9047,3.94,4435595,0
2012-08-13,3.94,3.94,3.8605,3.8697,2823383,0
2012-08-14,3.8519,3.9225,3.8519,3.8783,3691295,0
2012-08-15,3.8962,3.9047,3.8697,3.8962,4756908,0
2012-08-16,3.8962,3.9225,3.8783,3.8872,2057904,0
2012-08-17,3.8783,3.8962,3.8428,3.8697,2581108,0
2012-08-20,3.8605,3.8962,3.8428,3.8519,2450415,0
2012-08-21,3.8605,3.8605,3.8166,3.8519,2036296,0
2012-08-22,3.8518,3.8518,3.8071,3.834,1103239,0
2012-08-23,3.8249,3.8342,3.7276,3.7722,4027121,0
2012-08-24,3.7454,3.8872,3.6836,3.8697,8001512,0
2012-08-27,3.9047,3.9047,3.8428,3.8605,2425212,0
2012-08-28,3.8428,3.8697,3.8073,3.8519,2581477,0
2012-08-29,3.8697,3.8872,3.8428,3.8697,889164,0
2012-08-30,3.8697,3.8783,3.8247,3.834,1605337,0
2012-08-31,3.834,3.8605,3.7804,3.7983,1998138,0
2012-09-04,3.7983,3.8518,3.7804,3.8427,2014520,0
2012-09-05,3.8247,3.9404,3.8247,3.9318,2974362,0
2012-09-06,3.9404,3.9761,3.9142,3.9761,2874212,0
2012-09-07,3.9761,3.9852,3.9006,3.9584,3706962,0
2012-09-10,3.9675,3.9761,3.9049,3.9095,3269241,0
2012-09-11,3.9227,3.9852,3.9142,3.9584,1890220,0
2012-09-12,3.9584,4.0476,3.9404,4.0299,2542427,0
2012-09-13,4.0299,4.056,4.012,4.0519,2189517,0
2012-09-14,4.0476,4.1099,4.0299,4.074,2215951,0
2012-09-17,4.0654,4.0654,3.9227,3.9227,3341855,0
2012-09-18,3.9584,3.9852,3.9227,3.9318,4106370,0
2012-09-19,3.9404,4.0299,3.9227,4.012,3260972,0
2012-09-20,4.0028,4.0476,3.9852,4.0383,2432517,0
2012-09-21,4.0476,4.0654,4.012,4.0607,6038519,0
2012-09-24,4.0299,4.0918,3.9852,4.0654,2510518,0
2012-09-25,4.0654,4.1362,4.056,4.1052,5580947,0
2012-09-26,4.074,4.1629,4.0383,4.1006,3506863,0
2012-09-27,4.1184,4.1541,4.0299,4.0476,4472466,0
2012-09-28,4.0299,4.0654,3.9761,4.025,2748874,0
2012-10-01,3.9761,4.0028,3.7448,3.7804,10212131,0
2012-10-02,3.7983,3.834,3.7538,3.8071,3164335,0
2012-10-03,3.7983,3.8247,3.7717,3.7983,2413566,0
2012-10-04,3.7983,3.8163,3.7538,3.767,2052363,0
2012-10-05,3.7628,3.7896,3.7362,3.7362,2194234,0
2012-10-08,3.7362,3.7717,3.6384,3.7717,6794557,0
2012-10-09,3.7804,3.7804,3.7269,3.7448,1820734,0
2012-10-10,3.7362,3.7804,3.7269,3.7448,1260561,0
2012-10-11,3.7717,3.7896,3.7448,3.7448,1912351,0
2012-10-12,3.7269,3.7804,3.6827,3.7448,4462761,0
2012-10-15,3.7717,3.7896,3.7362,3.7896,1594802,0
2012-10-16,3.7983,3.8071,3.7628,3.7983,1071275,0
2012-10-17,3.7896,3.8247,3.7717,3.8163,1370442,0
2012-10-18,3.8247,3.8427,3.8071,3.834,1394146,0
2012-10-19,3.8071,3.834,3.7005,3.7269,2558856,0
2012-10-22,3.7092,3.7269,3.6649,3.7092,2141226,0
2012-10-23,3.6827,3.7092,3.6469,3.6915,1787704,0
2012-10-24,3.7185,3.7185,3.6562,3.6827,1485686,0
2012-10-25,3.7005,3.8163,3.6827,3.8071,3357847,0
2012-10-26,3.7983,3.7983,3.6915,3.7005,3059052,0
2012-10-31,3.7005,3.8071,3.7005,3.7896,2837536,0
2012-11-01,3.8071,3.9049,3.7872,3.8605,4600397,0
2012-11-02,3.8697,3.8783,3.8071,3.834,1857929,0
2012-11-05,3.8427,3.8518,3.7983,3.826,2207765,0
2012-11-06,3.8427,3.8873,3.8163,3.8697,1955596,0
2012-11-07,3.8427,3.8605,3.7717,3.7896,4340171,0
2012-11-08,3.834,4.0476,3.834,3.9049,12613563,0
2012-11-09,3.9318,3.9761,3.8605,3.9584,6718801,0
2012-11-12,3.9497,3.9497,3.8518,3.8605,3517485,0
2012-11-13,3.834,3.9227,3.8247,3.8873,3502449,0
2012-11-14,3.9049,3.9497,3.8697,3.8739,4836356,0
2012-11-15,3.8605,3.8873,3.8071,3.834,4456347,0
2012-11-16,3.8427,3.9497,3.8427,3.9404,5250717,0
2012-11-19,3.9404,4.0654,3.9404,4.0299,3136336,0
2012-11-20,4.0476,4.0476,3.9497,4.0028,1920210,0
2012-11-21,4.012,4.0918,3.9761,4.0918,2291654,0
2012-11-23,4.0918,4.1897,4.0656,4.172,1636573,0
2012-11-26,4.1541,4.1986,4.0918,4.172,4026041,0
2012-11-27,4.1541,4.172,4.1006,4.1362,2498177,0
2012-11-28,4.1184,4.2165,4.0918,4.2074,3045594,0
2012-11-29,4.2524,4.2524,4.1895,4.1985,2158561,0
2012-11-30,4.2166,4.2255,4.1536,4.1805,2720832,0
2012-12-03,4.1895,4.2166,4.1269,4.1356,1816030,0
2012-12-04,4.1536,4.2345,4.1269,4.2074,4565180,0
2012-12-05,4.2074,4.2972,4.1985,4.2615,3184830,0
2012-12-06,4.2703,4.342,4.2435,4.2658,3651394,0
2012-12-07,4.3061,4.3061,4.1895,4.2255,3244220,0
2012-12-10,4.2524,4.2794,4.2166,4.2524,2729540,0
2012-12-11,4.2615,4.2881,4.2074,4.2524,3469660,0
2012-12-12,4.2794,4.2794,4.2074,4.2345,5604048,0
2012-12-13,4.2345,4.2794,4.2166,4.2435,2681323,0
2012-12-14,4.2345,4.2703,4.2119,4.2255,2848568,0
2012-12-17,4.2166,4.2972,4.2166,4.2881,2133274,0
2012-12-18,4.2972,4.3061,4.2435,4.3061,1741957,0
2012-12-19,4.2881,4.3601,4.2615,4.315,3604849,0
2012-12-20,4.3601,4.369,4.2615,4.3061,3598759,0
2012-12-21,4.2615,4.2794,4.1985,4.2703,6403374,0
2012-12-24,4.2794,4.3061,4.2524,4.2703,689994,0
2012-12-26,4.2703,4.315,4.2074,4.2166,1901829,0
2012-12-27,4.2255,4.342,4.1269,4.2345,3605015,0
2012-12-28,4.2255,4.315,4.2166,4.2435,2411238,0
2012-12-31,4.2255,4.2703,4.1985,4.2166,3782158,0
2013-01-02,4.2703,4.2972,4.1985,4.2166,4123179,0
2013-01-03,4.2074,4.2972,4.1985,4.2615,4434606,0
2013-01-04,4.2615,4.3199,4.2166,4.2703,5493418,0
2013-01-07,4.2794,4.342,4.2435,4.2972,2835414,0
2013-01-08,4.2972,4.3061,4.2345,4.2524,2864873,0
2013-01-09,4.2435,4.3061,4.2345,4.2972,2079556,0
2013-01-10,4.3061,4.3242,4.2703,4.3061,2426954,0
2013-01-11,4.3242,4.369,4.2703,4.3242,2360144,0
2013-01-14,4.342,4.369,4.3061,4.3511,1982234,0
2013-01-15,4.3331,4.4587,4.3242,4.396,3824418,0
2013-01-16,4.5483,4.5575,4.396,4.5575,9474890,0
2013-01-17,4.5844,4.6023,4.5036,4.5663,2886539,0
2013-01-18,4.5483,4.5844,4.5307,4.5751,4765479,0
2013-01-22,4.5751,4.665,4.5395,4.6471,3304302,0
2013-01-23,4.6381,4.665,4.5663,4.6202,2871392,0
2013-01-24,4.6112,4.6381,4.5751,4.6023,2587948,0
2013-01-25,4.6291,4.6603,4.5751,4.6381,3208131,0
2013-01-28,4.6202,4.656,4.5844,4.6202,2780681,0
2013-01-29,4.6381,4.6381,4.5844,4.6023,2802342,0
2013-01-30,4.5751,4.6202,4.5575,4.6112,2318034,0
2013-01-31,4.6202,4.656,4.5933,4.6112,2063759,0
2013-02-01,4.6291,4.6381,4.5844,4.6023,2530600,0
2013-02-04,4.6023,4.6291,4.5575,4.5844,1507759,0
2013-02-05,4.5844,4.6023,4.5395,4.5751,2288736,0
2013-02-06,4.5751,4.5838,4.5126,4.5307,3366193,0
2013-02-07,4.5395,4.5663,4.4587,4.5126,3272184,0
2013-02-08,4.4945,4.5395,4.4857,4.5036,3668891,0
2013-02-11,4.6741,4.7816,4.6112,4.665,15926700,0
2013-02-12,4.701,4.7549,4.665,4.7368,5629136,0
2013-02-13,4.7368,4.7727,4.692,4.7097,4983785,0
2013-02-14,4.7278,4.7549,4.692,4.7458,4392493,0
2013-02-15,4.7549,4.8085,4.7278,4.7278,6062705,0
2013-02-19,4.7637,4.8624,4.7458,4.8444,7092247,0
2013-02-20,4.8624,5.2122,4.8624,5.0149,14068585,0
2013-02-21,4.9701,5.0955,4.8714,4.9254,8962717,0
2013-02-22,4.8444,4.9254,4.7727,4.9254,5452476,0
2013-02-25,4.9882,4.9882,4.8892,4.8892,4466975,0
2013-02-26,4.9073,4.9835,4.8892,4.9609,6484788,0
2013-02-27,4.9521,5.0784,4.9251,4.9702,7019872,0
2013-02-28,5.0153,5.3768,5.0153,5.1508,12755128,0
2013-03-01,4.9884,5.0244,4.8888,4.9791,15486269,0
2013-03-04,4.9609,4.9609,4.8979,4.9429,5820717,0
2013-03-05,4.9521,5.0334,4.9429,4.9971,4125585,0
2013-03-06,5.0153,5.0244,4.8979,4.9521,5951703,0
2013-03-07,4.9702,5.0064,4.9158,4.9429,3354081,0
2013-03-08,5.0064,5.0064,4.9251,4.9791,3787923,0
2013-03-11,5.0064,5.0064,4.9339,4.9429,2916666,0
2013-03-12,4.9251,4.9429,4.8888,4.9251,3163063,0
2013-03-13,4.9251,4.9791,4.8979,4.9609,3150085,0
2013-03-14,4.9791,4.9971,4.9429,4.9702,2331794,0
2013-03-15,4.9702,4.9971,4.907,4.9884,4643960,0
2013-03-18,4.9251,4.9971,4.8979,4.9521,2720287,0
2013-03-19,4.9702,5.0425,4.9609,5.0244,5285938,0
2013-03-20,5.0244,5.0784,4.9971,5.0606,3461777,0
2013-03-21,5.0606,5.1327,5.0334,5.0784,4858599,0
2013-03-22,5.0696,5.1597,5.0514,5.0696,3567553,0
2013-03-25,5.0877,5.1239,5.0244,5.0877,2032627,0
2013-03-26,5.1058,5.2592,5.0696,5.2141,4353739,0
2013-03-27,5.2141,5.2457,5.1058,5.2233,3438962,0
2013-03-28,5.2233,5.2775,5.1192,5.1281,5924443,0
2013-04-01,5.1508,5.2233,5.1418,5.169,2324783,0
2013-04-02,5.1779,5.1779,5.0784,5.1597,4280499,0
2013-04-03,5.1418,5.1597,5.0606,5.0784,2923549,0
2013-04-04,5.0784,5.1327,5.0244,5.0964,4456185,0
2013-04-05,5.0514,5.0514,4.9251,5.0064,4084517,0
2013-04-08,4.9884,5.0244,4.9609,4.9791,3505027,0
2013-04-09,4.9884,5.0064,4.9251,4.9884,3236086,0
2013-04-10,4.9884,5.0877,4.9702,5.0334,3759933,0
2013-04-11,5.0514,5.2141,5.0244,5.1239,4874954,0
2013-04-12,5.1058,5.2592,5.1058,5.196,5433247,0
2013-04-15,5.169,5.2051,5.0425,5.0606,4076756,0
2013-04-16,5.0877,5.1012,4.9521,4.9971,6249013,0
2013-04-17,4.9791,4.9837,4.8166,4.8252,9919221,0
2013-04-18,4.8252,4.8888,4.7715,4.8347,3929967,0
2013-04-19,4.8707,4.9158,4.8347,4.8799,3839754,0
2013-04-22,4.8799,4.9566,4.8347,4.8979,2273509,0
2013-04-23,4.8979,4.9609,4.8617,4.9429,2350383,0
2013-04-24,4.9429,5.0514,4.9339,5.0153,2741244,0
2013-04-25,5.0244,5.1327,5.0153,5.1058,3688984,0
2013-04-26,5.1058,5.1871,5.0153,5.1508,2736652,0
2013-04-29,5.1418,5.1779,5.1146,5.1327,2297198,0
2013-04-30,5.1239,5.2413,5.0964,5.1418,5319321,0
2013-05-01,5.1597,5.1871,5.1146,5.1327,2036702,0
2013-05-02,5.1597,5.2413,5.1327,5.2233,3121221,0
2013-05-03,5.2683,5.3678,5.2413,5.3316,3004121,0
2013-05-06,5.3678,5.5664,5.3407,5.5485,7755437,0
2013-05-07,5.5845,5.5938,5.4491,5.5305,5885525,0
2013-05-08,5.4218,5.4218,5.1508,5.2233,16208409,0
2013-05-09,5.2051,5.2683,5.1508,5.2322,8177937,0
2013-05-10,5.2141,5.2683,5.169,5.2233,5419772,0
2013-05-13,5.2051,5.2592,5.1779,5.2322,4285185,0
2013-05-14,5.2413,5.3587,5.2051,5.3407,8470641,0
2013-05-15,5.3587,5.4853,5.3407,5.4762,5649427,0
2013-05-16,5.4762,5.5125,5.431,5.4582,5379391,0
2013-05-17,5.4582,5.5032,5.413,5.4582,3120641,0
2013-05-20,5.4582,5.4853,5.3867,5.4762,2162890,0
2013-05-21,5.4853,5.4942,5.4491,5.4762,2431961,0
2013-05-22,5.4671,5.5485,5.4218,5.4399,3293613,0
2013-05-23,5.3948,5.4218,5.2954,5.4218,3679799,0
2013-05-24,5.6026,5.6299,5.4762,5.4942,7739876,0
2013-05-28,5.5756,5.5938,5.4942,5.5213,4387669,0
2013-05-29,5.4942,5.5032,5.4218,5.4671,3000027,0
2013-05-30,5.5035,5.5309,5.4442,5.4944,2071653,0
2013-05-31,5.494,5.5123,5.4022,5.4115,3474524,0
2013-06-03,5.4126,5.4581,5.2943,5.3399,5002902,0
2013-06-04,5.3399,5.4033,5.2851,5.3036,6310645,0
2013-06-05,5.2761,5.3399,5.0758,5.0852,8796408,0
2013-06-06,5.0941,5.2305,5.0758,5.2035,6651739,0
2013-06-07,5.2488,5.3671,5.1853,5.3399,3802696,0
2013-06-10,5.3671,5.5217,5.3488,5.4398,4673624,0
2013-06-11,5.4126,5.4763,5.3945,5.4126,2604092,0
2013-06-12,5.4307,5.449,5.358,5.3945,3326137,0
2013-06-13,5.3671,5.449,5.3217,5.4398,2703584,0
2013-06-14,5.3762,5.4763,5.3762,5.4216,3442412,0
2013-06-17,5.4581,5.4763,5.3945,5.4033,2844697,0
2013-06-18,5.4307,5.4581,5.4126,5.449,2470970,0
2013-06-19,5.4581,5.4853,5.4126,5.4398,2816167,0
2013-06-20,5.4126,5.4216,5.2305,5.2488,3788674,0
2013-06-21,5.2761,5.3671,5.1488,5.1988,3858278,0
2013-06-24,5.1216,5.2035,5.0669,5.1579,4336925,0
2013-06-25,5.1852,5.267,5.1398,5.2035,3588777,0
2013-06-26,5.2305,5.2943,5.194,5.2851,2682276,0
2013-06-27,5.3036,5.3807,5.2851,5.3217,2401463,0
2013-06-28,5.3036,5.3306,5.2761,5.3036,2310484,0
2013-07-01,5.358,5.4126,5.3306,5.3762,2944951,0
2013-07-02,5.3945,5.4126,5.326,5.3762,1784832,0
2013-07-03,5.3399,5.3945,5.3123,5.3306,1385405,0
2013-07-05,5.3306,5.3945,5.3217,5.3945,1025995,0
2013-07-08,5.449,5.4581,5.3945,5.3945,2728254,0
2013-07-09,5.3945,5.4853,5.3945,5.4661,3883118,0
2013-07-10,5.4671,5.5671,5.4307,5.5491,3963583,0
2013-07-11,5.5854,5.6217,5.5538,5.5763,2457869,0
2013-07-12,5.64,5.9856,5.64,5.8947,15947963,0
2013-07-15,5.9583,6.0766,5.8439,5.9221,5339831,0
2013-07-16,5.9765,6.022,5.8401,5.9765,8607915,0
2013-07-17,5.9401,6.0586,5.9265,6.022,7200327,0
2013-07-18,6.022,6.2586,6.004,6.195,8291007,0
2013-07-19,6.1402,6.2315,6.0858,6.0858,4343387,0
2013-07-22,6.0492,6.2767,6.022,6.0766,9790145,0
2013-07-23,6.5861,6.9136,6.4222,6.5768,30370160,0
2013-07-24,6.6769,6.6769,6.4041,6.4769,12525126,0
2013-07-25,6.4587,6.4769,6.2951,6.3859,7133497,0
2013-07-26,6.3675,6.5498,6.3495,6.4951,6859212,0
2013-07-29,6.4951,6.5498,6.3951,6.4314,6229916,0
2013-07-30,6.4041,6.4997,6.3768,6.4404,6527926,0
2013-07-31,6.4678,6.5951,6.4314,6.4678,7131378,0
2013-08-01,6.5498,6.7316,6.5042,6.6817,8465041,0
2013-08-02,6.6405,6.7499,6.6133,6.668,4613524,0
2013-08-05,6.6769,6.7587,6.6405,6.7587,4772093,0
2013-08-06,6.786,6.8134,6.6863,6.7587,7256887,0
2013-08-07,6.9042,7.1773,6.8226,7.0955,13126295,0
2013-08-08,7.1683,7.2774,7.1407,7.1591,9838944,0
2013-08-09,7.2227,7.2774,7.1407,7.1956,6183501,0
2013-08-12,7.1956,7.2774,7.1502,7.2591,7262149,0
2013-08-13,7.3137,7.3228,7.1683,7.1772,15311494,0
2013-08-14,7.1956,7.2046,7.0044,7.1044,8593768,0
2013-08-15,7.05,7.0636,6.9318,7.0136,5603105,0
2013-08-16,6.9863,7.1865,6.9681,7.0773,4119139,0
2013-08-19,7.1044,7.1502,7.0136,7.0682,4457848,0
2013-08-20,7.0682,7.2683,7.0589,7.2137,7560743,0
2013-08-21,7.2412,7.2502,7.1417,7.1591,3575446,0
2013-08-22,7.1865,7.2412,7.1683,7.2046,2425846,0
2013-08-23,7.2319,7.2453,7.1591,7.2319,3391620,0
2013-08-26,7.2319,7.3501,7.1956,7.2592,12192806,0
2013-08-27,7.1865,7.1956,6.8954,6.9042,9444457,0
2013-08-28,6.9136,7.0136,6.9042,6.9725,4059285,0
2013-08-29,6.9773,7.0964,6.9681,6.9955,2785024,0
2013-08-30,7.1054,7.1054,6.9038,6.9221,4745493,0
2013-09-03,7.0138,7.1147,6.9681,7.0412,8283807,0
2013-09-04,7.0323,7.1236,6.9955,7.1147,7736463,0
2013-09-05,7.1236,7.2611,7.1236,7.1968,4864698,0
2013-09-06,7.2153,7.2428,7.0412,7.1787,4165727,0
2013-09-09,7.1696,7.2977,7.1602,7.2794,4158594,0
2013-09-10,7.3342,7.5266,7.316,7.499,6646300,0
2013-09-11,7.499,7.5724,7.435,7.5542,4061495,0
2013-09-12,7.7831,7.9755,7.7009,7.8928,16544829,0
2013-09-13,7.9844,7.9844,7.6731,7.8563,10553987,0
2013-09-16,7.9844,8.0118,7.7281,7.7554,10035023,0
2013-09-17,7.7922,7.8198,7.7009,7.8198,10734088,0
2013-09-18,7.8013,7.8746,7.7372,7.7646,6175589,0
2013-09-19,7.8381,7.8746,7.7738,7.7831,9907114,0
2013-09-20,7.7922,7.8104,7.664,7.7009,5036441,0
2013-09-23,7.6915,7.6915,7.499,7.5633,7531321,0
2013-09-24,7.5449,7.7281,7.5266,7.6365,4502286,0
2013-09-25,7.6547,7.8288,7.6547,7.7464,6926258,0
2013-09-26,7.7464,7.8381,7.7009,7.7554,6143422,0
2013-09-27,7.6915,7.8654,7.6915,7.8288,3476563,0
2013-09-30,7.7189,7.8288,7.6455,7.7646,3513039,0
2013-10-01,7.7831,8.131,7.7738,8.076,9295622,0
2013-10-02,8.0486,8.0486,7.8654,7.8928,9885260,0
2013-10-03,7.8746,7.9296,7.6824,7.7922,7613862,0
2013-10-04,7.7831,7.7922,7.6182,7.6365,10833991,0
2013-10-07,7.6365,7.664,7.4258,7.6272,13280678,0
2013-10-08,7.6272,7.7464,7.5633,7.7189,9093612,0
2013-10-09,7.7097,7.7189,7.4533,7.4533,8575256,0
2013-10-10,7.5542,7.664,7.5082,7.6455,5995221,0
2013-10-11,7.664,7.8288,7.609,7.8198,5444461,0
2013-10-14,7.7372,7.8838,7.7097,7.8104,3266436,0
2013-10-15,7.8104,7.8288,7.6547,7.6547,4908448,0
2013-10-16,7.7189,7.8104,7.6915,7.7831,3231924,0
2013-10-17,7.7831,7.8288,7.6547,7.7554,3128938,0
2013-10-18,7.7831,7.8654,7.7646,7.8654,3851816,0
2013-10-21,7.8838,7.9477,7.7372,7.9112,5234906,0
2013-10-22,7.9203,7.9477,7.7831,7.8746,3649446,0
2013-10-23,7.8104,7.8563,7.7009,7.7738,3657868,0
2013-10-24,7.7922,7.9844,7.7646,7.9385,5756042,0
2013-10-25,7.8013,7.9844,7.8013,7.9477,3702196,0
2013-10-28,7.9755,8.0851,7.9571,7.9571,5660956,0
2013-10-29,7.9844,7.9936,7.8563,7.9112,5661687,0
2013-10-30,7.902,8.0486,7.8928,7.9844,8787238,0
2013-10-31,8.0029,8.0164,7.9296,7.9571,7028302,0
2013-11-01,7.9936,8.0392,7.9661,7.9936,11016704,0
2013-11-04,8.076,8.3599,8.0574,8.3321,11754593,0
2013-11-05,8.3416,8.5429,8.305,8.4514,16522104,0
2013-11-06,8.6987,8.7078,8.3233,8.3233,11117943,0
2013-11-07,7.6455,7.6731,7.1787,7.371,35718071,0
2013-11-08,7.5542,7.6455,7.4807,7.6365,15241260,0
2013-11-11,7.7009,7.7831,7.609,7.6365,11042095,0
2013-11-12,7.664,7.7922,7.6455,7.7831,13733582,0
2013-11-13,7.8563,7.9661,7.7922,7.9112,13097476,0
2013-11-14,7.9385,8.076,7.9203,8.0029,12200729,0
2013-11-15,8.0301,8.2041,7.9755,8.1948,11171784,0
2013-11-18,8.2041,8.2133,7.9385,7.9523,10515421,0
2013-11-19,7.9385,7.9385,7.7464,7.7831,7994135,0
2013-11-20,7.8104,7.9661,7.7372,7.7831,6937725,0
2013-11-21,7.8104,8.0392,7.8104,8.0029,5847566,0
2013-11-22,8.0486,8.076,7.9385,7.9477,4761993,0
2013-11-25,8.0301,8.0944,7.9571,7.9661,4587579,0
2013-11-26,7.9936,8.0486,7.9571,8.0029,3816088,0
2013-11-27,8.0029,8.0489,7.9292,7.9753,3725319,0
2013-11-29,7.9753,7.9843,7.8927,7.9292,1884568,0
2013-12-02,7.8922,8.0578,7.8553,7.9107,4811303,0
2013-12-03,7.8461,7.9568,7.8371,7.9107,5584122,0
2013-12-04,7.8277,7.9198,7.7724,7.8647,5093089,0
2013-12-05,7.8186,7.9107,7.7818,7.8739,4407899,0
2013-12-06,7.9198,7.9659,7.8277,7.8739,4928353,0
2013-12-09,7.9014,7.9568,7.6435,7.6895,9023205,0
2013-12-10,7.625,7.9107,7.6067,7.8092,6201336,0
2013-12-11,7.8277,7.8739,7.6345,7.708,5257381,0
2013-12-12,7.6806,7.754,7.5238,7.5516,10090190,0
2013-12-13,7.653,7.7264,7.5884,7.708,6537348,0
2013-12-16,7.791,7.8647,7.754,7.8371,5057242,0
2013-12-17,7.8277,7.8553,7.6345,7.6895,5755365,0
2013-12-18,7.6895,7.7818,7.625,7.7818,4510081,0
2013-12-19,7.7633,7.8186,7.6806,7.791,6745360,0
2013-12-20,7.8092,8.0118,7.7651,7.9935,8879056,0
2013-12-23,8.0212,8.0856,8.0118,8.0672,3879902,0
2013-12-24,8.0856,8.2422,8.0489,8.1593,2723622,0
2013-12-26,8.196,8.2422,8.1502,8.187,2532219,0
2013-12-27,8.187,8.2054,8.0672,8.0765,3450809,0
2013-12-30,8.0672,8.104,7.9935,8.0395,3077809,0
2013-12-31,7.9753,8.0578,7.9381,8.0303,3033724,0
2014-01-02,8.0395,8.1133,7.9568,8.0856,7007605,0
2014-01-03,8.1133,8.1409,7.9337,7.9935,3806786,0
2014-01-06,7.662,7.8461,7.6435,7.7356,10343742,0
2014-01-07,7.7356,7.8371,7.699,7.8002,7059206,0
2014-01-08,7.57,7.8371,7.4409,7.7448,7180965,0
2014-01-09,7.8277,7.8277,7.6711,7.7356,5954076,0
2014-01-10,7.7356,7.8002,7.708,7.7724,5354624,0
2014-01-13,8.2329,8.5368,8.2054,8.2697,44165015,0
2014-01-14,8.2697,8.2976,8.104,8.1133,18887351,0
2014-01-15,8.1133,8.3894,8.0856,8.3437,45927938,0
2014-01-16,8.3342,8.4725,8.2882,8.3526,10526342,0
2014-01-17,8.3437,8.4078,8.2236,8.2697,10851251,0
2014-01-21,8.371,8.3894,8.3066,8.371,6811056,0
2014-01-22,8.4263,8.5368,8.3894,8.5093,12012300,0
2014-01-23,8.4263,8.5001,8.371,8.4909,7703865,0
2014-01-24,8.4078,8.4263,8.2976,8.3342,8260811,0
2014-01-27,8.371,8.4078,8.104,8.1777,9116699,0
2014-01-28,8.2329,8.2976,8.196,8.2329,9261663,0
2014-01-29,8.2054,8.2697,8.1593,8.196,6436755,0
2014-01-30,8.2606,8.4173,8.2422,8.3526,4433023,0
2014-01-31,8.3158,8.4172,8.2791,8.3526,5493357,0
2014-02-03,8.362,8.3803,7.8922,8.0212,15162587,0
2014-02-04,8.1133,8.196,8.0765,8.1318,8104963,0
2014-02-05,8.0856,8.196,8.0578,8.1687,7300245,0
2014-02-06,8.196,8.2697,8.1777,8.2144,7263221,0
2014-02-07,8.2329,8.4078,8.2236,8.4078,10225842,0
2014-02-10,8.4356,8.4862,8.362,8.371,10917542,0
2014-02-11,8.4078,8.4909,8.3987,8.4263,7876838,0
2014-02-12,8.5368,8.6565,8.4725,8.5184,15039960,0
2014-02-13,8.5184,8.6199,8.4495,8.6199,6194771,0
2014-02-14,8.6382,8.7302,8.5461,8.5922,6865738,0
2014-02-18,8.5922,8.721,8.5828,8.6751,6528343,0
2014-02-19,8.6842,8.9967,8.6751,8.8317,7304239,0
2014-02-20,8.8592,9.0718,8.8592,9.0441,5970016,0
2014-02-21,9.1249,9.3325,9.0901,9.1164,16044175,0
2014-02-24,9.1524,9.2827,9.1431,9.2006,10686753,0
2014-02-25,9.266,9.3847,9.2091,9.3473,11885774,0
2014-02-26,9.4132,9.4586,9.3473,9.3847,7983810,0
2014-02-27,9.3375,9.3847,9.023,9.1996,13761908,0
2014-02-28,9.2091,9.2566,8.7178,8.8658,19040420,0
2014-03-03,8.7454,8.7825,8.5329,8.653,11857722,0
2014-03-04,8.7178,8.8011,8.579,8.7642,12430183,0
2014-03-05,8.7734,8.8751,8.7086,8.7548,9811413,0
2014-03-06,8.7548,8.8288,8.6901,8.7086,5573134,0
2014-03-07,8.7642,8.8196,8.6808,8.7734,7626713,0
2014-03-10,8.7917,8.8564,8.6622,8.6993,4527574,0
2014-03-11,8.7086,8.7917,8.5604,8.579,6742386,0
2014-03-12,8.5604,8.579,8.3847,8.5604,5786348,0
2014-03-13,8.5976,8.6252,8.3569,8.3939,8243736,0
2014-03-14,8.4215,8.579,8.3754,8.5513,4804044,0
2014-03-17,8.6066,8.7178,8.579,8.6714,6600132,0
2014-03-18,8.7178,8.7734,8.6622,8.6714,3969896,0
2014-03-19,8.6901,8.7086,8.4677,8.5142,6072895,0
2014-03-20,8.4677,8.6159,8.4402,8.579,3911242,0
2014-03-21,8.6066,8.6437,8.4495,8.4864,5769200,0
2014-03-24,8.5096,8.5513,8.2088,8.329,7459797,0
2014-03-25,8.3847,8.4124,8.2458,8.2643,4953345,0
2014-03-26,8.2829,8.3662,8.1534,8.181,4147471,0
2014-03-27,8.1717,8.2829,8.1579,8.2088,6070836,0
2014-03-28,8.2458,8.3662,8.1997,8.3383,3978348,0
2014-03-31,8.3569,8.5048,8.3383,8.4402,6230883,0
2014-04-01,8.4772,8.5513,8.4215,8.4402,7960571,0
2014-04-02,8.4402,8.5048,8.3662,8.4956,3634356,0
2014-04-03,8.5142,8.5235,8.2829,8.3569,4940085,0
2014-04-04,8.3847,8.4864,8.2366,8.2643,9290054,0
2014-04-07,8.255,8.2643,7.8941,7.9868,8194904,0
2014-04-08,7.9218,8.0791,7.8849,7.9496,8541804,0
2014-04-09,8.0053,8.0606,7.7923,7.9868,11880531,0
2014-04-10,7.9868,8.3847,7.9773,8.0791,17726024,0
2014-04-11,8.0421,8.0791,7.8388,7.8757,7060314,0
2014-04-14,7.9218,7.9591,7.719,7.7461,10431533,0
2014-04-15,7.7738,7.7923,7.5518,7.7645,10206868,0
2014-04-16,7.8388,7.8572,7.7738,7.8477,5295452,0
2014-04-17,7.8572,7.9496,7.8202,7.8757,6500804,0
2014-04-21,7.8757,7.8849,7.8015,7.8388,4308817,0
2014-04-22,7.8477,7.9591,7.8107,7.9127,6652588,0
2014-04-23,7.9034,8.0053,7.8202,7.8202,5045294,0
2014-04-24,7.8572,7.8572,7.7042,7.7461,7659765,0
2014-04-25,7.6905,7.8107,7.6442,7.6628,4952932,0
2014-04-28,7.7184,7.7368,7.4871,7.6442,7240425,0
2014-04-29,7.6442,7.7,7.5518,7.6814,6523569,0
2014-04-30,7.6442,7.7184,7.5888,7.6905,7247704,0
2014-05-01,7.7,7.7738,7.6537,7.7,4435772,0
2014-05-02,7.7184,7.8572,7.7184,7.7923,6079635,0
2014-05-05,7.7368,7.9681,7.7368,7.8664,11777177,0
2014-05-06,7.8757,7.945,7.7461,7.7552,6851757,0
2014-05-07,7.7552,7.7832,7.6165,7.709,7022175,0
2014-05-08,7.8941,7.9591,7.4775,7.6814,18955458,0
2014-05-09,7.6072,7.6905,7.5609,7.6442,4395333,0
2014-05-12,7.6442,7.709,7.5978,7.672,4911167,0
2014-05-13,7.6905,7.8107,7.672,7.8015,10743416,0
2014-05-14,7.7738,7.7738,7.5518,7.5703,9133975,0
2014-05-15,7.5609,7.5794,7.3943,7.4775,7081168,0
2014-05-16,7.45,7.4871,7.2555,7.4686,11143488,0
2014-05-19,7.4962,7.6628,7.4962,7.5794,6878944,0
2014-05-20,7.5888,7.6072,7.45,7.4871,5422654,0
2014-05-21,7.4871,7.6628,7.4871,7.6442,8423661,0
2014-05-22,7.6537,7.7645,7.6256,7.709,8814368,0
2014-05-23,7.709,7.7184,7.6028,7.6628,4642764,0
2014-05-27,7.6537,7.7645,7.6537,7.7368,3882435,0
2014-05-28,7.8117,7.8585,7.7002,7.7093,5105022,0
2014-05-29,7.6907,7.7002,7.5512,7.6628,5337312,0
2014-05-30,7.6536,7.6907,7.5789,7.635,5433061,0
2014-06-02,7.6162,7.7466,7.5602,7.7466,5688639,0
2014-06-03,7.7002,7.7002,7.6068,7.6628,8705541,0
2014-06-04,7.635,7.7093,7.635,7.7093,4481002,0
2014-06-05,7.7002,7.7931,7.6628,7.7931,4191406,0
2014-06-06,7.7931,7.8117,7.7558,7.7931,2282885,0
2014-06-09,7.8023,7.9234,7.7848,7.8585,4519373,0
2014-06-10,7.6907,7.7466,7.6441,7.6536,4126812,0
2014-06-11,7.6536,7.6815,7.5697,7.6162,7539642,0
2014-06-12,7.6162,7.7838,7.5512,7.6536,5938806,0
2014-06-13,7.6721,7.7558,7.635,7.6628,4343869,0
2014-06-16,7.6815,7.7466,7.6536,7.7373,2511275,0
2014-06-17,7.7466,7.8676,7.728,7.8023,3611972,0
2014-06-18,7.821,8.0259,7.7558,7.9978,7181783,0
2014-06-19,7.9887,8.0726,7.9606,8.0353,8878298,0
2014-06-20,8.0259,8.1282,7.9887,8.0353,5556130,0
2014-06-23,8.0073,8.119,7.9887,8.0073,3668106,0
2014-06-24,7.9978,8.0816,7.9514,7.9701,2833496,0
2014-06-25,7.9234,8.0353,7.9141,7.9978,3212181,0
2014-06-26,7.9978,8.0353,7.9234,7.9792,3859943,0
2014-06-27,7.9792,8.0444,7.9328,8.0165,2027878,0
2014-06-30,7.9887,7.9978,7.9141,7.9421,3366654,0
2014-07-01,7.9421,8.0912,7.9421,8.0539,3529726,0
2014-07-02,8.119,8.1376,7.9328,7.9328,2952276,0
2014-07-03,7.9421,8.0539,7.9421,7.9606,3276730,0
2014-07-07,7.9606,7.9701,7.8956,7.9048,3753982,0
2014-07-08,7.9048,7.9048,7.728,7.7652,5421440,0
2014-07-09,7.8117,7.8397,7.6907,7.728,5518934,0
2014-07-10,7.6907,7.7558,7.6441,7.6907,4486815,0
2014-07-11,7.6721,7.7093,7.635,7.6536,2761049,0
2014-07-14,7.6907,7.7883,7.6441,7.7466,4483334,0
2014-07-15,7.7744,7.7838,7.6815,7.7002,5510585,0
2014-07-16,7.7187,7.7558,7.6721,7.6907,5388040,0
2014-07-17,7.7373,7.7373,7.5325,7.5417,6315899,0
2014-07-18,7.6907,7.8023,7.6254,7.7093,6695515,0
2014-07-21,7.7002,7.728,7.5512,7.6907,10498404,0
2014-07-22,7.6907,7.7744,7.6628,7.728,6801089,0
2014-07-23,7.728,7.7744,7.6536,7.6628,3190805,0
2014-07-24,7.6628,7.728,7.6536,7.7045,3294969,0
2014-07-25,7.6815,7.8023,7.6815,7.7002,3490745,0
2014-07-28,7.728,7.7652,7.6815,7.6815,3646714,0
2014-07-29,7.6815,7.7652,7.6815,7.6815,2516795,0
2014-07-30,7.6721,7.7187,7.6254,7.7093,4425843,0
2014-07-31,7.6815,7.6815,7.523,7.5883,5540316,0
2014-08-01,7.5697,7.635,7.4579,7.5325,5552063,0
2014-08-04,7.5697,7.6536,7.5417,7.5602,3895911,0
2014-08-05,7.5417,7.5883,7.4394,7.4766,6020514,0
2014-08-06,7.4579,7.523,7.4022,7.43,8488474,0
2014-08-07,7.5046,7.6536,7.4022,7.5975,15502862,0
2014-08-08,7.6068,7.6254,7.4951,7.5789,8644802,0
2014-08-11,7.6254,7.7002,7.6162,7.6815,6592566,0
2014-08-12,7.6536,7.6721,7.5512,7.5929,5131861,0
2014-08-13,7.6068,7.6815,7.5883,7.6162,3628244,0
2014-08-14,7.635,7.6536,7.5697,7.5975,3029120,0
2014-08-15,7.6068,7.6254,7.4487,7.5325,5206256,0
2014-08-18,7.5697,7.6254,7.5325,7.6162,2759280,0
2014-08-19,7.6162,7.6907,7.6068,7.6536,2219849,0
2014-08-20,7.635,7.6441,7.5602,7.5883,4251004,0
2014-08-21,7.635,7.6441,7.5697,7.6068,2087044,0
2014-08-22,7.6068,7.6907,7.5975,7.686,3417686,0
2014-08-25,7.7093,7.7652,7.7002,7.7373,2983582,0
2014-08-26,7.7466,7.7744,7.6628,7.6721,3125680,0
2014-08-27,7.6721,7.728,7.5417,7.5512,4281679,0
2014-08-28,7.5603,7.6542,7.5603,7.6213,1938897,0
2014-08-29,7.6258,7.6462,7.5885,7.6355,1364010,0
2014-09-02,7.6258,7.6823,7.5512,7.5653,3174079,0
2014-09-03,7.5791,7.6166,7.4293,7.4293,5146256,0
2014-09-04,7.4293,7.4947,7.3916,7.3916,3116122,0
2014-09-05,7.3916,7.4761,7.3263,7.4573,5218127,0
2014-09-08,7.4199,7.5324,7.4199,7.5136,3000612,0
2014-09-09,7.4947,7.6495,7.4947,7.5978,10356093,0
2014-09-10,7.5791,7.6072,7.4573,7.5136,7205391,0
2014-09-11,7.4668,7.4994,7.4104,7.4338,5680848,0
2014-09-12,7.4761,7.4761,7.3729,7.3824,3083593,0
2014-09-15,7.3916,7.4856,7.345,7.4761,7987303,0
2014-09-16,7.4761,7.5978,7.4761,7.5698,6243374,0
2014-09-17,7.5698,7.7572,7.5136,7.6635,6646651,0
2014-09-18,7.6823,7.8507,7.6635,7.832,9184746,0
2014-09-19,7.832,8.0195,7.8039,7.8977,14507979,0
2014-09-22,7.8602,7.8602,7.729,7.7572,7823147,0
2014-09-23,7.7103,7.7479,7.6542,7.6587,4443450,0
2014-09-24,7.6542,7.6728,7.5416,7.6587,5084145,0
2014-09-25,7.6258,7.7012,7.5603,7.5791,4930716,0
2014-09-26,7.5978,7.7337,7.5885,7.7197,4491001,0
2014-09-29,7.6635,7.7758,7.6542,7.7384,3196725,0
2014-09-30,7.7479,7.8227,7.7012,7.7384,5079474,0
2014-10-01,7.7197,7.7337,7.5791,7.5978,4552856,0
2014-10-02,7.5791,7.6823,7.4947,7.5885,7194402,0
2014-10-03,7.6258,7.7012,7.6072,7.6635,3510418,0
2014-10-06,7.6728,7.6915,7.6072,7.6166,2651417,0
2014-10-07,7.5416,7.5791,7.4481,7.4573,4415551,0
2014-10-08,7.4481,7.5136,7.3543,7.5136,4613800,0
2014-10-09,7.4761,7.4947,7.3074,7.3074,3707748,0
2014-10-10,7.3074,7.3824,7.2138,7.27,6657711,0
2014-10-13,7.2607,7.2981,7.1295,7.1295,6503333,0
2014-10-14,7.1857,7.4104,7.1482,7.3777,5448568,0
2014-10-15,7.27,7.6728,7.1952,7.5744,13632452,0
2014-10-16,7.4481,7.8039,7.4104,7.7572,8442509,0
2014-10-17,7.7572,7.8602,7.7012,7.7852,4142216,0
2014-10-20,7.7852,7.8602,7.729,7.8415,2764841,0
2014-10-21,7.8507,7.9631,7.7852,7.8507,5936308,0
2014-10-22,7.8507,7.9445,7.8415,7.8884,5691646,0
2014-10-23,7.9445,7.9445,7.8039,7.8415,4305851,0
2014-10-24,7.832,7.879,7.7572,7.879,3536622,0
2014-10-27,7.8039,7.8227,7.4668,7.5043,10292879,0
2014-10-28,7.5136,7.5791,7.4668,7.5603,6526797,0
2014-10-29,7.5512,7.5791,7.4387,7.5043,13837051,0
2014-10-30,7.4947,7.5228,7.4387,7.5043,4042010,0
2014-10-31,7.5324,7.5416,7.4481,7.5136,4735549,0
2014-11-03,7.5136,7.5885,7.5136,7.5416,3143091,0
2014-11-04,7.5603,7.6635,7.5228,7.6355,5388915,0
2014-11-05,7.6728,7.6823,7.4856,7.5512,7198356,0
2014-11-06,7.4104,7.729,7.4104,7.729,14652067,0
2014-11-07,7.7103,7.7946,7.6728,7.7758,5293055,0
2014-11-10,7.7852,8.0287,7.7852,8.0101,7656624,0
2014-11-11,8.0007,8.0663,7.9259,7.9631,4268018,0
2014-11-12,7.8039,8.0287,7.7758,8.0054,2667393,0
2014-11-13,8.0101,8.038,7.9259,7.9445,2724418,0
2014-11-14,7.9445,8.0337,7.9445,7.9819,4940559,0
2014-11-17,7.9631,8.0287,7.9352,7.9727,4101634,0
2014-11-18,7.9727,8.0945,7.9631,8.038,3180135,0
2014-11-19,8.0476,8.0476,7.9071,7.9445,3285409,0
2014-11-20,7.9259,8.0663,7.9259,8.0287,2081630,0
2014-11-21,8.0757,8.0945,7.9915,8.0101,2904874,0
2014-11-24,8.0007,8.1412,7.9819,8.1412,2584747,0
2014-11-25,8.1412,8.1787,8.0757,8.1038,3189385,0
2014-11-26,8.118,8.1743,8.0897,8.1086,1827445,0
2014-11-28,8.1273,8.231,8.1132,8.2216,1409073,0
2014-12-01,8.184,8.2877,8.1322,8.2216,4064134,0
2014-12-02,8.2027,8.3962,8.184,8.2783,6495713,0
2014-12-03,8.2971,8.3631,8.184,8.2027,3203177,0
2014-12-04,8.1651,8.2405,8.0989,8.184,3166511,0
2014-12-05,8.1556,8.3065,8.0989,8.2783,3592638,0
2014-12-08,8.2405,8.3348,8.1743,8.3159,5104002,0
2014-12-09,8.231,8.3348,8.1556,8.2922,3524754,0
2014-12-10,8.2405,8.2971,8.1461,8.1651,3190179,0
2014-12-11,8.2216,8.2877,8.1743,8.184,3671293,0
2014-12-12,8.052,8.2595,8.0425,8.2121,4934354,0
2014-12-15,8.2783,8.3444,8.1273,8.1273,4504440,0
2014-12-16,8.0989,8.118,7.986,8.0237,4897281,0
2014-12-17,8.0237,8.1461,7.986,8.1369,3910243,0
2014-12-18,8.2216,8.3065,8.0709,8.3065,3855031,0
2014-12-19,8.2877,8.2971,8.1461,8.1461,7761368,0
2014-12-22,8.1461,8.2499,8.118,8.2499,2783106,0
2014-12-23,8.2595,8.382,8.25,8.3444,3084712,0
2014-12-24,8.382,8.4856,8.3631,8.4809,2107040,0
2014-12-26,8.4856,8.58,8.4008,8.4102,1422767,0
2014-12-29,8.4197,8.5705,8.4102,8.5517,1681505,0
2014-12-30,8.5611,8.7591,8.5044,8.6271,3661015,0
2014-12-31,8.6552,8.7308,8.514,8.514,3130035,0
2015-01-02,8.58,8.6552,8.4856,8.5422,3341646,0
2015-01-05,8.4761,8.5422,8.429,8.4574,3721400,0
2015-01-06,8.4856,8.5611,8.3348,8.4478,3088282,0
2015-01-07,8.5044,8.9288,8.4761,8.9194,6603113,0
2015-01-08,9.0977,9.2412,8.9382,9.1259,8640171,0
2015-01-09,9.0977,9.3866,9.0615,9.3631,7781251,0
2015-01-12,9.3631,9.3915,9.2412,9.3631,4239783,0
2015-01-13,9.3817,9.551,9.2509,9.4014,5343168,0
2015-01-14,9.3727,9.4755,9.2864,9.4676,4072830,0
2015-01-15,9.419,9.513,9.3435,9.3631,2951949,0
2015-01-16,9.3531,9.4676,9.3335,9.4676,3272661,0
2015-01-20,9.4576,9.674,9.4014,9.647,6592765,0
2015-01-21,9.666,9.772,9.579,9.647,4517460,0
2015-01-22,9.674,9.881,9.666,9.862,3206142,0
2015-01-23,9.862,10.052,9.825,9.926,4547321,0
2015-01-26,9.936,10.048,9.881,9.926,5413175,0
2015-01-27,9.845,10.06,9.701,9.956,5265421,0
2015-01-28,10.005,10.034,9.835,9.872,3231226,0
2015-01-29,9.916,10.005,9.711,9.985,5783129,0
2015-01-30,9.936,10.135,9.908,9.936,6993984,0
2015-02-02,9.9,10.015,9.597,9.816,5560162,0
2015-02-03,9.995,10.842,9.966,10.663,15826370,0
2015-02-04,10.638,10.71,10.258,10.286,11510373,0
2015-02-05,10.419,10.457,10.277,10.39,7465950,0
2015-02-06,10.4,10.476,10.328,10.4,3751363,0
2015-02-09,10.419,10.486,10.107,10.207,4581780,0
2015-02-10,10.241,10.395,10.202,10.305,5008259,0
2015-02-11,10.315,10.371,10.231,10.277,3358428,0
2015-02-12,10.371,10.503,10.184,10.471,3782993,0
2015-02-13,10.466,10.486,10.25,10.323,3409850,0
2015-02-17,10.323,10.429,10.315,10.41,2116804,0
2015-02-18,10.448,10.654,10.371,10.628,3190162,0
2015-02-19,10.578,10.747,10.549,10.628,2559389,0
2015-02-20,10.588,10.71,10.588,10.618,1995960,0
2015-02-23,10.588,10.701,10.521,10.645,1680944,0
2015-02-24,10.608,10.739,10.608,10.701,1934402,0
2015-02-25,10.682,10.835,10.645,10.739,2573686,0
2015-02-26,10.686,10.801,10.612,10.715,2778202,0
2015-02-27,10.668,10.725,10.417,10.507,4234235,0
2015-03-02,10.515,10.791,10.515,10.658,4978661,0
2015-03-03,10.622,10.686,10.374,10.422,6452657,0
2015-03-04,10.612,10.622,10.393,10.442,2040901,0
2015-03-05,10.422,10.543,10.422,10.461,1666941,0
2015-03-06,10.422,10.48,10.233,10.27,1903584,0
2015-03-09,10.27,10.422,10.27,10.354,1857143,0
2015-03-10,10.223,10.317,10.089,10.176,2423308,0
2015-03-11,10.044,10.27,10.025,10.252,3719243,0
2015-03-12,10.261,10.489,10.261,10.461,2479778,0
2015-03-13,10.099,10.403,10.099,10.289,2803919,0
2015-03-16,10.326,10.383,10.214,10.261,2266673,0
2015-03-17,10.233,10.48,10.186,10.47,2731934,0
2015-03-18,10.47,10.573,10.354,10.47,3067159,0
2015-03-19,10.461,10.563,10.412,10.422,1535745,0
2015-03-20,10.48,10.641,10.48,10.592,3939316,0
2015-03-23,10.573,10.686,10.489,10.602,2566643,0
2015-03-24,10.582,10.772,10.515,10.632,3020085,0
2015-03-25,10.622,10.65,10.194,10.194,5699140,0
2015-03-26,10.117,10.28,10.099,10.137,2786821,0
2015-03-27,10.099,10.345,10.099,10.308,2786082,0
2015-03-30,10.354,10.563,10.317,10.553,3028424,0
2015-03-31,10.48,10.497,10.308,10.326,6228717,0
2015-04-01,10.354,10.354,10.156,10.28,2529070,0
2015-04-02,10.28,10.403,10.261,10.354,2131677,0
2015-04-06,10.317,10.507,10.299,10.422,3275621,0
2015-04-07,10.442,10.461,10.035,10.186,6288975,0
2015-04-08,10.137,10.252,10.061,10.243,5757402,0
2015-04-09,10.223,10.313,10.099,10.176,2572765,0
2015-04-10,10.176,10.289,10.156,10.156,2697105,0
2015-04-13,10.117,10.243,10.089,10.156,1919944,0
2015-04-14,10.127,10.166,9.967,10.006,3668263,0
2015-04-15,10.025,10.089,9.909,9.977,2570905,0
2015-04-16,10.006,10.061,9.957,9.967,2261473,0
2015-04-17,9.927,9.947,9.807,9.855,1901262,0
2015-04-20,9.917,9.996,9.825,9.977,2357041,0
2015-04-21,10.006,10.049,9.886,9.891,3514080,0
2015-04-22,9.873,9.986,9.868,9.891,3372348,0
2015-04-23,9.9,10.089,9.882,10.053,3318472,0
2015-04-24,10.117,10.28,10.07,10.147,2928557,0
2015-04-27,10.166,10.204,9.937,9.947,2523687,0
2015-04-28,10.006,10.07,9.873,10.025,2455861,0
2015-04-29,9.967,10.035,9.747,9.807,3252715,0
2015-04-30,9.739,9.797,9.57,9.587,3923800,0
2015-05-01,9.655,9.777,9.522,9.616,2903137,0
2015-05-04,9.655,9.947,9.636,9.917,4636152,0
2015-05-05,9.882,9.986,9.721,9.882,9000196,0
2015-05-06,10.451,10.612,10.204,10.597,13581064,0
2015-05-07,10.573,10.658,10.497,10.612,6420242,0
2015-05-08,10.658,10.686,10.48,10.497,3893085,0
2015-05-11,10.442,10.573,10.374,10.515,3162365,0
2015-05-12,10.515,10.612,10.452,10.563,3381378,0
2015-05-13,10.592,10.612,10.512,10.548,2552763,0
2015-05-14,10.563,10.641,10.461,10.622,1939472,0
2015-05-15,10.658,10.705,10.543,10.622,1604270,0
2015-05-18,10.602,10.857,10.563,10.772,2758138,0
2015-05-19,10.772,10.857,10.724,10.782,1907997,0
2015-05-20,10.801,11.056,10.725,10.962,5171934,0
2015-05-21,10.972,11.056,10.924,10.962,1819354,0
2015-05-22,10.972,10.972,10.752,10.762,2583638,0
2015-05-26,10.715,10.791,10.602,10.752,2460509,0
2015-05-27,10.752,10.801,10.686,10.752,1998154,0
2015-05-28,10.757,10.858,10.739,10.806,1873011,0
2015-05-29,10.777,10.816,10.644,10.701,2213674,0
2015-06-01,10.71,10.72,10.577,10.586,2737773,0
2015-06-02,10.547,10.636,10.484,10.567,2439313,0
2015-06-03,10.881,11.15,10.777,10.92,20926179,0
2015-06-04,10.806,10.872,10.682,10.701,12874076,0
2015-06-05,10.673,10.796,10.596,10.73,7600335,0
2015-06-08,10.739,10.767,10.682,10.739,4760004,0
2015-06-09,10.72,10.73,10.626,10.696,4735091,0
2015-06-10,10.71,10.757,10.673,10.739,3464052,0
2015-06-11,10.777,10.835,10.644,10.691,6266890,0
2015-06-12,10.616,10.777,10.577,10.757,2733190,0
2015-06-15,10.72,10.747,10.636,10.691,2389823,0
2015-06-16,10.691,10.747,10.626,10.71,2669223,0
2015-06-17,10.71,10.891,10.701,10.843,7320932,0
2015-06-18,10.881,11.005,10.872,10.881,3641560,0
2015-06-19,10.863,10.901,10.757,10.825,8114600,0
2015-06-22,10.863,10.911,10.806,10.891,4232399,0
2015-06-23,10.881,10.92,10.757,10.825,9772734,0
2015-06-24,10.825,10.853,10.739,10.747,5900716,0
2015-06-25,10.757,10.92,10.739,10.881,11364053,0
2015-06-26,10.853,10.881,10.747,10.806,7437420,0
2015-06-29,10.757,10.796,10.644,10.663,16817831,0
2015-06-30,10.72,10.816,10.577,10.739,19502131,0
2015-07-01,10.701,10.757,10.253,10.357,27989035,0
2015-07-02,10.386,10.415,10.206,10.273,7455171,0
2015-07-06,10.178,10.273,10.072,10.119,6841646,0
2015-07-07,10.149,10.149,9.9,10.091,5289291,0
2015-07-08,10.054,10.119,9.938,9.987,4321154,0
2015-07-09,10.036,10.109,9.928,9.958,3410057,0
2015-07-10,10.091,10.129,9.873,9.938,7171571,0
2015-07-13,9.978,10.149,9.928,10.036,9358881,0
2015-07-14,9.987,10.054,9.948,9.958,4686513,0
2015-07-15,9.997,10.036,9.883,9.91,3807987,0
2015-07-16,9.938,9.938,9.835,9.855,3243467,0
2015-07-17,9.855,9.91,9.701,9.739,4247838,0
2015-07-20,9.777,9.855,9.739,9.767,3299033,0
2015-07-21,9.739,9.807,9.692,9.777,2697898,0
2015-07-22,9.787,9.918,9.777,9.892,4291218,0
2015-07-23,9.91,9.918,9.73,9.767,2461879,0
2015-07-24,9.825,9.883,9.635,9.664,2653994,0
2015-07-27,9.664,9.721,9.559,9.578,2950725,0
2015-07-28,9.605,9.787,9.53,9.747,6117409,0
2015-07-29,9.767,9.892,9.711,9.883,3065680,0
2015-07-30,9.807,9.9,9.664,9.747,4518521,0
2015-07-31,9.825,9.863,9.739,9.767,7330493,0
2015-08-03,9.797,9.855,9.721,9.797,4133414,0
2015-08-04,9.835,9.863,9.701,9.797,4673348,0
2015-08-05,9.978,10.017,9.625,9.625,6145979,0
2015-08-06,9.73,9.757,9.3777,9.4815,7543016,0
2015-08-07,9.4636,9.501,9.2632,9.3491,4589422,0
2015-08-10,9.3491,9.4339,9.3011,9.3395,3491040,0
2015-08-11,9.425,9.4339,9.1581,9.2546,4172552,0
2015-08-12,9.1678,9.539,9.1678,9.511,6870741,0
2015-08-13,9.4726,9.615,9.4726,9.549,4054464,0
2015-08-14,9.511,9.605,9.4537,9.4815,2050340,0
2015-08-17,9.425,9.605,9.3974,9.605,2558619,0
2015-08-18,9.595,9.645,9.3098,9.3098,6768434,0
2015-08-19,9.2817,9.3395,9.12,9.1869,5308722,0
2015-08-20,9.1392,9.149,8.8158,8.8158,5569532,0
2015-08-21,8.7588,8.8539,8.6825,8.7113,4991613,0
2015-08-24,8.2637,8.6731,8.1589,8.5683,15196430,0
2015-08-25,8.7682,8.8255,8.4827,8.5588,7017164,0
2015-08-26,8.7113,8.7588,8.4827,8.5683,6489769,0
2015-08-27,8.6731,8.9206,8.6254,8.8539,5467330,0
2015-08-28,8.8683,8.9544,8.7916,8.83,2608748,0
2015-08-31,8.8203,8.9258,8.6863,8.7246,4408998,0
2015-09-01,8.5906,8.7054,8.5332,8.5523,6024011,0
2015-09-02,8.6768,8.8874,8.6097,8.6385,7031946,0
2015-09-03,8.6672,8.7725,8.5619,8.629,5565411,0
2015-09-04,8.5619,8.8203,8.5619,8.696,3311890,0
2015-09-08,8.8203,8.8588,8.763,8.8013,4573035,0
2015-09-09,8.8395,8.9258,8.6863,8.715,4391350,0
2015-09-10,8.715,8.7246,8.6001,8.6385,6177961,0
2015-09-11,8.696,8.8874,8.6193,8.8395,4387798,0
2015-09-14,8.8395,8.8683,8.7342,8.7916,4206845,0
2015-09-15,8.8108,8.8588,8.6097,8.6863,6735505,0
2015-09-16,8.696,8.7534,8.648,8.696,5192225,0
2015-09-17,8.7054,8.7965,8.648,8.6863,4014271,0
2015-09-18,8.581,8.763,8.581,8.715,5782496,0
2015-09-21,8.7439,8.8013,8.6097,8.6672,4005008,0
2015-09-22,8.6001,8.7439,8.5906,8.6576,2490861,0
2015-09-23,8.648,8.715,8.6097,8.6385,1904111,0
2015-09-24,8.6001,8.6624,8.5619,8.6193,2813174,0
2015-09-25,8.6385,8.6863,8.4661,8.5235,2737076,0
2015-09-28,8.514,8.5427,8.3608,8.4086,4895435,0
2015-09-29,8.399,8.4086,8.1596,8.1979,4104936,0
2015-09-30,8.2649,8.4183,8.1596,8.2842,2999474,0
2015-10-01,8.2075,8.2745,8.1117,8.1787,3153908,0
2015-10-02,8.1309,8.3416,8.0736,8.3416,3139915,0
2015-10-05,8.3702,8.3893,8.3035,8.3799,2909377,0
2015-10-06,8.3608,8.4468,8.2554,8.2842,2721310,0
2015-10-07,8.2745,8.4948,8.2075,8.4948,3724078,0
2015-10-08,8.5619,8.7916,8.514,8.7821,4760985,0
2015-10-09,8.8013,8.9066,8.7342,8.8874,2611254,0
2015-10-12,8.8779,8.897,8.715,8.763,1877862,0
2015-10-13,8.7246,8.8013,8.648,8.6672,2119347,0
2015-10-14,8.6672,8.6768,8.4278,8.4756,5161319,0
2015-10-15,8.5714,8.6001,8.3416,8.4948,3565100,0
2015-10-16,8.5043,8.8108,8.4852,8.8108,6328906,0
2015-10-19,8.7916,8.8779,8.6576,8.8683,3435743,0
2015-10-20,8.9066,8.9545,8.763,8.7725,3072129,0
2015-10-21,8.7725,8.7821,8.4661,8.4852,2250077,0
2015-10-22,8.514,8.5235,8.2458,8.3035,3645083,0
2015-10-23,8.3702,8.4852,8.2075,8.4756,3426957,0
2015-10-26,8.4661,8.6672,8.4468,8.629,1659912,0
2015-10-27,8.6001,8.763,8.4852,8.5906,3947370,0
2015-10-28,8.6097,8.9353,8.5906,8.9258,3272210,0
2015-10-29,8.9258,8.9544,8.6193,8.6863,3831989,0
2015-10-30,8.7246,8.7821,8.629,8.7725,3793774,0
2015-11-02,9.0695,9.3669,8.8779,9.3177,9246439,0
2015-11-03,9.1937,9.3088,9.0023,9.0313,7324463,0
2015-11-04,9.3857,9.568,9.1649,9.4329,9709849,0
2015-11-05,9.4716,9.4805,9.1744,9.2992,5596947,0
2015-11-06,9.3177,9.3375,9.1365,9.1551,3848591,0
2015-11-09,9.1269,9.2228,8.8588,9.0121,3170928,0
2015-11-10,8.9449,9.1649,8.8874,9.1649,3118405,0
2015-11-11,9.213,9.2518,9.0406,9.1461,2915419,0
2015-11-12,9.0789,9.3375,9.0789,9.2228,4614176,0
2015-11-13,9.3276,9.4716,8.9449,9.0313,6007199,0
2015-11-16,9.0406,9.2422,9.0313,9.1365,4103057,0
2015-11-17,9.213,9.3473,9.0695,9.1174,4113393,0
2015-11-18,9.1174,9.51,9.0406,9.4805,4770696,0
2015-11-19,9.778,10.084,9.768,9.911,12285256,0
2015-11-20,9.902,10.199,9.884,10.122,6929720,0
2015-11-23,10.122,10.161,9.884,10.132,4244958,0
2015-11-24,10.132,10.142,9.92,10.122,3421526,0
2015-11-25,10.084,10.142,9.98,10.065,2632555,0
2015-11-27,10.104,10.2,10.047,10.094,1544007,0
2015-11-30,10.112,10.2,10.047,10.122,3511006,0
2015-12-01,10.19,10.23,9.944,9.999,3219510,0
2015-12-02,9.949,10.104,9.949,10.033,2173147,0
2015-12-03,10.037,10.122,9.911,10.009,5818400,0
2015-12-04,10.009,10.451,10.009,10.22,5363791,0
2015-12-07,10.249,10.471,10.2,10.383,5511942,0
2015-12-08,10.353,10.517,10.306,10.335,4035355,0
2015-12-09,10.306,10.481,10.162,10.22,5152929,0
2015-12-10,10.249,10.383,9.919,10.316,3512253,0
2015-12-11,10.258,10.373,10.172,10.21,4743150,0
2015-12-14,10.182,10.422,10.065,10.152,5251634,0
2015-12-15,10.258,10.412,10.182,10.21,3015886,0
2015-12-16,10.335,10.393,10.132,10.297,3394832,0
2015-12-17,10.306,10.393,10.112,10.112,3560736,0
2015-12-18,10.152,10.24,10.028,10.19,6126663,0
2015-12-21,10.22,10.403,10.21,10.335,2607351,0
2015-12-22,10.335,10.373,10.21,10.306,2177479,0
2015-12-23,10.335,10.499,10.306,10.481,3043294,0
2015-12-24,10.451,10.556,10.422,10.49,1060850,0
2015-12-28,10.451,10.509,10.363,10.451,2367778,0
2015-12-29,10.461,10.556,10.432,10.499,1917499,0
2015-12-30,10.49,10.536,10.432,10.451,1453573,0
2015-12-31,10.403,10.49,10.373,10.373,1783482,0
2016-01-04,10.22,10.566,10.162,10.278,4844883,0
2016-01-05,10.287,10.344,10.057,10.104,6109234,0
2016-01-06,9.969,10.019,9.583,9.873,8300810,0
2016-01-07,9.737,9.873,9.4686,9.4875,5472207,0
2016-01-08,9.555,9.766,9.4586,9.662,5791055,0
2016-01-11,9.737,9.766,9.3531,9.4388,4709092,0
2016-01-12,9.4974,9.652,9.4686,9.622,4030304,0
2016-01-13,9.671,9.728,9.3866,9.4112,3828106,0
2016-01-14,9.4014,9.43,9.1214,9.3238,5344370,0
2016-01-15,9.1312,9.425,9.0156,9.2758,5328078,0
2016-01-19,9.3631,9.4586,9.2758,9.3335,2499378,0
2016-01-20,9.1888,9.3041,8.8422,9.1214,4758940,0
2016-01-21,9.1696,9.55,9.1119,9.4112,6827457,0
2016-01-22,9.527,9.632,9.4112,9.565,3258746,0
2016-01-25,9.565,9.728,9.2372,9.3138,5818834,0
2016-01-26,9.3238,9.507,9.247,9.42,3923448,0
2016-01-27,9.4014,9.602,9.1601,9.266,6217596,0
2016-01-28,9.3335,9.632,9.2566,9.4686,3981109,0
2016-01-29,9.4875,9.989,9.4875,9.845,5655517,0
2016-02-01,9.806,9.901,9.719,9.796,2679008,0
2016-02-02,9.709,10.065,9.681,9.989,6010803,0
2016-02-03,10.019,10.056,9.575,9.883,5799269,0
2016-02-04,9.845,10.268,9.825,10.22,5262591,0
2016-02-05,10.162,10.249,9.892,9.939,6272176,0
2016-02-08,9.845,9.929,9.555,9.786,8174330,0
2016-02-09,10.094,10.112,9.0349,9.3531,12387385,0
2016-02-10,9.4488,9.691,9.1601,9.1649,6764110,0
2016-02-11,8.8037,8.9385,8.5629,8.8422,7878894,0
2016-02-12,8.9576,9.1312,8.8614,9.1023,5246130,0
2016-02-16,9.1505,9.3531,9.1505,9.3531,4106971,0
2016-02-17,9.4388,9.583,9.3138,9.4488,3351847,0
2016-02-18,9.3138,9.3727,8.9385,8.9769,5545153,0
2016-02-19,8.9482,9.0349,8.8229,8.9675,3230057,0
2016-02-22,9.0541,9.2081,9.0493,9.1505,2693520,0
2016-02-23,9.1406,9.3915,9.1406,9.2846,2648271,0
2016-02-24,9.1601,9.3435,8.9337,9.1406,5482855,0
2016-02-25,9.1505,9.2372,8.9576,9.0541,2806840,0
2016-02-26,9.0638,9.1123,8.9475,9.0928,3764708,0
2016-02-29,9.1026,9.2189,9.0734,9.0782,4186209,0
2016-03-01,9.1317,9.2864,9.0394,9.2864,4324102,0
2016-03-02,9.2669,9.3697,9.1897,9.248,2690907,0
2016-03-03,9.2286,9.4905,9.1996,9.4518,4886051,0
2016-03-04,9.4319,9.538,9.1511,9.2963,6555211,0
2016-03-07,9.2963,9.517,9.2382,9.3454,4016261,0
2016-03-08,9.2576,9.3157,9.0832,9.1026,2399150,0
2016-03-09,9.2576,9.2963,9.0977,9.1412,3976465,0
2016-03-10,9.2091,9.2767,9.1606,9.1897,3869833,0
2016-03-11,9.2767,9.422,9.1703,9.3454,2427822,0
2016-03-14,9.3157,9.548,9.3157,9.5,2945879,0
2016-03-15,9.4518,9.761,9.422,9.646,7388135,0
2016-03-16,9.616,9.995,9.563,9.907,6922886,0
2016-03-17,9.888,10.081,9.83,9.915,4047524,0
2016-03-18,10.025,10.101,9.942,10.062,3552837,0
2016-03-21,10.062,10.276,10.005,10.238,5487724,0
2016-03-22,10.179,10.256,10.091,10.213,4013956,0
2016-03-23,10.169,10.169,9.955,10.044,3407890,0
2016-03-24,9.975,10.129,9.92,10.101,2614019,0
2016-03-28,10.109,10.348,10.081,10.285,3444817,0
2016-03-29,10.285,10.517,10.256,10.499,4152557,0
2016-03-30,10.566,10.635,10.431,10.531,4223814,0
2016-03-31,10.499,10.635,10.392,10.556,3027610,0
2016-04-01,10.509,10.664,10.48,10.654,4638133,0
2016-04-04,10.644,10.654,10.465,10.536,2423593,0
2016-04-05,10.536,10.707,10.47,10.644,4472881,0
2016-04-06,10.664,10.799,10.615,10.779,3861426,0
2016-04-07,10.722,10.762,10.576,10.635,2422268,0
2016-04-08,10.664,10.722,10.595,10.625,1968189,0
2016-04-11,10.674,10.877,10.644,10.732,3587414,0
2016-04-12,10.712,10.764,10.62,10.702,2607160,0
2016-04-13,10.769,10.857,10.654,10.683,3111920,0
2016-04-14,10.712,10.732,10.49,10.517,3594924,0
2016-04-15,10.509,10.644,10.499,10.644,2609551,0
2016-04-18,10.585,10.712,10.499,10.644,2540865,0
2016-04-19,10.644,10.741,10.58,10.595,2136804,0
2016-04-20,10.625,10.857,10.605,10.779,1909810,0
2016-04-21,10.789,10.809,10.585,10.605,1443812,0
2016-04-22,10.585,10.712,10.585,10.702,2478820,0
2016-04-25,10.712,10.712,10.585,10.605,1760373,0
2016-04-26,10.605,10.727,10.566,10.702,1820316,0
2016-04-27,10.674,10.789,10.605,10.769,2279705,0
2016-04-28,10.712,10.819,10.62,10.712,1502074,0
2016-04-29,10.692,10.759,10.48,10.526,2167219,0
2016-05-02,10.576,10.974,10.576,10.935,3425501,0
2016-05-03,10.906,10.961,10.809,10.867,2948657,0
2016-05-04,10.769,10.925,10.693,10.877,1571842,0
2016-05-05,10.944,11.032,10.712,10.759,2017386,0
2016-05-06,10.749,10.779,10.517,10.635,3785665,0
2016-05-09,10.605,10.692,10.536,10.674,4131325,0
2016-05-10,10.722,10.886,10.625,10.838,4604208,0
2016-05-11,10.48,10.485,9.854,9.878,12552690,0
2016-05-12,10.005,10.179,9.965,10.129,4445147,0
2016-05-13,10.159,10.238,10.101,10.139,4598111,0
2016-05-16,10.129,10.233,10.091,10.188,2027577,0
2016-05-17,10.285,10.411,10.091,10.149,3706060,0
2016-05-18,9.915,10.062,9.87,9.902,2410948,0
2016-05-19,9.85,9.925,9.806,9.898,1758962,0
2016-05-20,9.925,9.965,9.82,9.86,2597202,0
2016-05-23,9.86,9.907,9.801,9.82,2708747,0
2016-05-24,9.878,9.99,9.825,9.945,2890783,0
2016-05-25,9.955,10.109,9.945,10.053,2639385,0
2016-05-26,10.053,10.164,9.985,9.995,2733197,0
2016-05-27,10.034,10.102,9.995,10.034,1809817,0
2016-05-31,10.053,10.082,9.935,10.025,3493505,0
2016-06-01,9.955,9.975,9.711,9.935,3504448,0
2016-06-02,9.915,10.219,9.897,10.16,10504949,0
2016-06-03,10.13,10.13,9.8,9.839,7059549,0
2016-06-06,9.849,9.935,9.77,9.887,3547545,0
2016-06-07,9.897,9.925,9.829,9.849,2869629,0
2016-06-08,9.849,9.995,9.81,9.985,3809507,0
2016-06-09,9.955,10.15,9.935,10.053,4763536,0
2016-06-10,9.955,10.107,9.915,10,4845929,0
2016-06-13,9.935,9.975,9.664,9.664,2733019,0
2016-06-14,9.673,9.716,9.565,9.644,2122512,0
2016-06-15,9.654,9.692,9.4586,9.4875,4038799,0
2016-06-16,9.4686,9.535,9.3561,9.4875,4431779,0
2016-06-17,9.4974,9.819,9.4775,9.819,6607463,0
2016-06-20,9.897,9.965,9.75,9.8,4951595,0
2016-06-21,9.78,9.859,9.74,9.74,1909664,0
2016-06-22,9.527,9.701,9.527,9.565,3074978,0
2016-06-23,9.644,9.721,9.614,9.644,1991674,0
2016-06-24,9.2827,9.4586,9.2143,9.4093,5968494,0
2016-06-27,9.3611,9.3611,8.9219,9.0777,5329625,0
2016-06-28,9.185,9.3021,9.0876,9.1363,2758802,0
2016-06-29,9.2143,9.2827,9.1656,9.2337,2601513,0
2016-06-30,9.2241,9.3797,9.1071,9.3797,3374196,0
2016-07-01,9.3611,9.4488,9.3315,9.3611,1461688,0
2016-07-05,9.3511,9.4388,9.2437,9.3415,2569120,0
2016-07-06,9.2632,9.3994,9.2337,9.3896,2602725,0
2016-07-07,9.3611,9.3707,9.1168,9.3118,4009262,0
2016-07-08,9.3219,9.4875,9.2632,9.3797,2024914,0
2016-07-11,9.4093,9.585,9.3707,9.545,1898317,0
2016-07-12,9.545,9.624,9.4875,9.527,2513852,0
2016-07-13,9.527,9.604,9.4775,9.4974,1810773,0
2016-07-14,9.575,9.575,9.4875,9.535,1807582,0
2016-07-15,9.527,9.555,9.3511,9.3847,2258815,0
2016-07-18,9.3707,9.4044,9.1656,9.2632,3741364,0
2016-07-19,9.2143,9.594,9.2143,9.507,6672649,0
2016-07-20,9.594,9.644,9.507,9.614,3500536,0
2016-07-21,9.634,9.664,9.527,9.604,2112516,0
2016-07-22,9.604,9.819,9.575,9.77,2872311,0
2016-07-25,9.721,9.897,9.688,9.887,2683989,0
2016-07-26,9.819,9.859,9.4775,9.4974,8169792,0
2016-07-27,9.555,9.614,9.4141,9.4875,3001804,0
2016-07-28,9.4974,9.535,9.3896,9.4974,2070140,0
2016-07-29,9.4586,9.527,9.3611,9.419,4532913,0
2016-08-01,9.4488,9.527,9.3994,9.4875,3148821,0
2016-08-02,9.2143,9.3511,9.0999,9.2143,6890172,0
2016-08-03,9.2143,9.2923,9.151,9.2632,3171164,0
2016-08-04,9.2437,9.507,9.2437,9.4586,4149721,0
2016-08-05,9.517,9.711,9.4875,9.654,2342398,0
2016-08-08,9.701,9.925,9.673,9.79,4775228,0
2016-08-09,9.8,10.044,9.8,9.935,5874911,0
2016-08-10,9.527,9.945,9.1558,9.664,14310005,0
2016-08-11,9.654,9.77,9.555,9.692,5033355,0
2016-08-12,9.692,9.995,9.683,9.73,4241765,0
2016-08-15,9.77,10.015,9.77,9.995,2853335,0
2016-08-16,10.005,10.034,9.8,9.81,2908715,0
2016-08-17,9.78,9.925,9.75,9.877,3943619,0
2016-08-18,9.887,9.95,9.819,9.829,3493834,0
2016-08-19,9.81,9.824,9.673,9.711,2456692,0
2016-08-22,9.683,9.721,9.624,9.644,2041212,0
2016-08-23,9.673,9.77,9.624,9.74,3576784,0
2016-08-24,9.721,9.839,9.683,9.692,1521480,0
2016-08-25,9.683,9.76,9.664,9.683,2331965,0
2016-08-26,9.683,9.75,9.575,9.654,6392500,0
2016-08-29,9.634,9.844,9.614,9.78,4167824,0
2016-08-30,9.829,9.956,9.829,9.849,2603840,0
2016-08-31,9.839,10.046,9.8,9.996,4994637,0
2016-09-01,9.966,10.021,9.854,9.868,2012581,0
2016-09-02,9.907,10.036,9.898,10.006,2284806,0
2016-09-06,10.055,10.079,9.916,10.006,2934127,0
2016-09-07,10.006,10.222,9.966,10.222,4599350,0
2016-09-08,10.152,10.182,10.059,10.104,4162964,0
2016-09-09,10.016,10.122,9.986,10.016,5419439,0
2016-09-12,9.996,10.368,9.898,10.338,5916130,0
2016-09-13,10.318,10.388,10.172,10.314,4708443,0
2016-09-14,10.309,10.358,10.112,10.172,2998905,0
2016-09-15,10.132,10.683,10.122,10.604,5548787,0
2016-09-16,10.594,10.702,10.534,10.643,4863025,0
2016-09-19,10.683,10.76,10.467,10.525,2899976,0
2016-09-20,10.584,10.594,10.328,10.388,4522401,0
2016-09-21,10.448,10.501,10.281,10.388,2550652,0
2016-09-22,10.467,10.584,10.398,10.564,3247720,0
2016-09-23,10.574,10.663,10.534,10.624,3038092,0
2016-09-26,10.564,10.683,10.534,10.594,2411515,0
2016-09-27,10.634,10.668,10.525,10.604,3584546,0
2016-09-28,10.487,10.604,10.338,10.506,5125851,0
2016-09-29,10.534,10.79,10.398,10.408,4528528,0
2016-09-30,10.388,10.673,10.388,10.594,3191170,0
2016-10-03,10.604,10.653,10.477,10.525,3307878,0
2016-10-04,10.574,10.653,10.271,10.338,2956755,0
2016-10-05,10.398,10.487,10.348,10.418,2947897,0
2016-10-06,10.408,10.496,10.309,10.467,2030144,0
2016-10-07,10.438,10.525,10.428,10.496,1521025,0
2016-10-10,10.564,10.663,10.534,10.564,1628756,0
2016-10-11,10.574,10.589,10.338,10.418,2500270,0
2016-10-12,10.448,10.619,10.388,10.564,1948892,0
2016-10-13,10.544,10.643,10.398,10.584,2553625,0
2016-10-14,10.653,10.697,10.594,10.634,1991860,0
2016-10-17,10.653,10.75,10.643,10.653,1832273,0
2016-10-18,10.741,10.82,10.653,10.663,2326698,0
2016-10-19,10.712,10.869,10.687,10.78,2811398,0
2016-10-20,10.75,10.78,10.554,10.663,3028871,0
2016-10-21,10.673,10.785,10.629,10.75,3742239,0
2016-10-24,10.76,10.928,10.76,10.8,3800912,0
2016-10-25,10.76,10.8,10.428,10.496,4410565,0
2016-10-26,10.428,10.506,10.309,10.398,3959505,0
2016-10-27,10.525,10.554,10.418,10.515,1754313,0
2016-10-28,10.554,10.732,10.534,10.683,2893616,0
2016-10-31,10.683,10.78,10.629,10.634,3502446,0
2016-11-01,10.624,10.727,10.472,10.496,3188409,0
2016-11-02,10.496,10.614,10.418,10.525,3294160,0
2016-11-03,10.554,10.692,10.534,10.594,4141502,0
2016-11-04,10.584,10.77,10.522,10.643,3161530,0
2016-11-07,10.81,10.918,10.78,10.859,3937761,0
2016-11-08,10.839,10.957,10.77,10.918,8125741,0
2016-11-09,11.006,11.212,10.658,11.114,11373047,0
2016-11-10,11.222,11.424,11.074,11.074,6303203,0
2016-11-11,11.035,11.359,10.986,11.28,5334589,0
2016-11-14,11.379,11.506,11.231,11.476,5168422,0
2016-11-15,11.486,11.791,11.486,11.712,4485936,0
2016-11-16,11.732,11.854,11.712,11.811,2612011,0
2016-11-17,11.869,12.07,11.83,11.968,6017638,0
2016-11-18,11.958,12.016,11.889,11.918,4183871,0
2016-11-21,11.918,12.179,11.898,12.125,4160429,0
2016-11-22,12.193,12.502,12.174,12.457,4279494,0
2016-11-23,12.507,12.773,12.457,12.517,4365581,0
2016-11-25,12.723,12.879,12.643,12.743,2631579,0
2016-11-28,12.773,12.909,12.635,12.693,4098146,0
2016-11-29,12.521,12.738,12.481,12.698,5224892,0
2016-11-30,12.668,12.738,12.388,12.393,5731967,0
2016-12-01,12.294,12.526,12.225,12.383,5217960,0
2016-12-02,12.344,12.581,12.344,12.441,5458286,0
2016-12-05,12.471,12.733,12.471,12.668,5366299,0
2016-12-06,12.738,12.885,12.668,12.807,3993263,0
2016-12-07,13.25,13.447,13.162,13.398,6335021,0
2016-12-08,13.398,13.763,13.359,13.654,4459288,0
2016-12-09,13.714,13.792,13.595,13.625,3721721,0
2016-12-12,13.615,13.744,13.516,13.595,2637272,0
2016-12-13,13.605,13.837,13.605,13.763,2760170,0
2016-12-14,13.792,13.832,13.556,13.585,3208914,0
2016-12-15,13.635,13.704,13.497,13.526,2650341,0
2016-12-16,13.536,13.664,13.418,13.556,2729275,0
2016-12-19,13.546,13.674,13.526,13.645,1946776,0
2016-12-20,13.734,13.792,13.585,13.595,4388271,0
2016-12-21,13.556,13.871,13.556,13.744,2777118,0
2016-12-22,13.744,13.792,13.526,13.58,2036825,0
2016-12-23,13.575,13.709,13.516,13.585,2555272,0
2016-12-27,13.566,13.744,13.566,13.635,1599954,0
2016-12-28,13.694,13.753,13.457,13.556,1312156,0
2016-12-29,13.585,13.625,13.482,13.516,1886728,0
2016-12-30,13.575,13.575,13.299,13.329,1954401,0
2017-01-03,13.359,13.447,13.062,13.231,4372232,0
2017-01-04,13.25,13.447,13.182,13.438,2771156,0
2017-01-05,13.418,13.516,13.172,13.447,3841404,0
2017-01-06,13.152,13.25,12.965,13.062,4607302,0
2017-01-09,13.062,13.289,12.905,13.24,2050107,0
2017-01-10,13.28,13.418,13.196,13.309,1717578,0
2017-01-11,13.319,13.467,13.231,13.447,1686611,0
2017-01-12,13.457,13.625,13.379,13.605,1846952,0
2017-01-13,13.605,13.812,13.566,13.694,2360494,0
2017-01-17,13.605,13.684,13.157,13.25,2657473,0
2017-01-18,13.27,13.369,13.157,13.289,2893601,0
2017-01-19,13.329,13.403,13.211,13.299,2300010,0
2017-01-20,13.349,13.487,13.265,13.299,2000038,0
2017-01-23,13.28,13.398,13.201,13.388,2417802,0
2017-01-24,13.428,13.615,13.379,13.585,2158251,0
2017-01-25,13.585,13.782,13.536,13.566,2032579,0
2017-01-26,13.645,13.772,13.487,13.645,2689734,0
2017-01-27,13.684,13.753,13.423,13.575,1875106,0
2017-01-30,13.497,13.521,13.369,13.507,1677754,0
2017-01-31,13.477,13.477,13.201,13.339,2163563,0
2017-02-01,13.388,13.443,13.25,13.25,3006425,0
2017-02-02,13.319,13.497,13.24,13.428,2105782,0
2017-02-03,13.428,13.635,13.428,13.63,3110302,0
2017-02-06,13.575,13.704,13.477,13.575,1889555,0
2017-02-07,13.605,13.753,13.536,13.605,1800681,0
2017-02-08,13.575,13.891,13.546,13.763,2352552,0
2017-02-09,13.812,14.108,13.753,14.014,2802947,0
2017-02-10,14.088,14.256,13.979,14.128,3571637,0
2017-02-13,14.216,14.261,14.014,14.108,4546837,0
2017-02-14,14.069,14.202,14.049,14.088,4658461,0
2017-02-15,14.088,14.261,13.881,14.138,6275898,0
2017-02-16,13.802,13.881,13.191,13.497,10664804,0
2017-02-17,13.497,13.97,13.408,13.931,4553087,0
2017-02-21,14.019,14.192,13.782,13.931,4591368,0
2017-02-22,13.694,13.777,13.457,13.497,3573612,0
2017-02-23,13.457,13.497,13.221,13.25,3233058,0
2017-02-24,13.467,13.512,13.314,13.477,3804344,0
2017-02-27,13.526,13.754,13.507,13.725,3790151,0
2017-02-28,13.685,13.834,13.646,13.814,6504418,0
2017-03-01,13.913,13.992,13.749,13.784,4029276,0
2017-03-02,13.725,13.804,13.576,13.606,2829369,0
2017-03-03,13.556,13.655,13.428,13.438,1992004,0
2017-03-06,13.388,13.457,13.269,13.338,2035996,0
2017-03-07,13.368,13.368,13.195,13.21,2707077,0
2017-03-08,13.23,13.308,13.15,13.18,1623008,0
2017-03-09,13.2,13.249,13.007,13.07,1860083,0
2017-03-10,13.15,13.269,13.022,13.13,1722231,0
2017-03-13,13.13,13.16,13.051,13.13,2017584,0
2017-03-14,13.09,13.2,12.982,13.16,1497074,0
2017-03-15,13.21,13.408,13.15,13.358,1760573,0
2017-03-16,13.338,13.388,13.21,13.298,2679915,0
2017-03-17,13.338,13.428,13.259,13.368,3835224,0
2017-03-20,13.388,13.428,13.18,13.298,1665799,0
2017-03-21,13.318,13.348,12.997,13.031,2107816,0
2017-03-22,12.992,13.288,12.912,13.279,2507156,0
2017-03-23,13.318,13.507,13.2,13.348,2144274,0
2017-03-24,13.368,13.398,13.11,13.308,1363011,0
2017-03-27,13.19,13.254,13.041,13.249,1652942,0
2017-03-28,13.259,13.378,13.09,13.338,1738294,0
2017-03-29,13.298,13.487,13.252,13.457,1338407,0
2017-03-30,13.398,13.576,13.368,13.556,1441498,0
2017-03-31,13.497,13.546,13.418,13.487,2656179,0
2017-04-03,13.507,13.507,13.328,13.438,1836602,0
2017-04-04,13.388,13.408,13.17,13.249,2218847,0
2017-04-05,13.288,13.68,13.21,13.408,3316701,0
2017-04-06,13.438,13.636,13.413,13.626,2376971,0
2017-04-07,13.586,13.725,13.526,13.546,1906379,0
2017-04-10,13.556,13.695,13.506,13.626,1429244,0
2017-04-11,13.596,13.636,13.497,13.606,1509044,0
2017-04-12,13.576,13.655,13.418,13.457,1545860,0
2017-04-13,13.408,13.521,13.279,13.288,1584429,0
2017-04-17,13.378,13.457,13.318,13.398,1548386,0
2017-04-18,13.378,13.467,13.259,13.398,1994266,0
2017-04-19,13.408,13.601,13.378,13.566,2365637,0
2017-04-20,13.596,13.883,13.567,13.794,2541433,0
2017-04-21,13.913,14.279,13.873,14.201,3743483,0
2017-04-24,14.27,14.537,14.131,14.468,3559366,0
2017-04-25,14.607,14.75,14.478,14.637,3132008,0
2017-04-26,14.686,14.775,14.632,14.647,3916221,0
2017-04-27,14.695,14.795,14.557,14.657,4137111,0
2017-04-28,14.705,14.705,14.512,14.607,1918843,0
2017-05-01,14.617,14.835,14.597,14.825,3104808,0
2017-05-02,14.885,15.003,14.745,14.875,3389054,0
2017-05-03,14.855,14.895,14.647,14.735,3325279,0
2017-05-04,14.735,14.903,14.627,14.903,1673602,0
2017-05-05,14.933,15.013,14.775,14.973,2127223,0
2017-05-08,14.923,15.013,14.825,14.875,2508348,0
2017-05-09,14.895,15.171,14.765,14.963,4627879,0
2017-05-10,15.35,15.974,14.913,15.727,12815259,0
2017-05-11,15.875,15.89,15.617,15.786,3452027,0
2017-05-12,15.786,15.826,15.509,15.697,3140868,0
2017-05-15,15.697,15.984,15.697,15.974,2206814,0
2017-05-16,16.034,16.37,15.994,16.262,3188503,0
2017-05-17,16.113,16.212,15.697,15.707,4314409,0
2017-05-18,15.677,15.826,15.617,15.766,1849585,0
2017-05-19,15.865,15.964,15.786,15.875,2017009,0
2017-05-22,15.865,16.024,15.816,15.93,1075187,0
2017-05-23,15.935,16.103,15.865,16.024,1770597,0
2017-05-24,16.034,16.316,15.984,16.301,2010262,0
2017-05-25,16.38,16.505,16.311,16.42,1802343,0
2017-05-26,16.341,16.361,16.143,16.172,2674122,0
2017-05-30,16.202,16.282,16.043,16.073,2641434,0
2017-05-31,16.133,16.162,15.854,16.093,3952700,0
2017-06-01,16.133,16.192,15.993,16.172,3054915,0
2017-06-02,16.182,16.441,16.113,16.342,2592691,0
2017-06-05,16.362,16.362,16.008,16.043,2339734,0
2017-06-06,15.983,16.033,15.665,15.854,3572319,0
2017-06-07,15.864,15.968,15.754,15.864,1616796,0
2017-06-08,15.884,15.914,15.725,15.774,1990124,0
2017-06-09,15.814,15.854,15.426,15.466,2484510,0
2017-06-12,15.426,15.535,15.147,15.247,2910846,0
2017-06-13,15.277,15.426,15.028,15.396,2413443,0
2017-06-14,15.446,15.545,15.237,15.287,2638273,0
2017-06-15,15.167,15.227,15.028,15.108,2025178,0
2017-06-16,15.058,15.227,14.879,15.157,4058373,0
2017-06-19,15.237,15.645,15.207,15.635,3901394,0
2017-06-20,15.565,15.675,15.237,15.267,3444725,0
2017-06-21,15.267,15.326,15.008,15.068,2907767,0
2017-06-22,15.137,15.167,14.958,15.127,4256432,0
2017-06-23,15.127,15.436,15.053,15.287,7814011,0
2017-06-26,15.287,15.451,15.078,15.177,2462768,0
2017-06-27,15.137,15.476,15.137,15.237,3360508,0
2017-06-28,15.326,15.58,15.167,15.466,3399539,0
2017-06-29,15.466,15.476,14.938,15.247,2962904,0
2017-06-30,15.267,15.56,15.237,15.436,3152583,0
2017-07-03,15.526,15.526,15.307,15.317,1019638,0
2017-07-05,15.366,15.56,15.222,15.516,3815613,0
2017-07-06,15.426,15.535,15.321,15.366,1949350,0
2017-07-07,15.396,15.635,15.376,15.526,1251759,0
2017-07-10,15.526,15.615,15.416,15.535,2805999,0
2017-07-11,15.526,15.764,15.496,15.725,2314497,0
2017-07-12,15.774,15.874,15.605,15.615,1747788,0
2017-07-13,15.555,15.615,15.436,15.565,1805593,0
2017-07-14,15.555,15.665,15.506,15.565,1167532,0
2017-07-17,15.565,15.67,15.486,15.585,1209174,0
2017-07-18,15.555,15.585,15.297,15.366,1234471,0
2017-07-19,15.436,15.655,15.287,15.575,2579360,0
2017-07-20,15.645,15.854,15.491,15.764,1716822,0
2017-07-21,15.685,15.804,15.605,15.784,1523872,0
2017-07-24,15.804,15.904,15.705,15.705,1719943,0
2017-07-25,15.804,15.919,15.774,15.874,2156001,0
2017-07-26,15.914,15.953,15.625,15.764,1921796,0
2017-07-27,15.794,15.983,15.64,15.774,3539641,0
2017-07-28,15.675,15.749,15.257,15.466,2095382,0
2017-07-31,15.506,15.535,15.157,15.356,2678358,0
2017-08-01,15.416,15.426,15.167,15.336,2545960,0
2017-08-02,15.336,15.386,15.142,15.376,1895496,0
2017-08-03,15.366,15.426,15.197,15.267,1729723,0
2017-08-04,15.356,15.655,15.267,15.625,2722082,0
2017-08-07,15.625,15.685,15.287,15.396,3261157,0
2017-08-08,15.366,15.414,14.899,15.147,5598534,0
2017-08-09,15.545,16.093,15.108,15.735,6806188,0
2017-08-10,15.595,15.655,15.157,15.187,3522744,0
2017-08-11,15.147,15.426,15.137,15.317,2420651,0
2017-08-14,15.446,15.446,15.331,15.356,2276351,0
2017-08-15,15.426,15.426,15.088,15.108,1954232,0
2017-08-16,15.157,15.361,15.127,15.267,1179865,0
2017-08-17,15.197,15.302,14.988,14.998,1492856,0
2017-08-18,14.968,15.237,14.923,15.117,2095495,0
2017-08-21,15.088,15.147,14.918,14.948,1611336,0
2017-08-22,14.988,15.147,14.968,15.088,1411465,0
2017-08-23,14.988,15.147,14.948,15.008,1466720,0
2017-08-24,15.028,15.078,14.789,14.809,2120872,0
2017-08-25,14.859,14.943,14.68,14.68,2091746,0
2017-08-28,14.709,14.943,14.67,14.928,2201992,0
2017-08-29,14.819,14.928,14.396,14.59,4076346,0
2017-08-30,14.66,14.85,14.55,14.82,2362939,0
2017-08-31,14.86,14.99,14.79,14.92,2656893,0
2017-09-01,14.95,14.98,14.71,14.93,3365894,0
2017-09-05,14.89,14.95,14.52,14.78,3415215,0
2017-09-06,14.57,14.79,14.4,14.42,2216136,0
2017-09-07,14.43,14.475,14.235,14.29,4137015,0
2017-09-08,14.25,14.45,14.16,14.37,4062890,0
2017-09-11,14.42,14.9,14.37,14.82,4771161,0
2017-09-12,14.9,15.02,14.8,14.93,2034129,0
2017-09-13,14.95,15.19,14.93,15.15,2288773,0
2017-09-14,15.14,15.29,15.05,15.23,4237762,0
2017-09-15,15.66,15.94,15.58,15.73,7410597,0
2017-09-18,15.79,15.93,15.585,15.59,1791002,0
2017-09-19,15.59,15.6,15.28,15.31,2190590,0
2017-09-20,15.38,15.5301,15.27,15.44,1828362,0
2017-09-21,15.45,15.5,15.03,15.15,2482380,0
2017-09-22,15.09,15.16,14.87,15.04,4568214,0
2017-09-25,14.99,15.125,14.87,14.91,1685152,0
2017-09-26,14.91,15.36,14.82,15.28,4236128,0
2017-09-27,15.34,15.66,15.33,15.58,4666886,0
2017-09-28,15.57,15.66,15.395,15.57,1741117,0
2017-09-29,15.52,15.7,15.45,15.53,1758477,0
2017-10-02,15.47,15.5,15.23,15.29,1840145,0
2017-10-03,15.41,15.49,15.23,15.47,2370024,0
2017-10-04,15.5,15.54,15.35,15.38,2128519,0
2017-10-05,15.41,15.7,15.34,15.63,2446529,0
2017-10-06,15.61,15.78,15.48,15.73,1776057,0
2017-10-09,15.72,15.74,15.48,15.52,1175203,0
2017-10-10,15.58,15.84,15.54,15.71,1776286,0
2017-10-11,15.69,15.72,15.46,15.62,2170135,0
2017-10-12,15.53,15.56,15.33,15.41,1718583,0
2017-10-13,15.49,15.49,15.33,15.35,1680283,0
2017-10-16,15.38,15.57,15.33,15.52,1955152,0
2017-10-17,15.47,15.83,15.41,15.58,2319229,0
2017-10-18,15.59,15.6,15.29,15.39,2648390,0
2017-10-19,15.36,15.68,15.255,15.67,1922503,0
2017-10-20,15.7,15.755,15.38,15.41,1363093,0
2017-10-23,15.41,15.62,15.2,15.22,2736103,0
2017-10-24,15.21,15.34,14.91,15.18,3259593,0
2017-10-25,15.08,15.11,14.72,15.1,2198002,0
2017-10-26,15.19,15.2,14.93,14.94,2308536,0
2017-10-27,14.99,15.11,14.745,15.1,2117599,0
2017-10-30,15.01,15.1275,14.94,15.08,1499858,0
2017-10-31,15.09,15.3,15.01,15.21,1942852,0
2017-11-01,15.2,15.22,14.8925,15.03,1451144,0
2017-11-02,15.05,15.27,14.93,15.24,2008768,0
2017-11-03,15.3,15.32,14.94,15.02,2219085,0
2017-11-06,15,15.06,14.65,14.92,4539182,0
2017-11-07,14.9,14.97,14.6,14.74,5139034,0
2017-11-08,13.9,14.61,13.571,14.5,16635830,0
2017-11-09,14.34,14.71,14.21,14.69,5497205,0
2017-11-10,14.63,14.76,14.435,14.5,4060537,0
