Date,Open,High,Low,Close,Volume,OpenInt
1984-09-07,0.42388,0.42902,0.41874,0.42388,23220030,0
1984-09-10,0.42388,0.42516,0.41366,0.42134,18022532,0
1984-09-11,0.42516,0.43668,0.42516,0.42902,42498199,0
1984-09-12,0.42902,0.43157,0.41618,0.41618,37125801,0
1984-09-13,0.43927,0.44052,0.43927,0.43927,57822062,0
1984-09-14,0.44052,0.45589,0.44052,0.44566,68847968,0
1984-09-17,0.45718,0.46357,0.45718,0.45718,53755262,0
1984-09-18,0.45718,0.46103,0.44052,0.44052,27136886,0
1984-09-19,0.44052,0.44566,0.43157,0.43157,29641922,0
1984-09-20,0.43286,0.43668,0.43286,0.43286,18453585,0
1984-09-21,0.43286,0.44566,0.42388,0.42902,27842780,0
1984-09-24,0.42902,0.43157,0.42516,0.42516,22033109,0
1984-09-25,0.42388,0.42388,0.41618,0.41618,46515020,0
1984-09-26,0.41618,0.4354,0.41111,0.41111,30947546,0
1984-09-27,0.41111,0.41366,0.41111,0.41111,29541971,0
1984-09-28,0.41111,0.41111,0.39316,0.40081,65093531,0
1984-10-01,0.39956,0.39956,0.39186,0.39186,27268068,0
1984-10-02,0.39443,0.40853,0.39443,0.39443,32977801,0
1984-10-03,0.40081,0.40724,0.40081,0.40081,33583772,0
1984-10-04,0.40593,0.40853,0.40593,0.40593,34995586,0
1984-10-05,0.40593,0.40593,0.39443,0.39699,27211851,0
1984-10-08,0.39699,0.39956,0.39699,0.39699,13099922,0
1984-10-09,0.39699,0.39956,0.39316,0.39316,34933112,0
1984-10-10,0.39316,0.39316,0.38164,0.38164,101750813,0
1984-10-11,0.38164,0.39186,0.37906,0.37906,50969114,0
1984-10-12,0.37906,0.38164,0.35985,0.36241,74126674,0
1984-10-15,0.38289,0.38674,0.38289,0.38289,67842205,0
1984-10-16,0.38289,0.38419,0.38164,0.38164,32915346,0
1984-10-17,0.39699,0.39956,0.39699,0.39699,43685142,0
1984-10-18,0.40853,0.41111,0.40853,0.40853,68929180,0
1984-10-19,0.40853,0.43668,0.40724,0.40853,90949795,0
1984-10-22,0.40853,0.41491,0.40593,0.40593,32003288,0
1984-10-23,0.41491,0.41874,0.41491,0.41491,51993625,0
1984-10-24,0.41874,0.42388,0.41874,0.41874,46577491,0
1984-10-25,0.41874,0.41874,0.40339,0.40339,44109940,0
1984-10-26,0.40339,0.40339,0.39186,0.39316,32028264,0
1984-10-29,0.39443,0.39699,0.39443,0.39443,14124427,0
1984-10-30,0.39956,0.40339,0.39956,0.39956,20802447,0
1984-10-31,0.39956,0.40339,0.39699,0.39699,16798133,0
1984-11-01,0.39956,0.40339,0.39956,0.39956,13118654,0
1984-11-02,0.39956,0.40081,0.39443,0.39699,7721268,0
1984-11-05,0.39699,0.40593,0.39443,0.39443,29385798,0
1984-11-06,0.41874,0.42134,0.41874,0.41874,62838381,0
1984-11-07,0.41874,0.42134,0.41111,0.41111,64575036,0
1984-11-08,0.41111,0.41111,0.39443,0.39443,24575618,0
1984-11-09,0.39443,0.39699,0.36754,0.37138,82029108,0
1984-11-12,0.38419,0.38674,0.38419,0.38419,31584733,0
1984-11-13,0.38419,0.39316,0.37522,0.37522,35326680,0
1984-11-14,0.37906,0.38289,0.37906,0.37906,29098422,0
1984-11-15,0.37906,0.38289,0.37906,0.37906,29729373,0
1984-11-16,0.37906,0.38419,0.36883,0.37138,46227662,0
1984-11-19,0.37138,0.37394,0.34962,0.34962,64974836,0
1984-11-20,0.36112,0.36241,0.36112,0.36112,73414508,0
1984-11-21,0.36883,0.37138,0.36883,0.36883,49844653,0
1984-11-23,0.37394,0.38419,0.37394,0.37906,38231510,0
1984-11-26,0.38289,0.38289,0.38289,0.38289,28067691,0
1984-11-27,0.39316,0.39699,0.39316,0.39316,35532822,0
1984-11-28,0.41366,0.42388,0.41366,0.41366,114488422,0
1984-11-29,0.41366,0.41366,0.40593,0.40593,48770186,0
1984-11-30,0.40593,0.40853,0.39316,0.39443,30316603,0
1984-12-03,0.39443,0.39699,0.38932,0.38932,27330541,0
1984-12-04,0.39699,0.40593,0.39699,0.39699,33571272,0
1984-12-05,0.41618,0.41618,0.41618,0.41618,73320817,0
1984-12-06,0.43668,0.43927,0.43668,0.43668,88482241,0
1984-12-07,0.43668,0.45335,0.43286,0.4354,137914578,0
1984-12-10,0.4354,0.4354,0.42646,0.42646,31091217,0
1984-12-11,0.42646,0.43286,0.42134,0.42134,34520809,0
1984-12-12,0.42134,0.42134,0.40724,0.40724,30697671,0
1984-12-13,0.41111,0.41874,0.41111,0.41111,18640984,0
1984-12-14,0.41111,0.42516,0.41111,0.42134,26812043,0
1984-12-17,0.43157,0.4354,0.43157,0.43157,34926875,0
1984-12-18,0.45718,0.45845,0.45718,0.45718,94979083,0
1984-12-19,0.45718,0.45845,0.43927,0.43927,88544707,0
1984-12-20,0.43927,0.44694,0.43668,0.43668,38999900,0
1984-12-21,0.43668,0.43927,0.42646,0.43157,34552047,0
1984-12-24,0.43927,0.44052,0.43927,0.43927,18834649,0
1984-12-26,0.44052,0.44566,0.44052,0.44052,18734702,0
1984-12-27,0.44309,0.44566,0.44309,0.44309,27542935,0
1984-12-28,0.44309,0.46103,0.44052,0.45845,46108958,0
1984-12-31,0.46487,0.46742,0.46487,0.46487,57940741,0
1985-01-02,0.46487,0.46487,0.44566,0.44566,48888858,0
1985-01-03,0.45335,0.46487,0.45335,0.45335,46465028,0
1985-01-04,0.45335,0.45589,0.44694,0.45335,38281489,0
1985-01-07,0.45335,0.45589,0.45081,0.45081,47664469,0
1985-01-08,0.45081,0.45589,0.44694,0.44694,39355963,0
1985-01-09,0.45845,0.46487,0.45845,0.45845,46496285,0
1985-01-10,0.47898,0.48027,0.47898,0.47898,77268906,0
1985-01-11,0.47898,0.48291,0.46998,0.47512,57184863,0
1985-01-14,0.48791,0.49298,0.48791,0.48791,75419782,0
1985-01-15,0.48791,0.49685,0.47898,0.47898,73895529,0
1985-01-16,0.48291,0.49056,0.48291,0.48291,52955655,0
1985-01-17,0.48291,0.49056,0.44821,0.44821,152694928,0
1985-01-18,0.44821,0.46742,0.44694,0.45718,98352467,0
1985-01-21,0.46742,0.46998,0.46742,0.46742,90756134,0
1985-01-22,0.48027,0.48291,0.48027,0.48027,118480242,0
1985-01-23,0.48027,0.48291,0.47251,0.47251,120060735,0
1985-01-24,0.47251,0.47251,0.46357,0.46357,110733964,0
1985-01-25,0.46357,0.47251,0.45335,0.47251,88813324,0
1985-01-28,0.48291,0.48791,0.48291,0.48291,114950679,0
1985-01-29,0.48291,0.48671,0.47763,0.47763,62394851,0
1985-01-30,0.47763,0.48671,0.47763,0.47763,137333627,0
1985-01-31,0.47763,0.47898,0.46357,0.46357,77037771,0
1985-02-01,0.46357,0.46487,0.45335,0.45718,38412687,0
1985-02-04,0.46742,0.46872,0.46742,0.46742,60801850,0
1985-02-05,0.46998,0.47898,0.46998,0.46998,52999380,0
1985-02-06,0.47898,0.47898,0.47898,0.47898,54223780,0
1985-02-07,0.47898,0.48535,0.47763,0.47763,68460656,0
1985-02-08,0.47763,0.47898,0.46998,0.47763,36819699,0
1985-02-11,0.48671,0.49056,0.48671,0.48671,96759474,0
1985-02-12,0.48671,0.48791,0.47512,0.47512,63169469,0
1985-02-13,0.47512,0.47512,0.45335,0.45335,146978950,0
1985-02-14,0.45335,0.45718,0.44052,0.44052,119036199,0
1985-02-15,0.44052,0.44821,0.43668,0.44694,48420341,0
1985-02-19,0.44566,0.44566,0.44052,0.44052,41786041,0
1985-02-20,0.44052,0.44309,0.42134,0.42134,61345349,0
1985-02-21,0.42902,0.43157,0.42902,0.42902,85958457,0
1985-02-22,0.42902,0.44566,0.42902,0.44052,63175710,0
1985-02-25,0.44052,0.44309,0.4354,0.4354,27480461,0
1985-02-26,0.4354,0.43668,0.42646,0.42646,52699519,0
1985-02-27,0.42646,0.42646,0.40081,0.40081,112551851,0
1985-02-28,0.40081,0.40081,0.39443,0.39443,88981989,0
1985-03-01,0.39443,0.39699,0.38289,0.39699,69004139,0
1985-03-04,0.40339,0.41491,0.40339,0.40339,42698113,0
1985-03-05,0.41366,0.41366,0.41366,0.41366,36469866,0
1985-03-06,0.41366,0.41366,0.39316,0.39316,53992643,0
1985-03-07,0.39316,0.39443,0.35344,0.35344,204694810,0
1985-03-08,0.35344,0.35344,0.33041,0.34319,132067403,0
1985-03-11,0.35473,0.3573,0.35473,0.35473,79761443,0
1985-03-12,0.36754,0.37138,0.36754,0.36754,61195418,0
1985-03-13,0.36754,0.36754,0.34702,0.34702,70034906,0
1985-03-14,0.34702,0.34962,0.34702,0.34702,67379925,0
1985-03-15,0.34702,0.36883,0.34448,0.36112,50594286,0
1985-03-18,0.36496,0.36883,0.36496,0.36496,34795683,0
1985-03-19,0.36496,0.36883,0.35089,0.35089,47814386,0
1985-03-20,0.35473,0.36112,0.35473,0.35473,112939166,0
1985-03-21,0.36112,0.36754,0.36112,0.36112,45309357,0
1985-03-22,0.36112,0.36754,0.35473,0.35473,22414173,0
1985-03-25,0.35473,0.35473,0.34448,0.34448,30666419,0
1985-03-26,0.35985,0.35985,0.35985,0.35985,33864887,0
1985-03-27,0.35985,0.36241,0.34962,0.34962,31053747,0
1985-03-28,0.34962,0.35473,0.34962,0.34962,36145026,0
1985-03-29,0.34962,0.35473,0.34962,0.35344,24313240,0
1985-04-01,0.35344,0.36112,0.34448,0.34448,31809629,0
1985-04-02,0.34448,0.34702,0.33551,0.33551,63425588,0
1985-04-03,0.33551,0.33681,0.33551,0.33551,67673532,0
1985-04-04,0.33551,0.33681,0.32911,0.33297,45140683,0
1985-04-08,0.33297,0.33551,0.31249,0.31249,55423212,0
1985-04-09,0.31249,0.31507,0.31249,0.31249,73595683,0
1985-04-10,0.33551,0.33938,0.33551,0.33551,63281919,0
1985-04-11,0.34192,0.35089,0.34192,0.34192,40905235,0
1985-04-12,0.34192,0.34192,0.33041,0.33297,20227720,0
1985-04-15,0.34192,0.34448,0.34192,0.34192,16685685,0
1985-04-16,0.34448,0.34702,0.34448,0.34448,18865893,0
1985-04-17,0.36112,0.36496,0.36112,0.36112,34370888,0
1985-04-18,0.36496,0.36754,0.36496,0.36496,56453959,0
1985-04-19,0.36496,0.36496,0.3573,0.35985,26780809,0
1985-04-22,0.35985,0.35985,0.34448,0.34448,28611169,0
1985-04-23,0.35344,0.35473,0.35344,0.35344,32990296,0
1985-04-24,0.35344,0.35985,0.35089,0.35089,22014360,0
1985-04-25,0.35089,0.35344,0.35089,0.35089,24438183,0
1985-04-26,0.35089,0.36112,0.34962,0.34962,33383865,0
1985-04-29,0.34962,0.35089,0.33681,0.33681,17347867,0
1985-04-30,0.33938,0.34192,0.33938,0.33938,26418474,0
1985-05-01,0.33938,0.34192,0.33297,0.33297,15992269,0
1985-05-02,0.32911,0.32911,0.30733,0.30733,91968038,0
1985-05-03,0.30733,0.32142,0.30733,0.32018,44097428,0
1985-05-06,0.32018,0.32272,0.31507,0.31507,15654933,0
1985-05-07,0.32018,0.32018,0.32018,0.32018,30010503,0
1985-05-08,0.3176,0.3176,0.3176,0.3176,40268035,0
1985-05-09,0.32018,0.32142,0.32018,0.32018,35439126,0
1985-05-10,0.32018,0.32785,0.32018,0.32272,37950406,0
1985-05-13,0.32272,0.32525,0.32018,0.32018,24325744,0
1985-05-14,0.32018,0.32142,0.31507,0.31507,33952331,0
1985-05-15,0.32018,0.32525,0.32018,0.32018,36376160,0
1985-05-16,0.34192,0.35089,0.34192,0.34192,64293923,0
1985-05-17,0.34192,0.35344,0.33938,0.34702,59083943,0
1985-05-20,0.34702,0.35473,0.34192,0.34192,54992169,0
1985-05-21,0.33938,0.33938,0.33041,0.33041,42541932,0
1985-05-22,0.33041,0.33297,0.32911,0.32911,33621242,0
1985-05-23,0.32785,0.32785,0.31507,0.31507,66699004,0
1985-05-24,0.31507,0.31507,0.28941,0.28941,164395532,0
1985-05-28,0.28556,0.28556,0.26891,0.26891,142499861,0
1985-05-29,0.27279,0.27535,0.27279,0.27279,68760507,0
1985-05-30,0.28046,0.28556,0.28046,0.28046,87826303,0
1985-05-31,0.28046,0.28814,0.27786,0.27786,103025194,0
1985-06-03,0.27148,0.27148,0.2561,0.2561,160641102,0
1985-06-04,0.27535,0.27786,0.27535,0.27535,112089572,0
1985-06-05,0.27535,0.28299,0.26891,0.26891,79873905,0
1985-06-06,0.27148,0.27148,0.27148,0.27148,75632194,0
1985-06-07,0.27148,0.27148,0.26126,0.26126,132535934,0
1985-06-10,0.26126,0.26381,0.25742,0.25742,88163639,0
1985-06-11,0.25742,0.26381,0.25742,0.25742,83865702,0
1985-06-12,0.25742,0.2587,0.25228,0.25228,69160316,0
1985-06-13,0.25228,0.25355,0.2369,0.2369,105842594,0
1985-06-14,0.2369,0.25228,0.23564,0.23564,157754993,0
1985-06-17,0.2369,0.23949,0.2369,0.2369,65911889,0
1985-06-18,0.24333,0.24715,0.24333,0.24333,73964239,0
1985-06-19,0.24975,0.25355,0.24975,0.24975,47964306,0
1985-06-20,0.25228,0.25228,0.25228,0.25228,53211785,0
1985-06-21,0.25742,0.26381,0.25742,0.25742,46333854,0
1985-06-24,0.27535,0.2792,0.27535,0.27535,57384755,0
1985-06-25,0.2792,0.28556,0.2792,0.2792,81966629,0
1985-06-26,0.28941,0.28941,0.28941,0.28941,36869682,0
1985-06-27,0.29328,0.2958,0.29328,0.29328,53674051,0
1985-06-28,0.29328,0.2958,0.28814,0.28814,37856706,0
1985-07-01,0.28941,0.2907,0.28941,0.28941,28848554,0
1985-07-02,0.28941,0.2907,0.27535,0.27535,21677030,0
1985-07-03,0.2792,0.2792,0.2792,0.2792,19103271,0
1985-07-05,0.28046,0.28299,0.28046,0.28046,10201316,0
1985-07-08,0.28046,0.28299,0.28046,0.28046,25718819,0
1985-07-09,0.28046,0.28299,0.28046,0.28046,41248811,0
1985-07-10,0.28814,0.28814,0.28814,0.28814,29573204,0
1985-07-11,0.28814,0.28941,0.28814,0.28814,18097505,0
1985-07-12,0.28814,0.28814,0.28556,0.28556,13118654,0
1985-07-15,0.28556,0.2907,0.28299,0.28299,21664520,0
1985-07-16,0.28299,0.28556,0.2792,0.2792,39980668,0
1985-07-17,0.28046,0.28556,0.28046,0.28046,32959059,0
1985-07-18,0.28046,0.28046,0.27535,0.27535,49938360,0
1985-07-19,0.27786,0.27786,0.27786,0.27786,32047020,0
1985-07-22,0.27786,0.27786,0.26891,0.26891,53630326,0
1985-07-23,0.26891,0.27279,0.26381,0.26381,47046009,0
1985-07-24,0.26381,0.26768,0.2587,0.2587,47052251,0
1985-07-25,0.26509,0.26768,0.26509,0.26509,87870023,0
1985-07-26,0.26509,0.26768,0.26509,0.26509,36401157,0
1985-07-29,0.26509,0.26509,0.2561,0.2561,21683262,0
1985-07-30,0.2587,0.26126,0.2587,0.2587,24950431,0
1985-07-31,0.2587,0.26126,0.25355,0.25355,22451651,0
1985-08-01,0.25355,0.25742,0.25355,0.25355,14380555,0
1985-08-02,0.25355,0.25355,0.25228,0.25228,27168123,0
1985-08-05,0.25228,0.25355,0.24588,0.24588,25750047,0
1985-08-06,0.24588,0.25228,0.24333,0.24333,17591496,0
1985-08-07,0.24333,0.2561,0.2369,0.2369,42317047,0
1985-08-08,0.24202,0.24333,0.24202,0.24202,41211327,0
1985-08-09,0.24333,0.24333,0.24333,0.24333,16998043,0
1985-08-12,0.24333,0.24333,0.23949,0.23949,15336331,0
1985-08-13,0.24333,0.24715,0.24333,0.24333,11819300,0
1985-08-14,0.24333,0.24333,0.23305,0.23305,80848426,0
1985-08-15,0.23305,0.23564,0.23051,0.23051,29335821,0
1985-08-16,0.23305,0.2369,0.23305,0.23305,23357459,0
1985-08-19,0.23949,0.24333,0.23949,0.23949,13349798,0
1985-08-20,0.24333,0.24333,0.24333,0.24333,18672225,0
1985-08-21,0.24333,0.24333,0.24333,0.24333,21477124,0
1985-08-22,0.24333,0.24333,0.2369,0.2369,34389635,0
1985-08-23,0.2369,0.23949,0.23564,0.23564,12275315,0
1985-08-26,0.24202,0.24202,0.24202,0.24202,9945186,0
1985-08-27,0.24333,0.24333,0.24333,0.24333,11969213,0
1985-08-28,0.24333,0.24588,0.24333,0.24333,11419481,0
1985-08-29,0.24333,0.24333,0.2369,0.2369,15648669,0
1985-08-30,0.23949,0.23949,0.23949,0.23949,11956721,0
1985-09-03,0.23949,0.23949,0.23564,0.23564,10444953,0
1985-09-04,0.2369,0.24202,0.2369,0.2369,13262346,0
1985-09-05,0.2369,0.23949,0.2369,0.2369,9151833,0
1985-09-06,0.23949,0.23949,0.23949,0.23949,25881231,0
1985-09-09,0.24333,0.24588,0.24333,0.24333,36900911,0
1985-09-10,0.24588,0.24975,0.24588,0.24588,33958590,0
1985-09-11,0.24715,0.24975,0.24715,0.24715,24288253,0
1985-09-12,0.25742,0.25742,0.25742,0.25742,31003756,0
1985-09-13,0.25742,0.25742,0.25228,0.25228,19671735,0
1985-09-16,0.25228,0.25228,0.24333,0.24333,10313774,0
1985-09-17,0.24333,0.24333,0.24333,0.24333,51243979,0
1985-09-18,0.2587,0.2587,0.2587,0.2587,33490067,0
1985-09-19,0.27148,0.27148,0.27148,0.27148,51962383,0
1985-09-20,0.27148,0.27279,0.26768,0.26768,37713009,0
1985-09-23,0.26891,0.27279,0.26891,0.26891,33071516,0
1985-09-24,0.26891,0.27535,0.26381,0.26381,24569372,0
1985-09-25,0.26381,0.26381,0.25355,0.25355,29142168,0
1985-09-26,0.25355,0.2561,0.25355,0.25355,14917801,0
1985-09-27,0.25355,0.2561,0.25355,0.25355,1924068,0
1985-09-30,0.25355,0.2561,0.25228,0.25228,10220051,0
1985-10-01,0.25228,0.25355,0.25228,0.25228,24638089,0
1985-10-02,0.25228,0.25355,0.24975,0.24975,5997095,0
1985-10-03,0.24975,0.24975,0.24715,0.24715,13643404,0
1985-10-04,0.24715,0.24715,0.23949,0.23949,19390627,0
1985-10-07,0.23949,0.24333,0.23949,0.23949,25637600,0
1985-10-08,0.24202,0.24202,0.24202,0.24202,24257025,0
1985-10-09,0.24202,0.24333,0.23949,0.23949,23095089,0
1985-10-10,0.25355,0.2561,0.25355,0.25355,72995960,0
1985-10-11,0.2561,0.2587,0.2561,0.2561,32990296,0
1985-10-14,0.26509,0.26509,0.26509,0.26509,43279072,0
1985-10-15,0.27148,0.27279,0.27148,0.27148,81960383,0
1985-10-16,0.28814,0.28941,0.28814,0.28814,80442370,0
1985-10-17,0.2907,0.30475,0.2907,0.2907,97103057,0
1985-10-18,0.2907,0.29328,0.28299,0.28299,64262686,0
1985-10-21,0.28299,0.28299,0.27535,0.27535,33152737,0
1985-10-22,0.28814,0.2907,0.28814,0.28814,118399008,0
1985-10-23,0.28814,0.2958,0.28814,0.28814,41379992,0
1985-10-24,0.29328,0.30095,0.29328,0.29328,76031993,0
1985-10-25,0.29328,0.29328,0.28814,0.28814,17647720,0
1985-10-28,0.28814,0.28941,0.28814,0.28814,16585731,0
1985-10-29,0.28814,0.28814,0.28556,0.28556,36501103,0
1985-10-30,0.30351,0.30351,0.30351,0.30351,63188204,0
1985-10-31,0.30351,0.30733,0.29712,0.29712,43247843,0
1985-11-01,0.29712,0.30351,0.29712,0.29712,25812525,0
1985-11-04,0.29838,0.30475,0.29838,0.29838,43429003,0
1985-11-05,0.29838,0.30475,0.29712,0.29712,29991754,0
1985-11-06,0.30733,0.3099,0.30733,0.30733,55904228,0
1985-11-07,0.31249,0.3176,0.31249,0.31249,88444752,0
1985-11-08,0.32785,0.33041,0.32785,0.32785,82022862,0
1985-11-11,0.32785,0.33041,0.32018,0.32018,49857149,0
1985-11-12,0.32018,0.32272,0.3176,0.3176,48426600,0
1985-11-13,0.3176,0.3176,0.3099,0.3099,28323810,0
1985-11-14,0.32018,0.32142,0.32018,0.32018,38906185,0
1985-11-15,0.32018,0.32272,0.3176,0.3176,22751507,0
1985-11-18,0.3176,0.32018,0.3176,0.3176,18003791,0
1985-11-19,0.3176,0.32018,0.30733,0.30733,26306034,0
1985-11-20,0.30733,0.3099,0.30351,0.30351,27630402,0
1985-11-21,0.30351,0.30733,0.30351,0.30351,28711116,0
1985-11-22,0.30351,0.30733,0.30095,0.30351,35907642,0
1985-11-25,0.30351,0.30733,0.30351,0.30475,27105642,0
1985-11-26,0.30475,0.3112,0.30351,0.3099,45865321,0
1985-11-27,0.3099,0.32142,0.30733,0.32018,53467909,0
1985-11-29,0.32018,0.32142,0.3176,0.32142,27617900,0
1985-12-02,0.32142,0.32272,0.32018,0.32272,27942742,0
1985-12-03,0.32272,0.32525,0.32018,0.32142,43247843,0
1985-12-04,0.32142,0.32911,0.32142,0.32785,46046495,0
1985-12-05,0.32785,0.33041,0.32018,0.32142,34901871,0
1985-12-06,0.32142,0.32142,0.31249,0.31507,18253682,0
1985-12-09,0.31507,0.32018,0.30733,0.3099,39006155,0
1985-12-10,0.3099,0.31249,0.30733,0.3112,56029170,0
1985-12-11,0.3112,0.32142,0.3112,0.31507,66267962,0
1985-12-12,0.3176,0.32272,0.3176,0.32018,34933112,0
1985-12-13,0.32018,0.32272,0.31507,0.32018,70041147,0
1985-12-16,0.32018,0.33938,0.32018,0.33297,80573558,0
1985-12-17,0.33297,0.33551,0.32525,0.32911,30416541,0
1985-12-18,0.34192,0.36496,0.34192,0.35473,156118276,0
1985-12-19,0.35473,0.36241,0.35344,0.35985,75332329,0
1985-12-20,0.35985,0.36241,0.35473,0.3573,57459722,0
1985-12-23,0.3573,0.35985,0.34448,0.34962,39943192,0
1985-12-24,0.34962,0.35089,0.34448,0.34702,18016293,0
1985-12-26,0.34702,0.35089,0.34448,0.34702,12787572,0
1985-12-27,0.34702,0.36112,0.34702,0.3573,34270933,0
1985-12-30,0.3573,0.36112,0.35344,0.35473,30029235,0
1985-12-31,0.35473,0.3573,0.35089,0.35089,24331982,0
1986-01-02,0.35089,0.35473,0.34702,0.35473,32746660,0
1986-01-03,0.35473,0.3573,0.35344,0.3573,67536112,0
1986-01-06,0.3573,0.3573,0.34962,0.35473,51606303,0
1986-01-07,0.35473,0.36754,0.35344,0.36754,131224078,0
1986-01-08,0.36754,0.37522,0.36241,0.36496,169449346,0
1986-01-09,0.36496,0.36754,0.34962,0.36112,124727201,0
1986-01-10,0.36112,0.36883,0.36112,0.36241,42735602,0
1986-01-13,0.36241,0.36883,0.35985,0.36754,60077213,0
1986-01-14,0.36754,0.37906,0.35985,0.37138,76050726,0
1986-01-15,0.37138,0.38289,0.36883,0.38164,118099161,0
1986-01-16,0.38164,0.39443,0.38164,0.39186,149140406,0
1986-01-17,0.39186,0.39443,0.38164,0.38289,96322191,0
1986-01-20,0.38289,0.38289,0.37394,0.38164,35532822,0
1986-01-21,0.38164,0.38419,0.37906,0.38289,42379524,0
1986-01-22,0.38289,0.38419,0.3573,0.37394,39880726,0
1986-01-23,0.37394,0.37522,0.36241,0.36754,43622665,0
1986-01-24,0.36754,0.37394,0.36112,0.36112,31228660,0
1986-01-27,0.36112,0.36241,0.35089,0.35344,108647478,0
1986-01-28,0.35344,0.3573,0.35089,0.35473,61995033,0
1986-01-29,0.35473,0.38932,0.35089,0.37651,164420523,0
1986-01-30,0.37522,0.37522,0.36496,0.36754,66061821,0
1986-01-31,0.36754,0.37138,0.36496,0.36883,41192585,0
1986-02-03,0.36883,0.38289,0.36496,0.38164,97615308,0
1986-02-04,0.38164,0.38932,0.37906,0.37906,72558675,0
1986-02-05,0.37906,0.38164,0.37522,0.37906,54985915,0
1986-02-06,0.37906,0.38674,0.37651,0.38419,37431901,0
1986-02-07,0.38419,0.38419,0.37522,0.38289,36088810,0
1986-02-10,0.38289,0.39186,0.37906,0.38164,31191161,0
1986-02-11,0.38164,0.38289,0.37522,0.38164,42798051,0
1986-02-12,0.38164,0.38289,0.37906,0.38289,37107060,0
1986-02-13,0.38289,0.38289,0.37906,0.38164,30504003,0
1986-02-14,0.38164,0.38419,0.37906,0.37906,38350214,0
1986-02-18,0.37906,0.38289,0.37138,0.38164,41305033,0
1986-02-19,0.38164,0.40724,0.38164,0.39956,100307772,0
1986-02-20,0.39956,0.40593,0.39699,0.40081,38462654,0
1986-02-21,0.40081,0.41111,0.40081,0.40339,52730756,0
1986-02-24,0.40339,0.41111,0.39956,0.41111,68916687,0
1986-02-25,0.41111,0.42134,0.40081,0.42134,62675941,0
1986-02-26,0.42134,0.42646,0.41491,0.41491,45940294,0
1986-02-27,0.41491,0.41618,0.40724,0.40853,30154170,0
1986-02-28,0.40853,0.41366,0.39699,0.39956,34895639,0
1986-03-03,0.39956,0.40081,0.39186,0.39316,30347825,0
1986-03-04,0.39316,0.39956,0.39186,0.39316,24850494,0
1986-03-05,0.39316,0.40724,0.38674,0.40339,49369886,0
1986-03-06,0.40339,0.41111,0.40081,0.40593,28261339,0
1986-03-07,0.40593,0.40593,0.39443,0.39443,26824524,0
1986-03-10,0.39443,0.39699,0.39316,0.39316,21052325,0
1986-03-11,0.39316,0.39699,0.39186,0.39699,28742357,0
1986-03-12,0.39699,0.40081,0.39443,0.39443,23894691,0
1986-03-13,0.39443,0.39956,0.38932,0.39443,32340620,0
1986-03-14,0.39443,0.41874,0.39443,0.41618,107329357,0
1986-03-17,0.41491,0.41491,0.40593,0.41491,33108999,0
1986-03-18,0.41491,0.4354,0.41366,0.42902,69541377,0
1986-03-19,0.42902,0.4354,0.42134,0.42388,52955655,0
1986-03-20,0.44694,0.47251,0.44694,0.45081,252146868,0
1986-03-21,0.45081,0.45845,0.43927,0.44052,72614901,0
1986-03-24,0.44052,0.44052,0.42134,0.42646,82079071,0
1986-03-25,0.42646,0.44566,0.42646,0.44566,78387113,0
1986-03-26,0.44566,0.45845,0.44566,0.45081,61951295,0
1986-03-27,0.45081,0.46357,0.45081,0.45081,61076730,0
1986-03-31,0.45081,0.45589,0.44694,0.45081,52374685,0
1986-04-01,0.45081,0.45081,0.43157,0.4354,62113731,0
1986-04-02,0.4354,0.43668,0.41874,0.4354,90718651,0
1986-04-03,0.4354,0.44052,0.42902,0.43157,58865301,0
1986-04-04,0.43157,0.43157,0.42516,0.42646,35126781,0
1986-04-07,0.42646,0.43927,0.41874,0.4354,33502562,0
1986-04-08,0.4354,0.44309,0.4354,0.44052,53886451,0
1986-04-09,0.44052,0.44309,0.42902,0.43286,37738009,0
1986-04-10,0.43286,0.43668,0.42902,0.4354,30672682,0
1986-04-11,0.4354,0.43927,0.43157,0.43157,21102303,0
1986-04-14,0.43157,0.4354,0.42646,0.42902,23694795,0
1986-04-15,0.42902,0.43927,0.42902,0.43668,36644795,0
1986-04-16,0.43668,0.45589,0.43668,0.45081,58796577,0
1986-04-17,0.45081,0.46487,0.44694,0.46357,75326097,0
1986-04-18,0.46357,0.47763,0.45845,0.47512,69072864,0
1986-04-21,0.47763,0.49056,0.47763,0.48535,76288117,0
1986-04-22,0.48535,0.49931,0.47251,0.47763,91437054,0
1986-04-23,0.47763,0.48535,0.46872,0.47251,72921002,0
1986-04-24,0.47251,0.5021,0.46998,0.5007,127831961,0
1986-04-25,0.5007,0.5209,0.5007,0.5148,72808561,0
1986-04-28,0.5148,0.5223,0.5072,0.5111,40586631,0
1986-04-29,0.5111,0.5148,0.42902,0.49931,37007111,0
1986-04-30,0.49931,0.5046,0.48291,0.48291,38425187,0
1986-05-01,0.48291,0.48291,0.47512,0.48291,71933979,0
1986-05-02,0.48291,0.49551,0.48027,0.48671,26099896,0
1986-05-05,0.48671,0.5186,0.48671,0.5125,41648620,0
1986-05-06,0.5148,0.5302,0.5148,0.5209,60945541,0
1986-05-07,0.5209,0.525,0.49931,0.5021,55441956,0
1986-05-08,0.5021,0.5288,0.5021,0.5276,65081036,0
1986-05-09,0.5276,0.5366,0.5223,0.5329,62051252,0
1986-05-12,0.5329,0.5851,0.5302,0.5814,111671015,0
1986-05-13,0.5814,0.5826,0.5621,0.575,131567648,0
1986-05-14,0.575,0.5969,0.575,0.5877,134697392,0
1986-05-15,0.5877,0.5903,0.5686,0.575,62063745,0
1986-05-16,0.575,0.5789,0.561,0.575,89031968,0
1986-05-19,0.575,0.5826,0.5659,0.5686,58428011,0
1986-05-20,0.5686,0.5686,0.5466,0.5649,68548116,0
1986-05-21,0.5649,0.5944,0.5597,0.5903,96697006,0
1986-05-22,0.5903,0.5981,0.571,0.5865,61495279,0
1986-05-23,0.5865,0.593,0.5814,0.5903,38999900,0
1986-05-27,0.5903,0.5903,0.5814,0.5877,23607339,0
1986-05-28,0.5877,0.5981,0.5865,0.5944,57765823,0
1986-05-29,0.5944,0.5944,0.5826,0.5903,28286326,0
1986-05-30,0.5903,0.5944,0.5826,0.5903,35539069,0
1986-06-02,0.5903,0.5969,0.5865,0.593,55566897,0
1986-06-03,0.593,0.6082,0.593,0.6043,90887318,0
1986-06-04,0.6043,0.6199,0.6032,0.6185,83846970,0
1986-06-05,0.6185,0.6248,0.6148,0.6199,41242575,0
1986-06-06,0.6199,0.6199,0.5981,0.6032,49463602,0
1986-06-09,0.6032,0.6043,0.5724,0.575,68891698,0
1986-06-10,0.575,0.575,0.561,0.575,68854215,0
1986-06-11,0.575,0.5789,0.5659,0.5764,52112308,0
1986-06-12,0.5764,0.5814,0.575,0.575,36001340,0
1986-06-13,0.575,0.5814,0.5621,0.5814,39880726,0
1986-06-16,0.5814,0.5877,0.5686,0.5724,48414101,0
1986-06-17,0.5724,0.575,0.5428,0.5466,61926314,0
1986-06-18,0.5466,0.5545,0.5186,0.5466,119823330,0
1986-06-19,0.5466,0.571,0.5404,0.5597,96116035,0
1986-06-20,0.5597,0.5764,0.5597,0.575,44984508,0
1986-06-23,0.575,0.5789,0.5532,0.5545,32440573,0
1986-06-24,0.5545,0.561,0.5494,0.5559,39599607,0
1986-06-25,0.5597,0.575,0.5597,0.5724,36807204,0
1986-06-26,0.5724,0.5814,0.5659,0.5789,32609230,0
1986-06-27,0.5789,0.5865,0.5659,0.5724,13999490,0
1986-06-30,0.5724,0.5789,0.571,0.5724,19734214,0
1986-07-01,0.5724,0.5764,0.5545,0.5649,24463173,0
1986-07-02,0.5649,0.5789,0.5649,0.5764,40392970,0
1986-07-03,0.5764,0.6032,0.5686,0.6005,50525574,0
1986-07-07,0.6005,0.6032,0.5649,0.5686,50706733,0
1986-07-08,0.5621,0.5621,0.5441,0.5466,76325607,0
1986-07-09,0.5466,0.5545,0.5428,0.5532,101825781,0
1986-07-10,0.5545,0.5649,0.5532,0.5649,58165646,0
1986-07-11,0.5649,0.6032,0.5621,0.593,62469801,0
1986-07-14,0.593,0.5969,0.5789,0.5789,66217990,0
1986-07-15,0.5597,0.5597,0.5466,0.5559,83084841,0
1986-07-16,0.5659,0.5686,0.5223,0.5342,150552226,0
1986-07-17,0.5342,0.5392,0.5125,0.5148,69966181,0
1986-07-18,0.5148,0.5186,0.49931,0.5072,86208320,0
1986-07-21,0.5276,0.5392,0.5223,0.5342,63719202,0
1986-07-22,0.5342,0.5532,0.5302,0.5532,66842688,0
1986-07-23,0.5532,0.5532,0.5441,0.5441,50057055,0
1986-07-24,0.5466,0.5494,0.5276,0.5288,40318011,0
1986-07-25,0.5288,0.5428,0.5276,0.5428,60645679,0
1986-07-28,0.5404,0.5428,0.5148,0.5173,68716796,0
1986-07-29,0.5148,0.5148,0.49056,0.49931,166169679,0
1986-07-30,0.49931,0.5021,0.47898,0.48671,71215576,0
1986-07-31,0.48671,0.5021,0.48671,0.49931,78711955,0
1986-08-01,0.49685,0.5072,0.49685,0.5007,41854766,0
1986-08-04,0.5007,0.5021,0.48791,0.5021,36301209,0
1986-08-05,0.5046,0.5173,0.5021,0.5125,32877850,0
1986-08-06,0.5125,0.5125,0.49551,0.49685,51650029,0
1986-08-07,0.49685,0.5209,0.49685,0.5072,48357875,0
1986-08-08,0.5098,0.5173,0.5046,0.5046,30716405,0
1986-08-11,0.5098,0.5342,0.5072,0.5342,51156527,0
1986-08-12,0.5329,0.5494,0.5329,0.5466,68092082,0
1986-08-13,0.5466,0.5789,0.5466,0.575,126813702,0
1986-08-14,0.575,0.5903,0.575,0.575,64343893,0
1986-08-15,0.5764,0.5826,0.5686,0.571,38256514,0
1986-08-18,0.571,0.5724,0.5597,0.5649,41092632,0
1986-08-19,0.561,0.5659,0.5532,0.5649,38425187,0
1986-08-20,0.5621,0.5826,0.5621,0.5789,47776908,0
1986-08-21,0.5764,0.5814,0.571,0.571,54286260,0
1986-08-22,0.5724,0.5851,0.5724,0.5789,32271901,0
1986-08-25,0.5826,0.5877,0.5814,0.5814,35251724,0
1986-08-26,0.5814,0.5877,0.5814,0.5851,36601064,0
1986-08-27,0.5851,0.5903,0.5789,0.5903,41005174,0
1986-08-28,0.5903,0.6068,0.5877,0.6032,61270375,0
1986-08-29,0.6005,0.6068,0.5877,0.5903,37713009,0
1986-09-02,0.593,0.593,0.5545,0.5545,64968603,0
1986-09-03,0.5545,0.5559,0.5441,0.5545,32765415,0
1986-09-04,0.5597,0.5659,0.5545,0.5659,55441956,0
1986-09-05,0.5686,0.5724,0.5597,0.561,27467974,0
1986-09-08,0.5597,0.5597,0.5366,0.5545,35195500,0
1986-09-09,0.5532,0.575,0.5532,0.571,42048418,0
1986-09-10,0.5686,0.5724,0.5545,0.5597,21102303,0
1986-09-11,0.5532,0.5545,0.5186,0.5209,37469391,0
1986-09-12,0.5186,0.5223,0.5072,0.5072,63719202,0
1986-09-15,0.5148,0.5288,0.5111,0.5288,62113731,0
1986-09-16,0.5288,0.561,0.5186,0.5559,68716796,0
1986-09-17,0.5559,0.5597,0.5466,0.5466,32590487,0
1986-09-18,0.5466,0.5507,0.5392,0.5428,27617900,0
1986-09-19,0.5392,0.5404,0.5302,0.5366,35589053,0
1986-09-22,0.5342,0.5649,0.5342,0.5621,66842688,0
1986-09-23,0.5621,0.5789,0.561,0.5764,94329412,0
1986-09-24,0.5764,0.5814,0.5428,0.561,49326152,0
1986-09-25,0.561,0.5621,0.5366,0.5507,52374685,0
1986-09-26,0.5441,0.5494,0.5404,0.5466,19528058,0
1986-09-29,0.5366,0.5404,0.5046,0.5186,58271825,0
1986-09-30,0.525,0.5404,0.5209,0.5342,50419382,0
1986-10-01,0.5329,0.5507,0.5329,0.5441,38650067,0
1986-10-02,0.5392,0.5494,0.5342,0.5441,26443470,0
1986-10-03,0.5494,0.5545,0.5329,0.5392,38693797,0
1986-10-06,0.5392,0.5466,0.5366,0.5441,26356003,0
1986-10-07,0.5428,0.5441,0.525,0.5276,35695262,0
1986-10-08,0.525,0.5276,0.5148,0.5223,31116221,0
1986-10-09,0.5223,0.5302,0.5209,0.5276,21739487,0
1986-10-10,0.525,0.5329,0.5173,0.5302,16323368,0
1986-10-13,0.5288,0.5532,0.5276,0.5532,27799075,0
1986-10-14,0.5532,0.5621,0.5392,0.5428,55591868,0
1986-10-15,0.5342,0.5342,0.5223,0.5329,57284809,0
1986-10-16,0.5329,0.5404,0.5302,0.5366,37862938,0
1986-10-17,0.5392,0.5428,0.5329,0.5366,42354521,0
1986-10-20,0.5342,0.5366,0.525,0.525,41548671,0
1986-10-21,0.5276,0.5276,0.5209,0.5223,31715930,0
1986-10-22,0.5223,0.525,0.5148,0.5186,26349765,0
1986-10-23,0.5186,0.5288,0.5186,0.5288,34339658,0
1986-10-24,0.5288,0.5302,0.5223,0.5276,21008597,0
1986-10-27,0.5342,0.5428,0.5302,0.5428,42167129,0
1986-10-28,0.5428,0.5441,0.5276,0.5329,39668317,0
1986-10-29,0.5342,0.5342,0.5288,0.5329,23825980,0
1986-10-30,0.5342,0.5545,0.5329,0.5466,81835451,0
1986-10-31,0.5466,0.5559,0.5466,0.5532,33827402,0
1986-11-03,0.5545,0.561,0.5532,0.5597,42342033,0
1986-11-04,0.5559,0.5724,0.5404,0.571,68716796,0
1986-11-05,0.571,0.593,0.5659,0.5903,174290754,0
1986-11-06,0.5851,0.5877,0.571,0.5764,92455307,0
1986-11-07,0.575,0.5764,0.5559,0.571,39924442,0
1986-11-10,0.5724,0.5724,0.561,0.5649,29529473,0
1986-11-11,0.5659,0.571,0.5621,0.5659,13993238,0
1986-11-12,0.571,0.5851,0.5686,0.5851,36532347,0
1986-11-13,0.5826,0.5826,0.5659,0.5659,38350214,0
1986-11-14,0.5659,0.5659,0.5559,0.5621,37681780,0
1986-11-17,0.5621,0.5903,0.5597,0.5814,39512148,0
1986-11-18,0.5814,0.5865,0.561,0.5649,47427079,0
1986-11-19,0.561,0.5621,0.5507,0.5597,84334245,0
1986-11-20,0.5559,0.5649,0.5559,0.5621,82460138,0
1986-11-21,0.5621,0.5789,0.561,0.575,79961356,0
1986-11-24,0.5789,0.6082,0.575,0.6068,104949264,0
1986-11-25,0.6068,0.6455,0.6068,0.6417,236760548,0
1986-11-26,0.6404,0.6583,0.6391,0.6467,141181756,0
1986-11-28,0.6467,0.6493,0.6326,0.6391,61507772,0
1986-12-01,0.6391,0.6404,0.6248,0.6404,96828199,0
1986-12-02,0.6467,0.6671,0.6391,0.6621,103075167,0
1986-12-03,0.6646,0.6864,0.6621,0.6826,93704692,0
1986-12-04,0.6813,0.6826,0.6711,0.6788,74963772,0
1986-12-05,0.6813,0.6991,0.6788,0.6991,73089672,0
1986-12-08,0.6966,0.7004,0.6762,0.6788,96828199,0
1986-12-09,0.6762,0.6813,0.6556,0.6762,84334245,0
1986-12-10,0.6762,0.6991,0.6711,0.6942,68092082,0
1986-12-11,0.6966,0.7004,0.6813,0.6839,63094507,0
1986-12-12,0.6839,0.6864,0.6583,0.6583,50231960,0
1986-12-15,0.6543,0.6671,0.6455,0.6671,58303063,0
1986-12-16,0.6646,0.6788,0.6646,0.6788,42373271,0
1986-12-17,0.6762,0.6788,0.6517,0.6583,42142127,0
1986-12-18,0.6556,0.6685,0.6506,0.661,48820146,0
1986-12-19,0.661,0.6788,0.661,0.6724,55523159,0
1986-12-22,0.6711,0.6788,0.6671,0.6724,45840348,0
1986-12-23,0.6735,0.6762,0.6685,0.6724,68092082,0
1986-12-24,0.6711,0.6724,0.6646,0.6685,26705841,0
1986-12-26,0.6685,0.6685,0.6543,0.6543,25062879,0
1986-12-29,0.6543,0.6556,0.6417,0.6467,32809145,0
1986-12-30,0.6467,0.6621,0.6455,0.6543,41317537,0
1986-12-31,0.6543,0.661,0.6455,0.6467,36969630,0
1987-01-02,0.6455,0.6556,0.6404,0.6517,33708708,0
1987-01-05,0.6583,0.6902,0.6543,0.6864,66842688,0
1987-01-06,0.6888,0.7031,0.6813,0.6991,90581216,0
1987-01-07,0.7004,0.7158,0.6966,0.7144,121191411,0
1987-01-08,0.7144,0.7196,0.7094,0.7144,81210743,0
1987-01-09,0.7144,0.7313,0.7085,0.7248,66842688,0
1987-01-12,0.7262,0.7313,0.7144,0.7262,64968603,0
1987-01-13,0.7196,0.7248,0.7118,0.7118,59046467,0
1987-01-14,0.7118,0.7696,0.7094,0.7683,140557067,0
1987-01-15,0.7696,0.821,0.7671,0.7952,152426319,0
1987-01-16,0.7978,0.7978,0.7619,0.7785,113695053,0
1987-01-19,0.7785,0.8478,0.7646,0.8478,101201086,0
1987-01-20,0.8785,0.89,0.8222,0.8235,216145513,0
1987-01-21,0.8118,0.8171,0.7825,0.7825,148678129,0
1987-01-22,0.7799,0.8401,0.7737,0.8375,131811290,0
1987-01-23,0.8375,0.8466,0.8017,0.8017,128063102,0
1987-01-26,0.7978,0.8055,0.7902,0.794,98077594,0
1987-01-27,0.7978,0.8478,0.7952,0.8427,105573967,0
1987-01-28,0.8466,0.89,0.8324,0.8835,115569136,0
1987-01-29,0.8913,0.913,0.853,0.8644,155549813,0
1987-01-30,0.8618,0.8913,0.8401,0.8861,114319734,0
1987-02-02,0.8861,0.894,0.8656,0.8913,68716796,0
1987-02-03,0.894,0.8966,0.8749,0.8861,49813419,0
1987-02-04,0.8861,0.8861,0.8683,0.8785,60751888,0
1987-02-05,0.8785,0.8796,0.8478,0.8591,94954105,0
1987-02-06,0.8618,0.8618,0.8438,0.8618,81835451,0
1987-02-09,0.8438,0.853,0.8337,0.8401,43785082,0
1987-02-10,0.8375,0.8427,0.8235,0.8427,46515020,0
1987-02-11,0.8466,0.9064,0.8427,0.9016,95578797,0
1987-02-12,0.9105,0.9552,0.9105,0.936,198029276,0
1987-02-13,0.936,0.9977,0.9259,0.9925,142431157,0
1987-02-17,0.9925,1.0617,0.9873,1.0604,114319734,0
1987-02-18,1.0629,1.0757,1.0118,1.0144,131186589,0
1987-02-19,1.0144,1.0144,0.9861,0.9963,87457713,0
1987-02-20,0.9963,0.9977,0.9671,0.977,53168054,0
1987-02-23,0.972,1.0257,0.9514,1.0078,98077594,0
1987-02-24,1.0091,1.0526,1.0078,1.045,99326999,0
1987-02-25,1.045,1.109,1.0309,1.1038,126813702,0
1987-02-26,1.109,1.1385,1.0847,1.1038,139307657,0
1987-02-27,1.1038,1.1331,1.0821,1.1167,113070347,0
1987-03-02,1.1218,1.1258,1.0694,1.077,110571554,0
1987-03-03,1.077,1.0873,1.0334,1.0374,121816114,0
1987-03-04,1.05,1.0899,1.0438,1.0796,124939592,0
1987-03-05,1.077,1.1014,1.0731,1.0937,94329412,0
1987-03-06,1.0731,1.0924,1.0654,1.0731,49188713,0
1987-03-09,1.0617,1.0654,1.0295,1.0309,71215576,0
1987-03-10,1.0295,1.0682,1.0295,1.0654,68092082,0
1987-03-11,1.0731,1.0847,1.0579,1.0579,60926800,0
1987-03-12,1.0526,1.0579,1.0155,1.0412,84334245,0
1987-03-13,1.0412,1.0526,1.0144,1.0144,55110847,0
1987-03-16,1.0144,1.0412,0.9977,1.0412,68716796,0
1987-03-17,1.045,1.0847,1.0374,1.0694,68092082,0
1987-03-18,1.0731,1.077,1.0334,1.0526,84334245,0
1987-03-19,1.05,1.0937,1.045,1.0924,57653383,0
1987-03-20,1.0899,1.114,1.0899,1.0899,96828199,0
1987-03-23,1.0847,1.0899,1.0579,1.077,68716796,0
1987-03-24,1.0821,1.0937,1.0579,1.0579,74963772,0
1987-03-25,1.0617,1.0694,1.0412,1.0654,76213168,0
1987-03-26,1.0654,1.0821,1.0617,1.0731,39886960,0
1987-03-27,1.0731,1.077,1.0334,1.0374,37344441,0
1987-03-30,1.0144,1.0257,0.9938,0.9977,72464970,0
1987-03-31,0.9938,1.0334,0.9938,1.0295,76213168,0
1987-04-01,1.0064,1.0694,0.9963,1.0654,60758132,0
1987-04-02,1.0899,1.1462,1.0694,1.1462,216770219,0
1987-04-03,1.1411,1.1474,1.1218,1.1462,150552226,0
1987-04-06,1.1411,1.1615,1.1052,1.1167,80586047,0
1987-04-07,1.114,1.1218,1.0821,1.0821,72464970,0
1987-04-08,1.0821,1.1218,1.077,1.1014,64343893,0
1987-04-09,1.0974,1.1411,1.0821,1.1331,66217990,0
1987-04-10,1.1371,1.1411,1.114,1.1218,60751888,0
1987-04-13,1.1167,1.1218,1.077,1.077,39662085,0
1987-04-14,1.0654,1.114,1.0617,1.0847,113695053,0
1987-04-15,1.109,1.1331,1.0974,1.1331,97452892,0
1987-04-16,1.1371,1.1691,1.1331,1.1411,96828199,0
1987-04-20,1.1411,1.1615,1.1294,1.1358,41598649,0
1987-04-21,1.1218,1.1974,1.109,1.1935,120566729,0
1987-04-22,1.2228,1.2294,1.1808,1.1858,112445643,0
1987-04-23,1.1858,1.2334,1.1858,1.2128,84958933,0
1987-04-24,1.2089,1.2217,1.1898,1.1935,71215576,0
1987-04-27,1.1858,1.2013,1.1691,1.1974,106823356,0
1987-04-28,1.2089,1.2433,1.205,1.2294,90581216,0
1987-04-29,1.2334,1.273,1.2294,1.2407,81210743,0
1987-04-30,1.2446,1.2768,1.2407,1.2653,70590875,0
1987-05-01,1.2691,1.2768,1.2562,1.2768,37013351,0
1987-05-04,1.2691,1.2819,1.2614,1.273,39630836,0
1987-05-05,1.2768,1.2883,1.2446,1.2819,64343893,0
1987-05-06,1.2859,1.3126,1.2653,1.2768,79961356,0
1987-05-07,1.273,1.2933,1.273,1.2819,50419382,0
1987-05-08,1.2859,1.2933,1.2614,1.2614,51518848,0
1987-05-11,1.2321,1.2717,1.2267,1.2321,55017157,0
1987-05-12,1.2154,1.2228,1.1999,1.2076,72464970,0
1987-05-13,1.2115,1.2562,1.2076,1.2553,86833019,0
1987-05-14,1.2512,1.2717,1.2512,1.2665,41411229,0
1987-05-15,1.2665,1.2665,1.2459,1.2512,40705327,0
1987-05-18,1.2512,1.2553,1.2076,1.2115,67467391,0
1987-05-19,1.2115,1.2115,1.1601,1.1704,66842688,0
1987-05-20,1.1679,1.1999,1.1589,1.191,80586047,0
1987-05-21,1.1949,1.2115,1.191,1.191,48470325,0
1987-05-22,1.1999,1.2076,1.1795,1.1858,27080662,0
1987-05-26,1.191,1.2459,1.1833,1.2459,42460715,0
1987-05-27,1.2459,1.2833,1.2396,1.2717,50394394,0
1987-05-28,1.2717,1.2833,1.2553,1.278,42173356,0
1987-05-29,1.2833,1.2872,1.2626,1.2626,25825027,0
1987-06-01,1.2717,1.2717,1.2396,1.2433,23232518,0
1987-06-02,1.2396,1.2459,1.2321,1.2347,38343967,0
1987-06-03,1.2347,1.2717,1.2347,1.2433,47776908,0
1987-06-04,1.2459,1.2588,1.2321,1.2553,42835533,0
1987-06-05,1.2588,1.2588,1.2433,1.2433,36513597,0
1987-06-08,1.2433,1.2459,1.2267,1.2433,56291540,0
1987-06-09,1.2396,1.2717,1.2396,1.2553,35432868,0
1987-06-10,1.2588,1.2833,1.2459,1.2553,40780289,0
1987-06-11,1.2553,1.278,1.2459,1.2626,34964349,0
1987-06-12,1.2626,1.2754,1.2588,1.2626,28380018,0
1987-06-15,1.2626,1.2717,1.2396,1.2553,72464970,0
1987-06-16,1.3269,1.3356,1.2154,1.3269,95578797,0
1987-06-17,1.3269,1.3587,1.278,1.2944,83084841,0
1987-06-18,1.2872,1.3356,1.2626,1.3269,64031535,0
1987-06-19,1.3269,1.3356,1.2909,1.3104,34983090,0
1987-06-22,1.319,1.3512,1.3075,1.3421,47164698,0
1987-06-23,1.3421,1.3471,1.3037,1.319,22548469,0
1987-06-24,1.3269,1.3829,1.2944,1.3421,33108999,0
1987-06-25,1.3421,1.3587,1.2944,1.2944,33733696,0
1987-06-26,1.3037,1.3269,1.278,1.2944,35607788,0
1987-06-29,1.2944,1.3037,1.278,1.3037,28251978,0
1987-06-30,1.2944,1.3104,1.2717,1.2944,40293037,0
1987-07-01,1.3037,1.3037,1.2717,1.278,26446591,0
1987-07-02,1.278,1.3104,1.2717,1.2985,22745259,0
1987-07-06,1.3037,1.3356,1.2944,1.3037,23841592,0
1987-07-07,1.2944,1.3104,1.2396,1.2553,56847518,0
1987-07-08,1.2553,1.2553,1.1679,1.191,95266442,0
1987-07-09,1.191,1.2396,1.191,1.2076,66842688,0
1987-07-10,1.2154,1.2553,1.2076,1.2154,43728865,0
1987-07-13,1.2459,1.3037,1.2396,1.2944,71215576,0
1987-07-14,1.3104,1.3741,1.3104,1.3741,71840271,0
1987-07-15,1.3741,1.4316,1.3512,1.4062,75588455,0
1987-07-16,1.4062,1.4062,1.3829,1.4062,26377871,0
1987-07-17,1.4151,1.4316,1.3676,1.3829,25712574,0
1987-07-20,1.3741,1.3829,1.3269,1.3356,34670727,0
1987-07-21,1.3421,1.3587,1.319,1.3229,30953781,0
1987-07-22,1.3269,1.3676,1.319,1.3587,16991785,0
1987-07-23,1.3741,1.3906,1.2944,1.3356,20843052,0
1987-07-24,1.3269,1.3676,1.3269,1.3587,32796642,0
1987-07-27,1.3587,1.3741,1.3421,1.3512,15795495,0
1987-07-28,1.3587,1.3676,1.3356,1.3394,20718117,0
1987-07-29,1.3421,1.3421,1.2944,1.3104,27561674,0
1987-07-30,1.3104,1.3269,1.3037,1.3269,29085942,0
1987-07-31,1.319,1.3421,1.319,1.319,20371403,0
1987-08-03,1.3104,1.3269,1.2872,1.2872,17669582,0
1987-08-04,1.2944,1.3512,1.278,1.3512,33733696,0
1987-08-05,1.3512,1.3906,1.3421,1.3829,36232491,0
1987-08-06,1.3829,1.4946,1.3676,1.479,70278539,0
1987-08-07,1.479,1.5098,1.4704,1.4869,42479457,0
1987-08-10,1.5443,1.5443,1.4651,1.5443,21751994,0
1987-08-11,1.5853,1.6083,1.561,1.5853,75588455,0
1987-08-12,1.5853,1.5932,1.5443,1.561,44978267,0
1987-08-13,1.561,1.6083,1.5521,1.5687,54661080,0
1987-08-14,1.5521,1.6006,1.5369,1.5687,29242113,0
1987-08-17,1.5853,1.6006,1.561,1.5853,40605372,0
1987-08-18,1.5766,1.5853,1.5443,1.561,66217990,0
1987-08-19,1.5853,1.6006,1.5687,1.6006,18650363,0
1987-08-20,1.6083,1.68,1.5932,1.657,49038791,0
1987-08-21,1.657,1.7211,1.6496,1.6967,39043628,0
1987-08-24,1.6967,1.7136,1.6725,1.6725,33733696,0
1987-08-25,1.6892,1.7044,1.6648,1.6648,38106575,0
1987-08-26,1.6967,1.7136,1.6648,1.6648,54661080,0
1987-08-27,1.6725,1.6892,1.6496,1.6648,34670727,0
1987-08-28,1.6648,1.68,1.6496,1.6648,26721465,0
1987-08-31,1.6725,1.7366,1.657,1.7288,41854766,0
1987-09-01,1.7531,1.7684,1.68,1.68,38731288,0
1987-09-02,1.6648,1.7044,1.6251,1.6648,64031535,0
1987-09-03,1.68,1.6892,1.6083,1.6403,51537584,0
1987-09-04,1.6403,1.657,1.6006,1.6163,30241629,0
1987-09-08,1.6083,1.6163,1.5521,1.5971,49038791,0
1987-09-09,1.6083,1.6967,1.5853,1.6892,44041212,0
1987-09-10,1.7044,1.7441,1.7006,1.7211,39043628,0
1987-09-11,1.7288,1.7775,1.6892,1.7441,34670727,0
1987-09-14,1.7531,1.7684,1.6892,1.6967,22842091,0
1987-09-15,1.6967,1.6967,1.6496,1.657,29173402,0
1987-09-16,1.657,1.684,1.6403,1.657,46852360,0
1987-09-17,1.6648,1.6725,1.6328,1.6648,18628502,0
1987-09-18,1.6648,1.6725,1.6457,1.657,19856027,0
1987-09-21,1.657,1.6892,1.6083,1.6083,35920136,0
1987-09-22,1.6163,1.7366,1.6083,1.7328,42791819,0
1987-09-23,1.7328,1.7927,1.7211,1.7684,70996927,0
1987-09-24,1.7684,1.8531,1.7684,1.8085,50912882,0
1987-09-25,1.817,1.857,1.8085,1.8414,29707521,0
1987-09-28,1.8414,1.8813,1.7775,1.7853,56847518,0
1987-09-29,1.7927,1.7927,1.7366,1.7441,47789404,0
1987-09-30,1.7366,1.825,1.7366,1.8085,34046036,0
1987-10-01,1.817,1.8813,1.8085,1.8646,32484295,0
1987-10-02,1.8646,1.8813,1.8414,1.8722,26911983,0
1987-10-05,1.8722,1.9132,1.8492,1.8966,37481878,0
1987-10-06,1.9057,1.9057,1.7775,1.7853,56222820,0
1987-10-07,1.7775,1.7853,1.7366,1.7775,62469801,0
1987-10-08,1.7775,1.7927,1.7044,1.7366,45915312,0
1987-10-09,1.7366,1.7775,1.7288,1.7328,40605372,0
1987-10-12,1.7366,1.7417,1.657,1.7044,55598119,0
1987-10-13,1.7441,1.7531,1.7044,1.7441,45290609,0
1987-10-14,1.7211,1.7288,1.6648,1.7044,72152636,0
1987-10-15,1.7044,1.7441,1.657,1.6648,97140541,0
1987-10-16,1.6725,1.6967,1.5213,1.5443,117130887,0
1987-10-19,1.5443,1.5443,1.1371,1.1679,132748339,0
1987-10-20,1.2321,1.3447,1.0438,1.1038,158673297,0
1987-10-21,1.2321,1.3447,1.2167,1.2959,148990487,0
1987-10-22,1.2562,1.2959,1.1526,1.1768,107448068,0
1987-10-23,1.1449,1.1679,1.0961,1.1371,55285783,0
1987-10-26,1.1038,1.1206,0.8847,0.8966,87457713,0
1987-10-27,0.9453,1.0322,0.9284,0.9682,127126048,0
1987-10-28,0.9849,1.0807,0.936,1.0731,116818529,0
1987-10-29,1.0961,1.2808,1.0322,1.2653,92455307,0
1987-10-30,1.2808,1.3769,1.2321,1.2361,117443222,0
1987-11-02,1.2407,1.2653,1.2013,1.2407,52474640,0
1987-11-03,1.2167,1.2321,1.0961,1.1601,87457713,0
1987-11-04,1.1371,1.1921,1.1128,1.1526,65280946,0
1987-11-05,1.1601,1.2407,1.1601,1.2167,71215576,0
1987-11-06,1.2241,1.2653,1.1845,1.2089,52162289,0
1987-11-09,1.1845,1.2013,1.1601,1.1921,58721611,0
1987-11-10,1.1679,1.2013,1.1526,1.1601,64656255,0
1987-11-11,1.1921,1.2241,1.1768,1.1921,51849940,0
1987-11-12,1.2321,1.2808,1.2294,1.2407,68716796,0
1987-11-13,1.2562,1.2653,1.1845,1.1921,43104161,0
1987-11-16,1.2089,1.2321,1.1679,1.1768,51537584,0
1987-11-17,1.1768,1.1845,1.1206,1.1206,74963772,0
1987-11-18,1.1449,1.1679,1.1038,1.1601,74026714,0
1987-11-19,1.1679,1.1679,1.0886,1.1038,50912882,0
1987-11-20,1.0886,1.1526,1.0641,1.1371,69966181,0
1987-11-23,1.1371,1.1601,1.1128,1.1601,27161873,0
1987-11-24,1.1768,1.2089,1.1563,1.1845,54973428,0
1987-11-25,1.1845,1.1845,1.1526,1.1679,25768798,0
1987-11-27,1.1601,1.1679,1.1128,1.1206,19712358,0
1987-11-30,1.0807,1.1038,0.9758,1.0566,116193834,0
1987-12-01,1.0731,1.0886,1.0486,1.0641,50600549,0
1987-12-02,1.0641,1.0731,1.0399,1.0399,39668317,0
1987-12-03,1.0566,1.0694,0.9526,0.9758,89019468,0
1987-12-04,0.9682,1.0001,0.9526,0.9849,68092082,0
1987-12-07,0.9925,1.0641,0.9925,1.0566,56847518,0
1987-12-08,1.0731,1.1167,1.0641,1.1038,70903218,0
1987-12-09,1.1038,1.1601,1.0847,1.1206,49975844,0
1987-12-10,1.0807,1.1526,1.0641,1.1128,77150220,0
1987-12-11,1.1128,1.1128,1.0731,1.0886,34046036,0
1987-12-14,1.1038,1.2013,1.0961,1.1921,95266442,0
1987-12-15,1.2089,1.2241,1.1845,1.2013,83397183,0
1987-12-16,1.2089,1.273,1.1921,1.2562,92142965,0
1987-12-17,1.2959,1.305,1.2562,1.2562,90893563,0
1987-12-18,1.2653,1.3202,1.2562,1.2959,84334245,0
1987-12-21,1.2959,1.3366,1.2883,1.3366,52474640,0
1987-12-22,1.3366,1.3366,1.2959,1.3294,35920136,0
1987-12-23,1.3366,1.3689,1.3202,1.3524,47789404,0
1987-12-24,1.3447,1.3769,1.3366,1.3638,19506189,0
1987-12-28,1.3524,1.3599,1.2653,1.2883,64031535,0
1987-12-29,1.2959,1.3524,1.2883,1.3486,33108999,0
1987-12-30,1.3599,1.4012,1.3599,1.3894,43416522,0
1987-12-31,1.3599,1.3769,1.3407,1.3447,32796642,0
1988-01-04,1.3689,1.4327,1.3524,1.4327,92142965,0
1988-01-05,1.4728,1.4803,1.4162,1.4282,86208320,0
1988-01-06,1.4406,1.4406,1.4012,1.4012,74963772,0
1988-01-07,1.3932,1.4327,1.3599,1.4243,59346301,0
1988-01-08,1.4243,1.4486,1.2653,1.2808,135559473,0
1988-01-11,1.2808,1.3689,1.273,1.3599,112757986,0
1988-01-12,1.3769,1.3932,1.273,1.3447,111820947,0
1988-01-13,1.3447,1.3841,1.3164,1.3524,59033965,0
1988-01-14,1.3689,1.373,1.3447,1.3524,36857181,0
1988-01-15,1.3932,1.4406,1.3599,1.373,95891142,0
1988-01-18,1.3769,1.3769,1.3447,1.3689,34983090,0
1988-01-19,1.3524,1.3841,1.3255,1.3689,76525502,0
1988-01-20,1.3769,1.3769,1.2241,1.273,189908205,0
1988-01-21,1.2959,1.305,1.2614,1.2844,137745929,0
1988-01-22,1.2959,1.305,1.2241,1.2562,124314910,0
1988-01-25,1.2653,1.3294,1.2653,1.3089,55910472,0
1988-01-26,1.305,1.3126,1.2562,1.273,39980668,0
1988-01-27,1.2883,1.2959,1.2407,1.273,72152636,0
1988-01-28,1.2808,1.3294,1.273,1.3202,64968603,0
1988-01-29,1.3294,1.3366,1.2883,1.3294,74026714,0
1988-02-01,1.3366,1.3599,1.3255,1.3366,55598119,0
1988-02-02,1.3294,1.3407,1.2959,1.3202,53411692,0
1988-02-03,1.3126,1.3202,1.2562,1.2653,63094507,0
1988-02-04,1.2653,1.2844,1.2485,1.273,55598119,0
1988-02-05,1.2808,1.2933,1.2321,1.2361,36857181,0
1988-02-08,1.2321,1.2562,1.2089,1.2407,56847518,0
1988-02-09,1.2485,1.2768,1.2407,1.273,32484295,0
1988-02-10,1.273,1.3294,1.273,1.3126,63719202,0
1988-02-11,1.3126,1.3202,1.2883,1.2998,41230075,0
1988-02-12,1.2998,1.3294,1.2959,1.3126,38418926,0
1988-02-16,1.3126,1.3202,1.2808,1.3202,43104161,0
1988-02-17,1.3202,1.3599,1.3202,1.3407,71527931,0
1988-02-18,1.332,1.3689,1.3294,1.3366,39980668,0
1988-02-19,1.3366,1.3447,1.3294,1.3366,25312765,0
1988-02-22,1.3294,1.396,1.3294,1.3841,55910472,0
1988-02-23,1.3841,1.4012,1.3524,1.3689,61532755,0
1988-02-24,1.3689,1.3769,1.3447,1.3524,40605372,0
1988-02-25,1.3447,1.3769,1.3366,1.3366,49975844,0
1988-02-26,1.3447,1.3524,1.3202,1.3366,22963885,0
1988-02-29,1.3366,1.3841,1.3294,1.3769,31234900,0
1988-03-01,1.3841,1.3932,1.3599,1.3841,47789404,0
1988-03-02,1.4012,1.4406,1.3932,1.4327,81523085,0
1988-03-03,1.4243,1.5048,1.4243,1.4882,132123638,0
1988-03-04,1.4728,1.5048,1.4572,1.5009,58409263,0
1988-03-07,1.4969,1.5289,1.4882,1.5009,57784573,0
1988-03-08,1.4969,1.5048,1.4728,1.4803,40293037,0
1988-03-09,1.4803,1.5124,1.4803,1.4969,37481878,0
1988-03-10,1.5048,1.5124,1.4486,1.4486,49351137,0
1988-03-11,1.4572,1.4651,1.4243,1.4651,44041212,0
1988-03-14,1.4651,1.4882,1.4572,1.4803,27364901,0
1988-03-15,1.4728,1.4803,1.4327,1.4406,50600549,0
1988-03-16,1.4366,1.4856,1.4243,1.4764,33108999,0
1988-03-17,1.4803,1.4882,1.4327,1.4406,72777325,0
1988-03-18,1.4406,1.4572,1.4162,1.4327,75900811,0
1988-03-21,1.4216,1.4282,1.3769,1.405,63406847,0
1988-03-22,1.4085,1.4243,1.3841,1.4085,33237055,0
1988-03-23,1.4085,1.4085,1.3407,1.3599,58409263,0
1988-03-24,1.3366,1.3599,1.2808,1.3089,89331829,0
1988-03-25,1.305,1.3202,1.2808,1.2844,36544826,0
1988-03-28,1.2808,1.3366,1.2653,1.3294,48101736,0
1988-03-29,1.3294,1.3447,1.2998,1.3126,59658665,0
1988-03-30,1.305,1.3202,1.2407,1.2653,103699870,0
1988-03-31,1.273,1.2959,1.2562,1.2808,60595708,0
1988-04-04,1.273,1.2959,1.2321,1.2407,50600549,0
1988-04-05,1.2562,1.2653,1.2321,1.2562,41230075,0
1988-04-06,1.2653,1.3366,1.2485,1.3366,53099330,0
1988-04-07,1.3366,1.3575,1.305,1.305,45602956,0
1988-04-08,1.305,1.3366,1.273,1.3126,56535163,0
1988-04-11,1.3366,1.3447,1.3126,1.3294,41542410,0
1988-04-12,1.3366,1.3524,1.3202,1.3366,48414101,0
1988-04-13,1.3366,1.3447,1.3126,1.3202,39980668,0
1988-04-14,1.2959,1.3294,1.2485,1.2653,52474640,0
1988-04-15,1.273,1.2808,1.2321,1.2653,64968603,0
1988-04-18,1.273,1.305,1.2562,1.2808,47477053,0
1988-04-19,1.2844,1.3294,1.2844,1.2883,59215141,0
1988-04-20,1.2883,1.2959,1.2562,1.273,59971011,0
1988-04-21,1.2933,1.2959,1.2485,1.2653,49663495,0
1988-04-22,1.273,1.2883,1.2653,1.2844,30019863,0
1988-04-25,1.2883,1.3126,1.2808,1.3089,41854766,0
1988-04-26,1.3126,1.3366,1.305,1.3294,49038791,0
1988-04-27,1.3366,1.3447,1.3294,1.3366,35295446,0
1988-04-28,1.3366,1.3447,1.3202,1.3255,27655383,0
1988-04-29,1.3202,1.3294,1.2959,1.3126,25097250,0
1988-05-02,1.305,1.3202,1.2959,1.3126,22923297,0
1988-05-03,1.3126,1.3524,1.305,1.3366,34670727,0
1988-05-04,1.3407,1.3807,1.3366,1.3447,62469801,0
1988-05-05,1.3447,1.3524,1.3294,1.3366,19649872,0
1988-05-06,1.332,1.3366,1.3202,1.3202,29851196,0
1988-05-09,1.3202,1.3202,1.2959,1.305,21299084,0
1988-05-10,1.2959,1.3126,1.2883,1.3089,26746428,0
1988-05-11,1.2883,1.305,1.2653,1.2653,48726457,0
1988-05-12,1.2653,1.2883,1.2653,1.273,23141937,0
1988-05-13,1.2883,1.2959,1.2808,1.2959,19912244,0
1988-05-16,1.2959,1.3255,1.2808,1.3202,20849305,0
1988-05-17,1.3294,1.3447,1.2883,1.2959,54036376,0
1988-05-18,1.2959,1.305,1.2653,1.273,48726457,0
1988-05-19,1.2653,1.273,1.2321,1.2485,69653839,0
1988-05-20,1.2562,1.2653,1.2407,1.2407,22795242,0
1988-05-23,1.2321,1.2446,1.1974,1.2167,51225241,0
1988-05-24,1.2167,1.2485,1.2089,1.2446,39668317,0
1988-05-25,1.2485,1.273,1.2321,1.2321,37794242,0
1988-05-26,1.2321,1.2653,1.2321,1.2614,23922812,0
1988-05-27,1.2562,1.2808,1.2485,1.273,23413693,0
1988-05-31,1.2808,1.3294,1.273,1.3294,34358392,0
1988-06-01,1.3294,1.3599,1.3202,1.3599,64031535,0
1988-06-02,1.3447,1.3599,1.3294,1.3366,37169539,0
1988-06-03,1.3366,1.3841,1.3366,1.3769,49038791,0
1988-06-06,1.3689,1.4085,1.3689,1.4085,45915312,0
1988-06-07,1.4012,1.4486,1.3932,1.4085,86833019,0
1988-06-08,1.4162,1.4572,1.4085,1.4406,72152636,0
1988-06-09,1.4406,1.4486,1.3841,1.3932,75276112,0
1988-06-10,1.3932,1.4327,1.3769,1.4243,49351137,0
1988-06-13,1.4406,1.4486,1.4162,1.4406,41542410,0
1988-06-14,1.4486,1.4728,1.4406,1.4486,81551209,0
1988-06-15,1.4486,1.4651,1.4406,1.4651,34046036,0
1988-06-16,1.4406,1.4486,1.4162,1.4243,29944893,0
1988-06-17,1.4327,1.4327,1.4162,1.4327,26602760,0
1988-06-20,1.4216,1.4327,1.4085,1.4123,21920651,0
1988-06-21,1.4085,1.4406,1.405,1.4366,34467712,0
1988-06-22,1.4572,1.4691,1.4406,1.4598,54539272,0
1988-06-23,1.4651,1.4651,1.4406,1.4406,19909132,0
1988-06-24,1.4406,1.4572,1.4243,1.4406,20836805,0
1988-06-27,1.4243,1.4534,1.4243,1.4243,23319978,0
1988-06-28,1.4327,1.4803,1.4243,1.4803,45337464,0
1988-06-29,1.4728,1.4969,1.4651,1.4856,40005663,0
1988-06-30,1.4803,1.4969,1.4728,1.4803,31984539,0
1988-07-01,1.4882,1.5009,1.4803,1.4882,26365379,0
1988-07-05,1.4882,1.5124,1.4764,1.5124,29129675,0
1988-07-06,1.5085,1.5213,1.4764,1.4882,43660147,0
1988-07-07,1.4882,1.4882,1.4486,1.4691,29451389,0
1988-07-08,1.4572,1.4728,1.4406,1.4486,29392037,0
1988-07-11,1.4572,1.4572,1.4366,1.4448,20533813,0
1988-07-12,1.4406,1.4486,1.4243,1.4327,28139531,0
1988-07-13,1.4327,1.4406,1.4162,1.4327,32118842,0
1988-07-14,1.4327,1.4486,1.4243,1.4406,17516529,0
1988-07-15,1.4406,1.4572,1.4327,1.4406,23154440,0
1988-07-18,1.4534,1.4728,1.4486,1.4572,31653449,0
1988-07-19,1.4406,1.4572,1.405,1.4327,34108514,0
1988-07-20,1.4327,1.4406,1.4085,1.4162,33490067,0
1988-07-21,1.4012,1.4085,1.3689,1.3769,41561159,0
1988-07-22,1.3769,1.3841,1.3599,1.3599,28961001,0
1988-07-25,1.3689,1.3841,1.3524,1.3689,29532601,0
1988-07-26,1.3689,1.3841,1.3524,1.3689,28314436,0
1988-07-27,1.3689,1.3841,1.3599,1.3689,32496782,0
1988-07-28,1.3599,1.3769,1.3524,1.3638,25846889,0
1988-07-29,1.3841,1.4243,1.3769,1.4216,44328560,0
1988-08-01,1.4243,1.4651,1.4162,1.4406,23966530,0
1988-08-02,1.4406,1.4572,1.4243,1.4282,33824269,0
1988-08-03,1.4327,1.4327,1.4085,1.4327,30913177,0
1988-08-04,1.4327,1.4486,1.4243,1.4282,19218829,0
1988-08-05,1.4243,1.4406,1.4162,1.4162,14686650,0
1988-08-08,1.4243,1.4327,1.4085,1.4085,8349093,0
1988-08-09,1.4085,1.4162,1.3769,1.3932,47417704,0
1988-08-10,1.4012,1.4012,1.3366,1.3407,41220703,0
1988-08-11,1.3524,1.3841,1.3447,1.3841,29576330,0
1988-08-12,1.3769,1.3769,1.3524,1.3599,21608303,0
1988-08-15,1.3524,1.3524,1.2959,1.3202,46483778,0
1988-08-16,1.3126,1.3841,1.305,1.3599,34233450,0
1988-08-17,1.3599,1.3689,1.3366,1.3447,33171478,0
1988-08-18,1.3447,1.3769,1.3366,1.3599,20655651,0
1988-08-19,1.3599,1.3689,1.2959,1.305,63406847,0
1988-08-22,1.2883,1.305,1.2653,1.273,47464561,0
1988-08-23,1.273,1.2883,1.2562,1.2653,45618578,0
1988-08-24,1.273,1.305,1.2653,1.305,34992464,0
1988-08-25,1.2883,1.2959,1.2562,1.2844,35607788,0
1988-08-26,1.2808,1.305,1.2808,1.2883,11197721,0
1988-08-29,1.305,1.3126,1.2959,1.3089,15961041,0
1988-08-30,1.305,1.3126,1.2808,1.3089,14102555,0
1988-08-31,1.3126,1.3164,1.2653,1.2768,66286701,0
1988-09-01,1.273,1.273,1.2321,1.2446,68810485,0
1988-09-02,1.2653,1.2808,1.2485,1.273,51956136,0
1988-09-06,1.2808,1.2808,1.2407,1.2446,40005663,0
1988-09-07,1.2485,1.2653,1.2089,1.2241,49950846,0
1988-09-08,1.2241,1.2653,1.2089,1.2407,57800195,0
1988-09-09,1.2407,1.3126,1.2089,1.2959,65446497,0
1988-09-12,1.3126,1.3366,1.2844,1.3126,41283173,0
1988-09-13,1.2883,1.3202,1.2808,1.3126,33377617,0
1988-09-14,1.3366,1.3575,1.3294,1.3447,66533466,0
1988-09-15,1.3447,1.3689,1.3294,1.332,46227662,0
1988-09-16,1.3294,1.3689,1.3255,1.3524,34514573,0
1988-09-19,1.3447,1.3524,1.3202,1.3366,25693834,0
1988-09-20,1.3366,1.3524,1.3255,1.3294,28636152,0
1988-09-21,1.3366,1.3769,1.3294,1.3689,25475183,0
1988-09-22,1.3769,1.4085,1.3689,1.4085,40624114,0
1988-09-23,1.3932,1.4162,1.3932,1.4012,28301942,0
1988-09-26,1.4012,1.4085,1.3599,1.3689,24272636,0
1988-09-27,1.3599,1.3932,1.3599,1.3894,45453033,0
1988-09-28,1.3932,1.4123,1.3841,1.3932,23619833,0
1988-09-29,1.4012,1.4162,1.3932,1.4085,29582584,0
1988-09-30,1.4085,1.4085,1.3841,1.3841,25906232,0
1988-10-03,1.3769,1.3841,1.3447,1.3599,25315893,0
1988-10-04,1.3524,1.3689,1.3164,1.3294,14405539,0
1988-10-05,1.3202,1.3366,1.2959,1.3089,34358392,0
1988-10-06,1.2959,1.3089,1.2562,1.273,46786762,0
1988-10-07,1.2485,1.273,1.2294,1.273,127613317,0
1988-10-10,1.2653,1.273,1.2013,1.2321,92767663,0
1988-10-11,1.2241,1.2653,1.2241,1.2485,54258149,0
1988-10-12,1.2321,1.2485,1.2167,1.2407,37075823,0
1988-10-13,1.2321,1.273,1.2321,1.2485,45865321,0
1988-10-14,1.2653,1.2653,1.2204,1.2407,43853799,0
1988-10-17,1.2321,1.2485,1.2241,1.2321,26127995,0
1988-10-18,1.2485,1.2653,1.2241,1.2614,39768288,0
1988-10-19,1.273,1.305,1.2653,1.2808,77340747,0
1988-10-20,1.2808,1.332,1.2808,1.3294,48376607,0
1988-10-21,1.3202,1.3366,1.305,1.3126,34470834,0
1988-10-24,1.3202,1.3202,1.2677,1.2808,37694279,0
1988-10-25,1.2883,1.2883,1.273,1.2768,23757271,0
1988-10-26,1.2808,1.2808,1.2321,1.2562,52630809,0
1988-10-27,1.2407,1.2562,1.2241,1.2485,40071262,0
1988-10-28,1.2485,1.2653,1.2321,1.2321,23560481,0
1988-10-31,1.2407,1.2407,1.2013,1.2361,67742243,0
1988-11-01,1.2321,1.2407,1.2089,1.2167,40074368,0
1988-11-02,1.2241,1.2241,1.1768,1.1921,58153138,0
1988-11-03,1.1921,1.2013,1.1768,1.1884,67617308,0
1988-11-04,1.1768,1.2167,1.1768,1.2089,42891752,0
1988-11-07,1.1921,1.2089,1.1845,1.2013,47433325,0
1988-11-08,1.2013,1.2407,1.1974,1.2321,43094792,0
1988-11-09,1.2241,1.2614,1.2167,1.2562,56257178,0
1988-11-10,1.2653,1.273,1.2485,1.2653,27864651,0
1988-11-11,1.2485,1.2677,1.2321,1.2321,30310357,0
1988-11-14,1.2407,1.2485,1.2241,1.2446,23769755,0
1988-11-15,1.2485,1.2562,1.2407,1.2485,22311079,0
1988-11-16,1.2485,1.2562,1.2089,1.2167,41230075,0
1988-11-17,1.2167,1.2321,1.2167,1.2241,22183025,0
1988-11-18,1.2321,1.2321,1.2167,1.2167,16060988,0
1988-11-21,1.2013,1.2089,1.1601,1.1718,61885712,0
1988-11-22,1.1679,1.1808,1.1526,1.1563,41326894,0
1988-11-23,1.1449,1.1845,1.1371,1.1808,52427789,0
1988-11-25,1.1601,1.1768,1.1526,1.1679,13468484,0
1988-11-28,1.1679,1.1768,1.1526,1.1679,38865590,0
1988-11-29,1.1679,1.1768,1.1526,1.1768,25843762,0
1988-11-30,1.1768,1.2167,1.1768,1.2037,46808620,0
1988-12-01,1.2089,1.2485,1.2013,1.2407,59168283,0
1988-12-02,1.2241,1.2768,1.2167,1.2562,93067526,0
1988-12-05,1.2653,1.2808,1.2407,1.2653,43063557,0
1988-12-06,1.2562,1.273,1.2485,1.2653,29263985,0
1988-12-07,1.2485,1.2653,1.2407,1.2614,27368024,0
1988-12-08,1.2562,1.2562,1.2407,1.2526,16582605,0
1988-12-09,1.2562,1.2653,1.2407,1.2526,12537697,0
1988-12-12,1.2562,1.2653,1.2321,1.2321,32874750,0
1988-12-13,1.2321,1.2407,1.2241,1.2407,34177233,0
1988-12-14,1.2321,1.2808,1.2321,1.273,53908328,0
1988-12-15,1.2808,1.2959,1.2562,1.2653,31394205,0
1988-12-16,1.2653,1.2959,1.2562,1.2844,51172134,0
1988-12-19,1.2883,1.3126,1.2808,1.305,65349671,0
1988-12-20,1.3126,1.3294,1.2998,1.3126,76466163,0
1988-12-21,1.3126,1.3447,1.3126,1.3366,67479887,0
1988-12-22,1.3366,1.3447,1.305,1.3126,29570085,0
1988-12-23,1.3126,1.3255,1.3126,1.3164,11422602,0
1988-12-27,1.3126,1.3294,1.2959,1.2959,16729408,0
1988-12-28,1.2959,1.305,1.273,1.2883,14374305,0
1988-12-29,1.2883,1.305,1.2883,1.2959,32855988,0
1988-12-30,1.2959,1.3202,1.2883,1.2883,22782739,0
1989-01-03,1.2883,1.2959,1.2808,1.2933,27892758,0
1989-01-04,1.305,1.3486,1.2959,1.3447,66917654,0
1989-01-05,1.3447,1.3841,1.3202,1.3524,85708573,0
1989-01-06,1.3524,1.3932,1.3524,1.3638,55404471,0
1989-01-09,1.3769,1.3807,1.3524,1.3769,22117422,0
1989-01-10,1.3599,1.373,1.3294,1.3638,28814195,0
1989-01-11,1.3524,1.3599,1.3202,1.3486,43541466,0
1989-01-12,1.3524,1.3769,1.3447,1.3689,41920358,0
1989-01-13,1.3689,1.3932,1.3575,1.3841,54076983,0
1989-01-16,1.3841,1.4085,1.3769,1.4012,47017896,0
1989-01-17,1.3841,1.3932,1.2808,1.2933,211004253,0
1989-01-18,1.305,1.3164,1.2653,1.273,136074844,0
1989-01-19,1.2959,1.3126,1.2808,1.2959,71390481,0
1989-01-20,1.2959,1.3294,1.2883,1.3126,48451584,0
1989-01-23,1.305,1.3202,1.305,1.3126,50347535,0
1989-01-24,1.3126,1.3366,1.305,1.332,62273011,0
1989-01-25,1.3366,1.3447,1.3126,1.3294,30938180,0
1989-01-26,1.305,1.3486,1.2998,1.3366,79555280,0
1989-01-27,1.2241,1.2562,1.1601,1.2037,593231984,0
1989-01-30,1.2037,1.2167,1.1921,1.1974,163564696,0
1989-01-31,1.1921,1.2089,1.1768,1.2089,128384825,0
1989-02-01,1.2089,1.2677,1.1974,1.2562,135971776,0
1989-02-02,1.2653,1.2883,1.2562,1.273,132048669,0
1989-02-03,1.2808,1.2883,1.2485,1.2562,49894632,0
1989-02-06,1.2653,1.2653,1.2241,1.2321,32556148,0
1989-02-07,1.2241,1.2562,1.2241,1.2485,46058981,0
1989-02-08,1.2485,1.2653,1.2167,1.2241,43788210,0
1989-02-09,1.2241,1.2485,1.2167,1.2241,44847078,0
1989-02-10,1.2241,1.2241,1.1845,1.1921,97146799,0
1989-02-13,1.1768,1.1921,1.1768,1.1845,65590173,0
1989-02-14,1.1808,1.1845,1.1283,1.1449,248645435,0
1989-02-15,1.1449,1.1601,1.1371,1.1601,92205428,0
1989-02-16,1.1601,1.1921,1.1526,1.1655,71309273,0
1989-02-17,1.1601,1.1845,1.1601,1.1768,32587368,0
1989-02-21,1.1808,1.2089,1.1768,1.2013,53143059,0
1989-02-22,1.1921,1.2013,1.1679,1.1768,66464748,0
1989-02-23,1.1679,1.1845,1.1601,1.1768,26596524,0
1989-02-24,1.1845,1.1845,1.1526,1.1526,42426374,0
1989-02-27,1.1526,1.1679,1.1449,1.1679,32328110,0
1989-02-28,1.1679,1.1768,1.1526,1.1601,49088780,0
1989-03-01,1.1601,1.1679,1.1371,1.1526,47445813,0
1989-03-02,1.1449,1.1601,1.1128,1.1206,104952399,0
1989-03-03,1.1283,1.1283,1.0886,1.1128,108144602,0
1989-03-06,1.1206,1.1487,1.1038,1.1371,46996028,0
1989-03-07,1.1371,1.1526,1.1206,1.1449,72702352,0
1989-03-08,1.1399,1.1601,1.1283,1.1283,60320857,0
1989-03-09,1.1283,1.1449,1.1038,1.1038,37213258,0
1989-03-10,1.1038,1.1206,1.0961,1.1206,28645525,0
1989-03-13,1.1206,1.1371,1.1128,1.1206,36563572,0
1989-03-14,1.1206,1.1371,1.1167,1.1283,45162536,0
1989-03-15,1.1283,1.1371,1.1128,1.1206,25115998,0
1989-03-16,1.1206,1.1371,1.1038,1.1283,53611600,0
1989-03-17,1.1038,1.1449,1.0886,1.1167,66130533,0
1989-03-20,1.1206,1.1283,1.1038,1.1167,50603660,0
1989-03-21,1.1371,1.1371,1.1128,1.1167,35751462,0
1989-03-22,1.0961,1.1128,1.0807,1.0847,40396090,0
1989-03-23,1.0886,1.1038,1.0807,1.1014,33162097,0
1989-03-27,1.0961,1.1038,1.0731,1.0807,42295178,0
1989-03-28,1.0886,1.1038,1.0886,1.0886,39393468,0
1989-03-29,1.0886,1.1038,1.0886,1.0961,20749360,0
1989-03-30,1.0961,1.1206,1.0886,1.1128,29351435,0
1989-03-31,1.1206,1.1449,1.1128,1.1399,51690635,0
1989-04-03,1.1371,1.1601,1.1128,1.1206,46374457,0
1989-04-04,1.1038,1.1167,1.0847,1.1038,32275020,0
1989-04-05,1.1038,1.1283,1.0961,1.1206,33536909,0
1989-04-06,1.1128,1.1563,1.1038,1.1526,43610170,0
1989-04-07,1.1526,1.2013,1.1526,1.1974,98999019,0
1989-04-10,1.1921,1.2167,1.1768,1.1845,37753618,0
1989-04-11,1.2013,1.2167,1.1845,1.2089,40867744,0
1989-04-12,1.2241,1.2562,1.2128,1.2321,108182071,0
1989-04-13,1.2407,1.2653,1.2241,1.2321,50553686,0
1989-04-14,1.2485,1.2562,1.2241,1.2407,34402121,0
1989-04-17,1.2321,1.2562,1.2167,1.2562,39084231,0
1989-04-18,1.2653,1.2959,1.2562,1.2844,156449359,0
1989-04-19,1.2808,1.332,1.273,1.3089,118770706,0
1989-04-20,1.305,1.3294,1.2883,1.305,50147637,0
1989-04-21,1.2959,1.3089,1.273,1.2844,32118842,0
1989-04-24,1.2808,1.2883,1.2653,1.2844,30897562,0
1989-04-25,1.2808,1.2959,1.273,1.2808,32399953,0
1989-04-26,1.2808,1.2883,1.2526,1.273,51909286,0
1989-04-27,1.2653,1.2808,1.2485,1.2614,38871836,0
1989-04-28,1.2562,1.2653,1.2321,1.2485,28964126,0
1989-05-01,1.2321,1.2562,1.2321,1.2485,22495380,0
1989-05-02,1.2485,1.2883,1.2485,1.2768,60167791,0
1989-05-03,1.273,1.305,1.273,1.2883,61504641,0
1989-05-04,1.2883,1.3202,1.2808,1.3126,52683906,0
1989-05-05,1.3599,1.3689,1.3294,1.3294,128497249,0
1989-05-08,1.3294,1.3524,1.3294,1.3524,57428494,0
1989-05-09,1.3447,1.3769,1.3447,1.3599,96709507,0
1989-05-10,1.3769,1.3932,1.3599,1.3841,65380900,0
1989-05-11,1.3841,1.4162,1.3769,1.405,83928182,0
1989-05-12,1.4243,1.4406,1.4085,1.4406,130277649,0
1989-05-15,1.4327,1.4803,1.4327,1.4728,88657148,0
1989-05-16,1.4728,1.4803,1.4406,1.4534,63772293,0
1989-05-17,1.4486,1.4572,1.4406,1.4486,69291498,0
1989-05-18,1.4486,1.4572,1.4327,1.4327,58915280,0
1989-05-19,1.4327,1.4803,1.4327,1.4651,92246040,0
1989-05-22,1.4651,1.4803,1.4486,1.4728,53099330,0
1989-05-23,1.4728,1.4728,1.4486,1.4572,37500626,0
1989-05-24,1.4486,1.5289,1.4486,1.5289,82997375,0
1989-05-25,1.5124,1.5687,1.5124,1.5443,64803052,0
1989-05-26,1.5443,1.5687,1.5369,1.5521,31378577,0
1989-05-30,1.5443,1.5687,1.5175,1.5213,31213031,0
1989-05-31,1.5213,1.5408,1.5048,1.5289,32131336,0
1989-06-01,1.5289,1.5766,1.5213,1.561,50060176,0
1989-06-02,1.5521,1.5853,1.5521,1.5687,34714471,0
1989-06-05,1.561,1.5687,1.4882,1.5048,34614511,0
1989-06-06,1.4969,1.5048,1.4803,1.4969,40439818,0
1989-06-07,1.4969,1.5521,1.4969,1.5443,48991948,0
1989-06-08,1.5521,1.5687,1.5124,1.524,49644752,0
1989-06-09,1.5124,1.5289,1.4882,1.5048,26331029,0
1989-06-12,1.4969,1.5289,1.4803,1.5213,22551597,0
1989-06-13,1.5213,1.561,1.5048,1.5521,64415735,0
1989-06-14,1.5687,1.6083,1.5443,1.5878,70084868,0
1989-06-15,1.5853,1.5932,1.5213,1.5213,45012610,0
1989-06-16,1.4327,1.4572,1.3932,1.4243,151155056,0
1989-06-19,1.4243,1.4327,1.3932,1.4085,51069076,0
1989-06-20,1.4085,1.4085,1.3524,1.3769,37519361,0
1989-06-21,1.3769,1.3932,1.3524,1.3599,36216861,0
1989-06-22,1.3599,1.4012,1.3447,1.3841,38262746,0
1989-06-23,1.3841,1.4162,1.3841,1.405,34552047,0
1989-06-26,1.4085,1.4085,1.3841,1.3932,51268958,0
1989-06-27,1.4012,1.4162,1.3599,1.3638,29501367,0
1989-06-28,1.3524,1.3524,1.3126,1.3366,71680982,0
1989-06-29,1.3126,1.3202,1.2808,1.2998,65124774,0
1989-06-30,1.2959,1.3366,1.2653,1.3202,45943404,0
1989-07-03,1.3366,1.3366,1.305,1.305,13484108,0
1989-07-05,1.2959,1.305,1.2808,1.2959,33230806,0
1989-07-06,1.305,1.3366,1.2883,1.3202,48504688,0
1989-07-07,1.3202,1.3447,1.2959,1.3202,29591952,0
1989-07-10,1.3126,1.3202,1.2808,1.2959,56806917,0
1989-07-11,1.305,1.3126,1.273,1.273,68026490,0
1989-07-12,1.273,1.2883,1.2653,1.2808,34617637,0
1989-07-13,1.2808,1.3126,1.2653,1.2998,62869608,0
1989-07-14,1.305,1.3126,1.273,1.305,71762180,0
1989-07-17,1.305,1.3202,1.273,1.305,36504232,0
1989-07-18,1.305,1.305,1.2407,1.2562,133113782,0
1989-07-19,1.2653,1.305,1.2485,1.2959,66645907,0
1989-07-20,1.305,1.3202,1.273,1.2808,65836922,0
1989-07-21,1.273,1.2808,1.2485,1.2808,38899960,0
1989-07-24,1.273,1.273,1.2562,1.2562,32346863,0
1989-07-25,1.2562,1.273,1.2167,1.2407,58521703,0
1989-07-26,1.2241,1.2321,1.2089,1.2241,65187238,0
1989-07-27,1.2241,1.2653,1.2167,1.2562,48267297,0
1989-07-28,1.2562,1.273,1.2485,1.2614,33280797,0
1989-07-31,1.2562,1.2808,1.2485,1.273,31197418,0
1989-08-01,1.273,1.2883,1.2562,1.2768,38915566,0
1989-08-02,1.273,1.2959,1.2653,1.2959,28280064,0
1989-08-03,1.2959,1.3294,1.2959,1.3202,48229807,0
1989-08-04,1.3202,1.3689,1.3164,1.3689,51134658,0
1989-08-07,1.3769,1.4085,1.3638,1.4012,46911701,0
1989-08-08,1.3932,1.4327,1.3932,1.4123,57503459,0
1989-08-09,1.4085,1.4651,1.405,1.4085,54426809,0
1989-08-10,1.4085,1.4085,1.3689,1.3841,42491966,0
1989-08-11,1.4085,1.4085,1.3202,1.3407,64165859,0
1989-08-14,1.3294,1.3447,1.2959,1.305,28676775,0
1989-08-15,1.305,1.3294,1.305,1.3255,45662300,0
1989-08-16,1.3294,1.3366,1.2808,1.2933,33615006,0
1989-08-17,1.2883,1.3202,1.2808,1.3126,42757456,0
1989-08-18,1.3366,1.3599,1.3294,1.3524,23444913,0
1989-08-21,1.3524,1.3841,1.3447,1.3524,38437674,0
1989-08-22,1.3447,1.3769,1.3447,1.373,31188051,0
1989-08-23,1.3769,1.4162,1.3599,1.4012,48426600,0
1989-08-24,1.4012,1.4243,1.3932,1.4123,45437411,0
1989-08-25,1.4085,1.4406,1.4085,1.4327,45009486,0
1989-08-28,1.4243,1.4406,1.4085,1.4327,22773372,0
1989-08-29,1.4327,1.4406,1.4012,1.4123,49335525,0
1989-08-30,1.4085,1.4327,1.4085,1.4243,32378109,0
1989-08-31,1.4243,1.4406,1.4162,1.4243,15698669,0
1989-09-01,1.4243,1.4327,1.4162,1.4282,20671266,0
1989-09-05,1.4243,1.4534,1.4243,1.4327,32022022,0
1989-09-06,1.4327,1.4366,1.4085,1.4327,24194545,0
1989-09-07,1.4327,1.4572,1.4327,1.4327,31762771,0
1989-09-08,1.4327,1.4486,1.4243,1.4406,15570585,0
1989-09-11,1.4327,1.4728,1.4243,1.4651,27496084,0
1989-09-12,1.4572,1.4969,1.4406,1.4728,28889156,0
1989-09-13,1.4803,1.4919,1.4406,1.4406,35888901,0
1989-09-14,1.4406,1.4486,1.4243,1.4327,36613558,0
1989-09-15,1.4406,1.4486,1.4162,1.4406,34823785,0
1989-09-18,1.4243,1.4406,1.4085,1.4085,17613349,0
1989-09-19,1.4162,1.4243,1.3769,1.3841,22532854,0
1989-09-20,1.4085,1.4406,1.4012,1.4282,32949686,0
1989-09-21,1.4406,1.4728,1.4162,1.4327,56044783,0
1989-09-22,1.4327,1.4486,1.4162,1.4366,20218362,0
1989-09-25,1.4327,1.4651,1.4327,1.4486,37972267,0
1989-09-26,1.4406,1.4572,1.4327,1.4486,21564575,0
1989-09-27,1.4162,1.4448,1.4085,1.4327,25134725,0
1989-09-28,1.4406,1.4651,1.4406,1.4572,22148660,0
1989-09-29,1.4486,1.4572,1.4243,1.4243,19468708,0
1989-10-02,1.4243,1.4327,1.4012,1.4216,38318978,0
1989-10-03,1.4162,1.4243,1.3807,1.396,47548893,0
1989-10-04,1.4012,1.4282,1.3932,1.4162,44391036,0
1989-10-05,1.4243,1.4882,1.4162,1.4572,68404431,0
1989-10-06,1.4803,1.5443,1.4728,1.5408,100873118,0
1989-10-09,1.5369,1.5932,1.5213,1.5853,54536144,0
1989-10-10,1.5932,1.6137,1.5521,1.5853,80073783,0
1989-10-11,1.561,1.5766,1.5369,1.5647,43772604,0
1989-10-12,1.5687,1.5766,1.5521,1.561,23048231,0
1989-10-13,1.561,1.5853,1.4406,1.4651,56088511,0
1989-10-16,1.4327,1.4969,1.3599,1.4969,118502089,0
1989-10-17,1.4728,1.561,1.4406,1.5124,69731923,0
1989-10-18,1.4882,1.5443,1.4728,1.5443,40168097,0
1989-10-19,1.5443,1.5853,1.5443,1.561,31206784,0
1989-10-20,1.5289,1.5766,1.5213,1.5369,72930376,0
1989-10-23,1.5369,1.5443,1.4803,1.4969,34011698,0
1989-10-24,1.4803,1.5521,1.4486,1.524,60361463,0
1989-10-25,1.5289,1.5289,1.4803,1.4882,33227687,0
1989-10-26,1.4572,1.4882,1.4406,1.4486,47205303,0
1989-10-27,1.4486,1.4651,1.4243,1.4486,36091928,0
1989-10-30,1.4572,1.4728,1.4406,1.4651,24257025,0
1989-10-31,1.4651,1.4882,1.4572,1.4882,25656358,0
1989-11-01,1.4803,1.4969,1.4651,1.4764,17063617,0
1989-11-02,1.4406,1.4406,1.3769,1.4085,126242107,0
1989-11-03,1.4085,1.4243,1.3841,1.3841,48707717,0
1989-11-06,1.3932,1.4085,1.3769,1.3841,34327151,0
1989-11-07,1.3841,1.4243,1.3841,1.4085,42201475,0
1989-11-08,1.4162,1.4486,1.4162,1.4406,39777646,0
1989-11-09,1.4406,1.4728,1.4243,1.4728,24594367,0
1989-11-10,1.4651,1.5048,1.4651,1.4969,18088130,0
1989-11-13,1.4882,1.5124,1.4882,1.4882,18968954,0
1989-11-14,1.4882,1.4969,1.4243,1.4327,23532365,0
1989-11-15,1.4406,1.4486,1.4085,1.4162,27271209,0
1989-11-16,1.4243,1.4327,1.4012,1.4327,26930735,0
1989-11-17,1.4243,1.4486,1.4243,1.4327,24697451,0
1989-11-20,1.4406,1.4572,1.4243,1.4486,30138551,0
1989-11-21,1.4486,1.4882,1.4486,1.4486,39112346,0
1989-11-22,1.4572,1.4651,1.4243,1.4327,27314913,0
1989-11-24,1.4327,1.4406,1.4327,1.4327,7768110,0
1989-11-27,1.4327,1.4486,1.4012,1.4085,29323327,0
1989-11-28,1.4012,1.4162,1.3689,1.4123,37753618,0
1989-11-29,1.3932,1.4162,1.3599,1.4085,42654392,0
1989-11-30,1.4012,1.4243,1.3932,1.4162,17694568,0
1989-12-01,1.4243,1.4406,1.396,1.4085,40780289,0
1989-12-04,1.4012,1.4572,1.4012,1.4486,27152494,0
1989-12-05,1.4486,1.4651,1.4243,1.4406,33958590,0
1989-12-06,1.4406,1.4486,1.3126,1.3689,93420477,0
1989-12-07,1.3524,1.3841,1.3447,1.3689,49757188,0
1989-12-08,1.3599,1.3769,1.3202,1.3366,70440954,0
1989-12-11,1.3126,1.3294,1.2294,1.2562,181277989,0
1989-12-12,1.2562,1.2653,1.1206,1.1526,285971137,0
1989-12-13,1.1526,1.1679,1.1371,1.1526,108697453,0
1989-12-14,1.1449,1.1563,1.1038,1.1167,84990170,0
1989-12-15,1.1128,1.1206,1.0399,1.0807,144508264,0
1989-12-18,1.0807,1.1206,1.0807,1.1128,85674219,0
1989-12-19,1.1038,1.1371,1.1038,1.1206,70053640,0
1989-12-20,1.1449,1.1601,1.1283,1.1449,49638516,0
1989-12-21,1.1449,1.1601,1.1371,1.1601,85005783,0
1989-12-22,1.1601,1.1921,1.1526,1.1679,51478250,0
1989-12-26,1.1768,1.1768,1.1283,1.1371,37728652,0
1989-12-27,1.1371,1.1449,1.1206,1.1245,71674728,0
1989-12-28,1.1206,1.1283,1.0961,1.1078,42182743,0
1989-12-29,1.1128,1.1449,1.1014,1.1283,42504459,0
1990-01-02,1.1283,1.2013,1.1206,1.1921,51090928,0
1990-01-03,1.2167,1.2167,1.2013,1.2013,58006332,0
1990-01-04,1.2241,1.2407,1.1921,1.2037,61776401,0
1990-01-05,1.2089,1.2241,1.1845,1.2089,34389635,0
1990-01-08,1.2013,1.2167,1.1845,1.2167,28326921,0
1990-01-09,1.2167,1.2167,1.1845,1.2037,24022760,0
1990-01-10,1.2037,1.2037,1.1449,1.1526,55698070,0
1990-01-11,1.1601,1.1601,1.1038,1.1038,58859053,0
1990-01-12,1.0961,1.1128,1.0807,1.1038,47939334,0
1990-01-15,1.1038,1.1449,1.0961,1.0961,45106320,0
1990-01-16,1.0731,1.1206,1.0486,1.1167,59749243,0
1990-01-17,1.1128,1.1128,1.0566,1.0641,55023405,0
1990-01-18,1.0566,1.0731,1.0322,1.0374,76216279,0
1990-01-19,1.0807,1.1038,1.0731,1.0961,73942379,0
1990-01-22,1.0886,1.1038,1.0641,1.0641,40608490,0
1990-01-23,1.0807,1.0961,1.0566,1.0807,39287253,0
1990-01-24,1.0399,1.0961,1.0322,1.0886,47352105,0
1990-01-25,1.0961,1.1128,1.0886,1.0924,31106844,0
1990-01-26,1.0886,1.0886,1.0322,1.0486,50547443,0
1990-01-29,1.0566,1.0731,1.0282,1.0641,33446329,0
1990-01-30,1.0641,1.1038,1.0566,1.0886,32474927,0
1990-01-31,1.1038,1.1128,1.0566,1.0886,40143100,0
1990-02-01,1.1038,1.1078,1.0731,1.0757,32649840,0
1990-02-02,1.0641,1.1128,1.0641,1.0961,33040295,0
1990-02-05,1.0961,1.1283,1.0886,1.1206,28376923,0
1990-02-06,1.1128,1.1206,1.0886,1.1128,20615036,0
1990-02-07,1.0566,1.0886,1.0399,1.0641,87136000,0
1990-02-08,1.0641,1.0731,1.0322,1.0566,52049828,0
1990-02-09,1.0731,1.1038,1.0641,1.0961,46874211,0
1990-02-12,1.0961,1.1038,1.0807,1.0886,20893028,0
1990-02-13,1.0886,1.1206,1.0807,1.1038,28492468,0
1990-02-14,1.1038,1.1128,1.0807,1.0961,26790175,0
1990-02-15,1.0807,1.0961,1.0731,1.0961,27321171,0
1990-02-16,1.0961,1.1038,1.0807,1.0807,35476608,0
1990-02-20,1.0731,1.0807,1.0566,1.0731,34370888,0
1990-02-21,1.0486,1.0961,1.0399,1.0886,49057539,0
1990-02-22,1.0886,1.1038,1.0566,1.0566,54433064,0
1990-02-23,1.0486,1.0731,1.0486,1.0641,41820412,0
1990-02-26,1.0566,1.0961,1.0566,1.0886,22201756,0
1990-02-27,1.0886,1.0961,1.0731,1.0731,20624409,0
1990-02-28,1.0731,1.0886,1.0641,1.0886,30491499,0
1990-03-01,1.0731,1.1128,1.0641,1.0961,56863131,0
1990-03-02,1.0731,1.1128,1.0641,1.0807,29254615,0
1990-03-05,1.0731,1.1128,1.0731,1.1038,50887906,0
1990-03-06,1.1206,1.1283,1.1038,1.1283,43510215,0
1990-03-07,1.1206,1.1526,1.1206,1.1331,56953721,0
1990-03-08,1.1449,1.1845,1.1206,1.1768,62426076,0
1990-03-09,1.1768,1.2013,1.1601,1.1808,64275196,0
1990-03-12,1.1921,1.2013,1.1601,1.1718,45724771,0
1990-03-13,1.1679,1.1921,1.1601,1.1808,41436210,0
1990-03-14,1.1768,1.1921,1.1679,1.1845,28386281,0
1990-03-15,1.1679,1.2167,1.1679,1.1768,33530676,0
1990-03-16,1.2808,1.305,1.2526,1.2883,179813082,0
1990-03-19,1.2959,1.3599,1.2808,1.3575,120419918,0
1990-03-20,1.3524,1.3769,1.305,1.3255,109131617,0
1990-03-21,1.3202,1.3524,1.3202,1.332,42595030,0
1990-03-22,1.3366,1.3524,1.305,1.305,64606277,0
1990-03-23,1.3202,1.3769,1.3126,1.3524,63581775,0
1990-03-26,1.3599,1.3894,1.3447,1.3524,35713996,0
1990-03-27,1.3447,1.3524,1.3202,1.3447,23594838,0
1990-03-28,1.3447,1.3486,1.3126,1.3202,28708002,0
1990-03-29,1.3126,1.3294,1.305,1.3164,27021319,0
1990-03-30,1.2808,1.3126,1.2808,1.2883,62288650,0
1990-04-02,1.2808,1.2998,1.2653,1.2883,41489321,0
1990-04-03,1.2959,1.3366,1.2959,1.3366,38962423,0
1990-04-04,1.3294,1.3447,1.305,1.3202,41757938,0
1990-04-05,1.3126,1.3202,1.2808,1.2883,30172911,0
1990-04-06,1.2883,1.3202,1.273,1.2768,32974688,0
1990-04-09,1.273,1.3294,1.2653,1.3164,29417026,0
1990-04-10,1.3202,1.3447,1.3126,1.3202,36622927,0
1990-04-11,1.3294,1.3769,1.3294,1.3599,59446269,0
1990-04-12,1.3769,1.4085,1.3599,1.3841,59068323,0
1990-04-16,1.3932,1.4162,1.3841,1.4012,63275649,0
1990-04-17,1.3841,1.3932,1.3689,1.3841,36563572,0
1990-04-18,1.3841,1.4012,1.3599,1.3841,53948930,0
1990-04-19,1.3366,1.3807,1.2808,1.2883,134275717,0
1990-04-20,1.3089,1.3294,1.273,1.2883,90225128,0
1990-04-23,1.2883,1.2959,1.2653,1.273,35795201,0
1990-04-24,1.2808,1.2959,1.2321,1.2407,84705923,0
1990-04-25,1.2407,1.2485,1.2241,1.2407,36972766,0
1990-04-26,1.2485,1.2653,1.2204,1.2446,39646449,0
1990-04-27,1.2485,1.2653,1.2407,1.2526,32465561,0
1990-04-30,1.2562,1.273,1.2485,1.2614,38037872,0
1990-05-01,1.273,1.2808,1.2614,1.2677,45627943,0
1990-05-02,1.273,1.2808,1.2562,1.273,37769237,0
1990-05-03,1.273,1.2883,1.273,1.2808,46380719,0
1990-05-04,1.2808,1.305,1.2562,1.2808,47280265,0
1990-05-07,1.273,1.3366,1.273,1.3294,37925417,0
1990-05-08,1.3126,1.3447,1.3126,1.3366,31362962,0
1990-05-09,1.332,1.3447,1.3202,1.3407,27118144,0
1990-05-10,1.3366,1.3366,1.2959,1.3255,49932114,0
1990-05-11,1.3255,1.3689,1.305,1.3638,60027238,0
1990-05-14,1.3689,1.3689,1.3202,1.3366,63135107,0
1990-05-15,1.3255,1.3447,1.3126,1.3366,41661105,0
1990-05-16,1.3366,1.3366,1.3126,1.332,24347597,0
1990-05-17,1.3366,1.3524,1.3126,1.3294,42832430,0
1990-05-18,1.3202,1.3294,1.2653,1.273,72080783,0
1990-05-21,1.2653,1.2808,1.2407,1.2653,73202115,0
1990-05-22,1.2844,1.3294,1.2808,1.3255,83968785,0
1990-05-23,1.3202,1.3599,1.3202,1.3447,57872016,0
1990-05-24,1.3524,1.3524,1.3294,1.3447,41311267,0
1990-05-25,1.2653,1.305,1.2485,1.2808,90168920,0
1990-05-29,1.2808,1.3202,1.2562,1.3126,67826590,0
1990-05-30,1.332,1.3366,1.3202,1.3255,77200180,0
1990-05-31,1.3294,1.3294,1.3126,1.3202,28748604,0
1990-06-01,1.3255,1.3447,1.305,1.305,43850688,0
1990-06-04,1.305,1.3126,1.273,1.305,50038329,0
1990-06-05,1.3126,1.3126,1.2485,1.2653,83506502,0
1990-06-06,1.2485,1.2653,1.2407,1.2653,59052707,0
1990-06-07,1.2653,1.273,1.2321,1.2485,51993625,0
1990-06-08,1.2321,1.2321,1.2013,1.2241,93114376,0
1990-06-11,1.2089,1.2485,1.2089,1.2485,44034959,0
1990-06-12,1.2526,1.2959,1.2407,1.2959,46024633,0
1990-06-13,1.2933,1.305,1.273,1.273,38750013,0
1990-06-14,1.2808,1.2883,1.2562,1.273,39134208,0
1990-06-15,1.273,1.2808,1.2526,1.2653,40199324,0
1990-06-18,1.2562,1.2653,1.2485,1.2562,31066227,0
1990-06-19,1.2485,1.273,1.2294,1.2677,43847551,0
1990-06-20,1.2768,1.2883,1.273,1.2808,43154145,0
1990-06-21,1.2808,1.3447,1.2808,1.3407,58175005,0
1990-06-22,1.3447,1.3638,1.3202,1.3294,79196094,0
1990-06-25,1.3294,1.3366,1.2883,1.3202,34024168,0
1990-06-26,1.3366,1.3447,1.2933,1.2998,35489085,0
1990-06-27,1.305,1.3447,1.2883,1.3294,27115019,0
1990-06-28,1.3689,1.3841,1.3366,1.3769,69703801,0
1990-06-29,1.3769,1.4366,1.3689,1.4327,90690535,0
1990-07-02,1.4243,1.4243,1.4012,1.4085,37762999,0
1990-07-03,1.405,1.4243,1.4012,1.4085,27749075,0
1990-07-05,1.4012,1.4162,1.3841,1.3932,29969901,0
1990-07-06,1.3932,1.4406,1.3841,1.4327,58303063,0
1990-07-09,1.4406,1.5048,1.4327,1.4919,87976227,0
1990-07-10,1.5048,1.5213,1.4969,1.5048,100795033,0
1990-07-11,1.4969,1.5048,1.4651,1.5048,68648054,0
1990-07-12,1.4969,1.5213,1.4882,1.5175,50887906,0
1990-07-13,1.5213,1.5289,1.4969,1.4969,64415735,0
1990-07-16,1.4969,1.5085,1.4486,1.4598,50116400,0
1990-07-17,1.4651,1.4728,1.4085,1.4162,38165922,0
1990-07-18,1.4243,1.4406,1.3769,1.4282,80420509,0
1990-07-19,1.305,1.3599,1.2808,1.3366,163421010,0
1990-07-20,1.3447,1.3599,1.305,1.3126,53502265,0
1990-07-23,1.3126,1.3366,1.2808,1.3294,75351080,0
1990-07-24,1.3447,1.3524,1.3126,1.3486,54080111,0
1990-07-25,1.3447,1.3841,1.3366,1.3524,29260855,0
1990-07-26,1.3524,1.3599,1.3126,1.3255,22404786,0
1990-07-27,1.3202,1.3366,1.2959,1.3255,17379106,0
1990-07-30,1.305,1.3599,1.305,1.3575,23832234,0
1990-07-31,1.3599,1.3689,1.3294,1.3447,26774568,0
1990-08-01,1.3447,1.3689,1.3294,1.3575,26078017,0
1990-08-02,1.3202,1.4012,1.3202,1.3932,62226170,0
1990-08-03,1.3932,1.4012,1.273,1.3202,75010606,0
1990-08-06,1.2485,1.2959,1.2321,1.2653,50103907,0
1990-08-07,1.2883,1.2998,1.2407,1.2653,55366989,0
1990-08-08,1.2653,1.305,1.2653,1.2844,28595562,0
1990-08-09,1.2883,1.2959,1.2562,1.2653,26880753,0
1990-08-10,1.2407,1.2562,1.2241,1.2407,28642405,0
1990-08-13,1.2167,1.2808,1.2128,1.2768,43538324,0
1990-08-14,1.2808,1.2808,1.2562,1.273,27377381,0
1990-08-15,1.2808,1.2883,1.2562,1.2562,25671957,0
1990-08-16,1.2485,1.2677,1.2321,1.2321,34552047,0
1990-08-17,1.2321,1.2321,1.1449,1.1679,68635574,0
1990-08-20,1.1679,1.2013,1.1601,1.1768,20933622,0
1990-08-21,1.1449,1.1768,1.1283,1.1601,44912669,0
1990-08-22,1.1845,1.1845,1.1167,1.1245,34224083,0
1990-08-23,1.0961,1.1206,1.0731,1.1038,40074368,0
1990-08-24,1.1283,1.1526,1.1128,1.1371,20474477,0
1990-08-27,1.1768,1.2167,1.1601,1.2089,32759166,0
1990-08-28,1.2013,1.2294,1.1921,1.2204,22364189,0
1990-08-29,1.2167,1.2204,1.1768,1.1921,42092156,0
1990-08-30,1.1921,1.2013,1.1526,1.1601,34189723,0
1990-08-31,1.1526,1.1921,1.1526,1.1845,27736594,0
1990-09-04,1.1679,1.2013,1.1679,1.1845,23076349,0
1990-09-05,1.1921,1.1921,1.1449,1.1526,17863242,0
1990-09-06,1.1371,1.1526,1.1283,1.1449,24438183,0
1990-09-07,1.1371,1.1768,1.1245,1.1655,16223405,0
1990-09-10,1.1845,1.1845,1.1449,1.1449,21189754,0
1990-09-11,1.1526,1.1563,1.0807,1.0886,49716590,0
1990-09-12,1.1038,1.1038,1.0731,1.0886,28002102,0
1990-09-13,1.1038,1.1128,1.0566,1.0807,27124383,0
1990-09-14,1.0731,1.0961,1.0641,1.0886,31769011,0
1990-09-17,1.0886,1.1283,1.0731,1.0807,21661395,0
1990-09-18,1.0807,1.0807,1.0566,1.0694,34751954,0
1990-09-19,1.0641,1.0807,1.0245,1.0399,50884774,0
1990-09-20,1.0322,1.0322,1.0001,1.0132,28148890,0
1990-09-21,1.0245,1.0399,0.9925,1.0091,42910514,0
1990-09-24,1.0091,1.0091,0.9526,0.9682,38625073,0
1990-09-25,0.9758,0.9849,0.936,0.9604,44050587,0
1990-09-26,0.9604,0.9758,0.9526,0.9526,26252938,0
1990-09-27,0.9604,0.9758,0.8966,0.9039,39696436,0
1990-09-28,0.9117,0.9284,0.8723,0.9284,49095013,0
1990-10-01,0.9453,0.9925,0.936,0.9758,43410269,0
1990-10-02,0.9925,1.0245,0.9453,0.949,75572850,0
1990-10-03,0.9526,0.9526,0.8567,0.8644,74807587,0
1990-10-04,0.8567,0.8966,0.8401,0.8966,59539957,0
1990-10-05,0.8644,0.9209,0.8644,0.8966,27745976,0
1990-10-08,0.9209,0.936,0.9039,0.9321,17160452,0
1990-10-09,0.9117,0.9284,0.8886,0.8966,33627496,0
1990-10-10,0.8723,0.8966,0.8324,0.8478,41248811,0
1990-10-11,0.8567,0.8926,0.8171,0.8886,57444114,0
1990-10-12,0.9039,0.9117,0.8644,0.9039,63766044,0
1990-10-15,0.9117,0.9209,0.853,0.8886,56060397,0
1990-10-16,0.8809,0.8809,0.776,0.8003,85124486,0
1990-10-17,0.808,0.8478,0.8003,0.8478,86192707,0
1990-10-18,0.8478,0.9209,0.8478,0.9117,87848162,0
1990-10-19,1.0001,1.0167,0.9682,1.0039,260402240,0
1990-10-22,1.0091,1.0091,0.9758,0.9963,70484670,0
1990-10-23,0.9925,1.0091,0.9682,0.9925,46586853,0
1990-10-24,0.9849,0.9925,0.9604,0.9758,39552750,0
1990-10-25,0.9682,1.0001,0.949,0.9604,42798051,0
1990-10-26,0.9526,1.0001,0.9526,0.9604,37425662,0
1990-10-29,0.9682,0.9758,0.9526,0.9565,34436480,0
1990-10-30,0.9526,0.9849,0.9247,0.972,27343032,0
1990-10-31,0.9758,1.0208,0.9682,0.9849,41486203,0
1990-11-01,0.9758,0.9925,0.9526,0.9758,25281530,0
1990-11-02,0.9758,1.0374,0.9758,1.0167,41445591,0
1990-11-05,1.0322,1.0731,1.0245,1.0641,51447017,0
1990-11-06,1.0731,1.1038,1.0641,1.0731,51528218,0
1990-11-07,1.0731,1.0807,1.0438,1.0641,56607017,0
1990-11-08,1.0566,1.1206,1.0566,1.1038,55566897,0
1990-11-09,1.1206,1.1449,1.1038,1.1371,55282643,0
1990-11-12,1.1371,1.1768,1.1283,1.1601,40452323,0
1990-11-13,1.1601,1.1679,1.1449,1.1526,39587108,0
1990-11-14,1.1449,1.1921,1.1449,1.1845,53196139,0
1990-11-15,1.1768,1.1845,1.1371,1.1526,45115690,0
1990-11-16,1.1449,1.1526,1.1128,1.1245,51037825,0
1990-11-19,1.1371,1.1655,1.1283,1.1655,62444805,0
1990-11-20,1.1679,1.1768,1.1283,1.1371,42844916,0
1990-11-21,1.1283,1.1601,1.1128,1.1563,34361515,0
1990-11-23,1.1601,1.1845,1.1526,1.1655,14836582,0
1990-11-26,1.1526,1.1845,1.1526,1.1768,22717149,0
1990-11-27,1.1845,1.2241,1.1768,1.2013,45899684,0
1990-11-28,1.2089,1.2321,1.1768,1.1768,48779554,0
1990-11-29,1.1845,1.1845,1.1601,1.1768,35336039,0
1990-11-30,1.1601,1.1921,1.1601,1.1768,33886755,0
1990-12-03,1.1921,1.2241,1.1845,1.2204,46127694,0
1990-12-04,1.2013,1.2407,1.2013,1.2321,42432615,0
1990-12-05,1.2321,1.2883,1.2128,1.2844,60904946,0
1990-12-06,1.3202,1.3366,1.2959,1.3202,148434507,0
1990-12-07,1.3126,1.3689,1.3126,1.3599,91936819,0
1990-12-10,1.3524,1.3599,1.3294,1.3366,69884968,0
1990-12-11,1.3202,1.3294,1.2808,1.2808,97018727,0
1990-12-12,1.273,1.2808,1.2485,1.2677,67589209,0
1990-12-13,1.2653,1.3126,1.2653,1.305,44825200,0
1990-12-14,1.2883,1.2959,1.2653,1.2768,24282012,0
1990-12-17,1.2485,1.2959,1.2485,1.2844,36563572,0
1990-12-18,1.3126,1.3599,1.305,1.3524,61629584,0
1990-12-19,1.3599,1.3599,1.3164,1.3407,39227915,0
1990-12-20,1.3202,1.4243,1.3202,1.4085,111852181,0
1990-12-21,1.4162,1.4486,1.3932,1.4406,96531474,0
1990-12-24,1.4327,1.4406,1.4085,1.4085,16376456,0
1990-12-26,1.4085,1.4162,1.3769,1.4012,28745486,0
1990-12-27,1.3841,1.4085,1.3841,1.3932,27233714,0
1990-12-28,1.3841,1.3932,1.3689,1.3769,17828892,0
1990-12-31,1.3769,1.3841,1.3689,1.3769,12347160,0
1991-01-02,1.3689,1.4085,1.3447,1.3932,43222865,0
1991-01-03,1.3932,1.4162,1.3769,1.3769,41882881,0
1991-01-04,1.3769,1.4162,1.3769,1.3841,39468433,0
1991-01-07,1.3769,1.4486,1.3769,1.3841,86676847,0
1991-01-08,1.4012,1.405,1.3599,1.3841,60989265,0
1991-01-09,1.4162,1.4728,1.4012,1.4486,130312019,0
1991-01-10,1.4651,1.5124,1.4651,1.5085,121403812,0
1991-01-11,1.5048,1.5124,1.4728,1.5048,85799146,0
1991-01-14,1.4728,1.4969,1.4728,1.4803,58799704,0
1991-01-15,1.4882,1.4969,1.4728,1.4969,53561609,0
1991-01-16,1.5048,1.6006,1.4969,1.5932,108941092,0
1991-01-17,1.68,1.6892,1.5687,1.6403,165007735,0
1991-01-18,1.561,1.6251,1.5521,1.6083,263054088,0
1991-01-21,1.5932,1.6496,1.5932,1.6251,90443778,0
1991-01-22,1.6328,1.68,1.6163,1.6403,119286082,0
1991-01-23,1.6403,1.6725,1.6328,1.657,68120206,0
1991-01-24,1.6496,1.6892,1.6496,1.6687,65240335,0
1991-01-25,1.6648,1.7159,1.6648,1.7136,62416697,0
1991-01-28,1.7044,1.7684,1.7044,1.7441,76269384,0
1991-01-29,1.7366,1.7441,1.6725,1.7211,60114688,0
1991-01-30,1.7044,1.7853,1.7044,1.7775,93920247,0
1991-01-31,1.7775,1.7927,1.7531,1.7775,67654800,0
1991-02-01,1.7775,1.8531,1.7775,1.7853,123977582,0
1991-02-04,1.7853,1.7927,1.7611,1.7684,74698274,0
1991-02-05,1.7684,1.857,1.7531,1.8492,99314495,0
1991-02-06,1.8492,1.8646,1.8085,1.821,62069985,0
1991-02-07,1.825,1.8813,1.7853,1.8492,145067360,0
1991-02-08,1.8414,1.9286,1.8414,1.9169,87445220,0
1991-02-11,1.9209,1.9696,1.9132,1.9657,90087692,0
1991-02-12,1.9532,1.9606,1.9018,1.9209,62679076,0
1991-02-13,1.9209,1.9286,1.857,1.9209,71268687,0
1991-02-14,1.9209,1.9209,1.817,1.8288,105327211,0
1991-02-15,1.8326,1.8722,1.8326,1.8442,101963208,0
1991-02-19,1.8414,1.9286,1.8377,1.9209,63097623,0
1991-02-20,1.9057,1.9773,1.8966,1.9532,59580588,0
1991-02-21,1.9606,1.9926,1.8813,1.8887,53230518,0
1991-02-22,1.8887,1.9773,1.8722,1.9132,64859274,0
1991-02-25,1.9286,1.9363,1.8414,1.857,100195325,0
1991-02-26,1.8414,1.8813,1.8085,1.8646,69725670,0
1991-02-27,1.8646,1.8722,1.8414,1.8646,48629614,0
1991-02-28,1.8646,1.8722,1.8005,1.8326,63406847,0
1991-03-01,1.825,1.8887,1.825,1.8492,35176750,0
1991-03-04,1.857,1.8813,1.825,1.8696,24641210,0
1991-03-05,1.8887,2.0246,1.8887,2.0208,123112383,0
1991-03-06,2.0489,2.1016,2.0131,2.0171,146123125,0
1991-03-07,2.0337,2.1616,2.0246,2.1526,89731629,0
1991-03-08,2.1695,2.1846,2.081,2.081,89856565,0
1991-03-11,2.0643,2.0733,1.9926,2.0337,48907591,0
1991-03-12,2.0171,2.0414,2.0003,2.0131,65168490,0
1991-03-13,2.0093,2.1284,2.0093,2.1208,48679593,0
1991-03-14,2.1373,2.1616,2.0643,2.0885,63325655,0
1991-03-15,2.1053,2.1284,2.0885,2.1208,57125513,0
1991-03-18,2.1053,2.1846,2.1053,2.1695,59683643,0
1991-03-19,2.1284,2.2487,2.1053,2.2257,117743089,0
1991-03-20,2.2167,2.2257,2.1413,2.1695,100873118,0
1991-03-21,2.1846,2.2012,2.0414,2.0733,82772494,0
1991-03-22,2.0489,2.0733,1.9926,2.0246,94298170,0
1991-03-25,2.0337,2.081,2.0246,2.0643,37887943,0
1991-03-26,2.0733,2.2487,2.0733,2.2411,93042528,0
1991-03-27,2.2411,2.2487,2.1926,2.2167,53049351,0
1991-03-28,2.2167,2.2411,2.1695,2.1771,21948769,0
1991-04-01,2.1771,2.2257,2.1616,2.1926,32887229,0
1991-04-02,2.2091,2.3291,2.1926,2.3291,81691757,0
1991-04-03,2.3205,2.3291,2.2411,2.2411,66967629,0
1991-04-04,2.2411,2.3051,2.2257,2.2899,46974157,0
1991-04-05,2.2973,2.2973,2.2012,2.2205,43341558,0
1991-04-08,2.2167,2.2411,2.2012,2.2411,20212106,0
1991-04-09,2.2333,2.2411,2.1846,2.2012,33312018,0
1991-04-10,2.1926,2.2167,2.1373,2.1413,60352085,0
1991-04-11,2.1695,2.2846,2.1616,2.2731,99167690,0
1991-04-12,2.2899,2.3448,2.2333,2.2973,102550437,0
1991-04-15,1.9773,2.0643,1.9209,1.9926,474208280,0
1991-04-16,2.0246,2.0643,2.0003,2.0567,173125695,0
1991-04-17,2.081,2.081,1.9849,2.0246,89912789,0
1991-04-18,2.0093,2.0171,1.9452,1.9532,68985414,0
1991-04-19,1.9532,1.9696,1.9057,1.9079,80123761,0
1991-04-22,1.9057,1.9849,1.8813,1.9696,71677855,0
1991-04-23,1.9926,2.0171,1.9286,1.9696,66177395,0
1991-04-24,1.9773,1.9849,1.9363,1.9452,29407658,0
1991-04-25,1.9132,1.9132,1.8722,1.8722,87954357,0
1991-04-26,1.8722,1.8887,1.8492,1.8762,34876898,0
1991-04-29,1.8722,1.9286,1.8646,1.8646,57647134,0
1991-04-30,1.8492,1.8646,1.7441,1.7611,198410341,0
1991-05-01,1.5369,1.5687,1.5048,1.5124,521057510,0
1991-05-02,1.5289,1.5932,1.5213,1.5687,226209406,0
1991-05-03,1.5687,1.5853,1.5443,1.5687,67967147,0
1991-05-06,1.5521,1.6163,1.5443,1.6083,59215141,0
1991-05-07,1.6328,1.6403,1.6163,1.6199,75432286,0
1991-05-08,1.6251,1.6251,1.5766,1.5932,49301169,0
1991-05-09,1.6006,1.6496,1.5932,1.6251,66433520,0
1991-05-10,1.6496,1.7044,1.6251,1.6403,67414281,0
1991-05-13,1.6725,1.7136,1.6496,1.6892,68310723,0
1991-05-14,1.6892,1.7211,1.68,1.7136,60502000,0
1991-05-15,1.6496,1.6648,1.5687,1.6163,144558245,0
1991-05-16,1.6328,1.6403,1.5521,1.5687,106570367,0
1991-05-17,1.561,1.561,1.4882,1.5048,131370874,0
1991-05-20,1.5124,1.5213,1.4085,1.4162,73114648,0
1991-05-21,1.4486,1.4882,1.4327,1.4486,97552844,0
1991-05-22,1.4651,1.4882,1.4572,1.4803,63381866,0
1991-05-23,1.4882,1.4969,1.4327,1.4448,58190613,0
1991-05-24,1.4572,1.4728,1.4406,1.4691,27086902,0
1991-05-28,1.4728,1.4803,1.4486,1.4728,47811250,0
1991-05-29,1.4803,1.5289,1.4691,1.5048,107091980,0
1991-05-30,1.5048,1.5289,1.4882,1.524,44159902,0
1991-05-31,1.5213,1.5289,1.4803,1.5048,60758132,0
1991-06-03,1.5048,1.5853,1.4969,1.5766,61373458,0
1991-06-04,1.5853,1.5853,1.5521,1.5726,51393903,0
1991-06-05,1.5766,1.5766,1.5289,1.5369,37172657,0
1991-06-06,1.5443,1.5443,1.4882,1.4919,46992898,0
1991-06-07,1.4803,1.5048,1.4598,1.4764,42598158,0
1991-06-10,1.4728,1.5085,1.4651,1.4728,46696164,0
1991-06-11,1.4406,1.4572,1.4162,1.4282,52587073,0
1991-06-12,1.4085,1.4327,1.3202,1.3575,121491264,0
1991-06-13,1.3599,1.3769,1.3366,1.3486,58946508,0
1991-06-14,1.3689,1.3689,1.305,1.3164,62829014,0
1991-06-17,1.3126,1.3524,1.3126,1.3447,46461918,0
1991-06-18,1.3524,1.3841,1.3294,1.3486,68238886,0
1991-06-19,1.3366,1.3524,1.3202,1.3366,49904006,0
1991-06-20,1.3202,1.3447,1.305,1.3447,40171213,0
1991-06-21,1.3447,1.3599,1.3366,1.3447,57453476,0
1991-06-24,1.3366,1.3524,1.3202,1.3366,58003205,0
1991-06-25,1.3447,1.3769,1.3366,1.3575,63563019,0
1991-06-26,1.3689,1.3932,1.3524,1.3769,69844367,0
1991-06-27,1.3599,1.3689,1.3366,1.3599,42167129,0
1991-06-28,1.3524,1.3599,1.2883,1.3294,63206935,0
1991-07-01,1.3524,1.3769,1.3366,1.3599,54333102,0
1991-07-02,1.3524,1.3689,1.3366,1.3524,33505679,0
1991-07-03,1.3524,1.3932,1.3366,1.3807,86558159,0
1991-07-05,1.3769,1.4728,1.3689,1.4598,92464680,0
1991-07-08,1.4486,1.5124,1.4406,1.4969,85639856,0
1991-07-09,1.5124,1.5443,1.4882,1.5009,63150722,0
1991-07-10,1.5213,1.5443,1.4969,1.5124,43666393,0
1991-07-11,1.5048,1.5124,1.4728,1.4969,40692831,0
1991-07-12,1.5124,1.5124,1.4803,1.4969,37022728,0
1991-07-15,1.4969,1.4969,1.4572,1.4572,38481402,0
1991-07-16,1.4572,1.4651,1.3932,1.4012,62188704,0
1991-07-17,1.3932,1.4243,1.3524,1.3599,58268714,0
1991-07-18,1.4085,1.4448,1.3769,1.4366,111083804,0
1991-07-19,1.4486,1.4803,1.4406,1.4728,35813944,0
1991-07-22,1.4651,1.4803,1.4572,1.4728,30307229,0
1991-07-23,1.4803,1.4882,1.4243,1.4406,37107060,0
1991-07-24,1.4486,1.4651,1.4243,1.4406,36660400,0
1991-07-25,1.4486,1.4651,1.4406,1.4486,18350500,0
1991-07-26,1.4651,1.4651,1.4327,1.4366,20702486,0
1991-07-29,1.4486,1.4572,1.4243,1.4572,14864698,0
1991-07-30,1.4572,1.4969,1.4572,1.4882,25618852,0
1991-07-31,1.4882,1.5009,1.4406,1.4803,28670511,0
1991-08-01,1.4728,1.5766,1.4651,1.5726,125058302,0
1991-08-02,1.5932,1.6083,1.5687,1.6006,76138186,0
1991-08-05,1.5932,1.5932,1.5443,1.5521,28102034,0
1991-08-06,1.561,1.6083,1.5289,1.5853,61473410,0
1991-08-07,1.5853,1.6328,1.5815,1.6137,59015232,0
1991-08-08,1.6251,1.657,1.6006,1.6163,52833852,0
1991-08-09,1.6163,1.6328,1.5932,1.6251,43060439,0
1991-08-12,1.6251,1.6725,1.6163,1.657,39749540,0
1991-08-13,1.6648,1.7288,1.6648,1.7136,79923873,0
1991-08-14,1.7531,1.7611,1.7249,1.7571,55976064,0
1991-08-15,1.7611,1.7611,1.6967,1.7044,40589759,0
1991-08-16,1.6892,1.7366,1.6725,1.7044,44287971,0
1991-08-19,1.5853,1.6521,1.5521,1.6163,89934650,0
1991-08-20,1.6496,1.657,1.6163,1.6328,55616851,0
1991-08-21,1.68,1.7328,1.6648,1.7211,62294889,0
1991-08-22,1.7288,1.7531,1.7211,1.7366,46196417,0
1991-08-23,1.7288,1.7775,1.6892,1.6967,67048836,0
1991-08-26,1.6967,1.7136,1.68,1.6967,28333176,0
1991-08-27,1.6967,1.7288,1.6892,1.7288,27986464,0
1991-08-28,1.7288,1.7366,1.7006,1.7044,30004241,0
1991-08-29,1.7044,1.7249,1.68,1.6967,31612846,0
1991-08-30,1.6967,1.7044,1.6725,1.6967,18444210,0
1991-09-03,1.6892,1.7044,1.6648,1.68,19068906,0
1991-09-04,1.6892,1.6892,1.6457,1.6496,33405734,0
1991-09-05,1.6496,1.657,1.6251,1.6328,21720752,0
1991-09-06,1.6328,1.657,1.6163,1.6496,22108065,0
1991-09-09,1.657,1.7136,1.6496,1.7044,35273569,0
1991-09-10,1.6892,1.7097,1.5932,1.6045,50990974,0
1991-09-11,1.6251,1.6328,1.5853,1.6163,49641626,0
1991-09-12,1.6403,1.6403,1.5932,1.6199,33246429,0
1991-09-13,1.6006,1.6083,1.5521,1.5561,46499399,0
1991-09-16,1.5766,1.5766,1.4882,1.5124,57387893,0
1991-09-17,1.5048,1.5687,1.4969,1.5687,37762999,0
1991-09-18,1.561,1.6163,1.5521,1.6045,33843010,0
1991-09-19,1.6083,1.6163,1.5853,1.5932,49735332,0
1991-09-20,1.5932,1.6328,1.5853,1.6199,52471521,0
1991-09-23,1.6006,1.6251,1.5766,1.5853,24447556,0
1991-09-24,1.5853,1.6137,1.5443,1.6083,29588819,0
1991-09-25,1.6083,1.6163,1.5766,1.6163,15189527,0
1991-09-26,1.6083,1.6083,1.5687,1.6006,19862276,0
1991-09-27,1.6006,1.6251,1.561,1.5687,17516529,0
1991-09-30,1.5766,1.5932,1.5687,1.5853,17625857,0
1991-10-01,1.5766,1.6403,1.5687,1.6251,36638540,0
1991-10-02,1.657,1.657,1.5853,1.5932,5016326,0
1991-10-03,1.6006,1.6006,1.5213,1.5289,50478718,0
1991-10-04,1.5369,1.561,1.5213,1.5443,22136166,0
1991-10-07,1.5369,1.561,1.5213,1.5408,18044394,0
1991-10-08,1.5408,1.5521,1.4882,1.5443,48039280,0
1991-10-09,1.5443,1.561,1.5289,1.5369,37019615,0
1991-10-10,1.561,1.5687,1.4969,1.5289,43844424,0
1991-10-11,1.5408,1.5647,1.4882,1.5521,33480690,0
1991-10-14,1.5687,1.6083,1.561,1.5971,31200539,0
1991-10-15,1.6163,1.68,1.6006,1.68,80376779,0
1991-10-16,1.68,1.7288,1.6725,1.7136,56019801,0
1991-10-17,1.6967,1.7044,1.6496,1.6774,42282691,0
1991-10-18,1.7649,1.7775,1.7441,1.7611,124649120,0
1991-10-21,1.7684,1.7891,1.7366,1.7531,32543653,0
1991-10-22,1.7775,1.8005,1.7441,1.7441,58065688,0
1991-10-23,1.7611,1.7684,1.6892,1.7006,47083492,0
1991-10-24,1.6967,1.7044,1.6496,1.6687,49613518,0
1991-10-25,1.657,1.6725,1.6251,1.6403,29832463,0
1991-10-28,1.6496,1.657,1.6251,1.6496,21714498,0
1991-10-29,1.6496,1.6648,1.6251,1.657,28233236,0
1991-10-30,1.6648,1.6892,1.5853,1.5932,41342511,0
1991-10-31,1.6251,1.657,1.6006,1.6496,64646873,0
1991-11-01,1.6403,1.6648,1.6163,1.6328,56129114,0
1991-11-04,1.6251,1.6251,1.5521,1.5932,54464291,0
1991-11-05,1.5932,1.6163,1.561,1.561,60127183,0
1991-11-06,1.5687,1.5766,1.5213,1.5369,66036818,0
1991-11-07,1.5521,1.6163,1.5443,1.5932,82753753,0
1991-11-08,1.6403,1.7211,1.6328,1.7044,104811834,0
1991-11-11,1.7136,1.7441,1.7044,1.7211,45999645,0
1991-11-12,1.7366,1.7531,1.7211,1.7441,46486896,0
1991-11-13,1.7288,1.7441,1.7136,1.7328,51849940,0
1991-11-14,1.7366,1.7684,1.7288,1.7531,52430909,0
1991-11-15,1.7441,1.7531,1.5932,1.6006,71659106,0
1991-11-18,1.6006,1.68,1.6006,1.6687,66580324,0
1991-11-19,1.657,1.657,1.5932,1.6403,79617765,0
1991-11-20,1.6403,1.6648,1.6083,1.6163,46880473,0
1991-11-21,1.6163,1.657,1.6163,1.6328,29788718,0
1991-11-22,1.6328,1.657,1.6083,1.6403,27286809,0
1991-11-25,1.6328,1.6725,1.6328,1.6403,21873796,0
1991-11-26,1.6496,1.6648,1.6006,1.6496,38840593,0
1991-11-27,1.6403,1.6496,1.6163,1.6328,17635226,0
1991-11-29,1.6163,1.6496,1.6163,1.6251,9507909,0
1991-12-02,1.6251,1.6648,1.6006,1.657,33158969,0
1991-12-03,1.6648,1.6648,1.6083,1.6163,28686142,0
1991-12-04,1.6251,1.6251,1.6006,1.6163,22464143,0
1991-12-05,1.6163,1.6328,1.5766,1.6006,27664758,0
1991-12-06,1.5853,1.5932,1.5521,1.561,54935937,0
1991-12-09,1.5687,1.6006,1.561,1.5726,27283683,0
1991-12-10,1.5687,1.5853,1.5521,1.5726,34195969,0
1991-12-11,1.5766,1.5932,1.5521,1.5687,23582365,0
1991-12-12,1.5815,1.5932,1.5687,1.5815,25587645,0
1991-12-13,1.5932,1.6251,1.5932,1.6137,26527802,0
1991-12-16,1.6137,1.6251,1.6006,1.6163,21527084,0
1991-12-17,1.6163,1.6328,1.6083,1.6163,27286809,0
1991-12-18,1.6083,1.6648,1.6006,1.657,52040468,0
1991-12-19,1.6403,1.657,1.6251,1.6251,32162580,0
1991-12-20,1.6403,1.6496,1.6083,1.6083,35748352,0
1991-12-23,1.6163,1.657,1.6006,1.6496,28770461,0
1991-12-24,1.6648,1.7211,1.657,1.6725,52587073,0
1991-12-26,1.6892,1.7611,1.6725,1.7571,37509986,0
1991-12-27,1.7531,1.7853,1.7441,1.7611,46780520,0
1991-12-30,1.7611,1.8326,1.7611,1.817,51215862,0
1991-12-31,1.8377,1.857,1.7927,1.8058,37378804,0
1992-01-02,1.7853,1.9132,1.7775,1.9057,65156010,0
1992-01-03,1.9209,1.9286,1.8646,1.8887,53058734,0
1992-01-06,1.8813,1.8887,1.8492,1.857,31859598,0
1992-01-07,1.8414,1.9057,1.8414,1.8926,39452811,0
1992-01-08,1.8722,1.9606,1.8722,1.9363,64909238,0
1992-01-09,1.9363,1.9926,1.9286,1.9926,58150017,0
1992-01-10,1.9696,2.0003,1.9532,1.9926,54723543,0
1992-01-13,1.9926,2.0093,1.9696,1.9849,30079204,0
1992-01-14,1.9926,2.0733,1.9926,2.0643,76359954,0
1992-01-15,2.0643,2.081,2.0171,2.0337,90843586,0
1992-01-16,2.0414,2.0567,2.0003,2.0093,81860428,0
1992-01-17,2.1695,2.2091,2.0733,2.0733,236591899,0
1992-01-20,2.0643,2.0885,2.0489,2.0489,58471734,0
1992-01-21,2.0567,2.0567,1.9532,1.9568,54126953,0
1992-01-22,1.9696,2.0414,1.9606,2.0337,51225241,0
1992-01-23,2.0567,2.0733,2.0171,2.0643,38584471,0
1992-01-24,2.0643,2.1053,2.0489,2.0695,49532320,0
1992-01-27,2.0733,2.0885,2.0567,2.0643,23273121,0
1992-01-28,2.0733,2.0925,2.0171,2.0885,48448457,0
1992-01-29,2.0733,2.1053,2.0246,2.0246,40314893,0
1992-01-30,2.0337,2.0414,2.0093,2.0414,24294500,0
1992-01-31,2.0489,2.0885,2.0337,2.0733,40314893,0
1992-02-03,2.0733,2.1208,2.0643,2.1053,44100566,0
1992-02-04,2.1053,2.1208,2.081,2.1053,53805247,0
1992-02-05,2.1208,2.1373,2.0849,2.1169,45040737,0
1992-02-06,2.1053,2.113,2.0489,2.0528,25974944,0
1992-02-07,2.0567,2.0733,2.0093,2.0489,41145738,0
1992-02-10,2.0489,2.0567,2.0171,2.0208,24107099,0
1992-02-11,2.0171,2.0414,1.9926,2.0131,34027295,0
1992-02-12,2.0414,2.0978,2.0171,2.0885,38475156,0
1992-02-13,2.0885,2.0885,2.0414,2.0567,21199130,0
1992-02-14,2.0414,2.0567,2.0246,2.0528,20243356,0
1992-02-18,2.0567,2.0643,2.0093,2.0093,19062665,0
1992-02-19,2.0093,2.0171,1.9773,1.9849,26680852,0
1992-02-20,2.0003,2.0733,1.9926,2.0695,36494863,0
1992-02-21,2.0733,2.0978,2.0643,2.081,42273317,0
1992-02-24,2.1208,2.1284,2.1053,2.1169,47801890,0
1992-02-25,2.1208,2.1926,2.0885,2.1926,63366252,0
1992-02-26,2.1846,2.2411,2.1846,2.2373,63887866,0
1992-02-27,2.2411,2.2411,2.1771,2.1926,34071034,0
1992-02-28,2.1926,2.2091,2.1451,2.1616,25209692,0
1992-03-02,2.1695,2.1926,2.1526,2.1526,24891089,0
1992-03-03,2.1695,2.1771,2.1208,2.1247,27686618,0
1992-03-04,2.1208,2.1373,2.0733,2.081,32175074,0
1992-03-05,2.0643,2.0978,2.0171,2.0337,66018082,0
1992-03-06,2.0337,2.0489,2.0171,2.0489,37450643,0
1992-03-09,2.0414,2.0567,2.0337,2.0414,30382196,0
1992-03-10,2.0489,2.0733,2.0414,2.0414,34217831,0
1992-03-11,2.0414,2.0567,2.0171,2.0246,36716627,0
1992-03-12,2.0246,2.0414,1.9696,2.0093,42641889,0
1992-03-13,2.0246,2.0414,1.9849,2.0208,22083078,0
1992-03-16,2.0093,2.0337,1.9773,2.0297,15698669,0
1992-03-17,2.0337,2.0414,2.0093,2.0131,23732287,0
1992-03-18,2.0246,2.0489,2.0171,2.0414,22598446,0
1992-03-19,2.0414,2.0414,2.0093,2.0171,33052775,0
1992-03-20,2.0171,2.0246,2.0171,2.0246,15105201,0
1992-03-23,2.0171,2.0414,2.0171,2.0171,13965121,0
1992-03-24,2.0337,2.081,2.0246,2.081,58403014,0
1992-03-25,2.081,2.081,2.0567,2.0643,33899234,0
1992-03-26,2.0733,2.0885,2.0414,2.0489,34308415,0
1992-03-27,2.0449,2.0489,1.9363,1.9532,73773715,0
1992-03-30,1.9606,1.9606,1.8492,1.8609,94551173,0
1992-03-31,1.8646,1.9132,1.857,1.8646,59299459,0
1992-04-01,1.8326,1.8966,1.8326,1.8887,44525346,0
1992-04-02,1.8887,1.9057,1.8696,1.8813,37363190,0
1992-04-03,1.8813,1.8966,1.8722,1.8887,32478058,0
1992-04-06,1.8887,1.9532,1.8887,1.9452,28442497,0
1992-04-07,1.9532,1.9606,1.8326,1.8326,64203344,0
1992-04-08,1.825,1.825,1.7531,1.7891,102356761,0
1992-04-09,1.7927,1.8646,1.7684,1.8326,53583471,0
1992-04-10,1.8326,1.8414,1.7611,1.7775,76431809,0
1992-04-13,1.7775,1.817,1.7684,1.8085,34255311,0
1992-04-14,1.8492,1.8966,1.8326,1.8813,40271162,0
1992-04-15,1.857,1.9492,1.8414,1.9363,60617586,0
1992-04-16,1.9286,1.9452,1.8722,1.8887,72143245,0
1992-04-20,1.8887,1.8887,1.7927,1.817,57462849,0
1992-04-21,1.825,1.8326,1.7927,1.8005,50300694,0
1992-04-22,1.8005,1.857,1.8005,1.8442,47836252,0
1992-04-23,1.8414,1.8646,1.7927,1.825,50984722,0
1992-04-24,1.825,1.8646,1.7927,1.8085,27408617,0
1992-04-27,1.7927,1.8005,1.7611,1.7853,39118589,0
1992-04-28,1.7684,1.7853,1.6967,1.7366,48560905,0
1992-04-29,1.7366,1.825,1.7366,1.825,55470061,0
1992-04-30,1.8326,1.9286,1.8085,1.9249,72583664,0
1992-05-01,1.9209,1.9452,1.8646,1.8966,37475632,0
1992-05-04,1.9057,1.9606,1.8966,1.9363,34367762,0
1992-05-05,1.9363,1.9401,1.9057,1.9363,50222600,0
1992-05-06,1.9452,1.9889,1.9363,1.9773,49638516,0
1992-05-07,1.9696,1.9926,1.9363,1.9452,48067397,0
1992-05-08,1.9696,2.0131,1.9532,1.9849,55413832,0
1992-05-11,1.9849,2.0093,1.9696,1.9926,25350233,0
1992-05-12,1.9926,2.0171,1.9773,1.9926,21486489,0
1992-05-13,2.0003,2.0246,1.9926,2.0093,27183737,0
1992-05-14,2.0093,2.0171,1.9286,1.9657,43763218,0
1992-05-15,1.9532,1.9606,1.9363,1.9401,33830524,0
1992-05-18,1.9696,1.9696,1.9209,1.9336,36001340,0
1992-05-19,1.9452,1.9452,1.8887,1.9018,36722873,0
1992-05-20,1.9132,1.9286,1.8966,1.9209,48304771,0
1992-05-21,1.9286,1.9286,1.8813,1.8926,38400184,0
1992-05-22,1.8887,1.9132,1.8887,1.9057,12959363,0
1992-05-26,1.9057,1.9132,1.8813,1.8966,26665234,0
1992-05-27,1.8966,1.9286,1.8887,1.9286,42972986,0
1992-05-28,1.9209,1.9286,1.8887,1.9057,35485973,0
1992-05-29,1.9132,1.9401,1.9057,1.9132,49710353,0
1992-06-01,1.8326,1.9057,1.7927,1.8414,69175931,0
1992-06-02,1.8414,1.8414,1.8005,1.8085,43416522,0
1992-06-03,1.8085,1.8085,1.7288,1.7328,83825099,0
1992-06-04,1.7366,1.7531,1.7136,1.7441,50241341,0
1992-06-05,1.7531,1.7684,1.7366,1.7571,31437936,0
1992-06-08,1.7611,1.7611,1.7288,1.7366,29098422,0
1992-06-09,1.7366,1.7366,1.7136,1.7288,28245723,0
1992-06-10,1.7288,1.7531,1.7136,1.7211,35307938,0
1992-06-11,1.7211,1.7366,1.7136,1.7249,39187296,0
1992-06-12,1.7441,1.7611,1.7366,1.7479,26915109,0
1992-06-15,1.7288,1.7288,1.68,1.684,52761977,0
1992-06-16,1.657,1.6648,1.561,1.5766,101891362,0
1992-06-17,1.5687,1.5766,1.5048,1.5213,84849605,0
1992-06-18,1.5213,1.5687,1.4327,1.4486,120957169,0
1992-06-19,1.4728,1.4728,1.4012,1.4327,119204873,0
1992-06-22,1.4085,1.4327,1.3689,1.4162,108747428,0
1992-06-23,1.4406,1.4572,1.4243,1.4486,86886121,0
1992-06-24,1.4572,1.4728,1.4486,1.4728,58862177,0
1992-06-25,1.4882,1.4882,1.4486,1.4598,44790846,0
1992-06-26,1.4651,1.4728,1.4243,1.4486,30778869,0
1992-06-29,1.4651,1.5085,1.4486,1.4969,52549605,0
1992-06-30,1.4969,1.5443,1.4882,1.5369,53920815,0
1992-07-01,1.5369,1.5853,1.5289,1.5687,40027529,0
1992-07-02,1.5687,1.5687,1.4651,1.4803,71574766,0
1992-07-06,1.4882,1.4969,1.4572,1.4803,34024168,0
1992-07-07,1.4803,1.4803,1.3932,1.4162,57753337,0
1992-07-08,1.4085,1.4651,1.4085,1.4651,54648593,0
1992-07-09,1.4728,1.4882,1.4651,1.4691,46237027,0
1992-07-10,1.4728,1.4803,1.4366,1.4651,40102491,0
1992-07-13,1.4651,1.5085,1.4486,1.5048,35017445,0
1992-07-14,1.5048,1.5369,1.5048,1.5213,35136150,0
1992-07-15,1.5213,1.5687,1.5124,1.5369,48654620,0
1992-07-16,1.5289,1.5687,1.5124,1.561,38987410,0
1992-07-17,1.4406,1.4728,1.4282,1.4406,118146028,0
1992-07-20,1.4327,1.4486,1.4085,1.4327,53580349,0
1992-07-21,1.4572,1.4803,1.4406,1.4651,36797844,0
1992-07-22,1.4486,1.4572,1.4085,1.4162,45171913,0
1992-07-23,1.4243,1.4327,1.4012,1.4327,47833113,0
1992-07-24,1.4243,1.4803,1.4085,1.4691,37641170,0
1992-07-27,1.4651,1.4882,1.4486,1.4486,668424,0
1992-07-28,1.4572,1.4882,1.4486,1.4882,37438158,0
1992-07-29,1.4919,1.5289,1.4882,1.5124,69934939,0
1992-07-30,1.5124,1.5213,1.4969,1.5124,38456423,0
1992-07-31,1.5124,1.5213,1.4969,1.4969,25297149,0
1992-08-03,1.4969,1.5124,1.4572,1.4651,19115778,0
1992-08-04,1.4406,1.4651,1.4327,1.4572,33386984,0
1992-08-05,1.4572,1.4572,1.4243,1.4327,38837491,0
1992-08-06,1.4162,1.4243,1.3689,1.4085,71943360,0
1992-08-07,1.3447,1.4012,1.3294,1.3894,61120442,0
1992-08-10,1.3841,1.4243,1.3769,1.4123,25503299,0
1992-08-11,1.4243,1.4243,1.3769,1.3932,33830524,0
1992-08-12,1.4012,1.4162,1.3841,1.4123,33852392,0
1992-08-13,1.4243,1.4572,1.4162,1.4327,47686328,0
1992-08-14,1.4406,1.4486,1.4243,1.4327,37956654,0
1992-08-17,1.4162,1.4327,1.4012,1.4327,35895147,0
1992-08-18,1.4243,1.4486,1.4243,1.4327,31322350,0
1992-08-19,1.4282,1.4486,1.4243,1.4243,47561387,0
1992-08-20,1.4327,1.4406,1.4162,1.4327,30372828,0
1992-08-21,1.4327,1.4486,1.4085,1.4282,30528991,0
1992-08-24,1.4162,1.4327,1.3841,1.3841,42438844,0
1992-08-25,1.3841,1.4243,1.3841,1.4216,36913407,0
1992-08-26,1.4162,1.4243,1.3841,1.4162,33761802,0
1992-08-27,1.4327,1.4448,1.4162,1.4243,23076349,0
1992-08-28,1.4162,1.4486,1.4085,1.4406,17079247,0
1992-08-31,1.4406,1.4803,1.4327,1.4728,33777418,0
1992-09-01,1.4803,1.4882,1.4651,1.4882,16813748,0
1992-09-02,1.4882,1.561,1.4882,1.5521,52958779,0
1992-09-03,1.5687,1.5766,1.5289,1.5289,59083943,0
1992-09-04,1.5443,1.5443,1.4969,1.5124,17635226,0
1992-09-08,1.4969,1.5369,1.4882,1.5289,19521818,0
1992-09-09,1.5369,1.5766,1.5289,1.5687,43841314,0
1992-09-10,1.5369,1.5853,1.5213,1.5766,63634862,0
1992-09-11,1.5687,1.5766,1.5213,1.524,50166377,0
1992-09-14,1.5687,1.6006,1.5521,1.5853,59871057,0
1992-09-15,1.5766,1.5766,1.5289,1.5443,60942405,0
1992-09-16,1.5289,1.5443,1.4882,1.5048,49841535,0
1992-09-17,1.5124,1.5124,1.4534,1.4728,48089265,0
1992-09-18,1.4651,1.5009,1.4486,1.4882,32240664,0
1992-09-21,1.4969,1.5289,1.4803,1.4882,25009776,0
1992-09-22,1.4969,1.4969,1.4486,1.4651,31106844,0
1992-09-23,1.4728,1.5213,1.4572,1.5213,34573907,0
1992-09-24,1.5124,1.5289,1.4803,1.4803,35042441,0
1992-09-25,1.4803,1.4882,1.4486,1.4572,38337710,0
1992-09-28,1.4406,1.4406,1.4012,1.4327,41698597,0
1992-09-29,1.4243,1.4572,1.4085,1.4366,43860061,0
1992-09-30,1.4406,1.4572,1.4243,1.4448,27902141,0
1992-10-01,1.4327,1.4448,1.4162,1.4162,34227205,0
1992-10-02,1.4243,1.4327,1.3769,1.4012,31665935,0
1992-10-05,1.3841,1.4012,1.3294,1.3932,73892403,0
1992-10-06,1.4012,1.4406,1.3689,1.4327,31637837,0
1992-10-07,1.4406,1.4486,1.3932,1.4012,31600345,0
1992-10-08,1.4085,1.4162,1.3769,1.3932,35411000,0
1992-10-09,1.3932,1.4085,1.3769,1.3894,16382719,0
1992-10-12,1.3841,1.4162,1.3841,1.4085,19977843,0
1992-10-13,1.4327,1.4728,1.4085,1.4534,41045774,0
1992-10-14,1.4486,1.4803,1.4406,1.4728,26696474,0
1992-10-15,1.4651,1.4728,1.4486,1.4572,21033585,0
1992-10-16,1.4969,1.5853,1.4882,1.5687,125873539,0
1992-10-19,1.5687,1.5766,1.5521,1.5687,54673566,0
1992-10-20,1.5687,1.6006,1.5521,1.5726,80108151,0
1992-10-21,1.5766,1.5853,1.5369,1.5521,31862716,0
1992-10-22,1.5521,1.5766,1.5443,1.561,23557363,0
1992-10-23,1.5766,1.5853,1.5443,1.561,25497052,0
1992-10-26,1.561,1.6496,1.5521,1.6496,69913083,0
1992-10-27,1.6496,1.68,1.6328,1.6496,59112053,0
1992-10-28,1.6403,1.6892,1.6251,1.6725,54826631,0
1992-10-29,1.6725,1.7288,1.6496,1.7044,59652424,0
1992-10-30,1.7136,1.7136,1.6648,1.68,36207497,0
1992-11-02,1.68,1.6892,1.657,1.6725,47436438,0
1992-11-03,1.68,1.68,1.6496,1.6648,31444182,0
1992-11-04,1.6648,1.6892,1.6648,1.68,39590233,0
1992-11-05,1.68,1.7611,1.68,1.7611,83122325,0
1992-11-06,1.7531,1.8085,1.7531,1.7853,73617544,0
1992-11-09,1.7927,1.7927,1.7531,1.7684,31494145,0
1992-11-10,1.7611,1.8085,1.7531,1.8005,34086641,0
1992-11-11,1.8085,1.8646,1.8005,1.817,39162317,0
1992-11-12,1.825,1.8414,1.8058,1.821,30007368,0
1992-11-13,1.825,1.8326,1.7927,1.8005,23635455,0
1992-11-16,1.8005,1.8492,1.7927,1.8377,18837778,0
1992-11-17,1.8326,1.8414,1.7571,1.7684,47077237,0
1992-11-18,1.7927,1.8646,1.7775,1.8492,85005783,0
1992-11-19,1.8492,1.9057,1.8492,1.8646,67083199,0
1992-11-20,1.8722,1.8813,1.825,1.8414,43363426,0
1992-11-23,1.8085,1.825,1.8005,1.817,42591912,0
1992-11-24,1.825,1.8414,1.8085,1.8414,43735113,0
1992-11-25,1.825,1.8326,1.7927,1.8085,32724804,0
1992-11-27,1.8085,1.8326,1.8005,1.8085,13162390,0
1992-11-30,1.8005,1.8414,1.7801,1.8414,44762737,0
1992-12-01,1.8326,1.8887,1.817,1.8646,36294956,0
1992-12-02,1.8646,1.8722,1.825,1.8326,27268068,0
1992-12-03,1.8085,1.8442,1.7965,1.8414,52315342,0
1992-12-04,1.8326,1.8414,1.8085,1.821,26712096,0
1992-12-07,1.817,1.8492,1.817,1.8492,40221194,0
1992-12-08,1.8492,1.8813,1.8492,1.8609,54839120,0
1992-12-09,1.8492,1.857,1.8326,1.8442,44456642,0
1992-12-10,1.8326,1.8442,1.8085,1.8326,39096734,0
1992-12-11,1.8326,1.8646,1.8326,1.8414,33518168,0
1992-12-14,1.8414,1.8492,1.817,1.8326,30819471,0
1992-12-15,1.817,1.825,1.7775,1.8058,50906642,0
1992-12-16,1.8005,1.825,1.7441,1.7611,63007052,0
1992-12-17,1.7684,1.8414,1.7684,1.821,65221594,0
1992-12-18,1.8414,1.8966,1.8326,1.8646,65665132,0
1992-12-21,1.8646,1.9209,1.857,1.9079,71412362,0
1992-12-22,1.9132,1.9606,1.9132,1.9401,78134115,0
1992-12-23,1.9286,1.9363,1.8966,1.9132,31328614,0
1992-12-24,1.9209,1.9209,1.8887,1.8887,12818800,0
1992-12-28,1.8966,1.9132,1.8966,1.9057,19646754,0
1992-12-29,1.9057,1.9452,1.9057,1.9079,32428079,0
1992-12-30,1.9132,1.9132,1.8813,1.8813,28052056,0
1992-12-31,1.8813,1.9209,1.8813,1.9132,25721955,0
1993-01-04,1.9057,1.9209,1.8492,1.8646,36013849,0
1993-01-05,1.857,1.8966,1.8326,1.8966,51943633,0
1993-01-06,1.9452,1.9849,1.9363,1.9773,78477691,0
1993-01-07,1.9773,2.0003,1.9401,1.9532,75894571,0
1993-01-08,1.9452,2.0171,1.9132,1.9926,89503611,0
1993-01-11,1.9849,2.0605,1.9773,2.0528,76338104,0
1993-01-12,2.0093,2.0414,1.9696,1.9696,96537699,0
1993-01-13,1.9696,2.0489,1.9606,2.0337,55676218,0
1993-01-14,2.0489,2.0885,2.0414,2.081,102575418,0
1993-01-15,1.9532,1.9926,1.9209,1.9286,251728311,0
1993-01-18,1.9057,1.9209,1.857,1.9057,93045647,0
1993-01-19,1.9132,1.9363,1.8966,1.9132,76425552,0
1993-01-20,1.9132,1.9286,1.9057,1.9209,44269230,0
1993-01-21,1.9132,1.9286,1.8813,1.9209,51431394,0
1993-01-22,1.9286,1.9286,1.8887,1.9057,40980199,0
1993-01-25,1.8966,1.9363,1.8966,1.9209,56410219,0
1993-01-26,1.9363,1.9849,1.9363,1.9452,79655247,0
1993-01-27,1.9532,1.9773,1.8813,1.9286,63200715,0
1993-01-28,1.9209,1.9286,1.8966,1.9169,51325190,0
1993-01-29,1.9286,1.9606,1.8887,1.9057,74210991,0
1993-02-01,1.8966,1.9606,1.8966,1.9606,67086317,0
1993-02-02,1.9452,1.9696,1.9286,1.9286,50850425,0
1993-02-03,1.9532,1.9532,1.8722,1.9209,73676881,0
1993-02-04,1.9209,1.9286,1.8887,1.9057,58050064,0
1993-02-05,1.8966,1.9057,1.8005,1.8326,102522312,0
1993-02-08,1.825,1.8414,1.7775,1.8085,78387113,0
1993-02-09,1.825,1.8377,1.8085,1.821,66558457,0
1993-02-10,1.825,1.8326,1.7611,1.7853,74820081,0
1993-02-11,1.7853,1.8005,1.7611,1.7649,46927309,0
1993-02-12,1.7611,1.7775,1.7211,1.7249,76803499,0
1993-02-16,1.7136,1.7136,1.6496,1.6967,113710659,0
1993-02-17,1.7044,1.7288,1.6648,1.7249,69603863,0
1993-02-18,1.7611,1.7684,1.7136,1.7611,78121616,0
1993-02-19,1.7684,1.7775,1.7531,1.7611,49585402,0
1993-02-22,1.7611,1.7927,1.7531,1.7649,27542935,0
1993-02-23,1.7611,1.7684,1.7288,1.7366,54123835,0
1993-02-24,1.6687,1.7249,1.6687,1.7159,79917619,0
1993-02-25,1.7044,1.7531,1.7044,1.7531,46636830,0
1993-02-26,1.7366,1.7366,1.6725,1.6967,82238362,0
1993-03-01,1.6967,1.7136,1.6892,1.7044,33271417,0
1993-03-02,1.6967,1.7441,1.6967,1.7366,41189467,0
1993-03-03,1.7288,1.7611,1.7044,1.7479,56528924,0
1993-03-04,1.7441,1.7684,1.7136,1.7611,52524618,0
1993-03-05,1.7531,1.7853,1.7531,1.7611,31128698,0
1993-03-08,1.7611,1.817,1.7611,1.8085,49363639,0
1993-03-09,1.8085,1.8414,1.8085,1.817,43179126,0
1993-03-10,1.817,1.8326,1.7927,1.817,36950886,0
1993-03-11,1.825,1.8326,1.8005,1.821,40330499,0
1993-03-12,1.817,1.817,1.7775,1.8005,35332916,0
1993-03-15,1.7927,1.8326,1.7734,1.825,37937919,0
1993-03-16,1.8326,1.8492,1.8085,1.8085,28245723,0
1993-03-17,1.8085,1.825,1.7611,1.7649,49145007,0
1993-03-18,1.7611,1.7801,1.7441,1.7441,29613812,0
1993-03-19,1.7611,1.7684,1.7136,1.7211,42976098,0
1993-03-22,1.7136,1.7249,1.6892,1.7044,46071482,0
1993-03-23,1.7044,1.7288,1.684,1.6892,28595562,0
1993-03-24,1.6892,1.7366,1.68,1.7211,39899461,0
1993-03-25,1.7211,1.7531,1.7136,1.7531,47701931,0
1993-03-26,1.7531,1.7531,1.68,1.7044,42323284,0
1993-03-29,1.6725,1.68,1.6251,1.6328,72986601,0
1993-03-30,1.6366,1.6725,1.6083,1.6725,73639412,0
1993-03-31,1.68,1.6892,1.6403,1.6496,62201176,0
1993-04-01,1.6403,1.6648,1.6328,1.657,30176041,0
1993-04-02,1.6163,1.6403,1.5853,1.6045,70778292,0
1993-04-05,1.6006,1.6163,1.5853,1.6006,41601761,0
1993-04-06,1.6006,1.6083,1.561,1.561,46955425,0
1993-04-07,1.5687,1.6251,1.5521,1.6163,45415548,0
1993-04-08,1.6006,1.6163,1.5687,1.5932,45577969,0
1993-04-12,1.5853,1.6328,1.5853,1.6006,25949956,0
1993-04-13,1.6163,1.6403,1.5443,1.5521,45871575,0
1993-04-14,1.5443,1.561,1.524,1.561,47427079,0
1993-04-15,1.5443,1.5443,1.4969,1.5124,60992389,0
1993-04-16,1.5443,1.561,1.5175,1.5408,191535547,0
1993-04-19,1.5521,1.5853,1.5443,1.5521,63547416,0
1993-04-20,1.561,1.6083,1.5443,1.6006,66945762,0
1993-04-21,1.6083,1.6251,1.5766,1.5878,57247334,0
1993-04-22,1.5766,1.6163,1.5687,1.6006,43972488,0
1993-04-23,1.5932,1.6083,1.561,1.5766,37410041,0
1993-04-26,1.5766,1.5932,1.5521,1.5687,28670511,0
1993-04-27,1.561,1.6083,1.561,1.6083,36163757,0
1993-04-28,1.5932,1.6648,1.5932,1.6457,45524879,0
1993-04-29,1.6496,1.657,1.6045,1.6251,22992014,0
1993-04-30,1.6251,1.68,1.6251,1.6403,36907165,0
1993-05-03,1.6403,1.6648,1.6328,1.6609,18178711,0
1993-05-04,1.6725,1.7366,1.6648,1.7097,47639463,0
1993-05-05,1.6967,1.7775,1.6967,1.7441,70575257,0
1993-05-06,1.7441,1.7531,1.7136,1.7211,19649872,0
1993-05-07,1.7136,1.7531,1.7136,1.7531,22838950,0
1993-05-10,1.7611,1.7891,1.7611,1.7611,38465789,0
1993-05-11,1.7611,1.7684,1.7288,1.7441,44169285,0
1993-05-12,1.7366,1.7531,1.6967,1.7044,29345187,0
1993-05-13,1.7136,1.7853,1.7136,1.7775,100879365,0
1993-05-14,1.7684,1.7927,1.7611,1.7775,32743554,0
1993-05-17,1.7775,1.7927,1.7611,1.7853,19421857,0
1993-05-18,1.7775,1.8005,1.7611,1.7775,45590452,0
1993-05-19,1.7531,1.8414,1.7441,1.8326,48182974,0
1993-05-20,1.8326,1.8887,1.8326,1.8813,81023337,0
1993-05-21,1.8813,1.8926,1.817,1.8414,41330024,0
1993-05-24,1.817,1.8813,1.817,1.8442,41920358,0
1993-05-25,1.817,1.8414,1.7853,1.8058,50400632,0
1993-05-26,1.7927,1.8492,1.7734,1.8492,33902369,0
1993-05-27,1.8492,1.8722,1.8326,1.8414,55020279,0
1993-05-28,1.825,1.8414,1.8005,1.812,51300211,0
1993-06-01,1.8085,1.8492,1.8085,1.825,37669301,0
1993-06-02,1.817,1.8646,1.7927,1.825,55910472,0
1993-06-03,1.825,1.8326,1.7927,1.8058,43744472,0
1993-06-04,1.7853,1.8005,1.7441,1.7571,59593071,0
1993-06-07,1.7441,1.7531,1.6137,1.6251,134506853,0
1993-06-08,1.561,1.6006,1.5369,1.5853,173213144,0
1993-06-09,1.4406,1.4598,1.4085,1.4162,328641141,0
1993-06-10,1.3932,1.4327,1.3689,1.4243,154419114,0
1993-06-11,1.4406,1.4486,1.3894,1.4012,67579838,0
1993-06-14,1.4085,1.4327,1.3932,1.4282,69578866,0
1993-06-15,1.4486,1.4486,1.3407,1.3447,125030188,0
1993-06-16,1.3524,1.3841,1.3294,1.3524,98468021,0
1993-06-17,1.3599,1.3599,1.2959,1.3202,114185433,0
1993-06-18,1.332,1.3486,1.273,1.3126,86814277,0
1993-06-21,1.2959,1.2959,1.2653,1.2677,76297499,0
1993-06-22,1.3089,1.3447,1.273,1.3255,93810905,0
1993-06-23,1.3366,1.3366,1.2808,1.2959,50400632,0
1993-06-24,1.2959,1.3366,1.2808,1.3366,62144975,0
1993-06-25,1.2933,1.305,1.2653,1.2808,71718450,0
1993-06-28,1.2959,1.2959,1.2407,1.2844,98617952,0
1993-06-29,1.2883,1.2883,1.2321,1.2485,82066575,0
1993-06-30,1.2407,1.273,1.2321,1.2653,55848003,0
1993-07-01,1.2485,1.273,1.2167,1.2167,60842467,0
1993-07-02,1.2241,1.2407,1.2089,1.2321,53442920,0
1993-07-06,1.2241,1.2485,1.2013,1.2089,43297819,0
1993-07-07,1.2013,1.2128,1.1601,1.1679,63316268,0
1993-07-08,1.1679,1.2013,1.1601,1.1679,38756261,0
1993-07-09,1.1845,1.1921,1.1679,1.1768,43750727,0
1993-07-12,1.1768,1.2204,1.1601,1.2167,48492186,0
1993-07-13,1.2407,1.2407,1.1845,1.1921,44094310,0
1993-07-14,1.1768,1.2013,1.1449,1.1921,68688672,0
1993-07-15,1.1921,1.2089,1.1283,1.1449,94273182,0
1993-07-16,0.9117,0.949,0.8478,0.8809,591398510,0
1993-07-19,0.8966,0.9209,0.8171,0.821,224844438,0
1993-07-20,0.8401,0.8886,0.8246,0.8605,148340799,0
1993-07-21,0.8324,0.8567,0.8171,0.8401,127144796,0
1993-07-22,0.8324,0.8644,0.8246,0.8478,58893402,0
1993-07-23,0.8644,0.8809,0.8324,0.8401,65196614,0
1993-07-26,0.8567,0.8809,0.8324,0.8605,42620034,0
1993-07-27,0.8567,0.8809,0.8401,0.8478,55388850,0
1993-07-28,0.8401,0.8644,0.8401,0.8605,25600117,0
1993-07-29,0.8644,0.8809,0.8567,0.8723,33849272,0
1993-07-30,0.8809,0.9039,0.8644,0.8886,59805459,0
1993-08-02,0.9039,0.936,0.8966,0.9117,60323957,0
1993-08-03,0.9284,0.936,0.9209,0.9284,49216822,0
1993-08-04,0.936,0.9758,0.9284,0.9682,67767247,0
1993-08-05,0.9849,0.9849,0.9284,0.9453,58390528,0
1993-08-06,0.936,0.9682,0.936,0.936,35117422,0
1993-08-09,0.936,0.9682,0.9284,0.9526,45015741,0
1993-08-10,0.9453,0.9526,0.9039,0.9117,42607532,0
1993-08-11,0.9117,0.9117,0.8644,0.8809,46564984,0
1993-08-12,0.8809,0.8886,0.8324,0.8478,94310655,0
1993-08-13,0.8478,0.8886,0.8401,0.8762,38712554,0
1993-08-16,0.8809,0.8966,0.8723,0.8809,28570565,0
1993-08-17,0.8886,0.9117,0.8723,0.9078,30169787,0
1993-08-18,0.9284,0.9526,0.9039,0.9117,52630809,0
1993-08-19,0.9209,0.9209,0.8809,0.8809,42426374,0
1993-08-20,0.8886,0.8966,0.8644,0.8966,27870903,0
1993-08-23,0.8966,0.9209,0.8809,0.9078,25428326,0
1993-08-24,0.9039,0.9209,0.8886,0.8966,28239476,0
1993-08-25,0.8966,0.9039,0.8567,0.8723,40652230,0
1993-08-26,0.8723,0.8723,0.8478,0.8605,49123130,0
1993-08-27,0.8644,0.8644,0.8401,0.8478,52031102,0
1993-08-30,0.8478,0.8478,0.8286,0.8324,76341220,0
1993-08-31,0.8478,0.8567,0.8324,0.8478,35660884,0
1993-09-01,0.8478,0.8567,0.8246,0.8362,62907091,0
1993-09-02,0.8324,0.8401,0.808,0.8246,78718196,0
1993-09-03,0.8324,0.8324,0.808,0.8246,45440546,0
1993-09-07,0.8324,0.8644,0.8246,0.8401,40030652,0
1993-09-08,0.8401,0.8644,0.8324,0.8567,63203827,0
1993-09-09,0.8567,0.8644,0.8324,0.8324,41701725,0
1993-09-10,0.8401,0.8401,0.8118,0.8401,37506875,0
1993-09-13,0.8401,0.8478,0.7928,0.808,71334278,0
1993-09-14,0.776,0.8003,0.7683,0.776,77150220,0
1993-09-15,0.7837,0.8003,0.7531,0.7837,71874633,0
1993-09-16,0.776,0.8003,0.776,0.7928,23972784,0
1993-09-17,0.7799,0.8171,0.776,0.808,47976802,0
1993-09-20,0.808,0.8171,0.7928,0.7965,30966274,0
1993-09-21,0.7928,0.808,0.7646,0.7837,40855248,0
1993-09-22,0.776,0.8171,0.776,0.8171,30813230,0
1993-09-23,0.8171,0.8171,0.7837,0.7928,36519847,0
1993-09-24,0.8003,0.808,0.7837,0.8003,21355307,0
1993-09-27,0.8003,0.808,0.776,0.7928,31562863,0
1993-09-28,0.7928,0.8003,0.776,0.7928,26368505,0
1993-09-29,0.776,0.7965,0.7606,0.7646,66024337,0
1993-09-30,0.7683,0.7683,0.7363,0.748,76666063,0
1993-10-01,0.7288,0.7363,0.7196,0.7288,93701582,0
1993-10-04,0.7248,0.7363,0.7045,0.7288,53780251,0
1993-10-05,0.7363,0.7683,0.7363,0.7531,49169973,0
1993-10-06,0.7606,0.7683,0.748,0.757,48882613,0
1993-10-07,0.7531,0.7606,0.7288,0.7363,37622435,0
1993-10-08,0.7439,0.7439,0.7118,0.7248,38878084,0
1993-10-11,0.7288,0.7683,0.7288,0.7606,44940769,0
1993-10-12,0.7683,0.8003,0.7606,0.7683,85433698,0
1993-10-13,0.776,0.776,0.7531,0.7683,49363639,0
1993-10-14,0.7683,0.7837,0.7531,0.7606,44812723,0
1993-10-15,0.8886,0.9117,0.8567,0.9039,266402468,0
1993-10-18,0.8966,0.9209,0.8886,0.9078,92867603,0
1993-10-19,0.9039,0.9117,0.8723,0.8886,59561846,0
1993-10-20,0.8966,0.9039,0.8723,0.8886,38600091,0
1993-10-21,0.8809,1.0001,0.8723,0.9682,174890462,0
1993-10-22,0.9758,1.0091,0.9526,0.9682,110459111,0
1993-10-25,0.9682,0.9758,0.949,0.9604,61111084,0
1993-10-26,0.9526,0.9604,0.9284,0.9526,62045003,0
1993-10-27,0.9604,1.0322,0.9526,1.0167,128025619,0
1993-10-28,1.0167,1.0322,0.9925,0.9925,68176415,0
1993-10-29,0.9925,1.0167,0.9758,0.9849,38169052,0
1993-11-01,0.9849,1.0091,0.9682,1.0091,29554472,0
1993-11-02,1.0001,1.0566,0.9925,1.0486,62538518,0
1993-11-03,1.0566,1.0566,0.9925,1.0132,49351137,0
1993-11-04,1.0091,1.0322,0.9849,1.0322,51696899,0
1993-11-05,1.0208,1.0322,0.9849,1.0208,105427164,0
1993-11-08,1.0245,1.0282,0.9758,0.9849,46571239,0
1993-11-09,0.9925,1.0001,0.9526,0.9644,47758176,0
1993-11-10,0.9682,0.9849,0.9604,0.9849,21467754,0
1993-11-11,0.9849,1.0245,0.9758,1.0039,39721421,0
1993-11-12,1.0091,1.0245,0.9758,1.0167,40065007,0
1993-11-15,1.0091,1.0486,1.0091,1.0245,43813197,0
1993-11-16,1.0245,1.0961,1.0167,1.0886,84524780,0
1993-11-17,1.0886,1.1206,1.0486,1.0731,84396705,0
1993-11-18,1.0731,1.0807,1.0566,1.0731,31906447,0
1993-11-19,1.0566,1.0731,1.0399,1.0566,34292795,0
1993-11-22,1.0486,1.0566,1.0322,1.0399,42001576,0
1993-11-23,1.0399,1.0566,1.0001,1.0566,51918646,0
1993-11-24,1.0486,1.0731,1.0438,1.0566,25222185,0
1993-11-26,1.0486,1.0566,1.0322,1.0438,12116017,0
1993-11-29,1.0322,1.0399,1.0091,1.0167,26971357,0
1993-11-30,1.0167,1.0438,1.0091,1.0091,31419195,0
1993-12-01,1.0245,1.0322,1.0001,1.0091,31016259,0
1993-12-02,1.0167,1.0245,0.9925,1.0167,28070795,0
1993-12-03,1.0167,1.0245,0.9925,1.0091,33596260,0
1993-12-06,1.0091,1.0399,1.0001,1.0322,43778833,0
1993-12-07,1.0245,1.0322,1.0091,1.0322,17807017,0
1993-12-08,1.0245,1.0322,1.0091,1.0208,11041551,0
1993-12-09,1.0167,1.0245,0.9526,0.9604,50969114,0
1993-12-10,0.9682,0.9758,0.8886,0.9039,138676706,0
1993-12-13,0.9039,0.9453,0.8886,0.9453,68138946,0
1993-12-14,0.936,0.9526,0.9284,0.9321,81897913,0
1993-12-15,0.9284,0.9526,0.9284,0.9526,34548933,0
1993-12-16,0.9453,0.9526,0.9284,0.9399,35242342,0
1993-12-17,0.9453,0.9526,0.9321,0.9453,40480445,0
1993-12-20,0.936,0.9526,0.9039,0.9117,52718267,0
1993-12-21,0.9117,0.9209,0.8723,0.8809,70034906,0
1993-12-22,0.8723,0.9117,0.8644,0.8966,50581806,0
1993-12-23,0.8723,0.8723,0.8478,0.8723,63294406,0
1993-12-27,0.8886,0.9209,0.8723,0.9117,44603439,0
1993-12-28,0.9209,0.9453,0.9117,0.9321,44481623,0
1993-12-29,0.936,0.936,0.9117,0.9117,29938655,0
1993-12-30,0.9117,0.9682,0.9117,0.9526,87723213,0
1993-12-31,0.9526,0.9682,0.936,0.936,44890808,0
1994-01-03,0.9453,0.9604,0.9284,0.9565,50625523,0
1994-01-04,0.9682,1.0091,0.9604,1.0091,79530313,0
1994-01-05,1.0167,1.0847,1.0167,1.0807,170714359,0
1994-01-06,1.0807,1.0886,1.0399,1.0486,102213091,0
1994-01-07,1.0245,1.0641,1.0001,1.0604,83328466,0
1994-01-10,1.0566,1.0847,1.0486,1.0757,56219710,0
1994-01-11,1.0731,1.0807,1.0167,1.0208,99114602,0
1994-01-12,1.0322,1.0322,0.9758,0.9758,122462673,0
1994-01-13,0.9604,0.9849,0.9526,0.9809,148253339,0
1994-01-14,0.9849,1.0167,0.9758,0.9925,59824201,0
1994-01-17,0.9925,1.0091,0.9604,0.972,40636608,0
1994-01-18,0.9682,0.9682,0.9284,0.9399,101179221,0
1994-01-19,0.936,0.9526,0.9209,0.936,78530788,0
1994-01-20,0.9453,0.9849,0.9453,0.9565,74763865,0
1994-01-21,1.0641,1.0731,1.0322,1.0694,273342873,0
1994-01-24,1.0641,1.1283,1.0641,1.1206,193028571,0
1994-01-25,1.1128,1.1206,1.0641,1.0847,123359118,0
1994-01-26,1.0807,1.0886,1.0641,1.0731,46240147,0
1994-01-27,1.0731,1.0961,1.0566,1.0924,36882168,0
1994-01-28,1.0961,1.1128,1.0807,1.0886,38050353,0
1994-01-31,1.0731,1.0807,1.0486,1.0486,66480363,0
1994-02-01,1.0566,1.0731,1.0322,1.0641,43706997,0
1994-02-02,1.0641,1.0641,1.0399,1.0566,40842761,0
1994-02-03,1.0566,1.0757,1.0399,1.0731,38484523,0
1994-02-04,1.0731,1.1206,1.0641,1.0731,98727281,0
1994-02-07,1.0731,1.1884,1.0731,1.1679,202314703,0
1994-02-08,1.1526,1.1679,1.1283,1.1449,79589657,0
1994-02-09,1.1449,1.1679,1.1283,1.1601,52146662,0
1994-02-10,1.1601,1.2013,1.1526,1.1679,84231148,0
1994-02-11,1.1601,1.2013,1.1601,1.1845,45805984,0
1994-02-14,1.1845,1.2167,1.1768,1.1845,68479397,0
1994-02-15,1.1768,1.2013,1.1601,1.1884,36191891,0
1994-02-16,1.2013,1.2013,1.1768,1.1768,34030430,0
1994-02-17,1.1921,1.2128,1.1601,1.1845,40480445,0
1994-02-18,1.1679,1.1845,1.1601,1.1601,41573653,0
1994-02-22,1.1601,1.2013,1.1449,1.1921,59839828,0
1994-02-23,1.1921,1.2241,1.1845,1.1921,72658629,0
1994-02-24,1.1845,1.1921,1.1601,1.1718,55179590,0
1994-02-25,1.1845,1.1921,1.1371,1.1526,66046198,0
1994-02-28,1.1601,1.1845,1.1526,1.1679,34533320,0
1994-03-01,1.1768,1.1768,1.1449,1.1601,59087056,0
1994-03-02,1.1283,1.1601,1.1128,1.1399,82032223,0
1994-03-03,1.1449,1.1601,1.1371,1.1449,52562107,0
1994-03-04,1.1526,1.2013,1.1449,1.1768,63263176,0
1994-03-07,1.1845,1.2204,1.1768,1.2128,86564400,0
1994-03-08,1.2167,1.2167,1.1768,1.1845,51887430,0
1994-03-09,1.1718,1.2013,1.1526,1.2013,69313376,0
1994-03-10,1.1921,1.2037,1.1768,1.1921,40093117,0
1994-03-11,1.1845,1.2089,1.1768,1.1921,45134439,0
1994-03-14,1.2321,1.2321,1.2089,1.2204,123184207,0
1994-03-15,1.2241,1.2241,1.1921,1.2037,57044297,0
1994-03-16,1.2013,1.2089,1.1679,1.1768,41042657,0
1994-03-17,1.1768,1.1845,1.1601,1.1679,43569574,0
1994-03-18,1.1768,1.1768,1.1449,1.1655,62379212,0
1994-03-21,1.1655,1.1679,1.1283,1.1371,68748023,0
1994-03-22,1.1283,1.1371,1.1038,1.1206,67720380,0
1994-03-23,1.1283,1.1371,1.0961,1.1245,60430172,0
1994-03-24,1.1245,1.1283,1.0886,1.1078,52455897,0
1994-03-25,1.1128,1.1128,1.0486,1.0486,95834917,0
1994-03-28,1.0566,1.0886,1.0486,1.0641,78805662,0
1994-03-29,1.0641,1.0807,1.0322,1.0486,59546215,0
1994-03-30,1.0399,1.0641,1.0167,1.0399,47361488,0
1994-03-31,1.0399,1.0731,1.0091,1.0641,58303063,0
1994-04-04,1.0322,1.0641,1.0167,1.0641,46936683,0
1994-04-05,1.0807,1.0961,1.0731,1.0731,27302438,0
1994-04-06,1.0886,1.0886,1.0486,1.0731,36001340,0
1994-04-07,1.0731,1.0807,1.0486,1.0694,21577076,0
1994-04-08,1.0807,1.0886,1.0641,1.0731,49319910,0
1994-04-11,1.0731,1.0731,1.0399,1.0731,29791854,0
1994-04-12,1.0694,1.0694,1.0167,1.0245,38159671,0
1994-04-13,1.0322,1.0399,1.0001,1.0167,65018566,0
1994-04-14,0.9758,1.0167,0.9604,1.0091,61910702,0
1994-04-15,1.0001,1.0091,0.9604,0.9682,52527729,0
1994-04-18,0.9758,0.9758,0.936,0.949,64225196,0
1994-04-19,0.9526,0.9604,0.9117,0.9284,46365089,0
1994-04-20,0.936,0.9604,0.8966,0.9039,78602636,0
1994-04-21,0.9117,0.9758,0.8644,0.949,114491526,0
1994-04-22,1.0001,1.0245,0.9117,0.9526,194612174,0
1994-04-25,0.9526,0.9925,0.9453,0.9925,100185943,0
1994-04-26,1.0091,1.0091,0.9925,1.0001,45799730,0
1994-04-28,0.9925,1.0001,0.9526,0.9682,28020835,0
1994-04-29,0.9604,0.9758,0.9526,0.9604,26434104,0
1994-05-02,0.9604,1.0001,0.9604,0.9925,34364633,0
1994-05-03,0.9925,1.0001,0.9453,0.9682,37063336,0
1994-05-04,0.9925,1.0641,0.9758,1.0566,101557169,0
1994-05-05,1.0641,1.0807,1.0322,1.0526,80411141,0
1994-05-06,1.0322,1.0486,1.0001,1.0348,52368439,0
1994-05-09,1.0322,1.0399,0.9849,1.0001,39174819,0
1994-05-10,1.0167,1.0245,0.9925,0.9925,40952075,0
1994-05-11,0.9925,1.0091,0.9526,0.9682,40583504,0
1994-05-12,0.9758,0.9849,0.9453,0.9502,29869929,0
1994-05-13,0.9526,0.9758,0.936,0.9604,25828133,0
1994-05-16,0.9604,0.9758,0.9453,0.9453,37756751,0
1994-05-17,0.9526,0.9526,0.9209,0.9399,50228847,0
1994-05-18,0.9526,0.9849,0.936,0.9809,34542679,0
1994-05-19,0.9849,1.0399,0.9758,1.0282,76297499,0
1994-05-20,1.0167,1.0322,0.9925,0.9938,27371143,0
1994-05-23,0.9925,1.0001,0.9604,0.9758,33452592,0
1994-05-24,0.9925,1.0001,0.9682,0.9849,35264203,0
1994-05-25,0.9682,1.0167,0.9604,1.0001,37959786,0
1994-05-26,1.0091,1.0091,0.9682,0.9758,20368285,0
1994-05-27,0.9682,0.9849,0.9453,0.9591,30310357,0
1994-05-31,0.9453,0.9453,0.9117,0.936,71784043,0
1994-06-01,0.9117,0.9171,0.8926,0.9039,107582376,0
1994-06-02,0.9078,0.9117,0.8683,0.8762,107348105,0
1994-06-03,0.8683,0.8966,0.8567,0.8847,98636693,0
1994-06-06,0.8809,0.8886,0.8644,0.8762,35148641,0
1994-06-07,0.8723,0.8886,0.8723,0.8809,39112346,0
1994-06-08,0.8809,0.8847,0.8324,0.8362,76459907,0
1994-06-09,0.821,0.8644,0.8171,0.8644,81860428,0
1994-06-10,0.8683,0.8762,0.8438,0.8478,39805762,0
1994-06-13,0.8438,0.8697,0.8438,0.8644,25909354,0
1994-06-14,0.8723,0.8762,0.853,0.8656,43047929,0
1994-06-15,0.8644,0.8966,0.8605,0.8913,44475377,0
1994-06-16,0.8886,0.8886,0.8362,0.8438,60858081,0
1994-06-17,0.8324,0.8567,0.8286,0.8478,62607235,0
1994-06-20,0.8401,0.8723,0.8324,0.8683,55748056,0
1994-06-21,0.8605,0.8723,0.8246,0.8324,67845330,0
1994-06-22,0.8401,0.8567,0.8324,0.8401,31753403,0
1994-06-23,0.8401,0.8401,0.7965,0.8044,56863131,0
1994-06-24,0.8044,0.8362,0.7928,0.8197,81673017,0
1994-06-27,0.808,0.8401,0.7888,0.8401,71381119,0
1994-06-28,0.8401,0.8683,0.821,0.8567,48589006,0
1994-06-29,0.8567,0.8683,0.8286,0.8362,37806722,0
1994-06-30,0.8401,0.8605,0.8401,0.8478,28370652,0
1994-07-01,0.8438,0.8478,0.8118,0.8246,49997713,0
1994-07-05,0.821,0.8567,0.821,0.8478,23941563,0
1994-07-06,0.8401,0.8478,0.8324,0.8362,27158755,0
1994-07-07,0.8286,0.8644,0.8171,0.8591,47452051,0
1994-07-08,0.8478,0.8847,0.8478,0.8656,58071939,0
1994-07-11,0.8683,0.8762,0.853,0.8644,29679405,0
1994-07-12,0.8644,0.9105,0.8438,0.9078,67576715,0
1994-07-13,0.9117,0.9682,0.9117,0.9502,125570553,0
1994-07-14,0.949,0.9526,0.9039,0.9171,50385011,0
1994-07-15,0.9039,0.9171,0.8809,0.9039,26484073,0
1994-07-18,0.9005,0.9284,0.8966,0.9078,21314697,0
1994-07-19,0.9171,0.9209,0.8762,0.8861,32453058,0
1994-07-20,0.8762,0.8847,0.8438,0.853,60620697,0
1994-07-21,0.853,0.9117,0.8478,0.8966,80729723,0
1994-07-22,1.0132,1.0233,0.9604,0.9925,219362713,0
1994-07-25,0.9963,1.0208,0.9849,1.0144,117871145,0
1994-07-26,1.0167,1.0245,0.9963,1.0039,52655790,0
1994-07-27,1.0001,1.0039,0.9809,0.9938,37310086,0
1994-07-28,0.9925,1.0282,0.9886,1.0208,68413806,0
1994-07-29,1.0208,1.0886,1.0208,1.0784,154993818,0
1994-08-01,1.0757,1.0807,1.0486,1.0694,63940977,0
1994-08-02,1.0731,1.0757,1.0374,1.0426,75176174,0
1994-08-03,1.0486,1.0641,1.0282,1.0604,63263176,0
1994-08-04,1.0604,1.0807,1.0604,1.0641,51525093,0
1994-08-05,1.0526,1.0694,1.0526,1.0641,24266406,0
1994-08-08,1.0604,1.0886,1.0566,1.0807,39399697,0
1994-08-09,1.0731,1.0847,1.0604,1.0757,21920651,0
1994-08-10,1.0757,1.1167,1.0641,1.1078,70715820,0
1994-08-11,1.0961,1.1245,1.0847,1.0988,83131692,0
1994-08-12,1.1014,1.1245,1.0847,1.1128,50100786,0
1994-08-15,1.1128,1.1206,1.0961,1.1078,33486932,0
1994-08-16,1.1014,1.1128,1.0886,1.1128,43432130,0
1994-08-17,1.1167,1.1331,1.1078,1.1206,79811426,0
1994-08-18,1.1128,1.1283,1.1038,1.1078,57522203,0
1994-08-19,1.1128,1.1206,1.0961,1.1167,36407396,0
1994-08-22,1.1128,1.1206,1.1078,1.1167,42507572,0
1994-08-23,1.1167,1.1487,1.1128,1.1206,59805459,0
1994-08-24,1.1128,1.1206,1.1014,1.1167,47851869,0
1994-08-25,1.0961,1.1655,1.0961,1.1232,83328466,0
1994-08-26,1.1283,1.1563,1.1283,1.1449,56947471,0
1994-08-29,1.1449,1.1563,1.1283,1.1331,42420113,0
1994-08-30,1.1283,1.1655,1.1245,1.1601,50778578,0
1994-08-31,1.1526,1.1974,1.1449,1.1577,98121318,0
1994-09-01,1.1331,1.1449,1.1078,1.1206,56972462,0
1994-09-02,1.1283,1.1371,1.1206,1.1331,28251978,0
1994-09-06,1.1283,1.1399,1.1206,1.1385,25497052,0
1994-09-07,1.1399,1.1718,1.1331,1.1563,56863131,0
1994-09-08,1.1526,1.1601,1.1399,1.1563,44297330,0
1994-09-09,1.1449,1.1526,1.1331,1.1449,43850688,0
1994-09-12,1.1399,1.1449,1.1331,1.1449,25250302,0
1994-09-13,1.1449,1.1601,1.1399,1.1474,29067195,0
1994-09-14,1.1399,1.1449,1.1206,1.1245,27633506,0
1994-09-15,1.1245,1.1563,1.1245,1.1526,72218212,0
1994-09-16,1.1487,1.1921,1.1371,1.1655,101554040,0
1994-09-19,1.1655,1.1768,1.1371,1.1371,48623375,0
1994-09-20,1.1245,1.1331,1.1014,1.1065,55010911,0
1994-09-21,1.1038,1.1078,1.0807,1.0924,65493344,0
1994-09-22,1.0961,1.0961,1.0757,1.0847,40783411,0
1994-09-23,1.0847,1.1038,1.0847,1.0859,37057082,0
1994-09-26,1.0847,1.1038,1.0757,1.0859,39518403,0
1994-09-27,1.0807,1.0924,1.0694,1.0847,30422813,0
1994-09-28,1.0886,1.1014,1.0757,1.0847,22664038,0
1994-09-29,1.0807,1.1014,1.0694,1.0924,30504003,0
1994-09-30,1.0924,1.1038,1.0757,1.0784,19996575,0
1994-10-03,1.0757,1.0807,1.0399,1.0604,36141898,0
1994-10-04,1.0641,1.0886,1.0566,1.0807,45287486,0
1994-10-05,1.0757,1.2204,1.0694,1.2128,197951181,0
1994-10-06,1.1974,1.1999,1.1526,1.1601,146947714,0
1994-10-07,1.1563,1.1871,1.1371,1.1845,101622750,0
1994-10-10,1.1884,1.2677,1.1845,1.2446,145970073,0
1994-10-11,1.3255,1.3407,1.2614,1.2677,234905205,0
1994-10-12,1.2677,1.3638,1.2526,1.3486,166581982,0
1994-10-13,1.3638,1.373,1.2998,1.3164,146497944,0
1994-10-14,1.3294,1.3447,1.3089,1.3164,49098142,0
1994-10-17,1.3089,1.3294,1.2446,1.273,84777784,0
1994-10-18,1.2998,1.332,1.2959,1.3202,130708685,0
1994-10-19,1.3126,1.3486,1.3126,1.3202,97912037,0
1994-10-20,1.3202,1.3394,1.2959,1.3126,60836214,0
1994-10-21,1.305,1.3689,1.305,1.3638,89997128,0
1994-10-24,1.3689,1.3807,1.3407,1.3524,57031813,0
1994-10-25,1.332,1.3638,1.3294,1.3638,84078113,0
1994-10-26,1.3638,1.3841,1.3638,1.3841,54876602,0
1994-10-27,1.3841,1.4012,1.3599,1.3689,44456642,0
1994-10-28,1.3575,1.373,1.3366,1.3486,76225654,0
1994-10-31,1.3447,1.3894,1.3294,1.3821,99255144,0
1994-11-01,1.373,1.392,1.3575,1.3807,60823726,0
1994-11-02,1.3807,1.3841,1.3255,1.3255,61004885,0
1994-11-03,1.3366,1.3447,1.3126,1.3294,30822605,0
1994-11-04,1.3294,1.332,1.2808,1.2933,53558474,0
1994-11-07,1.2933,1.3202,1.2844,1.305,31525396,0
1994-11-08,1.2998,1.3638,1.2883,1.3524,97321708,0
1994-11-09,1.3689,1.3769,1.3126,1.332,113320234,0
1994-11-10,1.3366,1.3407,1.3126,1.3229,42663748,0
1994-11-11,1.3202,1.3294,1.3126,1.3164,17366608,0
1994-11-14,1.3202,1.3689,1.3202,1.3599,38940556,0
1994-11-15,1.3599,1.3769,1.3202,1.3255,46746173,0
1994-11-16,1.305,1.3307,1.2998,1.3104,52262238,0
1994-11-17,1.3089,1.3126,1.2768,1.2808,41954719,0
1994-11-18,1.2808,1.2959,1.2677,1.2808,41005174,0
1994-11-21,1.2808,1.2883,1.2167,1.2204,56500823,0
1994-11-22,1.2089,1.2526,1.1921,1.1974,62563516,0
1994-11-23,1.1845,1.2128,1.1655,1.1808,91421436,0
1994-11-25,1.1808,1.2089,1.1768,1.2089,23488652,0
1994-11-28,1.2037,1.2241,1.1949,1.2115,38675050,0
1994-11-29,1.2167,1.2321,1.2089,1.2241,40196190,0
1994-11-30,1.2294,1.2614,1.1845,1.1921,87020447,0
1994-12-01,1.1845,1.2037,1.1526,1.1577,86264544,0
1994-12-02,1.1679,1.1768,1.1399,1.1704,48039280,0
1994-12-05,1.1679,1.1974,1.1563,1.1898,50275689,0
1994-12-06,1.1845,1.2294,1.1808,1.2026,66399149,0
1994-12-07,1.2013,1.2115,1.1549,1.1718,38290861,0
1994-12-08,1.1808,1.1845,1.1449,1.1487,47370854,0
1994-12-09,1.1487,1.1655,1.1128,1.1601,72711718,0
1994-12-12,1.1655,1.1768,1.1371,1.1679,62491670,0
1994-12-13,1.1718,1.182,1.1601,1.1655,33243307,0
1994-12-14,1.1679,1.2204,1.1679,1.2128,86851758,0
1994-12-15,1.2167,1.2294,1.1808,1.1884,63472436,0
1994-12-16,1.1921,1.2089,1.1768,1.1921,50138262,0
1994-12-19,1.1921,1.2614,1.1921,1.2526,92817633,0
1994-12-20,1.2526,1.2562,1.2294,1.2321,48845146,0
1994-12-21,1.2128,1.2321,1.2013,1.2294,43906913,0
1994-12-22,1.2321,1.2446,1.2241,1.2361,37113298,0
1994-12-23,1.2321,1.2614,1.2321,1.2446,26184227,0
1994-12-27,1.2562,1.273,1.2446,1.2526,22845212,0
1994-12-28,1.2526,1.2562,1.2241,1.2526,24866114,0
1994-12-29,1.2562,1.2768,1.2526,1.2653,33839897,0
1994-12-30,1.2614,1.2768,1.2407,1.2485,20383900,0
1995-01-03,1.2446,1.2446,1.2128,1.2294,28967264,0
1995-01-04,1.2361,1.2677,1.2361,1.2614,44253608,0
1995-01-05,1.2562,1.2614,1.2407,1.2446,20536941,0
1995-01-06,1.332,1.3807,1.3164,1.3447,300251742,0
1995-01-09,1.332,1.3407,1.3126,1.319,76438048,0
1995-01-10,1.3202,1.4085,1.3202,1.3987,171454628,0
1995-01-11,1.4012,1.5394,1.3663,1.4969,243694708,0
1995-01-12,1.4764,1.4856,1.4327,1.4534,153881867,0
1995-01-13,1.4764,1.4764,1.4216,1.4366,97993256,0
1995-01-16,1.4366,1.4486,1.4162,1.4243,52702655,0
1995-01-17,1.4243,1.4572,1.4123,1.4406,92061738,0
1995-01-18,1.4406,1.4598,1.4327,1.4598,35601539,0
1995-01-19,1.4572,1.4728,1.4406,1.4691,87651374,0
1995-01-20,1.5048,1.5048,1.3599,1.3638,278983903,0
1995-01-23,1.3407,1.3638,1.3126,1.3524,111146272,0
1995-01-24,1.3524,1.3575,1.3255,1.332,60823726,0
1995-01-25,1.2653,1.3447,1.2653,1.3112,144202170,0
1995-01-26,1.3089,1.3294,1.2562,1.2653,68713657,0
1995-01-27,1.2768,1.2933,1.2485,1.2768,83265993,0
1995-01-30,1.2844,1.2959,1.2768,1.2844,64306425,0
1995-01-31,1.2959,1.3089,1.2808,1.2933,59340073,0
1995-02-01,1.305,1.305,1.2768,1.2844,44166148,0
1995-02-02,1.2844,1.3407,1.2844,1.332,56775673,0
1995-02-03,1.3447,1.3486,1.2933,1.2959,89022599,0
1995-02-06,1.305,1.305,1.2653,1.2959,67776606,0
1995-02-07,1.2933,1.3126,1.2808,1.3075,56222820,0
1995-02-08,1.3126,1.3575,1.3089,1.355,112351936,0
1995-02-09,1.3486,1.405,1.3486,1.396,132579659,0
1995-02-10,1.396,1.4136,1.3894,1.4012,97877696,0
1995-02-13,1.3932,1.4243,1.3841,1.4012,79027423,0
1995-02-14,1.4012,1.4123,1.3638,1.3741,46187043,0
1995-02-15,1.3841,1.3932,1.3599,1.3626,51447017,0
1995-02-16,1.3807,1.3841,1.3638,1.3821,61014258,0
1995-02-17,1.373,1.3769,1.3599,1.3599,33964839,0
1995-02-21,1.3638,1.3689,1.3089,1.3126,84106220,0
1995-02-22,1.2998,1.3126,1.2844,1.3075,81829193,0
1995-02-23,1.3164,1.3407,1.2808,1.2859,87766944,0
1995-02-24,1.2844,1.2933,1.2321,1.2485,158632694,0
1995-02-27,1.2241,1.2485,1.2204,1.2241,74966884,0
1995-02-28,1.2321,1.2768,1.2167,1.2653,62182441,0
1995-03-01,1.273,1.2844,1.2626,1.2808,62594742,0
1995-03-02,1.2844,1.305,1.273,1.2808,74948150,0
1995-03-03,1.273,1.3025,1.2653,1.2883,40652230,0
1995-03-06,1.273,1.2808,1.2653,1.273,37013351,0
1995-03-07,1.2768,1.2768,1.2241,1.2267,42051547,0
1995-03-08,1.2407,1.2844,1.2089,1.2665,101757076,0
1995-03-09,1.2768,1.2933,1.2614,1.273,54851606,0
1995-03-10,1.2677,1.2933,1.2614,1.2653,38322103,0
1995-03-13,1.2677,1.2677,1.2167,1.2204,90846708,0
1995-03-14,1.2241,1.2241,1.1038,1.1206,202989393,0
1995-03-15,1.1371,1.1601,1.1167,1.1206,203854575,0
1995-03-16,1.1283,1.1526,1.1206,1.1283,88332295,0
1995-03-17,1.1371,1.1371,1.1167,1.1245,60139684,0
1995-03-20,1.1245,1.1399,1.1206,1.1283,52955655,0
1995-03-21,1.1371,1.1768,1.1283,1.1601,85161961,0
1995-03-22,1.1601,1.2653,1.1601,1.2192,133626031,0
1995-03-23,1.2128,1.2167,1.1833,1.1884,47436438,0
1995-03-24,1.1974,1.2128,1.1921,1.2089,35729589,0
1995-03-27,1.2037,1.2037,1.1718,1.1898,39824504,0
1995-03-28,1.1601,1.1642,1.0924,1.1014,192372645,0
1995-03-29,1.0886,1.1167,1.0847,1.1014,138570519,0
1995-03-30,1.1078,1.1371,1.1038,1.1331,76250634,0
1995-03-31,1.1245,1.1399,1.1128,1.1283,51103416,0
1995-04-03,1.1371,1.1449,1.1245,1.1371,43032322,0
1995-04-04,1.1449,1.1487,1.0757,1.0847,119417272,0
1995-04-05,1.0924,1.1128,1.0807,1.1128,73864294,0
1995-04-06,1.1921,1.2167,1.1371,1.1768,201583820,0
1995-04-07,1.1845,1.1884,1.1601,1.1768,82472624,0
1995-04-10,1.1808,1.1845,1.1563,1.1718,32852867,0
1995-04-11,1.1768,1.2128,1.1718,1.2089,59824201,0
1995-04-12,1.2241,1.2677,1.1974,1.2485,132389122,0
1995-04-13,1.2562,1.2562,1.2128,1.2241,48626504,0
1995-04-17,1.2204,1.2614,1.2128,1.2294,58234350,0
1995-04-18,1.2321,1.2361,1.2013,1.2013,64459467,0
1995-04-19,1.2013,1.2013,1.1399,1.1655,77927956,0
1995-04-20,1.1884,1.2321,1.1718,1.2037,91893088,0
1995-04-21,1.1921,1.2653,1.1884,1.2526,185910139,0
1995-04-24,1.2485,1.2677,1.2321,1.2485,75922672,0
1995-04-25,1.2526,1.2614,1.1921,1.2089,76313121,0
1995-04-26,1.2037,1.2407,1.1974,1.2241,64265812,0
1995-04-27,1.2321,1.2321,1.2089,1.2128,39006155,0
1995-04-28,1.2167,1.2294,1.2013,1.2241,54470544,0
1995-05-01,1.2241,1.2407,1.2167,1.2241,49629132,0
1995-05-02,1.2241,1.2294,1.2013,1.2204,33468197,0
1995-05-03,1.2241,1.2361,1.2167,1.2204,47070986,0
1995-05-04,1.2241,1.2768,1.2167,1.2321,84680938,0
1995-05-05,1.2407,1.2526,1.2204,1.2446,58009469,0
1995-05-08,1.2768,1.3126,1.273,1.2959,107919705,0
1995-05-09,1.2998,1.3255,1.2808,1.3202,90059600,0
1995-05-10,1.3294,1.3407,1.305,1.3269,76712922,0
1995-05-11,1.332,1.332,1.2933,1.3126,146029410,0
1995-05-12,1.3089,1.3987,1.2959,1.396,180703279,0
1995-05-15,1.3807,1.4012,1.3599,1.396,109700097,0
1995-05-16,1.3807,1.4216,1.3599,1.4012,92733301,0
1995-05-17,1.4012,1.4216,1.3932,1.4085,73386402,0
1995-05-18,1.4123,1.4123,1.3841,1.3894,103624912,0
1995-05-19,1.373,1.4012,1.3638,1.3689,89965886,0
1995-05-22,1.3599,1.4123,1.3524,1.4123,103712371,0
1995-05-23,1.4123,1.4216,1.3932,1.405,77156445,0
1995-05-24,1.4012,1.4162,1.373,1.3932,73811204,0
1995-05-25,1.3841,1.4085,1.3769,1.3894,50997228,0
1995-05-26,1.3769,1.3807,1.3524,1.3663,31947048,0
1995-05-30,1.3638,1.373,1.3294,1.3447,54767272,0
1995-05-31,1.3486,1.3486,1.3126,1.3307,44490999,0
1995-06-01,1.3407,1.3599,1.3366,1.3499,52074832,0
1995-06-02,1.3407,1.3575,1.3294,1.3486,29476369,0
1995-06-05,1.3575,1.3932,1.3486,1.3932,71018802,0
1995-06-06,1.396,1.4216,1.3932,1.4085,87923131,0
1995-06-07,1.4123,1.4123,1.3807,1.3807,34726957,0
1995-06-08,1.3894,1.3894,1.3486,1.3741,37966027,0
1995-06-09,1.396,1.4012,1.3807,1.3932,52046723,0
1995-06-12,1.4085,1.4243,1.405,1.4136,59155790,0
1995-06-13,1.4243,1.4282,1.405,1.4085,35123639,0
1995-06-14,1.405,1.405,1.3894,1.396,32921595,0
1995-06-15,1.396,1.4012,1.3894,1.396,25868743,0
1995-06-16,1.405,1.4085,1.3932,1.405,24878592,0
1995-06-19,1.405,1.4486,1.3932,1.4216,130946077,0
1995-06-20,1.4728,1.5289,1.4728,1.5175,205962945,0
1995-06-21,1.524,1.6045,1.4969,1.5815,174584363,0
1995-06-22,1.5687,1.5878,1.5561,1.5726,132167363,0
1995-06-23,1.561,1.5687,1.5289,1.561,64690593,0
1995-06-26,1.5443,1.5521,1.524,1.5408,42607532,0
1995-06-27,1.5175,1.5443,1.4856,1.4856,60545724,0
1995-06-28,1.4728,1.5213,1.4534,1.4919,74282829,0
1995-06-29,1.4856,1.5408,1.4728,1.5124,64856150,0
1995-06-30,1.5124,1.5329,1.4764,1.4869,46152687,0
1995-07-03,1.4882,1.5085,1.4803,1.5022,10985311,0
1995-07-05,1.5009,1.5329,1.4882,1.4882,49379247,0
1995-07-06,1.4882,1.5048,1.4651,1.5048,51340806,0
1995-07-07,1.5009,1.5766,1.4969,1.5561,107960298,0
1995-07-10,1.5561,1.5971,1.5408,1.5561,83087970,0
1995-07-11,1.5289,1.5561,1.5073,1.5085,59874171,0
1995-07-12,1.5124,1.5369,1.4764,1.5048,79149241,0
1995-07-13,1.5175,1.561,1.5085,1.524,98258746,0
1995-07-14,1.5175,1.5687,1.5048,1.561,77509413,0
1995-07-17,1.5647,1.5932,1.5561,1.5687,63072636,0
1995-07-18,1.5687,1.5866,1.5289,1.5408,71012549,0
1995-07-19,1.5048,1.5369,1.4406,1.4572,145307878,0
1995-07-20,1.4728,1.5175,1.4406,1.5073,92386589,0
1995-07-21,1.3769,1.4366,1.3769,1.4012,211360332,0
1995-07-24,1.4085,1.4572,1.4012,1.4534,59855445,0
1995-07-25,1.4728,1.4856,1.4598,1.4651,73492610,0
1995-07-26,1.4803,1.4803,1.4534,1.4534,47814386,0
1995-07-27,1.4572,1.5213,1.4572,1.4995,90687417,0
1995-07-28,1.4969,1.5124,1.4406,1.4572,72771078,0
1995-07-31,1.4572,1.4598,1.4327,1.4406,44209886,0
1995-08-01,1.4366,1.4366,1.3932,1.3932,58821563,0
1995-08-02,1.405,1.4406,1.4012,1.4216,76728542,0
1995-08-03,1.4123,1.4598,1.405,1.4406,59661789,0
1995-08-04,1.4406,1.4448,1.4012,1.4162,53633444,0
1995-08-07,1.4123,1.4282,1.3807,1.3894,54036376,0
1995-08-08,1.396,1.4012,1.3575,1.3599,65424628,0
1995-08-09,1.3638,1.4012,1.3599,1.3807,102912760,0
1995-08-10,1.3807,1.3841,1.3638,1.3689,45743520,0
1995-08-11,1.373,1.3807,1.3407,1.3795,57709606,0
1995-08-14,1.3769,1.4012,1.373,1.3894,46686804,0
1995-08-15,1.405,1.4123,1.3807,1.411,88647781,0
1995-08-16,1.4085,1.4243,1.396,1.4243,81610559,0
1995-08-17,1.4282,1.4572,1.4123,1.4282,68854215,0
1995-08-18,1.4366,1.4448,1.4012,1.4366,67254982,0
1995-08-21,1.4366,1.4534,1.4123,1.4123,75794616,0
1995-08-22,1.4216,1.4448,1.4123,1.4327,60530119,0
1995-08-23,1.4366,1.4691,1.4282,1.4572,70781403,0
1995-08-24,1.4598,1.4803,1.4572,1.4651,80298686,0
1995-08-25,1.4691,1.4691,1.4282,1.4327,37466258,0
1995-08-28,1.4366,1.4406,1.3769,1.3769,67779740,0
1995-08-29,1.3769,1.3841,1.3599,1.3807,88422870,0
1995-08-30,1.3841,1.4012,1.3807,1.3894,42801186,0
1995-08-31,1.3894,1.3932,1.3769,1.3769,24503772,0
1995-09-01,1.3769,1.3932,1.373,1.3741,27436742,0
1995-09-05,1.3932,1.3932,1.3689,1.3932,50191358,0
1995-09-06,1.405,1.4136,1.3932,1.4012,55988559,0
1995-09-07,1.4085,1.4509,1.4012,1.4327,73158384,0
1995-09-08,1.4327,1.4366,1.4243,1.4327,48742064,0
1995-09-11,1.4366,1.4572,1.4162,1.4162,48104879,0
1995-09-12,1.4243,1.4366,1.3638,1.3741,90987262,0
1995-09-13,1.373,1.3894,1.3447,1.3575,90009608,0
1995-09-14,1.3255,1.332,1.273,1.2808,153541409,0
1995-09-15,1.1974,1.2768,1.1371,1.1487,337996000,0
1995-09-18,1.1655,1.1795,1.1487,1.1744,173322466,0
1995-09-19,1.1768,1.1884,1.1563,1.1768,136658945,0
1995-09-20,1.1921,1.1974,1.1679,1.1718,89747228,0
1995-09-21,1.1679,1.2013,1.1655,1.1845,96865677,0
1995-09-22,1.1808,1.1921,1.1655,1.1871,111174393,0
1995-09-25,1.2241,1.2241,1.1974,1.2013,87907514,0
1995-09-26,1.2089,1.2128,1.1884,1.1974,69972420,0
1995-09-27,1.2013,1.2013,1.1128,1.1601,125842293,0
1995-09-28,1.1679,1.2128,1.1679,1.2089,92361607,0
1995-09-29,1.2167,1.2241,1.1808,1.1921,79039918,0
1995-10-02,1.2089,1.2321,1.2013,1.2037,109322159,0
1995-10-03,1.2204,1.2321,1.1884,1.2037,80826541,0
1995-10-04,1.1718,1.1845,1.1526,1.1655,74398411,0
1995-10-05,1.1601,1.1718,1.1487,1.1679,68067111,0
1995-10-06,1.1768,1.1845,1.1399,1.1424,86186460,0
1995-10-09,1.1331,1.1449,1.1014,1.1153,103902904,0
1995-10-10,1.1014,1.1206,1.0757,1.1103,111627308,0
1995-10-11,1.1283,1.1399,1.0924,1.1167,92833262,0
1995-10-12,1.1206,1.1331,1.1128,1.1307,45193781,0
1995-10-13,1.1449,1.1808,1.1371,1.1526,65590173,0
1995-10-16,1.1601,1.1845,1.1487,1.1563,50775461,0
1995-10-17,1.1679,1.1808,1.1487,1.1718,49813419,0
1995-10-18,1.1845,1.2665,1.1768,1.1974,142899676,0
1995-10-19,1.1487,1.1563,1.1128,1.1128,263516383,0
1995-10-20,1.1283,1.1283,1.1078,1.1245,107741667,0
1995-10-23,1.1245,1.1245,1.1128,1.1245,55163953,0
1995-10-24,1.1371,1.1371,1.1167,1.1245,59539957,0
1995-10-25,1.1283,1.1331,1.1128,1.1128,37175769,0
1995-10-26,1.1167,1.1206,1.1038,1.1167,35101775,0
1995-10-27,1.1167,1.1167,1.0924,1.1128,43007326,0
1995-10-30,1.1167,1.1283,1.1078,1.1283,48982574,0
1995-10-31,1.1283,1.1718,1.1245,1.1628,80657893,0
1995-11-01,1.1718,1.1884,1.1371,1.1718,53889572,0
1995-11-02,1.1808,1.1808,1.1601,1.1718,42601293,0
1995-11-03,1.1768,1.1808,1.1487,1.1679,50041442,0
1995-11-06,1.1679,1.2407,1.1655,1.2204,86948593,0
1995-11-07,1.2089,1.2959,1.2013,1.2677,205366358,0
1995-11-08,1.273,1.3126,1.2407,1.2446,100070370,0
1995-11-09,1.273,1.2808,1.2446,1.2614,72539934,0
1995-11-10,1.2614,1.2883,1.2446,1.273,62223042,0
1995-11-13,1.2883,1.3202,1.2808,1.3089,88510346,0
1995-11-14,1.3126,1.3599,1.3126,1.3294,113582597,0
1995-11-15,1.3447,1.3447,1.2844,1.3126,69200928,0
1995-11-16,1.3089,1.3294,1.2653,1.278,63091376,0
1995-11-17,1.2808,1.2933,1.273,1.2844,35845177,0
1995-11-20,1.2883,1.2883,1.2321,1.2361,41401861,0
1995-11-21,1.2407,1.2407,1.2128,1.2361,53436657,0
1995-11-22,1.2361,1.2562,1.2321,1.2361,27555435,0
1995-11-24,1.2446,1.2933,1.2407,1.2859,30663293,0
1995-11-27,1.2998,1.2998,1.2614,1.2614,32315636,0
1995-11-28,1.2614,1.2844,1.2562,1.2808,49163738,0
1995-11-29,1.2844,1.2844,1.2485,1.2562,29357682,0
1995-11-30,1.2446,1.2485,1.2167,1.2204,48763925,0
1995-12-01,1.2167,1.2241,1.1884,1.2037,56950593,0
1995-12-04,1.2844,1.2844,1.2485,1.2653,134053948,0
1995-12-05,1.2321,1.2768,1.2241,1.2653,101400980,0
1995-12-06,1.273,1.2768,1.2294,1.2407,56085400,0
1995-12-07,1.2407,1.2407,1.2128,1.2347,39580867,0
1995-12-08,1.2407,1.2614,1.2128,1.2614,39421571,0
1995-12-11,1.2653,1.2677,1.2294,1.2361,31138072,0
1995-12-12,1.2361,1.2361,1.2167,1.2167,49516682,0
1995-12-13,1.2241,1.2485,1.1768,1.2294,191007669,0
1995-12-14,1.2446,1.2614,1.2167,1.2241,93008173,0
1995-12-15,1.1371,1.1718,1.1014,1.1283,202714512,0
1995-12-18,1.1245,1.1283,1.0208,1.0322,185885140,0
1995-12-19,1.0486,1.0641,1.0322,1.0486,120160672,0
1995-12-20,1.0731,1.0757,1.0399,1.0438,101997569,0
1995-12-21,1.0486,1.0486,1.0132,1.0399,92833262,0
1995-12-22,1.0438,1.0526,1.0282,1.0322,65443376,0
1995-12-26,1.0399,1.0399,1.0167,1.027,38906185,0
1995-12-27,1.0282,1.0694,1.0208,1.0374,74898171,0
1995-12-28,1.0282,1.0486,1.0208,1.0245,69719432,0
1995-12-29,1.0245,1.0374,1.0132,1.0208,84818377,0
1996-01-02,1.0322,1.0322,1.0167,1.0282,38846848,0
1996-01-03,1.0245,1.0526,1.0208,1.0282,119873305,0
1996-01-04,1.0374,1.0374,1.0039,1.0105,83715786,0
1996-01-05,1.0132,1.0961,1.0039,1.0961,124361758,0
1996-01-08,1.1038,1.1371,1.0886,1.1078,33839897,0
1996-01-09,1.1078,1.1078,1.0486,1.0486,70059886,0
1996-01-10,1.0399,1.1128,1.0322,1.0961,101913236,0
1996-01-11,1.0438,1.1206,1.0374,1.1206,211041736,0
1996-01-12,1.1128,1.1128,1.0641,1.0847,112070838,0
1996-01-15,1.0807,1.1038,1.0694,1.0924,101257311,0
1996-01-16,1.1014,1.1128,1.0757,1.1065,98421172,0
1996-01-17,1.1014,1.1014,1.0807,1.0886,65930622,0
1996-01-18,1.0526,1.0694,0.972,1.0233,194768358,0
1996-01-19,0.9925,1.0167,0.9399,0.9565,231256962,0
1996-01-22,0.9526,0.9925,0.936,0.9758,139370135,0
1996-01-23,1.0807,1.0886,0.9925,1.0132,275616769,0
1996-01-24,1.0282,1.0322,1.0167,1.0322,182917841,0
1996-01-25,1.0167,1.0245,0.9644,0.9682,124158727,0
1996-01-26,0.972,1.0001,0.9171,0.9809,205188325,0
1996-01-29,0.9284,0.9526,0.9209,0.9321,92755146,0
1996-01-30,0.8644,0.9005,0.8591,0.8749,173700407,0
1996-01-31,0.8886,0.8966,0.8762,0.8847,91490152,0
1996-02-01,0.8809,0.9078,0.8809,0.9078,92880104,0
1996-02-02,0.9247,0.949,0.9209,0.936,155053172,0
1996-02-05,0.9502,0.9526,0.9284,0.936,88888283,0
1996-02-06,0.936,0.9604,0.936,0.949,63088250,0
1996-02-07,0.9526,0.9526,0.8886,0.9039,100488925,0
1996-02-08,0.8809,0.9005,0.8809,0.8926,73392656,0
1996-02-09,0.8926,0.9117,0.8847,0.8886,57362894,0
1996-02-12,0.9005,0.9117,0.8966,0.9078,54180058,0
1996-02-13,0.8966,0.9247,0.8926,0.9005,63725457,0
1996-02-14,0.9039,0.9039,0.8785,0.8847,45509252,0
1996-02-15,0.8847,0.9005,0.8762,0.8966,34046036,0
1996-02-16,0.9005,0.9078,0.8809,0.8809,43628903,0
1996-02-20,0.8966,0.9453,0.8966,0.9284,105114824,0
1996-02-21,0.9399,0.9526,0.9321,0.949,61866971,0
1996-02-22,0.9604,0.9644,0.949,0.9565,51365794,0
1996-02-23,0.9565,0.9682,0.949,0.9565,48326656,0
1996-02-26,0.9604,0.9644,0.9453,0.9453,32987183,0
1996-02-27,0.9565,0.9565,0.9117,0.9171,41598649,0
1996-02-28,0.9247,0.9247,0.8847,0.8886,52405921,0
1996-02-29,0.8809,0.8886,0.8723,0.8809,31481658,0
1996-03-01,0.8847,0.8847,0.853,0.8605,64459467,0
1996-03-04,0.8723,0.8762,0.8401,0.8401,52305975,0
1996-03-05,0.8478,0.8567,0.8401,0.853,33030907,0
1996-03-06,0.8567,0.8605,0.8362,0.8375,27624139,0
1996-03-07,0.8401,0.8438,0.8118,0.8273,72527434,0
1996-03-08,0.8246,0.8401,0.8003,0.8324,41554911,0
1996-03-11,0.8401,0.8438,0.8246,0.8286,35420382,0
1996-03-12,0.8324,0.8438,0.821,0.8273,26815164,0
1996-03-13,0.8286,0.8362,0.821,0.8246,27799075,0
1996-03-14,0.8286,0.8286,0.8171,0.821,26037418,0
1996-03-15,0.8324,0.8324,0.8171,0.8286,28273833,0
1996-03-18,0.8311,0.8362,0.8246,0.8362,30435285,0
1996-03-19,0.8438,0.8478,0.821,0.8246,34683245,0
1996-03-20,0.8246,0.8246,0.8044,0.808,32346863,0
1996-03-21,0.8171,0.8171,0.8003,0.8044,30672682,0
1996-03-22,0.808,0.8118,0.7965,0.8118,29998000,0
1996-03-25,0.8171,0.8246,0.7683,0.7683,45840348,0
1996-03-26,0.7683,0.7837,0.757,0.7646,44843950,0
1996-03-27,0.7439,0.808,0.7363,0.808,119723376,0
1996-03-28,0.7928,0.821,0.7724,0.7737,82519489,0
1996-03-29,0.776,0.7928,0.7606,0.7864,46440048,0
1996-04-01,0.8044,0.8286,0.7851,0.8171,44241114,0
1996-04-02,0.821,0.821,0.7965,0.8003,28289454,0
1996-04-03,0.8044,0.8044,0.7785,0.7864,20146508,0
1996-04-04,0.7888,0.7888,0.7683,0.7724,23997778,0
1996-04-08,0.7646,0.7837,0.7606,0.7799,47083492,0
1996-04-09,0.7965,0.8478,0.7799,0.8324,65558938,0
1996-04-10,0.8362,0.8478,0.8286,0.8324,48738944,0
1996-04-11,0.8362,0.8401,0.8171,0.8246,27405521,0
1996-04-12,0.8286,0.8286,0.8118,0.8171,22710901,0
1996-04-15,0.8171,0.8246,0.8003,0.8246,42969842,0
1996-04-16,0.8286,0.8324,0.821,0.8286,28283213,0
1996-04-17,0.8286,0.8324,0.8044,0.808,23819739,0
1996-04-18,0.8118,0.8132,0.776,0.7928,60586349,0
1996-04-19,0.7888,0.8044,0.7888,0.8017,28389408,0
1996-04-22,0.808,0.8171,0.7965,0.8044,30988143,0
1996-04-23,0.8044,0.808,0.7888,0.7928,47395844,0
1996-04-24,0.7888,0.7928,0.7737,0.776,35792075,0
1996-04-25,0.7799,0.7965,0.7724,0.7965,48638982,0
1996-04-26,0.8003,0.8044,0.7888,0.7928,52671411,0
1996-04-29,0.8003,0.8003,0.7837,0.7928,33758686,0
1996-04-30,0.7965,0.7965,0.7724,0.7799,38112823,0
1996-05-01,0.7799,0.7928,0.7724,0.7799,31431681,0
1996-05-02,0.7837,0.7837,0.7531,0.7606,52515241,0
1996-05-03,0.7724,0.7724,0.7531,0.7646,30247878,0
1996-05-06,0.7965,0.8286,0.7928,0.821,80732850,0
1996-05-07,0.8438,0.8762,0.8401,0.8605,98596092,0
1996-05-08,0.8723,0.8723,0.821,0.8567,52093575,0
1996-05-09,0.8438,0.8478,0.8246,0.8362,27352400,0
1996-05-10,0.8401,0.8762,0.8324,0.8723,30841354,0
1996-05-13,0.8683,0.8847,0.853,0.8656,52156035,0
1996-05-14,0.8886,0.8966,0.8809,0.8809,55113992,0
1996-05-15,0.8926,0.9247,0.8886,0.9117,81535584,0
1996-05-16,0.9039,0.9171,0.8926,0.9078,36276201,0
1996-05-17,0.9078,0.9078,0.8809,0.8847,34386502,0
1996-05-20,0.8926,0.9005,0.8847,0.8953,23569863,0
1996-05-21,0.8966,0.9005,0.8683,0.8683,31900200,0
1996-05-22,0.8762,0.8762,0.8246,0.8337,56300906,0
1996-05-23,0.8362,0.853,0.8246,0.8401,34595778,0
1996-05-24,0.8401,0.8605,0.8362,0.8567,31581603,0
1996-05-28,0.8567,0.8723,0.8438,0.8438,28405013,0
1996-05-29,0.8401,0.8401,0.7928,0.7965,61220399,0
1996-05-30,0.7965,0.8246,0.7928,0.8171,28854800,0
1996-05-31,0.821,0.853,0.8171,0.8362,45359311,0
1996-06-03,0.8286,0.8324,0.7928,0.7928,34989321,0
1996-06-04,0.7683,0.7799,0.7646,0.7737,212575360,0
1996-06-05,0.8118,0.8171,0.776,0.8044,142259357,0
1996-06-06,0.8003,0.808,0.7724,0.776,100982432,0
1996-06-07,0.7683,0.7799,0.7531,0.7799,74676396,0
1996-06-10,0.7799,0.7837,0.7683,0.7724,29663783,0
1996-06-11,0.776,0.776,0.7683,0.7683,42685618,0
1996-06-12,0.7837,0.7837,0.7683,0.776,42367016,0
1996-06-13,0.7799,0.7978,0.7683,0.7888,53383568,0
1996-06-14,0.7928,0.7928,0.7646,0.7671,40427330,0
1996-06-17,0.7724,0.7724,0.757,0.757,31494145,0
1996-06-18,0.757,0.7606,0.7248,0.7288,62254278,0
1996-06-19,0.7402,0.748,0.7248,0.7402,37500626,0
1996-06-20,0.748,0.748,0.7196,0.7288,41020800,0
1996-06-21,0.7324,0.7324,0.7158,0.7248,45137549,0
1996-06-24,0.7248,0.7248,0.7085,0.7118,34236563,0
1996-06-25,0.7085,0.7118,0.6517,0.661,68872964,0
1996-06-26,0.661,0.6646,0.6286,0.6365,112761128,0
1996-06-27,0.6404,0.6724,0.6326,0.661,63931604,0
1996-06-28,0.6685,0.6724,0.661,0.6724,32262533,0
1996-07-01,0.6762,0.6888,0.6724,0.6888,36807204,0
1996-07-02,0.6839,0.6888,0.6724,0.6724,24822376,0
1996-07-03,0.6517,0.6517,0.6199,0.6199,80489220,0
1996-07-05,0.6199,0.6326,0.6159,0.6248,29604439,0
1996-07-08,0.6286,0.6365,0.6082,0.6123,52683906,0
1996-07-09,0.6248,0.6286,0.6082,0.6082,52380940,0
1996-07-10,0.6123,0.6248,0.6005,0.6005,47239673,0
1996-07-11,0.6005,0.6043,0.5559,0.5724,81198248,0
1996-07-12,0.5877,0.5877,0.5518,0.5777,75016862,0
1996-07-15,0.5801,0.5801,0.548,0.5494,37153918,0
1996-07-16,0.5559,0.5559,0.5125,0.5404,80657893,0
1996-07-17,0.5559,0.561,0.5329,0.5404,65146635,0
1996-07-18,0.6888,0.6966,0.6517,0.6685,250172825,0
1996-07-19,0.6685,0.6724,0.6646,0.6646,74176652,0
1996-07-22,0.6685,0.6685,0.6404,0.6479,42448218,0
1996-07-23,0.6556,0.661,0.6479,0.6556,36288702,0
1996-07-24,0.6404,0.6724,0.6365,0.6671,73645645,0
1996-07-25,0.6762,0.6839,0.6646,0.6724,31912703,0
1996-07-26,0.6888,0.7045,0.6762,0.7045,34492693,0
1996-07-29,0.7045,0.7196,0.6966,0.7118,54576748,0
1996-07-30,0.7248,0.7288,0.6801,0.6839,52821341,0
1996-07-31,0.6801,0.7045,0.6801,0.7045,25874991,0
1996-08-01,0.7045,0.7045,0.6762,0.6801,30722645,0
1996-08-02,0.6928,0.7045,0.6801,0.6928,35682754,0
1996-08-05,0.6928,0.7004,0.6685,0.6724,28170752,0
1996-08-06,0.6724,0.6888,0.6646,0.6888,26099896,0
1996-08-07,0.6966,0.7248,0.6928,0.7158,69291498,0
1996-08-08,0.7158,0.7158,0.7004,0.7085,28311322,0
1996-08-09,0.7118,0.748,0.7085,0.7402,64362633,0
1996-08-12,0.748,0.757,0.7158,0.7363,42207725,0
1996-08-13,0.7324,0.7402,0.7158,0.7196,28867292,0
1996-08-14,0.7248,0.7363,0.7248,0.7288,20040322,0
1996-08-15,0.7248,0.7288,0.7118,0.7118,30013628,0
1996-08-16,0.7248,0.7248,0.7085,0.7196,39534010,0
1996-08-19,0.7158,0.757,0.7158,0.757,63116373,0
1996-08-20,0.7646,0.7646,0.748,0.7531,59055843,0
1996-08-21,0.7531,0.757,0.7324,0.7363,31609715,0
1996-08-22,0.7363,0.7439,0.7324,0.7439,24453811,0
1996-08-23,0.7363,0.7683,0.7363,0.7646,56741335,0
1996-08-26,0.7646,0.7724,0.7531,0.7724,25009776,0
1996-08-27,0.7724,0.8003,0.7683,0.7952,80682873,0
1996-08-28,0.7965,0.8003,0.7837,0.7965,45624827,0
1996-08-29,0.7965,0.7965,0.7799,0.7837,29819960,0
1996-08-30,0.7928,0.7928,0.776,0.776,29485751,0
1996-09-03,0.7724,0.7799,0.7646,0.7724,19047043,0
1996-09-04,0.7646,0.7888,0.7646,0.7724,28292581,0
1996-09-05,0.7531,0.7606,0.7324,0.7324,77971690,0
1996-09-06,0.7402,0.7439,0.7248,0.7363,67164403,0
1996-09-09,0.7248,0.7288,0.7004,0.7045,41342511,0
1996-09-10,0.7085,0.7085,0.6888,0.6888,43425884,0
1996-09-11,0.6888,0.6966,0.6724,0.6762,41052030,0
1996-09-12,0.6724,0.6762,0.6479,0.6517,72764830,0
1996-09-13,0.6517,0.6801,0.6517,0.6724,46465028,0
1996-09-16,0.6888,0.7363,0.6839,0.7158,68229513,0
1996-09-17,0.7324,0.7402,0.7196,0.7363,58334298,0
1996-09-18,0.7363,0.7724,0.7324,0.7531,98546115,0
1996-09-19,0.757,0.757,0.748,0.748,33318273,0
1996-09-20,0.748,0.7531,0.7288,0.7324,41595523,0
1996-09-23,0.7324,0.7324,0.7158,0.7158,12762583,0
1996-09-24,0.7158,0.7324,0.7158,0.7196,40099369,0
1996-09-25,0.7196,0.7248,0.7045,0.7158,30410310,0
1996-09-26,0.7158,0.7196,0.7118,0.7158,28804830,0
1996-09-27,0.7118,0.7158,0.7085,0.7144,22748384,0
1996-09-30,0.7085,0.7158,0.7085,0.7094,23829107,0
1996-10-01,0.7045,0.7928,0.7045,0.7888,150386688,0
1996-10-02,0.757,0.7888,0.7402,0.757,77200180,0
1996-10-03,0.757,0.7606,0.7158,0.7158,63506795,0
1996-10-04,0.7324,0.7402,0.7085,0.7313,37219509,0
1996-10-07,0.7363,0.748,0.7324,0.7402,26693347,0
1996-10-08,0.7531,0.776,0.7439,0.7439,53108704,0
1996-10-09,0.748,0.757,0.7324,0.7363,23763501,0
1996-10-10,0.7646,0.7837,0.7606,0.7737,77165836,0
1996-10-11,0.7799,0.7888,0.7683,0.776,33658730,0
1996-10-14,0.7837,0.8118,0.776,0.808,75210515,0
1996-10-15,0.8246,0.8286,0.8003,0.808,101251050,0
1996-10-16,0.808,0.8362,0.7888,0.8246,93354885,0
1996-10-17,0.8809,0.8886,0.8438,0.8438,286308489,0
1996-10-18,0.8478,0.853,0.8324,0.8504,106717170,0
1996-10-21,0.8478,0.853,0.8171,0.821,52321590,0
1996-10-22,0.821,0.821,0.776,0.7965,59602447,0
1996-10-23,0.7928,0.808,0.7799,0.7928,44637794,0
1996-10-24,0.8003,0.8003,0.7837,0.7928,23529261,0
1996-10-25,0.7965,0.8003,0.7837,0.7837,21630166,0
1996-10-28,0.8044,0.8044,0.7837,0.7837,33465063,0
1996-10-29,0.7888,0.7928,0.7402,0.7439,55673082,0
1996-10-30,0.7531,0.7683,0.7324,0.7324,71687234,0
1996-10-31,0.7439,0.748,0.7118,0.7363,54164442,0
1996-11-01,0.748,0.776,0.7402,0.776,58937138,0
1996-11-04,0.7799,0.7837,0.7606,0.7799,25453329,0
1996-11-05,0.7837,0.8286,0.7837,0.8171,105449024,0
1996-11-06,0.821,0.8246,0.7965,0.8171,50285057,0
1996-11-07,0.8118,0.8324,0.808,0.8286,43247843,0
1996-11-08,0.8286,0.8401,0.8246,0.8401,52627684,0
1996-11-11,0.8438,0.8438,0.8286,0.8324,25806265,0
1996-11-12,0.8362,0.8401,0.8044,0.808,39868225,0
1996-11-13,0.8118,0.8286,0.8003,0.8184,23316851,0
1996-11-14,0.8171,0.8246,0.8118,0.821,13534099,0
1996-11-15,0.8286,0.8324,0.8003,0.8003,36454253,0
1996-11-18,0.8003,0.8044,0.7837,0.7928,42623149,0
1996-11-19,0.7965,0.8044,0.7888,0.7965,34701977,0
1996-11-20,0.7965,0.8118,0.7965,0.8003,28751721,0
1996-11-21,0.7965,0.8003,0.7799,0.7837,19690484,0
1996-11-22,0.7837,0.808,0.7837,0.808,28998484,0
1996-11-25,0.8118,0.8171,0.8003,0.8003,22017496,0
1996-11-26,0.7965,0.8003,0.7683,0.776,31509766,0
1996-11-27,0.7724,0.7888,0.7724,0.7837,24831743,0
1996-11-29,0.7837,0.7888,0.7683,0.7724,11794295,0
1996-12-02,0.7724,0.8044,0.7646,0.8044,48798288,0
1996-12-03,0.808,0.8171,0.8003,0.8044,76840982,0
1996-12-04,0.8044,0.8118,0.7965,0.8003,53218023,0
1996-12-05,0.8003,0.808,0.8003,0.8003,39640212,0
1996-12-06,0.7799,0.8118,0.7683,0.8044,63972197,0
1996-12-09,0.808,0.8118,0.7952,0.8003,44244240,0
1996-12-10,0.7965,0.8003,0.776,0.7837,51393903,0
1996-12-11,0.7606,0.776,0.7606,0.7683,45559221,0
1996-12-12,0.7724,0.776,0.7646,0.7646,24263278,0
1996-12-13,0.7606,0.7646,0.7439,0.7439,24847364,0
1996-12-16,0.7531,0.7531,0.7196,0.7248,41620495,0
1996-12-17,0.7158,0.7196,0.7118,0.7196,43853799,0
1996-12-18,0.7288,0.7402,0.7248,0.7402,57191098,0
1996-12-19,0.7363,0.7439,0.7118,0.7118,38175293,0
1996-12-20,0.7196,0.757,0.6839,0.7531,152391963,0
1996-12-23,0.7683,0.776,0.7439,0.7439,92673956,0
1996-12-24,0.7439,0.748,0.7324,0.7402,16067226,0
1996-12-26,0.7439,0.7439,0.7324,0.7363,23672937,0
1996-12-27,0.7324,0.7606,0.7324,0.7402,38206535,0
1996-12-30,0.7402,0.7439,0.6966,0.6966,73011581,0
1996-12-31,0.6839,0.6888,0.6646,0.6685,107020136,0
1997-01-02,0.6762,0.6801,0.6646,0.6724,39911970,0
1997-01-03,0.6762,0.7118,0.6724,0.6966,33386984,0
1997-01-06,0.5649,0.5865,0.5518,0.5724,525089934,0
1997-01-07,0.5801,0.5839,0.561,0.561,272449548,0
1997-01-08,0.5839,0.5877,0.5559,0.5649,306807942,0
1997-01-09,0.5686,0.5724,0.561,0.5686,124564789,0
1997-01-10,0.5649,0.5839,0.5649,0.5839,98646061,0
1997-01-13,0.5916,0.5916,0.5801,0.5801,85268156,0
1997-01-14,0.5877,0.5877,0.5686,0.5724,71331136,0
1997-01-15,0.5764,0.5764,0.548,0.5518,120782244,0
1997-01-16,0.548,0.548,0.5329,0.5366,187215755,0
1997-01-17,0.5366,0.548,0.5329,0.5366,90678043,0
1997-01-20,0.5404,0.548,0.5366,0.5428,81329446,0
1997-01-21,0.5441,0.5518,0.5404,0.5518,79433480,0
1997-01-22,0.5559,0.561,0.5441,0.5494,57344153,0
1997-01-23,0.5518,0.5559,0.548,0.5518,48064262,0
1997-01-24,0.5518,0.5518,0.5404,0.5404,52508988,0
1997-01-27,0.548,0.5518,0.5329,0.5329,59693018,0
1997-01-28,0.5441,0.5441,0.5276,0.5329,58721611,0
1997-01-29,0.5329,0.5366,0.5276,0.5329,42307671,0
1997-01-30,0.5366,0.5366,0.5276,0.5366,39024895,0
1997-01-31,0.5329,0.5329,0.5276,0.5329,55673082,0
1997-02-03,0.5404,0.5441,0.5198,0.5223,102659742,0
1997-02-04,0.5198,0.5237,0.48398,0.49298,198744559,0
1997-02-05,0.48791,0.49931,0.48791,0.48791,110015557,0
1997-02-06,0.48791,0.5161,0.48791,0.5125,111414899,0
1997-02-07,0.5276,0.5276,0.5046,0.5072,65612029,0
1997-02-10,0.5161,0.5161,0.49931,0.49931,51706267,0
1997-02-11,0.5084,0.5125,0.49685,0.5021,39065506,0
1997-02-12,0.5046,0.5084,0.49685,0.5046,49157479,0
1997-02-13,0.5046,0.5161,0.49685,0.5161,54614214,0
1997-02-14,0.5198,0.5237,0.5125,0.5223,66164907,0
1997-02-18,0.5329,0.5724,0.5198,0.5724,102706600,0
1997-02-19,0.5724,0.5724,0.548,0.5649,67292480,0
1997-02-20,0.5649,0.5649,0.5441,0.5441,34845652,0
1997-02-21,0.5404,0.5441,0.5125,0.5237,58868415,0
1997-02-24,0.5198,0.5404,0.5198,0.5329,32793523,0
1997-02-25,0.5441,0.5559,0.5404,0.5404,38509505,0
1997-02-26,0.5441,0.548,0.5366,0.548,28773593,0
1997-02-27,0.5441,0.548,0.5366,0.5441,28723618,0
1997-02-28,0.5404,0.5404,0.5198,0.5198,33989828,0
1997-03-03,0.5276,0.5276,0.5125,0.5161,36382409,0
1997-03-04,0.5198,0.5276,0.5125,0.5276,28779827,0
1997-03-05,0.5329,0.5441,0.5276,0.5441,26818290,0
1997-03-06,0.5441,0.5441,0.5276,0.5329,32431204,0
1997-03-07,0.5366,0.5366,0.5237,0.5276,19693610,0
1997-03-10,0.5329,0.5366,0.5263,0.5329,27661630,0
1997-03-11,0.5329,0.5329,0.5125,0.5237,27471097,0
1997-03-12,0.5198,0.5366,0.5161,0.5198,19799810,0
1997-03-13,0.5237,0.5237,0.5161,0.5237,29307705,0
1997-03-14,0.5237,0.5366,0.5198,0.5302,64259566,0
1997-03-17,0.5198,0.5276,0.5125,0.5276,53755262,0
1997-03-18,0.5237,0.5276,0.5161,0.5198,35439126,0
1997-03-19,0.5237,0.5237,0.5084,0.5161,58071939,0
1997-03-20,0.5125,0.561,0.5084,0.5518,88416649,0
1997-03-21,0.561,0.561,0.5237,0.5329,38056607,0
1997-03-24,0.5276,0.5329,0.5198,0.5276,19862276,0
1997-03-25,0.5329,0.5329,0.5148,0.5276,31391076,0
1997-03-26,0.5237,0.5404,0.5198,0.5366,29794965,0
1997-03-27,0.561,0.6159,0.5518,0.5969,317621468,0
1997-03-31,0.5969,0.6199,0.5518,0.5839,270584839,0
1997-04-01,0.5649,0.571,0.5559,0.561,61426561,0
1997-04-02,0.5724,0.5777,0.5649,0.5764,62032515,0
1997-04-03,0.5916,0.6123,0.5839,0.6043,153066623,0
1997-04-04,0.6123,0.6286,0.6082,0.6159,132539063,0
1997-04-07,0.6326,0.6365,0.6159,0.6248,71187459,0
1997-04-08,0.6286,0.6286,0.5969,0.6123,54055116,0
1997-04-09,0.6159,0.6159,0.6043,0.6082,68323233,0
1997-04-10,0.6082,0.6123,0.5916,0.6043,32624860,0
1997-04-11,0.6043,0.6043,0.5801,0.5839,22189264,0
1997-04-14,0.5877,0.6043,0.5764,0.6005,31334853,0
1997-04-15,0.6123,0.6159,0.5801,0.5903,37941020,0
1997-04-16,0.5969,0.6082,0.5877,0.5944,24044629,0
1997-04-17,0.5839,0.6123,0.5801,0.6082,61204791,0
1997-04-18,0.6123,0.6123,0.5877,0.5877,39446556,0
1997-04-21,0.5969,0.5969,0.5764,0.5764,24862987,0
1997-04-22,0.5801,0.5916,0.5724,0.5916,26396613,0
1997-04-23,0.5877,0.5916,0.5801,0.5801,15195773,0
1997-04-24,0.5916,0.5916,0.5686,0.5724,20899283,0
1997-04-25,0.5649,0.5724,0.5559,0.561,24369472,0
1997-04-28,0.5686,0.5724,0.561,0.5649,13043703,0
1997-04-29,0.5764,0.5764,0.561,0.5659,14433647,0
1997-04-30,0.5441,0.5518,0.5366,0.5441,71849638,0
1997-05-01,0.5404,0.548,0.5366,0.5441,20174624,0
1997-05-02,0.5441,0.548,0.5366,0.5441,28442497,0
1997-05-05,0.5441,0.548,0.5366,0.5441,27467974,0
1997-05-06,0.5441,0.548,0.5366,0.5404,23188803,0
1997-05-07,0.5404,0.5441,0.5237,0.5276,31853348,0
1997-05-08,0.5329,0.548,0.5276,0.5441,23129445,0
1997-05-09,0.5441,0.561,0.5441,0.5455,52533990,0
1997-05-12,0.5518,0.5649,0.5441,0.5621,46009014,0
1997-05-13,0.561,0.5724,0.5441,0.5621,54945311,0
1997-05-14,0.5724,0.5764,0.561,0.5659,37828591,0
1997-05-15,0.5686,0.5764,0.561,0.5686,27611653,0
1997-05-16,0.561,0.5649,0.5518,0.5518,26018675,0
1997-05-19,0.561,0.5649,0.5441,0.5441,14574197,0
1997-05-20,0.5441,0.5585,0.5366,0.5518,23657307,0
1997-05-21,0.548,0.548,0.5276,0.5404,34092886,0
1997-05-22,0.5366,0.5404,0.5276,0.5329,21408405,0
1997-05-23,0.5329,0.5441,0.5329,0.5404,18694087,0
1997-05-27,0.5366,0.5559,0.5366,0.5518,22892061,0
1997-05-28,0.5559,0.561,0.5441,0.5441,24413195,0
1997-05-29,0.548,0.548,0.5329,0.5329,31006892,0
1997-05-30,0.5276,0.5441,0.5237,0.5329,49454234,0
1997-06-02,0.5441,0.5441,0.5366,0.5428,11597528,0
1997-06-03,0.5366,0.5428,0.5329,0.5342,18194332,0
1997-06-04,0.5329,0.5366,0.5276,0.5329,22423536,0
1997-06-05,0.5329,0.548,0.5302,0.5342,18019426,0
1997-06-06,0.5329,0.5366,0.5276,0.5366,14745988,0
1997-06-09,0.5342,0.5428,0.5329,0.5329,20861798,0
1997-06-10,0.5366,0.5366,0.5136,0.5198,38778130,0
1997-06-11,0.5223,0.5263,0.5198,0.5223,29395165,0
1997-06-12,0.5237,0.5237,0.5125,0.5136,21945633,0
1997-06-13,0.5136,0.5161,0.5046,0.5072,36832208,0
1997-06-16,0.5084,0.5084,0.49298,0.49685,37372551,0
1997-06-17,0.49805,0.5276,0.49685,0.5223,39671460,0
1997-06-18,0.5161,0.5198,0.5046,0.5098,30578976,0
1997-06-19,0.5125,0.5125,0.5021,0.5046,33752438,0
1997-06-20,0.5021,0.5046,0.49685,0.49805,30728899,0
1997-06-23,0.49685,0.49931,0.49298,0.49298,27761584,0
1997-06-24,0.49421,0.49805,0.48791,0.49056,30997518,0
1997-06-25,0.49056,0.49298,0.48027,0.48398,55395097,0
1997-06-26,0.48398,0.48398,0.46742,0.46998,106529756,0
1997-06-27,0.46998,0.47512,0.46742,0.46998,44050587,0
1997-06-30,0.47251,0.47251,0.44821,0.45589,47739428,0
1997-07-01,0.44566,0.44821,0.42007,0.42134,125686113,0
1997-07-02,0.42388,0.42902,0.41618,0.41874,69710056,0
1997-07-03,0.42007,0.44436,0.41618,0.43797,52090445,0
1997-07-07,0.44566,0.45589,0.44052,0.44309,53399191,0
1997-07-08,0.44436,0.44821,0.43797,0.44052,26687109,0
1997-07-09,0.44309,0.44436,0.4354,0.43797,39605847,0
1997-07-10,0.41235,0.42902,0.40853,0.42388,137352360,0
1997-07-11,0.42902,0.49685,0.42646,0.48535,204963429,0
1997-07-14,0.48791,0.49931,0.47632,0.49931,114622725,0
1997-07-15,0.5046,0.5125,0.49931,0.5098,116671736,0
1997-07-16,0.5072,0.5276,0.49931,0.5263,124452342,0
1997-07-17,0.5441,0.5801,0.5263,0.561,208121279,0
1997-07-18,0.5724,0.575,0.5455,0.5545,88563440,0
1997-07-21,0.5621,0.5659,0.5125,0.5173,98980278,0
1997-07-22,0.5237,0.5342,0.5223,0.5302,64515694,0
1997-07-23,0.5366,0.5404,0.5125,0.5161,39402827,0
1997-07-24,0.5161,0.5161,0.49931,0.5072,37228880,0
1997-07-25,0.5084,0.5302,0.5046,0.5198,60786243,0
1997-07-28,0.5263,0.5276,0.5198,0.5263,30819471,0
1997-07-29,0.5263,0.5329,0.5237,0.5276,19868515,0
1997-07-30,0.5428,0.5659,0.5366,0.5559,104387052,0
1997-07-31,0.5559,0.5686,0.5518,0.561,73573799,0
1997-08-01,0.5649,0.6135,0.5621,0.6135,134397546,0
1997-08-04,0.6135,0.6352,0.6135,0.6326,170486334,0
1997-08-05,0.6391,0.6404,0.6236,0.6326,68919814,0
1997-08-06,0.808,0.8886,0.8003,0.8427,1168653844,0
1997-08-07,0.9209,0.9466,0.9078,0.9334,1047328117,0
1997-08-08,0.8913,0.9078,0.8362,0.8591,505939805,0
1997-08-11,0.8427,0.8466,0.7531,0.7864,432547182,0
1997-08-12,0.7696,0.776,0.7004,0.7058,292380542,0
1997-08-13,0.7118,0.7646,0.6543,0.757,335056792,0
1997-08-14,0.757,0.776,0.7262,0.7363,121160182,0
1997-08-15,0.7402,0.7504,0.7313,0.7439,72777325,0
1997-08-18,0.7467,0.7606,0.7288,0.757,60751888,0
1997-08-19,0.7581,0.7837,0.7467,0.7825,80642263,0
1997-08-20,0.7825,0.8044,0.7737,0.7888,90443778,0
1997-08-21,0.7837,0.7902,0.7646,0.7683,72308800,0
1997-08-22,0.7504,0.7683,0.748,0.757,63481816,0
1997-08-25,0.757,0.7581,0.735,0.7376,38662563,0
1997-08-26,0.7248,0.7363,0.7085,0.7118,63085131,0
1997-08-27,0.7158,0.7288,0.7004,0.7262,53164919,0
1997-08-28,0.7085,0.7196,0.7045,0.7045,26680852,0
1997-08-29,0.6991,0.7045,0.6888,0.6966,30585214,0
1997-09-02,0.7045,0.7223,0.7031,0.7158,51884299,0
1997-09-03,0.7158,0.7439,0.7144,0.7196,79239825,0
1997-09-04,0.7223,0.7324,0.7118,0.7196,34174105,0
1997-09-05,0.7248,0.7324,0.7045,0.7094,38125324,0
1997-09-08,0.7118,0.7118,0.6864,0.6888,48848264,0
1997-09-09,0.6826,0.7004,0.6801,0.6991,44350435,0
1997-09-10,0.6966,0.7402,0.6942,0.735,76431809,0
1997-09-11,0.7324,0.7363,0.7058,0.7158,58531077,0
1997-09-12,0.7094,0.7118,0.6864,0.7058,31703427,0
1997-09-15,0.7004,0.7085,0.6888,0.6888,27027557,0
1997-09-16,0.7058,0.7094,0.6966,0.7031,37431901,0
1997-09-17,0.7045,0.7045,0.6942,0.6991,24197678,0
1997-09-18,0.6888,0.7196,0.6888,0.7144,47177193,0
1997-09-19,0.7094,0.7094,0.6966,0.7031,26474715,0
1997-09-22,0.7085,0.7376,0.7045,0.7313,55879240,0
1997-09-23,0.7118,0.7118,0.6942,0.6966,55926081,0
1997-09-24,0.6942,0.6966,0.6839,0.6888,62032515,0
1997-09-25,0.6826,0.6966,0.6724,0.6762,62298016,0
1997-09-26,0.6888,0.7031,0.6762,0.6826,58096921,0
1997-09-29,0.6942,0.7118,0.6902,0.7058,46639962,0
1997-09-30,0.7045,0.7144,0.6942,0.6942,39202934,0
1997-10-01,0.6942,0.6966,0.6839,0.6888,36385534,0
1997-10-02,0.6864,0.7045,0.6839,0.7031,37762999,0
1997-10-03,0.7045,0.7118,0.6942,0.7085,45243758,0
1997-10-06,0.7094,0.7118,0.6942,0.7031,26018675,0
1997-10-07,0.7004,0.7045,0.6991,0.6991,30479011,0
1997-10-08,0.6966,0.6991,0.6826,0.6888,30354078,0
1997-10-09,0.6801,0.7196,0.6775,0.6966,52243505,0
1997-10-10,0.6888,0.7288,0.6888,0.7262,75410414,0
1997-10-13,0.7288,0.7324,0.7094,0.7262,44237986,0
1997-10-14,0.7262,0.7288,0.7094,0.7262,46243268,0
1997-10-15,0.7085,0.7928,0.7085,0.7633,226137570,0
1997-10-16,0.6762,0.7058,0.6685,0.6888,206147233,0
1997-10-17,0.6762,0.6762,0.6365,0.6441,122337738,0
1997-10-20,0.6441,0.6455,0.5969,0.5981,114853858,0
1997-10-21,0.6043,0.6185,0.5981,0.6096,132545303,0
1997-10-22,0.6096,0.6159,0.5916,0.5944,42160875,0
1997-10-23,0.5764,0.5814,0.5686,0.5686,52090445,0
1997-10-24,0.5801,0.5877,0.5276,0.5302,108272664,0
1997-10-27,0.5366,0.5801,0.5366,0.5366,91852485,0
1997-10-28,0.5125,0.5916,0.5084,0.5801,95744353,0
1997-10-29,0.5903,0.5916,0.5518,0.561,49526066,0
1997-10-30,0.5455,0.5621,0.5276,0.5276,52696402,0
1997-10-31,0.5559,0.5559,0.5329,0.5455,74485862,0
1997-11-03,0.5621,0.5686,0.5455,0.5559,35142384,0
1997-11-04,0.5686,0.5801,0.561,0.575,47017896,0
1997-11-05,0.5839,0.5969,0.5777,0.5877,107960298,0
1997-11-06,0.6043,0.6248,0.6043,0.6082,172094947,0
1997-11-07,0.6043,0.6404,0.6005,0.6326,221883377,0
1997-11-10,0.6724,0.6888,0.5916,0.5981,389945880,0
1997-11-11,0.6082,0.6082,0.5801,0.5877,92723924,0
1997-11-12,0.5777,0.5916,0.5621,0.5649,58025072,0
1997-11-13,0.5764,0.5777,0.561,0.5764,71818411,0
1997-11-14,0.5839,0.5916,0.5764,0.5903,37659924,0
1997-11-17,0.6043,0.6068,0.5865,0.5916,57178611,0
1997-11-18,0.5916,0.5916,0.5777,0.5777,40895867,0
1997-11-19,0.5724,0.5865,0.5724,0.5839,22195526,0
1997-11-20,0.5814,0.5969,0.5801,0.5916,35745218,0
1997-11-21,0.5969,0.5981,0.5764,0.5814,27268068,0
1997-11-24,0.5621,0.5764,0.561,0.5649,43881923,0
1997-11-25,0.5659,0.5724,0.5404,0.5559,57291063,0
1997-11-26,0.5559,0.5659,0.5518,0.561,16848111,0
1997-11-28,0.5649,0.5724,0.5585,0.5686,11522556,0
1997-12-01,0.5659,0.575,0.5518,0.5686,24328870,0
1997-12-02,0.5559,0.561,0.5084,0.5084,110665260,0
1997-12-03,0.5136,0.5161,0.5021,0.5046,95672507,0
1997-12-04,0.5125,0.5125,0.49931,0.49931,55676218,0
1997-12-05,0.49805,0.5125,0.49805,0.5072,61763897,0
1997-12-08,0.49805,0.5046,0.49298,0.49805,37253863,0
1997-12-09,0.49685,0.5021,0.48027,0.48791,67782852,0
1997-12-10,0.48291,0.48291,0.46357,0.47251,54348731,0
1997-12-11,0.46232,0.46613,0.44436,0.46613,71655994,0
1997-12-12,0.47251,0.47632,0.44821,0.45205,44778366,0
1997-12-15,0.45205,0.45589,0.44052,0.44566,46265129,0
1997-12-16,0.44821,0.46103,0.44821,0.45845,51768729,0
1997-12-17,0.45845,0.46613,0.44566,0.44566,73986110,0
1997-12-18,0.44821,0.44821,0.44052,0.44309,56347764,0
1997-12-19,0.43415,0.44436,0.42388,0.43797,53158675,0
1997-12-22,0.44436,0.44821,0.42134,0.42646,44475377,0
1997-12-23,0.42007,0.42646,0.41366,0.41366,127960013,0
1997-12-24,0.41618,0.42388,0.41618,0.42007,27283683,0
1997-12-26,0.41874,0.42902,0.41618,0.42646,30085453,0
1997-12-29,0.42646,0.43029,0.41235,0.42007,77584374,0
1997-12-30,0.41618,0.43029,0.40853,0.42134,95519461,0
1997-12-31,0.42007,0.4354,0.41366,0.42007,113326464,0
1998-01-02,0.4354,0.5198,0.43286,0.5198,200268820,0
1998-01-05,0.5276,0.5302,0.48535,0.5084,181796495,0
1998-01-06,0.5098,0.6404,0.47251,0.6068,505468160,0
1998-01-07,0.6032,0.6082,0.5545,0.561,290490822,0
1998-01-08,0.5585,0.5969,0.5428,0.5814,215861280,0
1998-01-09,0.5801,0.6199,0.561,0.5814,247242985,0
1998-01-12,0.5585,0.5969,0.548,0.5839,144014755,0
1998-01-13,0.5969,0.6286,0.5916,0.6248,177607894,0
1998-01-14,0.6365,0.6391,0.6159,0.6326,164336196,0
1998-01-15,0.6135,0.6326,0.5969,0.6135,155971489,0
1998-01-16,0.6224,0.6224,0.5981,0.6032,68704291,0
1998-01-20,0.6096,0.6185,0.5969,0.6096,67367431,0
1998-01-21,0.6005,0.6096,0.5944,0.6043,53046226,0
1998-01-22,0.5981,0.6326,0.5969,0.6159,91955553,0
1998-01-23,0.6199,0.63,0.6159,0.6248,65024821,0
1998-01-26,0.6224,0.6261,0.6032,0.6224,40839638,0
1998-01-27,0.6135,0.63,0.6082,0.6123,31300491,0
1998-01-28,0.6135,0.6199,0.5969,0.6135,42145261,0
1998-01-29,0.6068,0.6123,0.5916,0.5916,59090182,0
1998-01-30,0.5865,0.6043,0.5839,0.5865,45303102,0
1998-02-02,0.5916,0.5916,0.5559,0.5659,177576665,0
1998-02-03,0.5659,0.5969,0.5659,0.5865,112283218,0
1998-02-04,0.5777,0.5916,0.5764,0.5839,47464561,0
1998-02-05,0.5839,0.5916,0.5764,0.5865,66449134,0
1998-02-06,0.5877,0.5981,0.5839,0.5916,56428984,0
1998-02-09,0.5877,0.6248,0.5877,0.6135,137955189,0
1998-02-10,0.6123,0.6261,0.6096,0.6224,117693112,0
1998-02-11,0.6248,0.6248,0.6043,0.6082,59030846,0
1998-02-12,0.6123,0.6224,0.6096,0.6199,56822537,0
1998-02-13,0.6135,0.6365,0.6082,0.6248,58006332,0
1998-02-17,0.6248,0.6326,0.6248,0.6286,50965987,0
1998-02-18,0.6261,0.6646,0.6261,0.6583,137933336,0
1998-02-19,0.6685,0.6711,0.6404,0.6543,111458620,0
1998-02-20,0.6556,0.6583,0.6352,0.6404,90753008,0
1998-02-23,0.6441,0.6928,0.6404,0.6801,133163751,0
1998-02-24,0.6826,0.6839,0.6646,0.6826,127335314,0
1998-02-25,0.6826,0.7288,0.6711,0.7144,198750798,0
1998-02-26,0.7144,0.7542,0.7004,0.7531,165972905,0
1998-02-27,0.7467,0.7646,0.7223,0.757,144908086,0
1998-03-02,0.7542,0.7542,0.7118,0.7288,111677265,0
1998-03-03,0.7004,0.7414,0.6928,0.7402,93167455,0
1998-03-04,0.7324,0.7928,0.7324,0.7825,228077244,0
1998-03-05,0.7439,0.776,0.7402,0.7696,188280877,0
1998-03-06,0.7646,0.7837,0.748,0.7825,185866407,0
1998-03-09,0.7606,0.7785,0.7196,0.7288,160338130,0
1998-03-10,0.7363,0.7837,0.735,0.7696,198816389,0
1998-03-11,0.8044,0.8375,0.7864,0.8362,338658171,0
1998-03-12,0.8362,0.8644,0.8184,0.8644,207590288,0
1998-03-13,0.8723,0.8723,0.8401,0.8683,157892432,0
1998-03-16,0.8683,0.8723,0.8375,0.8543,112211383,0
1998-03-17,0.8478,0.8543,0.8286,0.8427,114413443,0
1998-03-18,0.8324,0.863,0.8324,0.863,77250158,0
1998-03-19,0.8605,0.863,0.8504,0.8567,44637794,0
1998-03-20,0.8543,0.8605,0.8324,0.8438,60092827,0
1998-03-23,0.8311,0.8401,0.7888,0.8362,115662852,0
1998-03-24,0.8438,0.8966,0.8401,0.8966,188505751,0
1998-03-25,0.8847,0.8886,0.8438,0.8697,108032148,0
1998-03-26,0.8567,0.8644,0.8466,0.8504,56603882,0
1998-03-27,0.853,0.8749,0.8438,0.863,71281174,0
1998-03-30,0.8567,0.8809,0.8567,0.8785,69916198,0
1998-03-31,0.8785,0.8913,0.8723,0.8809,74432767,0
1998-04-01,0.8785,0.8913,0.8656,0.8809,52118559,0
1998-04-02,0.8749,0.8785,0.863,0.8749,54189431,0
1998-04-03,0.8683,0.8723,0.8591,0.8656,56631997,0
1998-04-06,0.8644,0.8644,0.8375,0.8401,96937531,0
1998-04-07,0.8273,0.8324,0.7965,0.8171,81629299,0
1998-04-08,0.808,0.8118,0.7902,0.8003,62804016,0
1998-04-09,0.8017,0.8286,0.8003,0.821,47495788,0
1998-04-13,0.821,0.8543,0.8003,0.8466,80401760,0
1998-04-14,0.8438,0.8723,0.8438,0.863,91430794,0
1998-04-15,0.8697,0.8809,0.853,0.8785,155481094,0
1998-04-16,0.936,0.949,0.9016,0.9171,512574106,0
1998-04-17,0.9143,0.9171,0.8861,0.8953,165145187,0
1998-04-20,0.8847,0.9453,0.8822,0.9284,144398956,0
1998-04-21,0.9296,0.9321,0.9117,0.9284,97059338,0
1998-04-22,0.9209,0.9284,0.8809,0.8809,79467827,0
1998-04-23,0.8785,0.9284,0.8697,0.8861,132551550,0
1998-04-24,0.8886,0.9039,0.8809,0.8953,60111575,0
1998-04-27,0.8567,0.8886,0.8567,0.8886,114285388,0
1998-04-28,0.8926,0.8966,0.8401,0.863,66143034,0
1998-04-29,0.863,0.8785,0.8567,0.8644,52858818,0
1998-04-30,0.8762,0.8847,0.8656,0.8762,50185120,0
1998-05-01,0.8809,0.9039,0.8605,0.8966,51334566,0
1998-05-04,0.9247,0.9453,0.9247,0.9296,159282388,0
1998-05-05,0.936,0.9565,0.9321,0.9502,116930980,0
1998-05-06,0.9565,0.9745,0.936,0.9708,250160321,0
1998-05-07,0.9783,0.9809,0.9565,0.9657,154194210,0
1998-05-08,0.9618,0.9758,0.9591,0.9745,75525989,0
1998-05-11,0.9886,1.0132,0.9849,0.9913,185463473,0
1998-05-12,0.9783,0.9849,0.9591,0.9644,71899618,0
1998-05-13,0.9618,0.9873,0.949,0.9745,87685740,0
1998-05-14,0.972,0.9745,0.9526,0.9618,45368685,0
1998-05-15,0.9618,0.972,0.936,0.9466,76019490,0
1998-05-18,0.9399,0.9466,0.9078,0.9117,64809290,0
1998-05-19,0.9271,0.9426,0.9234,0.9399,60870583,0
1998-05-20,0.949,0.9565,0.9209,0.9466,53036864,0
1998-05-21,0.9466,0.9502,0.9171,0.9247,36532347,0
1998-05-22,0.9209,0.9209,0.8749,0.8926,74348443,0
1998-05-26,0.898,0.9039,0.853,0.8543,86948593,0
1998-05-27,0.8222,0.8591,0.821,0.8567,103240729,0
1998-05-28,0.8567,0.8926,0.8567,0.8785,83244138,0
1998-05-29,0.8809,0.8822,0.8466,0.853,60439540,0
1998-06-01,0.8478,0.8847,0.821,0.8401,89156903,0
1998-06-02,0.8466,0.8749,0.8324,0.8605,50003944,0
1998-06-03,0.8683,0.8723,0.8375,0.8427,40477302,0
1998-06-04,0.853,0.8605,0.8273,0.8591,43544572,0
1998-06-05,0.8605,0.8723,0.8438,0.8605,34392749,0
1998-06-08,0.8644,0.8861,0.8591,0.8723,35314188,0
1998-06-09,0.8762,0.9117,0.8762,0.9039,76900341,0
1998-06-10,0.8966,0.9284,0.8847,0.898,63928478,0
1998-06-11,0.9016,0.9171,0.8913,0.8913,50231960,0
1998-06-12,0.8847,0.9039,0.8762,0.9005,62429200,0
1998-06-15,0.8723,0.9039,0.8723,0.8809,38112823,0
1998-06-16,0.8861,0.9005,0.8749,0.8966,36166894,0
1998-06-17,0.8966,0.9143,0.8953,0.9005,52199759,0
1998-06-18,0.8886,0.898,0.8697,0.8749,33465063,0
1998-06-19,0.8762,0.8785,0.8567,0.8656,38362710,0
1998-06-22,0.8644,0.8822,0.8567,0.8762,37528728,0
1998-06-23,0.8785,0.9005,0.8723,0.8913,64437599,0
1998-06-24,0.8886,0.9171,0.8749,0.9039,76356852,0
1998-06-25,0.9143,0.9234,0.9064,0.9143,53492890,0
1998-06-26,0.9117,0.9171,0.8886,0.9016,30988143,0
1998-06-29,0.9039,0.9234,0.898,0.9184,46346349,0
1998-06-30,0.9171,0.9234,0.9005,0.9184,36551090,0
1998-07-01,0.9247,0.9604,0.9117,0.9591,87601399,0
1998-07-02,0.9502,0.9618,0.9284,0.9284,83137946,0
1998-07-06,0.9453,0.972,0.9321,0.972,75563473,0
1998-07-07,0.972,0.9886,0.9604,0.9758,67342441,0
1998-07-08,0.9849,1.0539,0.9823,1.0426,260146130,0
1998-07-09,1.0539,1.0757,1.0064,1.0144,158017366,0
1998-07-10,1.0295,1.0438,1.0167,1.027,84368591,0
1998-07-13,1.0233,1.0924,1.0208,1.0859,199509819,0
1998-07-14,1.0859,1.0886,1.0604,1.0706,152976051,0
1998-07-15,1.0784,1.1103,1.0731,1.1026,165926041,0
1998-07-16,1.2128,1.2204,1.1449,1.2013,714317208,0
1998-07-17,1.1921,1.1921,1.1577,1.1808,175571385,0
1998-07-20,1.1704,1.1718,1.1371,1.1601,107060745,0
1998-07-21,1.1563,1.1845,1.1385,1.1399,91893088,0
1998-07-22,1.118,1.1399,1.0961,1.1206,78290276,0
1998-07-23,1.1153,1.1399,1.1128,1.118,70593999,0
1998-07-24,1.1331,1.1371,1.0833,1.1103,75657180,0
1998-07-27,1.0961,1.1167,1.0641,1.1026,59746123,0
1998-07-28,1.0911,1.1078,1.0566,1.0757,62853995,0
1998-07-29,1.0807,1.1487,1.0784,1.1245,124861515,0
1998-07-30,1.1474,1.1768,1.1371,1.1679,101038672,0
1998-07-31,1.1718,1.1768,1.1038,1.1078,51065940,0
1998-08-03,1.0961,1.1385,1.0641,1.1245,84156196,0
1998-08-04,1.1371,1.1526,1.0886,1.0937,81969758,0
1998-08-05,1.0807,1.1526,1.0731,1.1526,126635661,0
1998-08-06,1.1232,1.1808,1.1167,1.1808,122322115,0
1998-08-07,1.1898,1.1974,1.1526,1.1679,83112952,0
1998-08-10,1.1628,1.2192,1.1601,1.2142,136262263,0
1998-08-11,1.2089,1.3126,1.1974,1.2485,490687826,0
1998-08-12,1.273,1.3104,1.264,1.2833,192366390,0
1998-08-13,1.278,1.305,1.2614,1.2626,108981686,0
1998-08-14,1.3025,1.305,1.2653,1.2959,125714245,0
1998-08-17,1.3126,1.3715,1.2768,1.3421,259605761,0
1998-08-18,1.3587,1.3894,1.3524,1.3626,168990189,0
1998-08-19,1.3932,1.4012,1.3126,1.3126,135534494,0
1998-08-20,1.3126,1.3164,1.2883,1.2998,109300291,0
1998-08-21,1.2808,1.3946,1.2485,1.3769,226837230,0
1998-08-24,1.3906,1.3932,1.2844,1.3176,170167745,0
1998-08-25,1.3575,1.3575,1.2909,1.3075,138205068,0
1998-08-26,1.2768,1.3164,1.2653,1.2933,113360836,0
1998-08-27,1.2562,1.2562,1.1399,1.2013,310743544,0
1998-08-28,1.1884,1.2321,1.0924,1.0937,259989953,0
1998-08-31,1.1128,1.1167,0.9925,0.9977,242132952,0
1998-09-01,1.0039,1.1331,0.9809,1.0924,242370349,0
1998-09-02,1.1371,1.1974,1.1283,1.1385,235098867,0
1998-09-03,1.1206,1.1245,1.0886,1.1078,114272891,0
1998-09-04,1.1371,1.1667,1.0807,1.1245,105214768,0
1998-09-08,1.2167,1.2241,1.1768,1.2241,112333202,0
1998-09-09,1.2192,1.2204,1.1845,1.1974,98917814,0
1998-09-10,1.1601,1.2241,1.1449,1.2204,146938360,0
1998-09-11,1.2321,1.2677,1.1808,1.2037,98246260,0
1998-09-14,1.2241,1.2433,1.1884,1.1898,68904192,0
1998-09-15,1.1768,1.2347,1.1679,1.2217,120938422,0
1998-09-16,1.2361,1.2407,1.1845,1.1949,72196348,0
1998-09-17,1.1549,1.1884,1.1487,1.1526,75101187,0
1998-09-18,1.1549,1.1768,1.1385,1.1768,85080749,0
1998-09-21,1.1424,1.182,1.1307,1.182,82513244,0
1998-09-22,1.1884,1.2037,1.1655,1.1845,71933979,0
1998-09-23,1.1921,1.2294,1.1704,1.2267,80295560,0
1998-09-24,1.2128,1.2665,1.2089,1.2321,134656790,0
1998-09-25,1.2217,1.254,1.2037,1.2407,63666106,0
1998-09-28,1.273,1.2859,1.2167,1.2512,113064100,0
1998-09-29,1.2512,1.2808,1.2204,1.2653,85096363,0
1998-09-30,1.2407,1.2562,1.2167,1.2204,46624335,0
1998-10-01,1.1768,1.2167,1.1331,1.1424,103246957,0
1998-10-02,1.1371,1.1601,1.0924,1.1232,132629635,0
1998-10-05,1.0886,1.1065,1.0091,1.0295,153909979,0
1998-10-06,1.0784,1.0988,1.0399,1.0426,111514846,0
1998-10-07,1.0374,1.0668,1.0208,1.0233,132011183,0
1998-10-08,0.9925,0.9977,0.9117,0.9873,192210214,0
1998-10-09,1.0167,1.1283,0.9849,1.1245,186359916,0
1998-10-12,1.2013,1.2307,1.1704,1.1986,173716036,0
1998-10-13,1.2192,1.254,1.1526,1.2407,262604302,0
1998-10-14,1.273,1.3229,1.1795,1.1974,635858258,0
1998-10-15,1.1601,1.1921,1.1371,1.1718,234449159,0
1998-10-16,1.1884,1.2192,1.1679,1.1744,171670137,0
1998-10-19,1.1744,1.2192,1.1487,1.2013,132685858,0
1998-10-20,1.2142,1.2217,1.1526,1.1549,106557863,0
1998-10-21,1.1768,1.1986,1.1449,1.1884,120091948,0
1998-10-22,1.1808,1.2037,1.1601,1.1768,88510346,0
1998-10-23,1.1768,1.1808,1.1245,1.1371,99276996,0
1998-10-26,1.1549,1.2089,1.1371,1.1986,132704594,0
1998-10-27,1.2167,1.2459,1.1232,1.1283,150093070,0
1998-10-28,1.1283,1.1845,1.1245,1.1795,101432219,0
1998-10-29,1.1667,1.1986,1.1474,1.1667,96097303,0
1998-10-30,1.1795,1.2013,1.1601,1.1884,88585308,0
1998-11-02,1.2013,1.2089,1.1921,1.2037,70772037,0
1998-11-03,1.1974,1.2241,1.1949,1.2115,103312570,0
1998-11-04,1.2347,1.2526,1.2204,1.2384,175105970,0
1998-11-05,1.2294,1.2614,1.2192,1.2217,169315025,0
1998-11-06,1.2128,1.2241,1.1921,1.2192,222364393,0
1998-11-09,1.2063,1.2204,1.1371,1.1718,184282781,0
1998-11-10,1.1577,1.1601,1.1206,1.1245,246527715,0
1998-11-11,1.1449,1.1474,1.0486,1.0744,264522152,0
1998-11-12,1.0604,1.1026,1.0526,1.0886,165963530,0
1998-11-13,1.118,1.1549,1.1103,1.1424,220824510,0
1998-11-16,1.1501,1.1768,1.1345,1.1526,107238784,0
1998-11-17,1.1449,1.1474,1.1128,1.1153,58768458,0
1998-11-18,1.1258,1.1526,1.1167,1.1345,91936819,0
1998-11-19,1.1371,1.1898,1.1345,1.1449,96640793,0
1998-11-20,1.1667,1.1768,1.1128,1.1307,111336815,0
1998-11-23,1.1385,1.1795,1.1258,1.1601,161181460,0
1998-11-24,1.1563,1.1768,1.1449,1.1501,89172524,0
1998-11-25,1.1487,1.1549,1.118,1.1245,84724680,0
1998-11-27,1.1232,1.1245,1.1128,1.1232,42698113,0
1998-11-30,1.1065,1.1153,1.0167,1.0233,156589939,0
1998-12-01,1.0245,1.1153,1.0132,1.0924,241439537,0
1998-12-02,1.0924,1.1808,1.0731,1.1526,268420253,0
1998-12-03,1.1628,1.1679,1.0757,1.0784,174593745,0
1998-12-04,1.0988,1.1026,1.0245,1.0486,201177755,0
1998-12-07,1.0694,1.0807,1.0486,1.0807,158014258,0
1998-12-08,1.0859,1.0859,1.0245,1.027,189670819,0
1998-12-09,1.0462,1.0526,1.0132,1.0245,165354456,0
1998-12-10,1.0462,1.0539,1.0208,1.0245,109112884,0
1998-12-11,1.0322,1.0886,1.0245,1.0807,192428862,0
1998-12-14,1.0526,1.0668,1.0322,1.0399,139844908,0
1998-12-15,1.0486,1.0757,1.0486,1.0744,73823684,0
1998-12-16,1.0807,1.0937,1.0438,1.0513,104399531,0
1998-12-17,1.0539,1.0807,1.0486,1.0706,92202303,0
1998-12-18,1.0694,1.1331,1.0641,1.1258,220733930,0
1998-12-21,1.1331,1.1399,1.0961,1.1232,99686188,0
1998-12-22,1.1655,1.2204,1.1526,1.2167,320938620,0
1998-12-23,1.2361,1.2959,1.2294,1.2754,344430382,0
1998-12-24,1.2768,1.2808,1.254,1.2562,55773037,0
1998-12-28,1.2485,1.3164,1.2485,1.3089,202277236,0
1998-12-29,1.3164,1.3294,1.2883,1.3075,108025916,0
1998-12-30,1.2844,1.3164,1.2808,1.2833,66196121,0
1998-12-31,1.2959,1.3255,1.2653,1.3104,75769630,0
1999-01-04,1.3486,1.3524,1.2808,1.3202,265743417,0
1999-01-05,1.3421,1.4062,1.3294,1.3866,393256788,0
1999-01-06,1.4123,1.4123,1.3126,1.3366,376093218,0
1999-01-07,1.3524,1.4434,1.3486,1.4406,398529244,0
1999-01-08,1.4907,1.5009,1.4085,1.4406,189314735,0
1999-01-11,1.4651,1.4751,1.4366,1.4691,156446256,0
1999-01-12,1.4829,1.4919,1.4123,1.4764,228889354,0
1999-01-13,1.373,1.515,1.3524,1.4882,292218130,0
1999-01-14,1.4572,1.4728,1.3151,1.3255,480755111,0
1999-01-15,1.3394,1.3486,1.2808,1.3229,280558133,0
1999-01-19,1.3421,1.355,1.2933,1.3089,149171636,0
1999-01-20,1.3151,1.3447,1.2959,1.2985,217004480,0
1999-01-21,1.2944,1.2985,1.2013,1.2433,167465937,0
1999-01-22,1.2063,1.2653,1.1871,1.2407,96428386,0
1999-01-25,1.2562,1.2665,1.2433,1.2614,107463668,0
1999-01-26,1.278,1.3089,1.2677,1.2959,156187003,0
1999-01-27,1.3126,1.3255,1.278,1.2844,101778927,0
1999-01-28,1.3089,1.3202,1.2909,1.3089,93782793,0
1999-01-29,1.3176,1.3307,1.2808,1.3176,67689154,0
1999-02-01,1.3344,1.3421,1.2909,1.3104,77784277,0
1999-02-02,1.2933,1.305,1.2485,1.254,85661716,0
1999-02-03,1.2485,1.2985,1.2407,1.2859,94469970,0
1999-02-04,1.2859,1.2883,1.2089,1.2128,129340613,0
1999-02-05,1.2241,1.2294,1.1371,1.1628,216748356,0
1999-02-08,1.1744,1.2142,1.1601,1.2089,130580633,0
1999-02-09,1.2142,1.2512,1.1871,1.1898,195539860,0
1999-02-10,1.1808,1.2384,1.1526,1.2267,157186521,0
1999-02-11,1.2407,1.273,1.2347,1.2677,157623804,0
1999-02-12,1.2526,1.2526,1.1845,1.2063,119614046,0
1999-02-16,1.2446,1.2446,1.2128,1.2267,83728286,0
1999-02-17,1.2204,1.2384,1.182,1.1845,82566332,0
1999-02-18,1.2026,1.2128,1.1385,1.1526,139488838,0
1999-02-19,1.1601,1.2063,1.1577,1.1898,100869991,0
1999-02-22,1.1974,1.2446,1.1921,1.2307,83294110,0
1999-02-23,1.2347,1.2665,1.2142,1.2307,89850318,0
1999-02-24,1.2433,1.2485,1.1974,1.1986,59333830,0
1999-02-25,1.1949,1.2063,1.1679,1.182,73792455,0
1999-02-26,1.1679,1.1845,1.1038,1.1153,186085049,0
1999-03-01,1.1153,1.1153,1.0757,1.0807,136046734,0
1999-03-02,1.0924,1.1307,1.0807,1.1078,190492290,0
1999-03-03,1.1128,1.1245,1.0731,1.0937,81810444,0
1999-03-04,1.1038,1.1038,1.0374,1.0706,102425494,0
1999-03-05,1.0988,1.0988,1.0374,1.0617,130527527,0
1999-03-08,1.0641,1.1103,1.0617,1.1014,153572646,0
1999-03-09,1.0988,1.1014,1.0731,1.0924,89156903,0
1999-03-10,1.0937,1.0937,1.0387,1.0426,152348225,0
1999-03-11,1.0322,1.0847,1.0245,1.0295,132095540,0
1999-03-12,1.0348,1.0731,1.0348,1.0617,75688408,0
1999-03-15,1.0668,1.1206,1.0641,1.0911,98211897,0
1999-03-16,1.1206,1.1385,1.118,1.1371,111505479,0
1999-03-17,1.1501,1.1549,1.0859,1.0911,102159987,0
1999-03-18,1.1014,1.1399,1.0961,1.1371,63328762,0
1999-03-19,1.1501,1.1526,1.0526,1.0731,149621428,0
1999-03-22,1.0886,1.1258,1.0539,1.1232,165548098,0
1999-03-23,1.1026,1.1026,1.0486,1.0566,115890868,0
1999-03-24,1.0641,1.0807,1.0399,1.0784,111596065,0
1999-03-25,1.1014,1.1167,1.0694,1.0833,111542962,0
1999-03-26,1.0807,1.0833,1.0566,1.0641,70790786,0
1999-03-29,1.0731,1.1345,1.0706,1.1331,158648302,0
1999-03-30,1.1206,1.1655,1.1206,1.1487,154647121,0
1999-03-31,1.1655,1.1884,1.1487,1.1501,117786821,0
1999-04-01,1.1549,1.1744,1.1449,1.1549,73083426,0
1999-04-05,1.1526,1.2128,1.1526,1.1871,128547241,0
1999-04-06,1.1795,1.2267,1.1795,1.2167,175302773,0
1999-04-07,1.2192,1.2241,1.1655,1.1884,114847614,0
1999-04-08,1.1808,1.1871,1.1526,1.1808,82663165,0
1999-04-09,1.1601,1.1921,1.1501,1.1768,74891928,0
1999-04-12,1.1206,1.1808,1.1167,1.1601,110387282,0
1999-04-13,1.1628,1.1795,1.1038,1.1078,115006909,0
1999-04-14,1.1283,1.1871,1.1206,1.1371,189926945,0
1999-04-15,1.1331,1.1577,1.0988,1.1449,483716187,0
1999-04-16,1.1487,1.1549,1.1283,1.1345,140060424,0
1999-04-19,1.1424,1.1526,1.0731,1.0847,257078863,0
1999-04-20,1.0847,1.1128,1.0731,1.0911,146094998,0
1999-04-21,1.0886,1.1014,1.0731,1.1014,97999502,0
1999-04-22,1.1232,1.1718,1.1232,1.1655,206422097,0
1999-04-23,1.1601,1.2626,1.1601,1.254,291946371,0
1999-04-26,1.2653,1.3202,1.2562,1.3104,258784288,0
1999-04-27,1.3769,1.4678,1.3769,1.4651,587341084,0
1999-04-28,1.4282,1.4624,1.396,1.411,266330633,0
1999-04-29,1.3841,1.4216,1.3381,1.3769,220124840,0
1999-04-30,1.4085,1.5085,1.4085,1.4728,410607763,0
1999-05-03,1.4751,1.6006,1.4651,1.5866,410079900,0
1999-05-04,1.5443,1.5561,1.4778,1.4882,226240650,0
1999-05-05,1.4829,1.5048,1.4282,1.5048,161556287,0
1999-05-06,1.4907,1.5009,1.4085,1.4243,120797858,0
1999-05-07,1.4282,1.4691,1.3689,1.4691,121235147,0
1999-05-10,1.4969,1.5022,1.4282,1.4486,109600151,0
1999-05-11,1.4366,1.4778,1.3946,1.4327,127894428,0
1999-05-12,1.4366,1.4882,1.4123,1.4882,110193606,0
1999-05-13,1.4869,1.4995,1.4572,1.4778,82416409,0
1999-05-14,1.4448,1.4678,1.4216,1.4216,63203827,0
1999-05-17,1.4012,1.4304,1.3769,1.4216,58777821,0
1999-05-18,1.4354,1.4728,1.4216,1.4486,116677983,0
1999-05-19,1.4572,1.4651,1.3932,1.4461,83184782,0
1999-05-20,1.4547,1.4651,1.3599,1.3599,116493687,0
1999-05-21,1.3769,1.4189,1.3626,1.4062,129175050,0
1999-05-24,1.396,1.4189,1.3407,1.3421,72767936,0
1999-05-25,1.3307,1.3587,1.3104,1.3294,102213091,0
1999-05-26,1.3366,1.4216,1.3202,1.411,122025399,0
1999-05-27,1.3821,1.4012,1.3663,1.3932,93917102,0
1999-05-28,1.3866,1.4189,1.3807,1.411,56091633,0
1999-06-01,1.4406,1.4509,1.4216,1.4354,128572229,0
1999-06-02,1.4243,1.5344,1.4085,1.4907,145314132,0
1999-06-03,1.5009,1.5369,1.4995,1.5187,136237269,0
1999-06-04,1.524,1.542,1.5124,1.5408,102819055,0
1999-06-07,1.5408,1.5687,1.5213,1.566,116652985,0
1999-06-08,1.561,1.5634,1.5228,1.5265,87473343,0
1999-06-09,1.5187,1.5521,1.5187,1.5509,98664808,0
1999-06-10,1.5329,1.5443,1.515,1.5408,88419765,0
1999-06-11,1.5408,1.5521,1.4803,1.4869,51606303,0
1999-06-14,1.4882,1.4919,1.4448,1.4547,43806958,0
1999-06-15,1.4461,1.4969,1.4448,1.4751,36363682,0
1999-06-16,1.4856,1.5394,1.4856,1.5344,62754040,0
1999-06-17,1.524,1.5369,1.4651,1.4856,62582242,0
1999-06-18,1.4534,1.5124,1.4461,1.5085,58025072,0
1999-06-21,1.5048,1.5124,1.4728,1.4882,37691154,0
1999-06-22,1.4829,1.5022,1.4534,1.4534,42132758,0
1999-06-23,1.4434,1.4448,1.3946,1.3987,148225224,0
1999-06-24,1.396,1.396,1.3524,1.355,120857208,0
1999-06-25,1.3599,1.3663,1.3471,1.3499,82029108,0
1999-06-28,1.3587,1.3741,1.3575,1.3626,77443806,0
1999-06-29,1.3676,1.4586,1.3638,1.4534,106083096,0
1999-06-30,1.4624,1.5022,1.4379,1.4829,95731857,0
1999-07-01,1.4829,1.4907,1.4486,1.4509,41614249,0
1999-07-02,1.4572,1.5009,1.4461,1.4829,34492693,0
1999-07-06,1.4704,1.524,1.4678,1.5175,126560711,0
1999-07-07,1.5175,1.6251,1.5048,1.5971,306536203,0
1999-07-08,1.6366,1.7635,1.629,1.7441,453196562,0
1999-07-09,1.7441,1.7801,1.6967,1.7801,169755457,0
1999-07-12,1.7775,1.7801,1.7342,1.7441,84755905,0
1999-07-13,1.7136,1.7342,1.693,1.7187,78996182,0
1999-07-14,1.7441,1.812,1.7441,1.7904,174178307,0
1999-07-15,1.7891,1.7904,1.6431,1.7044,471815682,0
1999-07-16,1.7159,1.7441,1.6967,1.6993,114760146,0
1999-07-19,1.7261,1.788,1.6751,1.743,156536841,0
1999-07-20,1.7466,1.7775,1.6892,1.693,123287278,0
1999-07-21,1.7315,1.7749,1.693,1.7315,200284432,0
1999-07-22,1.7159,1.7249,1.6366,1.6774,113429554,0
1999-07-23,1.6917,1.7211,1.6867,1.707,63878506,0
1999-07-26,1.693,1.6967,1.629,1.6303,97940159,0
1999-07-27,1.684,1.7261,1.68,1.7187,110412255,0
1999-07-28,1.7249,1.7734,1.6967,1.7417,91727545,0
1999-07-29,1.7097,1.7684,1.7006,1.7249,76825362,0
1999-07-30,1.7441,1.7965,1.7441,1.7827,106851487,0
1999-08-02,1.7801,1.857,1.7775,1.7853,101079266,0
1999-08-03,1.817,1.839,1.7159,1.7684,102734714,0
1999-08-04,1.7661,1.7891,1.7044,1.7236,103584292,0
1999-08-05,1.7136,1.7571,1.6687,1.7531,89950272,0
1999-08-06,1.7315,1.7709,1.7136,1.7328,121469397,0
1999-08-09,1.7403,1.7661,1.7366,1.743,65059177,0
1999-08-10,1.7288,1.7927,1.7159,1.7734,116078268,0
1999-08-11,1.7927,1.9132,1.7904,1.9105,237144748,0
1999-08-12,1.8912,1.9657,1.8762,1.9209,185766453,0
1999-08-13,1.9401,1.9849,1.9169,1.9236,83228518,0
1999-08-16,1.9157,1.9427,1.9057,1.9363,77231417,0
1999-08-17,1.9311,1.9336,1.8864,1.9311,89503611,0
1999-08-18,1.9236,1.9849,1.9079,1.9249,130677457,0
1999-08-19,1.9157,1.9363,1.8748,1.8813,153391480,0
1999-08-20,1.8966,1.9018,1.8621,1.8941,91458911,0
1999-08-23,1.9018,1.9657,1.8993,1.9452,99161443,0
1999-08-24,1.9336,1.9452,1.9182,1.9336,140072918,0
1999-08-25,1.9427,1.9696,1.9249,1.9657,82316447,0
1999-08-26,1.9568,2.0208,1.9568,1.9889,112804840,0
1999-08-27,2.0093,2.081,2.0068,2.0733,124614773,0
1999-08-30,2.081,2.081,1.9849,1.9875,93870247,0
1999-08-31,2.0041,2.109,1.9875,2.0885,176964448,0
1999-09-01,2.1451,2.2027,2.113,2.1974,219934321,0
1999-09-02,2.1657,2.2872,2.1413,2.2591,249641828,0
1999-09-03,2.3025,2.4088,2.2565,2.3537,456048309,0
1999-09-07,2.3615,2.4946,2.3537,2.4447,274642251,0
1999-09-08,2.4395,2.4871,2.3846,2.3846,212565988,0
1999-09-09,2.4178,2.4308,2.3652,2.419,148946747,0
1999-09-10,2.4333,2.4871,2.391,2.4793,127941280,0
1999-09-13,2.4676,2.4676,2.3949,2.4012,70278539,0
1999-09-14,2.3922,2.5126,2.391,2.4906,108288286,0
1999-09-15,2.5252,2.5331,2.4088,2.4126,100279641,0
1999-09-16,2.4355,2.4998,2.3652,2.4588,123234174,0
1999-09-17,2.4753,2.4894,2.4408,2.4627,77328253,0
1999-09-20,2.4651,2.565,2.4614,2.5316,127357200,0
1999-09-21,2.3435,2.3448,2.2091,2.2167,936366131,0
1999-09-22,2.2333,2.2936,2.2091,2.2512,313232972,0
1999-09-23,2.2767,2.2808,2.0171,2.027,318973937,0
1999-09-24,2.0297,2.1451,2.0171,2.0784,329047196,0
1999-09-27,2.1247,2.1373,1.9582,1.9631,264434688,0
1999-09-28,1.9696,1.9849,1.839,1.9079,394609253,0
1999-09-29,1.9286,1.9606,1.857,1.8912,183305146,0
1999-09-30,1.907,2.0555,1.8966,2.027,253249459,0
1999-10-01,1.9889,1.9991,1.9057,1.9761,171454628,0
1999-10-04,1.9977,2.0772,1.9977,2.067,128106824,0
1999-10-05,2.1016,2.1808,2.0733,2.1744,227068369,0
1999-10-06,2.2205,2.2296,2.1451,2.1514,224297826,0
1999-10-07,2.1913,2.1974,2.0772,2.1247,168971441,0
1999-10-08,2.1194,2.1234,2.0337,2.0991,106757774,0
1999-10-11,2.113,2.1846,2.113,2.1346,73380155,0
1999-10-12,2.1731,2.2296,2.1451,2.1671,157220889,0
1999-10-13,2.1334,2.2257,2.0414,2.0503,177573537,0
1999-10-14,2.2167,2.3473,2.2091,2.3435,529544025,0
1999-10-15,2.2767,2.4268,2.2474,2.387,327179353,0
1999-10-18,2.3652,2.3768,2.2767,2.3448,216526586,0
1999-10-19,2.2936,2.4012,2.1913,2.1926,285180910,0
1999-10-20,2.2411,2.4088,2.2411,2.4051,301585459,0
1999-10-21,2.3229,2.4676,2.3167,2.4369,221280541,0
1999-10-22,2.469,2.4728,2.3485,2.3666,116993436,0
1999-10-25,2.3768,2.4369,2.3615,2.3846,91080977,0
1999-10-26,2.3984,2.4178,2.3473,2.4039,100798146,0
1999-10-27,2.3807,2.4538,2.351,2.4447,123565286,0
1999-10-28,2.4676,2.5294,2.4355,2.4933,140582048,0
1999-10-29,2.5228,2.5959,2.5228,2.565,145870127,0
1999-11-01,2.5612,2.5831,2.4768,2.4857,77690570,0
1999-11-02,2.4972,2.6151,2.4753,2.5689,111339927,0
1999-11-03,2.6137,2.665,2.5933,2.6099,91602585,0
1999-11-04,2.628,2.7328,2.5817,2.6779,105720765,0
1999-11-05,2.7098,2.8287,2.6891,2.8274,116240683,0
1999-11-08,2.8096,3.1288,2.7775,3.0849,265196822,0
1999-11-09,3.021,3.0246,2.8174,2.8698,225665925,0
1999-11-10,2.8251,2.9851,2.8214,2.9276,161165846,0
1999-11-11,2.9328,2.9658,2.8776,2.9531,75263627,0
1999-11-12,2.9427,2.9456,2.7968,2.9019,77824886,0
1999-11-15,2.8698,2.9737,2.8326,2.8635,72483712,0
1999-11-17,2.9032,3.0339,2.8814,2.8893,101672735,0
1999-11-18,2.9159,2.9171,2.8312,2.8698,101732076,0
1999-11-19,2.8662,2.9737,2.8201,2.9594,87154741,0
1999-11-22,2.9375,2.9375,2.8569,2.9019,56435210,0
1999-11-23,2.9375,3.0489,2.8326,2.9711,151520495,0
1999-11-24,2.9775,3.0416,2.9351,3.0312,59989745,0
1999-11-26,3.0339,3.0582,3.0134,3.0441,36832208,0
1999-11-29,3.0174,3.1936,2.9851,3.0273,129446805,0
1999-11-30,3.1413,3.322,3.1169,3.1336,235148826,0
1999-12-01,3.2335,3.345,3.2042,3.3001,172507237,0
1999-12-02,3.3014,3.5422,3.2579,3.528,158226647,0
1999-12-03,3.5919,3.6999,3.582,3.6819,180693911,0
1999-12-06,3.6675,3.7561,3.568,3.7138,130177704,0
1999-12-07,3.7318,3.7779,3.6498,3.7713,124108763,0
1999-12-08,3.7214,3.7738,3.5062,3.5242,114997535,0
1999-12-09,3.5535,3.5535,3.2298,3.3694,238500344,0
1999-12-10,3.3717,3.4975,3.1696,3.2976,177860898,0
1999-12-13,3.2785,3.281,3.1667,3.1696,147797314,0
1999-12-14,3.1491,3.1936,3.0339,3.0379,121556871,0
1999-12-15,2.9851,3.1132,2.9159,3.1056,173737895,0
1999-12-16,3.1374,3.1491,3.0094,3.1478,129353106,0
1999-12-17,3.2298,3.2656,3.1533,3.2018,138048890,0
1999-12-20,3.1873,3.19,3.0941,3.1374,79199218,0
1999-12-21,3.1437,3.3001,3.1349,3.281,85783538,0
1999-12-22,3.2938,3.3475,3.1618,3.1991,91215286,0
1999-12-23,3.2591,3.3372,3.236,3.3144,64012810,0
1999-12-27,3.3412,3.3439,3.1772,3.1798,46961677,0
1999-12-28,3.1734,3.19,3.0416,3.1437,69044750,0
1999-12-29,3.099,3.2719,3.0582,3.2234,79342898,0
1999-12-30,3.2719,3.3336,3.19,3.2117,57768951,0
1999-12-31,3.2309,3.2938,3.1862,3.2912,45684169,0
2000-01-03,3.3577,3.6011,3.2554,3.5833,149424648,0
2000-01-04,3.4652,3.5422,3.2399,3.281,142893423,0
2000-01-05,3.322,3.5397,3.2976,3.3295,217060697,0
2000-01-06,3.3975,3.4257,3.0416,3.0416,214174602,0
2000-01-07,3.089,3.2335,3.0582,3.1862,128491019,0
2000-01-10,3.2656,3.2731,3.0339,3.1301,140853786,0
2000-01-11,3.0708,3.1811,2.8968,2.9697,123140484,0
2000-01-12,3.0416,3.0582,2.7688,2.7918,272209046,0
2000-01-13,3.0246,3.1618,2.9608,3.0977,287998280,0
2000-01-14,3.2018,3.2731,3.1811,3.2155,108869246,0
2000-01-18,3.2335,3.3938,3.2155,3.3269,128056854,0
2000-01-19,3.3822,3.4819,3.3091,3.4116,166672553,0
2000-01-20,3.6984,3.8906,3.6343,3.6343,510671907,0
2000-01-21,3.6576,3.6576,3.528,3.5641,138305021,0
2000-01-24,3.4718,3.6102,3.3653,3.4014,122953076,0
2000-01-25,3.3618,3.6215,3.277,3.5933,138645485,0
2000-01-26,3.5218,3.6562,3.5143,3.528,102394260,0
2000-01-27,3.4832,3.6177,3.4257,3.5218,94860402,0
2000-01-28,3.4638,3.5498,3.2222,3.2541,118064804,0
2000-01-31,3.2335,3.3257,3.0246,3.322,195686650,0
2000-02-01,3.3295,3.3618,3.2018,3.2094,88694631,0
2000-02-02,3.2261,3.2694,3.1056,3.163,129456178,0
2000-02-03,3.2117,3.3372,3.2094,3.3078,132523447,0
2000-02-04,3.3269,3.5218,3.318,3.4578,118614552,0
2000-02-07,3.4578,3.6576,3.391,3.6524,123006173,0
2000-02-08,3.6498,3.7176,3.5615,3.678,113963664,0
2000-02-09,3.6537,3.7497,3.5998,3.6063,83487769,0
2000-02-10,3.6137,3.6459,3.5218,3.6343,84496662,0
2000-02-11,3.6381,3.6537,3.4652,3.4819,59193264,0
2000-02-14,3.4997,3.71,3.4783,3.7073,102500461,0
2000-02-15,3.6896,3.8394,3.6881,3.8097,135465762,0
2000-02-16,3.7699,3.7816,3.5898,3.6537,105486509,0
2000-02-17,3.6881,3.6984,3.6215,3.678,80735969,0
2000-02-18,3.6703,3.6933,3.5498,3.5615,65102913,0
2000-02-22,3.5256,3.7433,3.4155,3.6433,117771192,0
2000-02-23,3.6254,3.8097,3.5535,3.7214,131939353,0
2000-02-24,3.7561,3.8137,3.5778,3.6881,104980507,0
2000-02-25,3.6754,3.7457,3.5256,3.5333,69482041,0
2000-02-28,3.5256,3.6819,3.4692,3.6254,91565119,0
2000-02-29,3.6355,3.7536,3.6037,3.6703,102897126,0
2000-03-01,3.7959,4.2285,3.7931,4.1721,300357934,0
2000-03-02,4.066,4.0954,3.8636,3.906,86804909,0
2000-03-03,3.998,4.1056,3.8419,4.098,90181410,0
2000-03-06,4.0339,4.1338,4.002,4.0237,58721611,0
2000-03-07,4.0479,4.0799,3.8778,3.934,76138186,0
2000-03-08,3.934,3.9675,3.7959,3.906,75641559,0
2000-03-09,3.87,4.002,3.7857,3.9135,77172075,0
2000-03-10,3.8955,4.0954,3.8741,4.0263,69332109,0
2000-03-13,3.9098,4.0494,3.8263,3.884,84768398,0
2000-03-14,3.8802,3.9776,3.6498,3.6576,119523483,0
2000-03-15,3.7023,3.8496,3.6537,3.7214,123715195,0
2000-03-16,3.7561,3.906,3.6653,3.892,105445914,0
2000-03-17,3.8455,4.002,3.8303,4.002,85071376,0
2000-03-20,3.9545,4.0416,3.9175,3.9378,57028692,0
2000-03-21,3.9238,4.3783,3.8946,4.3197,146226190,0
2000-03-22,4.2516,4.6218,4.212,4.6167,158404695,0
2000-03-23,4.5462,4.8138,4.4821,4.5244,156889792,0
2000-03-24,4.5602,4.6076,4.3388,4.4398,124636627,0
2000-03-27,4.4065,4.6345,4.3822,4.468,77859242,0
2000-03-28,4.394,4.5462,4.3899,4.4541,56603882,0
2000-03-29,4.4618,4.4644,4.2838,4.3517,66886426,0
2000-03-30,4.2758,4.4079,4.016,4.0263,115569136,0
2000-03-31,4.0799,4.394,4.0339,4.3477,112845453,0
2000-04-03,4.3388,4.4667,4.1442,4.2682,91630718,0
2000-04-04,4.2465,4.2579,3.7381,4.0759,184154733,0
2000-04-05,4.0479,4.2542,3.9699,4.1735,127635173,0
2000-04-06,4.1827,4.3056,3.9456,4.0083,72405631,0
2000-04-07,4.0736,4.2222,4.0186,4.2185,67611060,0
2000-04-10,4.2158,4.2503,3.994,4.002,59196378,0
2000-04-11,3.9545,3.998,3.7805,3.824,151105079,0
2000-04-12,3.8097,3.8097,3.3577,3.4975,262466873,0
2000-04-13,3.5704,3.8419,3.4732,3.6433,147759826,0
2000-04-14,3.4997,3.7779,3.4897,3.582,186188124,0
2000-04-17,3.5062,3.9675,3.4923,3.9662,114219789,0
2000-04-18,3.9545,4.0621,3.8215,4.0621,109022298,0
2000-04-19,4.0403,4.1696,3.8342,3.8778,145061134,0
2000-04-20,3.9597,3.994,3.7483,3.8058,201387030,0
2000-04-24,3.6819,3.8573,3.674,3.8573,123718331,0
2000-04-25,3.9098,4.1224,3.9084,4.1082,109222205,0
2000-04-26,4.0545,4.098,3.8419,3.884,102325540,0
2000-04-27,3.7522,4.066,3.7318,4.0581,91084096,0
2000-04-28,4.0699,4.0825,3.884,3.9723,69603863,0
2000-05-01,3.998,4.0058,3.9019,3.9802,63082010,0
2000-05-02,3.9456,4.0416,3.7626,3.7738,65936876,0
2000-05-03,3.8072,3.8815,3.5743,3.6844,136596473,0
2000-05-04,3.6857,3.6896,3.5397,3.5434,111418026,0
2000-05-05,3.5473,3.674,3.5449,3.6215,79224204,0
2000-05-08,3.5884,3.6395,3.5218,3.5256,51565709,0
2000-05-09,3.532,3.5615,3.3577,3.3758,91234035,0
2000-05-10,3.3322,3.3618,3.1618,3.1798,149227867,0
2000-05-11,3.2451,3.3372,3.1696,3.2912,139370135,0
2000-05-12,3.3938,3.5371,3.3539,3.4461,85592997,0
2000-05-15,3.4603,3.4603,3.2055,3.2335,189342837,0
2000-05-16,3.3463,3.4923,3.2899,3.3833,122834366,0
2000-05-17,3.318,3.3193,3.2129,3.2451,111021323,0
2000-05-18,3.2976,3.3592,3.2222,3.2261,104240225,0
2000-05-19,3.1772,3.1772,2.9889,3.0094,206559527,0
2000-05-22,3.0018,3.0018,2.7533,2.879,210698145,0
2000-05-23,2.8968,2.9889,2.7417,2.747,144345853,0
2000-05-24,2.7596,2.8735,2.6572,2.8071,189211672,0
2000-05-25,2.8326,2.9658,2.7533,2.7943,113435786,0
2000-05-26,2.8174,2.8776,2.729,2.7648,50519321,0
2000-05-30,2.8058,2.8214,2.6174,2.8034,198860128,0
2000-05-31,2.7813,2.9211,2.6829,2.6891,120897818,0
2000-06-01,2.6174,2.8673,2.573,2.853,252065657,0
2000-06-02,3.0018,3.1936,2.8493,2.9632,221111876,0
2000-06-05,2.9877,3.0489,2.871,2.9236,90265740,0
2000-06-06,2.9441,3.0977,2.8914,2.9737,146547905,0
2000-06-07,2.998,3.1056,2.9341,3.0914,93988940,0
2000-06-08,3.1261,3.1533,2.9814,3.035,66520979,0
2000-06-09,3.0977,3.1349,3.021,3.0658,70378485,0
2000-06-12,3.0849,3.0876,2.9095,2.9196,80970233,0
2000-06-13,2.9196,3.0312,2.8237,3.0246,98015118,0
2000-06-14,3.0312,3.0812,2.8852,2.8955,77375109,0
2000-06-15,2.9211,2.9889,2.8493,2.957,69322742,0
2000-06-16,2.9941,3.0018,2.8518,2.9196,84659080,0
2000-06-19,2.8994,3.1336,2.8749,3.0941,109881256,0
2000-06-20,3.1533,3.3269,3.1491,3.2412,139829290,0
2000-06-21,3.2335,3.6459,3.2222,3.5615,136652690,0
2000-06-22,3.5704,3.6896,3.4297,3.4421,130436964,0
2000-06-23,3.4434,3.4975,3.2541,3.3091,57161428,0
2000-06-26,3.3618,3.5062,3.3372,3.4652,51692204,0
2000-06-27,3.4434,3.5535,3.3055,3.3144,56744438,0
2000-06-28,3.4142,3.5461,3.2976,3.4859,79880137,0
2000-06-29,3.3975,3.4539,3.2694,3.281,56797543,0
2000-06-30,3.3822,3.5179,3.3091,3.3539,90106441,0
2000-07-03,3.3372,3.4783,3.3372,3.4142,19752955,0
2000-07-05,3.4089,3.5333,3.2502,3.3055,73964239,0
2000-07-06,3.3618,3.3897,3.1772,3.318,86327023,0
2000-07-07,3.3679,3.5102,3.3372,3.4859,73514470,0
2000-07-10,3.4638,3.7292,3.4421,3.6576,110938574,0
2000-07-11,3.6498,3.7931,3.5498,3.6459,99811130,0
2000-07-12,3.7214,3.7738,3.6102,3.7699,62869608,0
2000-07-13,3.7457,3.8815,3.5062,3.6177,124286804,0
2000-07-14,3.6576,3.7779,3.642,3.6933,53064967,0
2000-07-17,3.7292,3.7666,3.6576,3.7344,72510266,0
2000-07-18,3.7457,3.7699,3.642,3.6653,88797697,0
2000-07-19,3.5333,3.6381,3.3144,3.3731,127692962,0
2000-07-20,3.5218,3.6537,3.4652,3.5292,129840381,0
2000-07-21,3.4806,3.5615,3.3897,3.4297,54726676,0
2000-07-24,3.3653,3.3858,3.0416,3.1169,114947559,0
2000-07-25,3.2222,3.2412,3.1413,3.2055,59013666,0
2000-07-26,3.1911,3.281,3.1533,3.2055,58696628,0
2000-07-27,3.2018,3.4089,3.1936,3.3295,82266486,0
2000-07-28,3.3475,3.3618,3.0018,3.0941,66344492,0
2000-07-31,3.1478,3.3055,3.1221,3.2541,43310322,0
2000-08-01,3.2222,3.2756,3.1533,3.1579,38286182,0
2000-08-02,3.1374,3.1978,3.021,3.0246,45278113,0
2000-08-03,2.9171,3.0774,2.8326,3.0735,94791684,0
2000-08-04,3.1667,3.281,2.9658,3.0339,73380155,0
2000-08-07,3.0658,3.1413,3.021,3.0697,52248188,0
2000-08-08,3.0697,3.0735,2.9658,2.9941,49271493,0
2000-08-09,3.0812,3.1016,3.0246,3.0416,105875389,0
2000-08-10,3.0735,3.1016,3.0339,3.0454,70198884,0
2000-08-11,2.9992,3.0735,2.9171,3.053,66389781,0
2000-08-14,3.0477,3.053,2.9658,3.0134,43689815,0
2000-08-15,3.0246,3.0697,2.9775,2.9889,31848670,0
2000-08-16,3.0018,3.1374,2.998,3.1056,40068135,0
2000-08-17,3.0977,3.3577,3.0941,3.2938,75549419,0
2000-08-18,3.2899,3.318,3.1936,3.2018,53036864,0
2000-08-21,3.2168,3.3014,3.1772,3.2335,37500626,0
2000-08-22,3.2412,3.3822,3.2261,3.3091,77195502,0
2000-08-23,3.295,3.5062,3.2694,3.4783,66057135,0
2000-08-24,3.5011,3.6254,3.4179,3.5919,86667472,0
2000-08-25,3.6177,3.6819,3.6102,3.6381,93275232,0
2000-08-28,3.6653,3.7779,3.6537,3.7176,100120367,0
2000-08-29,3.7061,3.8058,3.6933,3.7894,74470235,0
2000-08-30,3.7779,3.8419,3.7587,3.8097,79591201,0
2000-08-31,3.7752,3.9378,3.7738,3.9019,117018447,0
2000-09-01,3.9264,4.0736,3.9135,4.0621,71637245,0
2000-09-05,4.0122,4.1056,3.9855,3.998,83286302,0
2000-09-06,3.9304,3.994,3.6984,3.7421,99116155,0
2000-09-07,3.7857,4.0058,3.7292,3.9699,60647239,0
2000-09-08,3.9456,3.9456,3.7457,3.7699,54526770,0
2000-09-11,3.7573,3.866,3.7214,3.7421,52257559,0
2000-09-12,3.6714,3.8455,3.6498,3.6984,52429349,0
2000-09-13,3.6343,3.8097,3.6343,3.7138,85333753,0
2000-09-14,3.7497,3.8176,3.6381,3.6409,118958107,0
2000-09-15,3.6984,3.7252,3.4732,3.5358,110023379,0
2000-09-18,3.5371,3.8906,3.5256,3.884,118395903,0
2000-09-19,3.8263,3.8741,3.7497,3.8381,75719645,0
2000-09-20,3.8034,3.934,3.7497,3.9084,63414662,0
2000-09-21,3.7457,3.8176,3.5371,3.6294,142367119,0
2000-09-22,3.2222,3.3577,3.2018,3.3412,202664535,0
2000-09-25,3.3784,3.5535,3.3336,3.4257,121467845,0
2000-09-26,3.4142,3.5062,3.2899,3.2938,81137345,0
2000-09-27,3.3144,3.3784,3.089,3.1336,112183264,0
2000-09-28,3.1579,3.4461,3.0812,3.4257,273189804,0
2000-09-29,1.8058,1.857,1.6251,1.6496,2069769775,0
2000-10-02,1.7097,1.7136,1.5048,1.5521,676232487,0
2000-10-03,1.5971,1.6006,1.4216,1.4282,568397135,0
2000-10-04,1.4327,1.5213,1.4012,1.5124,408849240,0
2000-10-05,1.5048,1.5687,1.4085,1.4123,243466696,0
2000-10-06,1.4534,1.4691,1.3447,1.4216,170859601,0
2000-10-09,1.4486,1.4651,1.3524,1.3932,166650689,0
2000-10-10,1.3841,1.4366,1.3126,1.3366,192736525,0
2000-10-11,1.2883,1.3447,1.2241,1.2562,334219692,0
2000-10-12,1.2998,1.332,1.2485,1.2808,332167564,0
2000-10-13,1.2959,1.4162,1.2808,1.4123,347977113,0
2000-10-16,1.4282,1.4882,1.3689,1.3769,228733192,0
2000-10-17,1.3894,1.405,1.2614,1.2883,167809506,0
2000-10-18,1.2446,1.3486,1.2013,1.2883,232662543,0
2000-10-19,1.2267,1.2677,1.1718,1.2128,420200007,0
2000-10-20,1.2204,1.305,1.2128,1.2485,220669898,0
2000-10-23,1.2971,1.3164,1.2446,1.305,153745990,0
2000-10-24,1.3255,1.3366,1.2037,1.2089,224347797,0
2000-10-25,1.2204,1.2294,1.1808,1.1845,185169865,0
2000-10-26,1.2037,1.2089,1.1206,1.1845,201312071,0
2000-10-27,1.2089,1.2294,1.1449,1.1884,207629338,0
2000-10-30,1.2241,1.2768,1.2013,1.2361,178259146,0
2000-10-31,1.2653,1.2959,1.2321,1.2526,247057145,0
2000-11-01,1.2446,1.3366,1.2446,1.3126,160459927,0
2000-11-02,1.3524,1.4366,1.3486,1.4282,164734430,0
2000-11-03,1.4728,1.4728,1.405,1.4243,143853896,0
2000-11-06,1.4366,1.4486,1.3366,1.373,109734452,0
2000-11-07,1.3769,1.396,1.332,1.3638,84212416,0
2000-11-08,1.3689,1.373,1.2677,1.2844,117713413,0
2000-11-09,1.273,1.3126,1.2204,1.2933,132981031,0
2000-11-10,1.2396,1.273,1.2204,1.2204,117758711,0
2000-11-13,1.2013,1.2808,1.1679,1.2407,120426164,0
2000-11-14,1.2768,1.3126,1.2526,1.2959,114063610,0
2000-11-15,1.2833,1.2933,1.2321,1.273,78744753,0
2000-11-16,1.2485,1.2677,1.2089,1.2167,66756788,0
2000-11-17,1.2294,1.2321,1.1679,1.1845,124432040,0
2000-11-20,1.1898,1.2485,1.1679,1.2128,113802814,0
2000-11-21,1.2294,1.2485,1.2013,1.2037,84209294,0
2000-11-22,1.2037,1.2241,1.1768,1.1845,78235615,0
2000-11-24,1.2076,1.2485,1.2037,1.2361,44881426,0
2000-11-27,1.273,1.2768,1.1845,1.1974,72172921,0
2000-11-28,1.1974,1.2167,1.1487,1.1549,75054345,0
2000-11-29,1.1577,1.1718,1.1038,1.1245,137252396,0
2000-11-30,1.0694,1.0886,1.0322,1.0566,225783053,0
2000-12-01,1.0886,1.1206,1.0757,1.0924,107566745,0
2000-12-04,1.1014,1.1014,1.0526,1.0694,103610851,0
2000-12-05,1.0847,1.1167,1.0486,1.0886,171228176,0
2000-12-06,0.936,0.9604,0.8966,0.9171,383314715,0
2000-12-07,0.9247,0.9526,0.8966,0.9171,114040183,0
2000-12-08,0.949,0.9809,0.9247,0.9644,121488152,0
2000-12-11,0.972,0.9849,0.9526,0.972,92731726,0
2000-12-12,0.9758,1.0245,0.9604,0.9849,107721367,0
2000-12-13,0.9963,0.9963,0.9526,0.9604,96183202,0
2000-12-14,0.9618,0.9758,0.9247,0.9247,73434819,0
2000-12-15,0.9321,0.9399,0.8966,0.9005,143330712,0
2000-12-18,0.9321,0.936,0.8926,0.9117,90862315,0
2000-12-19,0.9209,0.9758,0.8966,0.8966,104304265,0
2000-12-20,0.8822,0.936,0.8723,0.9209,157661285,0
2000-12-21,0.9117,0.9604,0.8886,0.9005,102306791,0
2000-12-22,0.9039,0.9604,0.9039,0.9604,88699310,0
2000-12-26,0.9526,0.9604,0.9117,0.9399,60466088,0
2000-12-27,0.9184,0.949,0.9078,0.949,90767052,0
2000-12-28,0.9209,0.9565,0.9171,0.949,85108857,0
2000-12-29,0.9399,0.9604,0.9284,0.9526,175790027,0
2001-01-02,0.9526,0.9758,0.9321,0.9526,126142146,0
2001-01-03,0.9284,1.0694,0.9247,1.0486,227867985,0
2001-01-04,1.1615,1.1845,1.0757,1.0924,206205023,0
2001-01-05,1.0847,1.1128,1.0282,1.0486,114999104,0
2001-01-08,1.0847,1.0873,1.0208,1.0604,104218373,0
2001-01-09,1.0757,1.1294,1.0604,1.1014,164242473,0
2001-01-10,1.0694,1.0886,1.0282,1.0604,161970152,0
2001-01-11,1.0399,1.1845,1.0399,1.1526,224147897,0
2001-01-12,1.1449,1.1526,1.0924,1.1014,118072614,0
2001-01-16,1.1167,1.1679,1.0886,1.0961,85371235,0
2001-01-17,1.1245,1.1245,1.0566,1.0757,234505405,0
2001-01-18,1.1399,1.2013,1.1283,1.1974,342192412,0
2001-01-19,1.2446,1.2526,1.1974,1.2485,216598425,0
2001-01-22,1.2204,1.2562,1.1808,1.2321,144831573,0
2001-01-23,1.2361,1.3407,1.2204,1.3126,245286128,0
2001-01-24,1.3202,1.3255,1.2526,1.3126,199984579,0
2001-01-25,1.3164,1.3164,1.2653,1.2768,136571493,0
2001-01-26,1.2485,1.2677,1.2204,1.2526,134650529,0
2001-01-29,1.2526,1.3932,1.2526,1.3894,238592491,0
2001-01-30,1.3807,1.4085,1.3366,1.3932,193105095,0
2001-01-31,1.3769,1.4406,1.373,1.3841,203781185,0
2001-02-01,1.3255,1.3769,1.3126,1.3524,103101726,0
2001-02-02,1.3524,1.405,1.3126,1.3202,119178331,0
2001-02-05,1.3126,1.3164,1.2653,1.2933,79792683,0
2001-02-06,1.2909,1.3702,1.2808,1.3524,129042310,0
2001-02-07,1.3229,1.3366,1.2677,1.3294,109848462,0
2001-02-08,1.3164,1.3486,1.2933,1.3294,168481059,0
2001-02-09,1.3126,1.332,1.1974,1.2241,164564197,0
2001-02-12,1.2204,1.2808,1.2037,1.2614,76447431,0
2001-02-13,1.2768,1.3089,1.2167,1.2241,66114918,0
2001-02-14,1.2294,1.2562,1.1845,1.2485,86208320,0
2001-02-15,1.2614,1.3164,1.2614,1.2844,86848648,0
2001-02-16,1.2167,1.2485,1.2013,1.2167,73600356,0
2001-02-20,1.2294,1.2446,1.1655,1.1718,87818481,0
2001-02-21,1.1679,1.2768,1.1679,1.2089,108836458,0
2001-02-22,1.2204,1.2407,1.1526,1.2037,120466766,0
2001-02-23,1.1921,1.2089,1.1679,1.2037,81954129,0
2001-02-26,1.2204,1.2614,1.1884,1.2485,57572157,0
2001-02-27,1.2347,1.2446,1.1974,1.2407,97195206,0
2001-02-28,1.2407,1.2446,1.1601,1.1679,141737727,0
2001-03-01,1.1399,1.2013,1.1014,1.2013,92160141,0
2001-03-02,1.1718,1.3089,1.1679,1.2321,113282744,0
2001-03-05,1.2407,1.3126,1.2321,1.305,90406309,0
2001-03-06,1.3269,1.4123,1.3255,1.3769,204087294,0
2001-03-07,1.3638,1.3841,1.3294,1.3599,117002810,0
2001-03-08,1.3255,1.3524,1.3089,1.332,57131760,0
2001-03-09,1.3202,1.3255,1.2808,1.2959,83423739,0
2001-03-12,1.2614,1.273,1.1601,1.1921,109048845,0
2001-03-13,1.2089,1.2526,1.1655,1.2526,123637119,0
2001-03-14,1.1845,1.3126,1.1808,1.3089,133243413,0
2001-03-15,1.3366,1.3689,1.2614,1.2614,147617701,0
2001-03-16,1.2167,1.2998,1.2089,1.2562,131163168,0
2001-03-19,1.2653,1.3202,1.2485,1.3164,99284818,0
2001-03-20,1.3269,1.3407,1.2614,1.2614,139220205,0
2001-03-21,1.2665,1.3366,1.2407,1.2883,103570254,0
2001-03-22,1.305,1.3932,1.2933,1.3841,201716552,0
2001-03-23,1.4123,1.5085,1.4085,1.4728,263513248,0
2001-03-26,1.4803,1.5213,1.3524,1.3946,204825995,0
2001-03-27,1.405,1.4764,1.4025,1.4651,151662625,0
2001-03-28,1.4136,1.4406,1.3769,1.4202,163052424,0
2001-03-29,1.3932,1.5009,1.3769,1.4434,170973601,0
2001-03-30,1.4448,1.4547,1.3663,1.4136,111650724,0
2001-04-02,1.4136,1.4509,1.3702,1.3821,95074348,0
2001-04-03,1.3676,1.3702,1.2883,1.2959,102820608,0
2001-04-04,1.2653,1.2959,1.2013,1.2485,191170088,0
2001-04-05,1.319,1.4406,1.2808,1.3366,124594456,0
2001-04-06,1.332,1.3471,1.2743,1.3176,90606197,0
2001-04-09,1.3255,1.3663,1.2844,1.3151,74345308,0
2001-04-10,1.3381,1.4534,1.3307,1.411,127553972,0
2001-04-11,1.4717,1.4728,1.3626,1.396,93173704,0
2001-04-12,1.3715,1.4738,1.3537,1.4354,83367515,0
2001-04-16,1.4136,1.434,1.3356,1.373,79544361,0
2001-04-17,1.3575,1.3587,1.2553,1.3065,191090443,0
2001-04-18,1.3821,1.542,1.3499,1.4586,307006299,0
2001-04-19,1.6366,1.6496,1.5112,1.647,522534919,0
2001-04-20,1.5958,1.6403,1.5752,1.6033,193378395,0
2001-04-23,1.5587,1.6006,1.5369,1.5521,151022314,0
2001-04-24,1.5574,1.5853,1.506,1.5394,105177280,0
2001-04-25,1.5509,1.5918,1.5098,1.5827,92249152,0
2001-04-26,1.6122,1.6713,1.5804,1.5815,223021878,0
2001-04-27,1.6137,1.6829,1.5853,1.6774,126337380,0
2001-04-30,1.7097,1.7366,1.5932,1.6315,137984864,0
2001-05-01,1.6275,1.6967,1.6137,1.6596,119153334,0
2001-05-02,1.6867,1.7097,1.6496,1.702,102775317,0
2001-05-03,1.6622,1.68,1.584,1.5984,84095300,0
2001-05-04,1.5521,1.6558,1.5344,1.6496,78380857,0
2001-05-07,1.6403,1.6496,1.5906,1.5984,77125208,0
2001-05-08,1.6237,1.629,1.5329,1.574,87969963,0
2001-05-09,1.5454,1.5726,1.5162,1.5355,90606197,0
2001-05-10,1.5509,1.5687,1.4691,1.4728,80590739,0
2001-05-11,1.4738,1.5035,1.4572,1.4637,56625758,0
2001-05-14,1.4664,1.5162,1.4572,1.4907,86236435,0
2001-05-15,1.4969,1.6328,1.4751,1.4844,66102415,0
2001-05-16,1.4894,1.5687,1.4637,1.5431,89892494,0
2001-05-17,1.5521,1.5574,1.4882,1.5085,92622414,0
2001-05-18,1.4956,1.5138,1.4803,1.5073,44356681,0
2001-05-21,1.5124,1.5315,1.4764,1.5085,128564409,0
2001-05-22,1.5369,1.5443,1.4983,1.5048,115155267,0
2001-05-23,1.5213,1.5213,1.4637,1.4882,78377739,0
2001-05-24,1.4907,1.4919,1.4486,1.4856,75788371,0
2001-05-25,1.4856,1.4907,1.4406,1.4572,44270790,0
2001-05-29,1.4294,1.4406,1.332,1.3741,143900761,0
2001-05-30,1.3294,1.3294,1.2361,1.2665,216713993,0
2001-05-31,1.2677,1.2959,1.2473,1.2768,123515287,0
2001-06-01,1.2883,1.3499,1.2793,1.3381,127191641,0
2001-06-04,1.3499,1.3512,1.3104,1.3229,78622935,0
2001-06-05,1.332,1.3512,1.3037,1.3407,131575462,0
2001-06-06,1.3394,1.3394,1.3011,1.3282,62240224,0
2001-06-07,1.3269,1.3894,1.3089,1.3866,90687417,0
2001-06-08,1.3854,1.3854,1.3269,1.365,95552244,0
2001-06-11,1.3486,1.3499,1.2768,1.2833,81991627,0
2001-06-12,1.2653,1.3255,1.2653,1.2998,84723109,0
2001-06-13,1.3715,1.392,1.2844,1.3104,142645113,0
2001-06-14,1.2833,1.3089,1.2653,1.273,82925530,0
2001-06-15,1.2872,1.3294,1.2396,1.3089,126787143,0
2001-06-18,1.3075,1.3356,1.2808,1.3011,96468996,0
2001-06-19,1.3356,1.3702,1.2819,1.2933,89545774,0
2001-06-20,1.2808,1.3999,1.2793,1.3879,120371507,0
2001-06-21,1.3807,1.4728,1.3512,1.4392,95191500,0
2001-06-22,1.4392,1.4728,1.3932,1.4257,79767689,0
2001-06-25,1.4406,1.5369,1.4366,1.5355,122582936,0
2001-06-26,1.4946,1.5213,1.4738,1.5213,76074162,0
2001-06-27,1.5252,1.5369,1.4406,1.4946,104338627,0
2001-06-28,1.4764,1.5315,1.4691,1.5073,97165539,0
2001-06-29,1.515,1.6072,1.4856,1.4882,143733651,0
2001-07-02,1.5138,1.5521,1.4817,1.5302,64156488,0
2001-07-03,1.506,1.548,1.5048,1.5265,31386385,0
2001-07-05,1.5112,1.5213,1.4738,1.4856,42471656,0
2001-07-06,1.4572,1.4704,1.3906,1.411,84479473,0
2001-07-09,1.4136,1.4728,1.3879,1.4534,94113876,0
2001-07-10,1.4691,1.4778,1.3344,1.3537,110234215,0
2001-07-11,1.3471,1.4448,1.3447,1.4434,131216261,0
2001-07-12,1.4919,1.5878,1.4919,1.56,171457743,0
2001-07-13,1.5443,1.6018,1.5265,1.5918,126819954,0
2001-07-16,1.5932,1.6072,1.5315,1.5344,77715558,0
2001-07-17,1.5355,1.6149,1.4738,1.6072,180668916,0
2001-07-18,1.3946,1.4586,1.3075,1.3307,317093611,0
2001-07-19,1.3599,1.3715,1.2653,1.278,240157347,0
2001-07-20,1.2614,1.2844,1.2473,1.2793,123986941,0
2001-07-23,1.2859,1.3126,1.2499,1.2512,67311223,0
2001-07-24,1.242,1.2754,1.1999,1.2217,97156164,0
2001-07-25,1.2241,1.2361,1.1501,1.182,123790166,0
2001-07-26,1.1833,1.2037,1.1437,1.1898,102947111,0
2001-07-27,1.2013,1.2321,1.1845,1.2142,93184652,0
2001-07-30,1.2241,1.2396,1.1858,1.2115,67868745,0
2001-07-31,1.2334,1.2433,1.1858,1.2026,65544876,0
2001-08-01,1.2178,1.2665,1.2128,1.2204,84818377,0
2001-08-02,1.2575,1.273,1.2334,1.2691,70303509,0
2001-08-03,1.2743,1.2743,1.2167,1.2485,51887430,0
2001-08-06,1.2192,1.2588,1.2167,1.2241,27791261,0
2001-08-07,1.2373,1.2601,1.2154,1.2321,47005393,0
2001-08-08,1.2334,1.2614,1.1871,1.2102,77019031,0
2001-08-09,1.2142,1.2254,1.1986,1.2204,55962009,0
2001-08-10,1.2192,1.2373,1.1898,1.2178,52140422,0
2001-08-13,1.2228,1.2373,1.2013,1.2217,41273799,0
2001-08-14,1.2294,1.2396,1.1962,1.1999,63850392,0
2001-08-15,1.2013,1.2128,1.1655,1.1808,80675071,0
2001-08-16,1.1691,1.2013,1.1501,1.1935,80343985,0
2001-08-17,1.1526,1.1808,1.1513,1.1577,58126600,0
2001-08-20,1.1615,1.1679,1.1399,1.1601,70362871,0
2001-08-21,1.1615,1.1615,1.1331,1.1474,51789024,0
2001-08-22,1.1487,1.1679,1.1271,1.1667,48518734,0
2001-08-23,1.1655,1.1744,1.1258,1.1399,60539492,0
2001-08-24,1.1526,1.1921,1.1294,1.1898,80968665,0
2001-08-27,1.191,1.2361,1.1628,1.2115,48984126,0
2001-08-28,1.2102,1.2254,1.1782,1.1782,47894045,0
2001-08-29,1.1808,1.205,1.1411,1.1411,66923886,0
2001-08-30,1.1358,1.1642,1.1065,1.1411,102822177,0
2001-08-31,1.1358,1.191,1.1294,1.1884,60491066,0
2001-09-04,1.1845,1.2217,1.1642,1.1679,97110865,0
2001-09-05,1.1679,1.2128,1.1601,1.1884,100413951,0
2001-09-06,1.1782,1.2115,1.1294,1.1345,78747871,0
2001-09-07,1.1206,1.1589,1.1014,1.1065,67442383,0
2001-09-10,1.0886,1.1206,1.0833,1.1128,86131811,0
2001-09-17,1.0245,1.0937,1.0078,1.0873,127730444,0
2001-09-18,1.0821,1.1345,1.0361,1.0426,91223094,0
2001-09-19,1.0566,1.095,0.999,1.0899,104112187,0
2001-09-20,1.0426,1.0847,0.9925,1.0039,114669565,0
2001-09-21,0.9479,1.0399,0.9399,1.0078,159107468,0
2001-09-24,1.0309,1.0784,1.0208,1.0526,82141550,0
2001-09-25,1.0334,1.0387,0.9823,0.995,104415154,0
2001-09-26,1.0132,1.018,0.9552,0.9708,137711558,0
2001-09-27,0.9758,1.0091,0.9733,0.9925,89867508,0
2001-09-28,1.0064,1.0194,0.9861,0.9925,101822659,0
2001-10-01,0.9925,1.0245,0.9758,0.995,58065688,0
2001-10-02,0.9873,1.0144,0.9526,0.9644,65783834,0
2001-10-03,0.9565,0.9837,0.9502,0.9591,190489174,0
2001-10-04,0.9823,1.0399,0.9604,1.0167,111866238,0
2001-10-05,0.9861,1.0334,0.9604,1.0334,95569416,0
2001-10-08,0.9977,1.0474,0.9925,1.0374,58003205,0
2001-10-09,1.0282,1.0374,1.0014,1.0245,48532789,0
2001-10-10,1.0309,1.0796,1.0208,1.077,85828835,0
2001-10-11,1.0833,1.1358,1.0796,1.1358,93192468,0
2001-10-12,1.1078,1.1577,1.0796,1.1539,80265891,0
2001-10-15,1.1487,1.1768,1.1487,1.1513,88894524,0
2001-10-16,1.1577,1.1655,1.1371,1.1539,56599195,0
2001-10-17,1.1744,1.1795,1.0859,1.0873,79631813,0
2001-10-18,1.1065,1.1679,1.1065,1.1526,170836179,0
2001-10-19,1.1487,1.1782,1.1449,1.1718,46515020,0
2001-10-22,1.1667,1.2217,1.1577,1.2178,109304989,0
2001-10-23,1.2241,1.2433,1.1449,1.1615,191029537,0
2001-10-24,1.1563,1.2217,1.1371,1.2128,104421399,0
2001-10-25,1.1808,1.2321,1.1628,1.2294,71101566,0
2001-10-26,1.2076,1.2321,1.1921,1.1962,77798324,0
2001-10-29,1.1898,1.1962,1.1271,1.1283,66703700,0
2001-10-30,1.1128,1.1526,1.0924,1.1271,77184568,0
2001-10-31,1.1358,1.1782,1.1167,1.1245,76344341,0
2001-11-01,1.1294,1.2026,1.1038,1.1898,87289058,0
2001-11-02,1.1858,1.2076,1.1628,1.1898,54996857,0
2001-11-05,1.2063,1.2321,1.191,1.2217,65758838,0
2001-11-06,1.2142,1.2562,1.1871,1.254,88132398,0
2001-11-07,1.2459,1.2883,1.2373,1.254,106809307,0
2001-11-08,1.2562,1.2743,1.1898,1.1986,95417935,0
2001-11-09,1.191,1.2321,1.1884,1.1986,37452220,0
2001-11-12,1.1949,1.2281,1.1501,1.2013,56194706,0
2001-11-13,1.2217,1.242,1.1986,1.2407,62657208,0
2001-11-14,1.254,1.2743,1.2254,1.2553,61674877,0
2001-11-15,1.2446,1.2743,1.2321,1.2446,59410360,0
2001-11-16,1.2334,1.2347,1.1782,1.2142,64328293,0
2001-11-19,1.2167,1.2844,1.2142,1.2808,92753593,0
2001-11-20,1.2691,1.2933,1.2485,1.2512,77134585,0
2001-11-21,1.2553,1.2677,1.2334,1.2601,56218150,0
2001-11-23,1.2626,1.2768,1.254,1.2705,16734103,0
2001-11-26,1.2768,1.3807,1.273,1.3689,128478517,0
2001-11-27,1.3575,1.3782,1.3126,1.3447,74895047,0
2001-11-28,1.3356,1.3587,1.3075,1.3151,69891215,0
2001-11-29,1.319,1.3255,1.2933,1.3075,56547664,0
2001-11-30,1.3104,1.373,1.2959,1.3638,84755905,0
2001-12-03,1.3486,1.3626,1.319,1.3486,50524024,0
2001-12-04,1.3486,1.4448,1.3269,1.434,106092470,0
2001-12-05,1.4316,1.5394,1.4202,1.5213,158567094,0
2001-12-06,1.5035,1.5048,1.4177,1.4586,94523059,0
2001-12-07,1.4379,1.4547,1.4085,1.4434,56756941,0
2001-12-10,1.4269,1.4717,1.4243,1.4434,47413009,0
2001-12-11,1.4521,1.4637,1.3854,1.3946,57303545,0
2001-12-12,1.4012,1.4036,1.3599,1.3756,53674051,0
2001-12-13,1.3756,1.3807,1.3126,1.3447,55174888,0
2001-12-14,1.3282,1.3332,1.2859,1.3065,52955655,0
2001-12-17,1.3065,1.3447,1.2933,1.3202,48445336,0
2001-12-18,1.3381,1.365,1.2944,1.346,65604220,0
2001-12-19,1.3176,1.3879,1.3104,1.3841,80864039,0
2001-12-20,1.3702,1.3741,1.3202,1.3241,61595224,0
2001-12-21,1.346,1.3795,1.332,1.3447,71487312,0
2001-12-24,1.3381,1.373,1.3381,1.3676,14119740,0
2001-12-26,1.3676,1.4282,1.3537,1.3756,40828695,0
2001-12-27,1.3821,1.4243,1.3821,1.4136,53408565,0
2001-12-28,1.4062,1.4728,1.4062,1.4354,83420620,0
2001-12-31,1.4421,1.4509,1.3973,1.4025,38425187,0
2002-01-02,1.4123,1.4919,1.4062,1.4919,147667679,0
2002-01-03,1.4728,1.5213,1.4572,1.5098,170678441,0
2002-01-04,1.4946,1.5329,1.4717,1.5175,114335372,0
2002-01-07,1.5187,1.5369,1.4572,1.4664,123986941,0
2002-01-08,1.4572,1.4764,1.4379,1.4474,125508082,0
2002-01-09,1.4598,1.4678,1.3626,1.3854,91427689,0
2002-01-10,1.3587,1.3741,1.2959,1.3599,126260848,0
2002-01-11,1.3702,1.3987,1.319,1.3486,97274851,0
2002-01-14,1.346,1.3702,1.3381,1.3537,116014242,0
2002-01-15,1.365,1.3932,1.3587,1.3894,80965546,0
2002-01-16,1.3715,1.3715,1.3126,1.3307,158097010,0
2002-01-17,1.4062,1.4558,1.4012,1.4392,184223461,0
2002-01-18,1.4085,1.4474,1.4062,1.4202,94488710,0
2002-01-22,1.4257,1.4327,1.3973,1.3973,91282430,0
2002-01-23,1.396,1.4751,1.3821,1.4738,123623056,0
2002-01-24,1.4678,1.506,1.4664,1.4869,95936437,0
2002-01-25,1.4664,1.4995,1.4509,1.4882,51848382,0
2002-01-28,1.4983,1.5085,1.4547,1.4894,51996746,0
2002-01-29,1.4869,1.5073,1.4637,1.4778,67022286,0
2002-01-30,1.4778,1.5454,1.4691,1.542,131514552,0
2002-01-31,1.5469,1.584,1.5431,1.5827,130641533,0
2002-02-05,1.6059,1.6634,1.6059,1.629,127418097,0
2002-02-06,1.6392,1.6634,1.5454,1.5804,166653811,0
2002-02-07,1.5777,1.6189,1.542,1.5561,97004673,0
2002-02-08,1.5623,1.5777,1.4969,1.5394,99095845,0
2002-02-11,1.5315,1.6006,1.5201,1.5995,111163461,0
2002-02-12,1.579,1.6033,1.5647,1.5827,62547893,0
2002-02-13,1.584,1.6163,1.5777,1.6018,87254694,0
2002-02-14,1.6045,1.6163,1.561,1.5752,72557117,0
2002-02-15,1.5713,1.5995,1.5276,1.5302,72561796,0
2002-02-19,1.5213,1.5289,1.4392,1.4486,108836458,0
2002-02-20,1.4572,1.4856,1.4316,1.4803,79605280,0
2002-02-21,1.4678,1.4728,1.373,1.3769,124591339,0
2002-02-22,1.3866,1.4691,1.3769,1.4558,113359268,0
2002-02-25,1.4637,1.5827,1.4316,1.524,119040902,0
2002-02-26,1.5315,1.561,1.4882,1.5162,72546166,0
2002-02-27,1.5329,1.5521,1.3407,1.4062,287293929,0
2002-02-28,1.4177,1.4461,1.3676,1.3894,127432149,0
2002-03-01,1.4036,1.5048,1.3973,1.5009,97327950,0
2002-03-04,1.4894,1.574,1.4572,1.5547,97123360,0
2002-03-05,1.5454,1.5634,1.4983,1.5073,76609832,0
2002-03-06,1.5035,1.5587,1.4678,1.542,63085131,0
2002-03-07,1.5408,1.5713,1.5112,1.561,72021439,0
2002-03-08,1.584,1.6059,1.5561,1.579,75235514,0
2002-03-11,1.5752,1.6097,1.5431,1.6045,73286445,0
2002-03-12,1.5701,1.584,1.5431,1.5827,70851699,0
2002-03-13,1.561,1.5918,1.5454,1.5674,55990127,0
2002-03-14,1.5561,1.5752,1.5289,1.5634,60600397,0
2002-03-15,1.566,1.5984,1.5521,1.5971,67183145,0
2002-03-18,1.5971,1.6045,1.5574,1.584,84935504,0
2002-03-19,1.5815,1.6199,1.5561,1.5918,67586073,0
2002-03-20,1.579,1.6097,1.5687,1.5958,82080647,0
2002-03-21,1.5276,1.5561,1.4894,1.5534,171890335,0
2002-03-22,1.5509,1.5726,1.5289,1.542,56388368,0
2002-03-25,1.542,1.542,1.4882,1.4956,73298940,0
2002-03-26,1.4856,1.5138,1.4728,1.5022,71907423,0
2002-03-27,1.4956,1.5187,1.4894,1.5022,35614018,0
2002-03-28,1.5175,1.5289,1.5022,1.5162,30246317,0
2002-04-01,1.4969,1.5815,1.4907,1.566,55510674,0
2002-04-02,1.5369,1.5561,1.5289,1.542,56835017,0
2002-04-03,1.5408,1.5674,1.5112,1.5213,59828894,0
2002-04-04,1.5162,1.6045,1.5162,1.5945,94401238,0
2002-04-05,1.5971,1.6137,1.5431,1.584,77626530,0
2002-04-08,1.5469,1.5804,1.5228,1.5726,72931937,0
2002-04-09,1.574,1.6006,1.5382,1.5431,53414798,0
2002-04-10,1.5509,1.5971,1.5382,1.579,62743108,0
2002-04-11,1.6033,1.6137,1.5853,1.5918,113576342,0
2002-04-12,1.6018,1.6122,1.574,1.6045,89309960,0
2002-04-15,1.6045,1.6097,1.5878,1.6006,83489316,0
2002-04-16,1.6097,1.6634,1.6083,1.6483,171395279,0
2002-04-17,1.6596,1.6762,1.6251,1.6713,110507506,0
2002-04-18,1.6328,1.634,1.5932,1.6275,112030228,0
2002-04-19,1.6315,1.6315,1.5958,1.5995,104694706,0
2002-04-22,1.5906,1.5958,1.5521,1.5713,75138685,0
2002-04-23,1.5713,1.5866,1.542,1.5521,65110713,0
2002-04-24,1.5561,1.5687,1.5162,1.5213,39168556,0
2002-04-25,1.5085,1.5587,1.5085,1.5443,54159765,0
2002-04-26,1.5547,1.561,1.4728,1.4738,85054209,0
2002-04-29,1.4829,1.5408,1.4778,1.5344,75936739,0
2002-04-30,1.5302,1.561,1.5213,1.5534,78355876,0
2002-05-01,1.5547,1.5547,1.4956,1.5355,59877305,0
2002-05-02,1.524,1.5587,1.5112,1.5175,66748981,0
2002-05-03,1.5098,1.5382,1.4995,1.506,64361080,0
2002-05-06,1.4956,1.5048,1.4379,1.4498,69627284,0
2002-05-07,1.4691,1.4691,1.4177,1.4379,67698511,0
2002-05-08,1.4856,1.5701,1.4751,1.561,121783319,0
2002-05-09,1.5521,1.56,1.524,1.5494,62641606,0
2002-05-10,1.5547,1.5547,1.4717,1.4932,65647959,0
2002-05-13,1.506,1.542,1.4691,1.5329,74073568,0
2002-05-14,1.5647,1.6442,1.5509,1.6392,146833713,0
2002-05-15,1.6251,1.6634,1.5906,1.6189,93656300,0
2002-05-16,1.6045,1.629,1.5853,1.6149,63320946,0
2002-05-17,1.6315,1.6507,1.5752,1.6018,65954068,0
2002-05-20,1.574,1.5958,1.5713,1.584,75274562,0
2002-05-21,1.5892,1.6006,1.4983,1.5022,78363683,0
2002-05-22,1.4969,1.561,1.4932,1.5574,81120164,0
2002-05-23,1.5647,1.6163,1.542,1.6122,103018949,0
2002-05-24,1.5995,1.5995,1.5344,1.5454,46343222,0
2002-05-28,1.5175,1.5494,1.4995,1.5355,41753255,0
2002-05-29,1.5315,1.5647,1.5009,1.5355,61854484,0
2002-05-30,1.5213,1.561,1.506,1.5494,54765712,0
2002-05-31,1.542,1.5521,1.4907,1.4919,101930420,0
2002-06-03,1.4983,1.5009,1.4461,1.4678,65568311,0
2002-06-04,1.4651,1.4751,1.4202,1.4586,97001561,0
2002-06-05,1.4611,1.4611,1.4316,1.4547,77273589,0
2002-06-06,1.4704,1.4882,1.411,1.4189,72508691,0
2002-06-07,1.3932,1.405,1.3394,1.3702,170781506,0
2002-06-10,1.3756,1.3987,1.3663,1.3756,77411016,0
2002-06-11,1.3854,1.3894,1.3075,1.3104,97468511,0
2002-06-12,1.3075,1.3294,1.2768,1.2859,147450602,0
2002-06-13,1.2819,1.2844,1.2407,1.2512,98190043,0
2002-06-14,1.2321,1.3037,1.1589,1.2872,118497408,0
2002-06-17,1.2959,1.3202,1.2717,1.3151,90528114,0
2002-06-18,1.3075,1.3176,1.2793,1.2896,98546115,0
2002-06-19,1.1128,1.1271,1.0807,1.0961,476741414,0
2002-06-20,1.1,1.1271,1.0796,1.095,110615281,0
2002-06-21,1.0859,1.1193,1.0744,1.0796,124152486,0
2002-06-24,1.0731,1.1358,1.0694,1.1052,120458967,0
2002-06-25,1.114,1.132,1.0796,1.0974,84000019,0
2002-06-26,1.0757,1.1065,1.0233,1.0604,155882476,0
2002-06-27,1.0744,1.1052,1.0513,1.0924,70183263,0
2002-06-28,1.095,1.1411,1.0886,1.1345,75258940,0
2002-07-01,1.1345,1.1449,1.0924,1.0924,62104363,0
2002-07-02,1.0911,1.0988,1.077,1.0847,85111992,0
2002-07-03,1.0757,1.132,1.0731,1.1245,55505979,0
2002-07-05,1.1345,1.2013,1.1345,1.1999,45081339,0
2002-07-08,1.1858,1.191,1.132,1.1539,58901219,0
2002-07-09,1.1577,1.1704,1.118,1.1232,63236622,0
2002-07-10,1.1345,1.1642,1.1038,1.109,57695553,0
2002-07-11,1.1052,1.1757,1.0859,1.1718,104212124,0
2002-07-12,1.1884,1.2026,1.1052,1.1218,123682414,0
2002-07-15,1.1153,1.191,1.0757,1.1679,82547596,0
2002-07-16,1.1615,1.1898,1.1271,1.1437,124596023,0
2002-07-17,1.0322,1.0374,0.972,1.0014,338978332,0
2002-07-18,0.9925,0.9963,0.9453,0.9604,156024578,0
2002-07-19,0.9413,0.9708,0.9296,0.9577,107427759,0
2002-07-22,0.9453,0.972,0.9348,0.9552,120170040,0
2002-07-23,0.954,0.9694,0.9247,0.9271,111522667,0
2002-07-24,0.9184,0.9745,0.9117,0.9733,113392072,0
2002-07-25,0.9552,0.9565,0.8966,0.9196,133683831,0
2002-07-26,0.9259,0.9296,0.8835,0.9184,57925120,0
2002-07-29,0.9271,0.9671,0.9196,0.9618,76681672,0
2002-07-30,0.9502,0.9925,0.9321,0.9873,98958410,0
2002-07-31,0.9861,0.9873,0.954,0.977,86648739,0
2002-08-01,0.9671,0.9873,0.9439,0.9479,63851946,0
2002-08-02,0.9439,0.9604,0.9117,0.9247,49936800,0
2002-08-05,0.9284,0.9413,0.8953,0.8966,56899064,0
2002-08-06,0.9105,0.9758,0.9016,0.9439,75871133,0
2002-08-07,0.9657,0.9837,0.9184,0.9618,93000351,0
2002-08-08,0.9453,0.9849,0.9453,0.9796,63403734,0
2002-08-09,0.9758,0.9758,0.9453,0.9604,57370710,0
2002-08-12,0.954,0.9618,0.9399,0.9604,50133567,0
2002-08-13,0.954,0.9745,0.9321,0.9334,75262052,0
2002-08-14,0.9386,0.9823,0.9309,0.9708,111297764,0
2002-08-15,0.9758,1.0091,0.9604,0.999,89822209,0
2002-08-16,0.9886,1.0309,0.9783,1.0132,68388825,0
2002-08-19,1.0105,1.0399,1.0064,1.0233,60394248,0
2002-08-20,1.0233,1.0295,0.9938,1.0194,52046723,0
2002-08-21,1.0257,1.0399,0.9886,1.0322,56453959,0
2002-08-22,1.0374,1.0399,1.0027,1.0233,72038610,0
2002-08-23,1.018,1.0194,0.9886,1.0078,45526432,0
2002-08-26,1.0208,1.0208,0.9708,0.9938,52979081,0
2002-08-27,1.0064,1.0078,0.9426,0.9502,73131820,0
2002-08-28,0.9479,0.9682,0.9386,0.9413,69155629,0
2002-08-29,0.9386,0.9657,0.9284,0.9413,45784130,0
2002-08-30,0.9439,0.9694,0.9334,0.9453,53969223,0
2002-09-03,0.9284,0.9321,0.9005,0.9005,77232969,0
2002-09-04,0.9092,0.9466,0.9064,0.9271,117315166,0
2002-09-05,0.9105,0.9196,0.9005,0.9078,63077331,0
2002-09-06,0.9284,0.9386,0.9117,0.9209,50642709,0
2002-09-09,0.9143,0.9296,0.9064,0.9196,44131788,0
2002-09-10,0.9234,0.9284,0.9039,0.9184,69572609,0
2002-09-11,0.9184,0.9348,0.9064,0.9143,56449270,0
2002-09-12,0.9092,0.9284,0.9039,0.9052,75251126,0
2002-09-13,0.9052,0.9184,0.9005,0.9064,78910288,0
2002-09-16,0.9052,0.9348,0.9039,0.9284,79939481,0
2002-09-17,0.9334,0.9618,0.9334,0.9479,119361056,0
2002-09-18,0.9399,0.9657,0.9296,0.9618,91652578,0
2002-09-19,0.9453,0.9479,0.9271,0.9334,57434733,0
2002-09-20,0.936,0.9565,0.9296,0.9514,98386824,0
2002-09-23,0.9453,0.9577,0.9247,0.9502,73544133,0
2002-09-24,0.9221,0.949,0.9221,0.9373,69905270,0
2002-09-25,0.9399,0.9708,0.9386,0.9552,71026600,0
2002-09-26,0.9671,0.972,0.9321,0.9413,58187509,0
2002-09-27,0.9284,0.9502,0.9271,0.9426,57492511,0
2002-09-30,0.9221,0.9334,0.9052,0.9284,66289844,0
2002-10-01,0.9334,0.9348,0.8966,0.9284,95496028,0
2002-10-02,0.9184,0.9373,0.9028,0.9064,63961272,0
2002-10-03,0.9078,0.9348,0.9005,0.9157,60767500,0
2002-10-04,0.9196,0.9221,0.8966,0.898,53218023,0
2002-10-07,0.8953,0.9105,0.8809,0.8809,68242014,0
2002-10-08,0.89,0.894,0.8554,0.8762,126513845,0
2002-10-09,0.8669,0.8861,0.8591,0.8697,99473785,0
2002-10-10,0.8735,0.9105,0.8697,0.9028,89681653,0
2002-10-11,0.9117,0.9466,0.9028,0.9284,82180600,0
2002-10-14,0.9321,0.9591,0.9247,0.9453,54215982,0
2002-10-15,0.9745,0.9758,0.9466,0.9708,113092218,0
2002-10-16,0.9514,0.9694,0.89,0.9321,85791344,0
2002-10-17,0.9105,0.9209,0.8953,0.9028,130878926,0
2002-10-18,0.8966,0.9184,0.8913,0.9184,80401760,0
2002-10-21,0.913,0.9373,0.8966,0.9321,66519405,0
2002-10-22,0.9271,0.9526,0.913,0.9413,60837770,0
2002-10-23,0.9373,0.9591,0.9284,0.9526,58296830,0
2002-10-24,0.9618,0.9745,0.9321,0.9399,48734256,0
2002-10-25,0.9399,0.9886,0.9334,0.9873,77828013,0
2002-10-28,0.9963,1.0208,0.9758,0.999,97413848,0
2002-10-29,0.9977,1.0167,0.9577,0.9886,72280682,0
2002-10-30,0.9925,1.0486,0.9913,1.0233,75486948,0
2002-10-31,1.0245,1.0526,1.0194,1.0295,82503868,0
2002-11-01,1.0208,1.0566,1.018,1.0474,52940032,0
2002-11-04,1.0566,1.1128,1.0474,1.0821,105088274,0
2002-11-05,1.0731,1.0859,1.0474,1.0821,58759086,0
2002-11-06,1.0937,1.109,1.0694,1.1026,60347392,0
2002-11-07,1.0847,1.095,1.0132,1.0245,93754679,0
2002-11-08,1.0257,1.0374,0.9938,1.0144,53005629,0
2002-11-11,1.0078,1.018,0.9682,0.9708,42662187,0
2002-11-12,0.9809,1.027,0.9783,1.0014,62412010,0
2002-11-13,0.9925,1.0295,0.9783,0.9977,64628140,0
2002-11-14,1.018,1.0513,1.0105,1.0438,39521515,0
2002-11-15,1.0399,1.0399,1.0091,1.0208,44898615,0
2002-11-18,1.0374,1.0374,0.9938,1.0027,45898114,0
2002-11-19,0.9963,1.0091,0.9604,0.977,58830924,0
2002-11-20,0.9796,1.0053,0.9758,0.9938,58214048,0
2002-11-21,1.018,1.0526,1.0091,1.0474,116707641,0
2002-11-22,1.0295,1.0438,1.018,1.0257,63545850,0
2002-11-25,1.027,1.0334,1.0064,1.0233,55616851,0
2002-11-26,1.0144,1.018,0.977,0.9873,67005112,0
2002-11-27,0.999,1.0155,0.9886,1.0064,79983218,0
2002-11-29,1.0105,1.0167,0.9873,0.9925,40000978,0
2002-12-02,1.018,1.0309,0.9604,0.972,111202504,0
2002-12-03,0.9733,0.9823,0.9671,0.9708,63548964,0
2002-12-04,0.972,0.972,0.9284,0.9591,90848266,0
2002-12-05,0.9618,0.9657,0.9296,0.9373,67879703,0
2002-12-06,0.9386,0.972,0.9296,0.9565,68426294,0
2002-12-09,0.9565,0.9565,0.9386,0.9453,65840053,0
2002-12-10,0.9453,0.9886,0.9439,0.9783,86066211,0
2002-12-11,0.9796,0.9925,0.9657,0.9925,70697079,0
2002-12-12,0.9925,0.9963,0.9604,0.972,41648620,0
2002-12-13,0.9694,0.9708,0.9386,0.9466,45954340,0
2002-12-16,0.949,0.9671,0.9348,0.9502,70173888,0
2002-12-17,0.9502,0.972,0.9386,0.9657,62096548,0
2002-12-18,0.9479,0.9514,0.9284,0.9334,42028112,0
2002-12-19,0.9296,0.9552,0.9028,0.9092,96917213,0
2002-12-20,0.9143,0.9321,0.8822,0.9052,88711819,0
2002-12-23,0.9064,0.9321,0.9039,0.9284,35090858,0
2002-12-24,0.9247,0.9271,0.9157,0.9196,10971265,0
2002-12-26,0.9234,0.949,0.9143,0.9221,23822861,0
2002-12-27,0.9171,0.9209,0.8966,0.9005,22320462,0
2002-12-30,0.9016,0.9064,0.8861,0.9016,43238470,0
2002-12-31,0.8966,0.9196,0.8926,0.9184,55979190,0
2003-01-02,0.9196,0.9552,0.9184,0.9479,50597419,0
2003-01-03,0.9479,0.9552,0.9334,0.954,41122310,0
2003-01-06,0.9618,0.9849,0.9526,0.954,108912984,0
2003-01-07,0.9466,0.9604,0.9271,0.9502,95474166,0
2003-01-08,0.9334,0.9426,0.9247,0.9321,64044044,0
2003-01-09,0.936,0.9552,0.9284,0.9399,60030347,0
2003-01-10,0.9334,0.949,0.9284,0.9426,48832651,0
2003-01-13,0.954,0.954,0.9196,0.9373,49904006,0
2003-01-14,0.9399,0.949,0.9284,0.9348,52112308,0
2003-01-15,0.9334,0.9413,0.913,0.9234,103501536,0
2003-01-16,0.9105,0.9453,0.9105,0.936,155915263,0
2003-01-17,0.9321,0.9321,0.9016,0.9028,74395293,0
2003-01-21,0.9105,0.9234,0.8966,0.898,70684593,0
2003-01-22,0.8953,0.9064,0.8835,0.8886,59999127,0
2003-01-23,0.9005,0.9196,0.8926,0.9064,63656724,0
2003-01-24,0.9117,0.9117,0.8683,0.8835,85190079,0
2003-01-27,0.8762,0.9284,0.8749,0.9052,109156614,0
2003-01-28,0.9117,0.9399,0.9064,0.9334,79831719,0
2003-01-29,0.9321,0.9671,0.9157,0.9552,104035639,0
2003-01-30,0.9591,0.9657,0.9143,0.9171,113521686,0
2003-01-31,0.9078,0.9321,0.9005,0.9196,95161810,0
2003-02-03,0.9234,0.9552,0.9184,0.9386,73843992,0
2003-02-04,0.9247,0.9386,0.9171,0.9348,88521270,0
2003-02-05,0.9426,0.9552,0.9247,0.9247,61804500,0
2003-02-06,0.9196,0.9334,0.9105,0.9234,49961798,0
2003-02-07,0.9321,0.9348,0.9016,0.9064,75215210,0
2003-02-10,0.913,0.9334,0.9005,0.9184,46821115,0
2003-02-11,0.9284,0.9373,0.9092,0.9184,45954340,0
2003-02-12,0.913,0.9348,0.913,0.9221,63776993,0
2003-02-13,0.9234,0.9373,0.9117,0.9309,58145332,0
2003-02-14,0.9348,0.9426,0.9184,0.9386,67851583,0
2003-02-18,0.9453,0.9796,0.9426,0.977,81126411,0
2003-02-19,0.9657,0.9708,0.9399,0.9502,67034791,0
2003-02-20,0.9502,0.9577,0.9426,0.9453,62568186,0
2003-02-21,0.949,0.9644,0.9386,0.9604,43908464,0
2003-02-24,0.9514,0.9618,0.8835,0.9439,50269458,0
2003-02-25,0.9399,0.9657,0.9334,0.9618,52608949,0
2003-02-26,0.9604,0.9618,0.9271,0.9284,60544171,0
2003-02-27,0.9334,0.9604,0.9284,0.9514,43043250,0
2003-02-28,0.9514,0.9657,0.9453,0.9604,54409634,0
2003-03-03,0.9604,0.9708,0.9321,0.9386,56825659,0
2003-03-04,0.9439,0.949,0.9247,0.9321,35254828,0
2003-03-05,0.9348,0.9479,0.9296,0.936,35329794,0
2003-03-06,0.9334,0.9348,0.9221,0.9321,27849044,0
2003-03-07,0.9271,0.9426,0.9171,0.9296,56051029,0
2003-03-10,0.9284,0.9386,0.9157,0.9196,37530295,0
2003-03-11,0.9196,0.9284,0.9039,0.9117,44953263,0
2003-03-12,0.9064,0.9221,0.9005,0.9105,62068432,0
2003-03-13,0.9271,0.9479,0.9064,0.9426,93550089,0
2003-03-14,0.9399,0.9604,0.9373,0.9466,42696546,0
2003-03-17,0.954,0.9657,0.9426,0.9604,111528908,0
2003-03-18,0.9604,0.9657,0.949,0.9604,64137752,0
2003-03-19,0.9657,0.9708,0.9466,0.9565,39410642,0
2003-03-20,0.9552,0.9604,0.9348,0.9552,45507691,0
2003-03-21,0.9657,0.9708,0.949,0.9604,83092650,0
2003-03-24,0.9386,0.9479,0.9184,0.9196,44928290,0
2003-03-25,0.9234,0.9502,0.9196,0.9321,46768013,0
2003-03-26,0.9321,0.9321,0.9157,0.9234,49736900,0
2003-03-27,0.9171,0.9413,0.9171,0.9284,34133505,0
2003-03-28,0.9221,0.936,0.9196,0.9334,40522607,0
2003-03-31,0.9184,0.9296,0.8993,0.9052,71577902,0
2003-04-01,0.9092,0.9171,0.9016,0.9064,43043250,0
2003-04-02,0.9234,0.9453,0.9171,0.9386,47792515,0
2003-04-03,0.9321,0.9413,0.9184,0.9259,40637921,0
2003-04-04,0.9296,0.9386,0.9221,0.9234,40626083,0
2003-04-07,0.9502,0.9565,0.9234,0.9284,54908653,0
2003-04-08,0.9284,0.9386,0.9196,0.9247,35958462,0
2003-04-09,0.9296,0.936,0.9052,0.9078,40923653,0
2003-04-10,0.9092,0.9221,0.9092,0.9196,30479350,0
2003-04-11,0.9005,0.9247,0.8273,0.8452,388897334,0
2003-04-14,0.8785,0.8809,0.8644,0.8697,140618375,0
2003-04-15,0.8697,0.871,0.8517,0.8579,85045192,0
2003-04-16,0.8324,0.8749,0.8273,0.8478,284293200,0
2003-04-17,0.8452,0.8478,0.8145,0.8401,172196447,0
2003-04-21,0.8413,0.8438,0.8311,0.8413,42693701,0
2003-04-22,0.8438,0.8723,0.8375,0.8644,84853174,0
2003-04-23,0.8656,0.8735,0.8554,0.8697,58751885,0
2003-04-24,0.8656,0.871,0.8324,0.8605,91115505,0
2003-04-25,0.8618,0.8697,0.8478,0.8543,57461567,0
2003-04-28,0.8543,0.894,0.8543,0.8875,178118121,0
2003-04-29,0.8953,0.9064,0.8697,0.9005,128168221,0
2003-04-30,0.8913,0.9184,0.8861,0.9105,128072386,0
2003-05-01,0.9117,0.9221,0.8966,0.9196,95850621,0
2003-05-02,0.9259,0.9334,0.9184,0.9247,89843331,0
2003-05-05,0.9453,1.0807,0.9453,1.0295,434445506,0
2003-05-06,1.0322,1.1462,1.0309,1.1206,423079427,0
2003-05-07,1.109,1.1679,1.095,1.1294,294526394,0
2003-05-08,1.1331,1.1577,1.1078,1.1526,192134374,0
2003-05-09,1.1731,1.1782,1.1449,1.1718,164405071,0
2003-05-12,1.1615,1.1999,1.1601,1.1884,117270869,0
2003-05-13,1.1795,1.2142,1.1487,1.1962,124979428,0
2003-05-14,1.205,1.2063,1.1795,1.1884,99441872,0
2003-05-15,1.191,1.2076,1.182,1.1999,79866509,0
2003-05-16,1.1898,1.2167,1.1704,1.2037,94069639,0
2003-05-19,1.1871,1.1935,1.1563,1.1589,124591981,0
2003-05-20,1.1589,1.1628,1.1271,1.1385,116368335,0
2003-05-21,1.1385,1.1577,1.132,1.1437,85352801,0
2003-05-22,1.1462,1.1782,1.1358,1.1679,50218838,0
2003-05-23,1.1667,1.182,1.1501,1.1731,57759218,0
2003-05-27,1.1501,1.2102,1.1474,1.2089,80960278,0
2003-05-28,1.1845,1.1949,1.1615,1.1704,95090756,0
2003-05-29,1.1704,1.1845,1.1462,1.1589,93087617,0
2003-05-30,1.1601,1.1642,1.1232,1.1487,106767161,0
2003-06-02,1.1589,1.1691,1.1052,1.1167,116738193,0
2003-06-03,1.1167,1.132,1.0899,1.1078,100637892,0
2003-06-04,1.1078,1.1385,1.0974,1.1271,75634855,0
2003-06-05,1.1167,1.1358,1.109,1.1294,57353626,0
2003-06-06,1.1358,1.1549,1.0974,1.0974,67751663,0
2003-06-09,1.0847,1.0911,1.0641,1.0744,72497287,0
2003-06-10,1.0821,1.1065,1.0731,1.1,49264643,0
2003-06-11,1.0974,1.1218,1.0757,1.1167,62781761,0
2003-06-12,1.1245,1.1449,1.1167,1.1371,70446524,0
2003-06-13,1.1371,1.1487,1.0961,1.1153,53336623,0
2003-06-16,1.1271,1.1691,1.1167,1.1691,66632950,0
2003-06-17,1.1795,1.1845,1.1513,1.1655,49501309,0
2003-06-18,1.1808,1.2473,1.1718,1.2241,126888971,0
2003-06-19,1.2396,1.2553,1.2013,1.2254,106568552,0
2003-06-20,1.2396,1.254,1.2102,1.2294,100271567,0
2003-06-23,1.2361,1.2614,1.2013,1.2204,85718707,0
2003-06-24,1.2459,1.2601,1.2013,1.2026,143718841,0
2003-06-25,1.2026,1.242,1.1986,1.2217,91980474,0
2003-06-26,1.1974,1.2373,1.1974,1.2347,44540035,0
2003-06-27,1.2361,1.2361,1.1833,1.1999,102014065,0
2003-06-30,1.1962,1.2307,1.1898,1.2204,62256538,0
2003-07-01,1.2089,1.2281,1.1858,1.2217,50475837,0
2003-07-02,1.2192,1.242,1.2178,1.2334,90721189,0
2003-07-03,1.2167,1.2512,1.2154,1.2241,38422524,0
2003-07-07,1.2334,1.2922,1.2241,1.273,79836652,0
2003-07-08,1.2499,1.3126,1.2473,1.3065,71600582,0
2003-07-09,1.2944,1.3089,1.2743,1.2743,59596744,0
2003-07-10,1.273,1.2768,1.2407,1.254,47804600,0
2003-07-11,1.2588,1.2808,1.2512,1.2717,38168024,0
2003-07-14,1.2819,1.3065,1.273,1.2743,52544014,0
2003-07-15,1.2819,1.2959,1.2433,1.2553,57630752,0
2003-07-16,1.2553,1.2808,1.2407,1.273,70042466,0
2003-07-17,1.2933,1.3407,1.2883,1.3381,209502563,0
2003-07-18,1.3381,1.3563,1.3065,1.3356,83342190,0
2003-07-21,1.3255,1.3307,1.2998,1.319,51196778,0
2003-07-22,1.3366,1.3421,1.3126,1.332,54992446,0
2003-07-23,1.3407,1.3421,1.3104,1.3307,39891042,0
2003-07-24,1.3471,1.3769,1.305,1.3137,63931253,0
2003-07-25,1.3075,1.3821,1.3065,1.3795,60429395,0
2003-07-28,1.3769,1.3769,1.3356,1.3434,47510327,0
2003-07-29,1.3434,1.3499,1.3137,1.3269,54974830,0
2003-07-30,1.3294,1.3381,1.2922,1.2985,48412540,0
2003-07-31,1.3282,1.3676,1.3176,1.3499,82206509,0
2003-08-01,1.3447,1.3611,1.3214,1.3282,41722546,0
2003-08-04,1.3151,1.3769,1.2985,1.3587,64176758,0
2003-08-05,1.3676,1.3702,1.2872,1.305,69565523,0
2003-08-06,1.2844,1.2922,1.2485,1.2562,68456168,0
2003-08-07,1.264,1.2859,1.2433,1.2754,48631392,0
2003-08-08,1.2872,1.2883,1.2553,1.2575,38443979,0
2003-08-11,1.2691,1.2754,1.2499,1.2588,38270845,0
2003-08-12,1.2653,1.2677,1.2459,1.2614,45859708,0
2003-08-13,1.2717,1.3025,1.254,1.2922,78960818,0
2003-08-14,1.2944,1.3011,1.2768,1.278,53712570,0
2003-08-15,1.278,1.2859,1.2588,1.264,35102944,0
2003-08-18,1.2717,1.3075,1.2626,1.3025,53761903,0
2003-08-19,1.305,1.3089,1.2808,1.3011,37283882,0
2003-08-20,1.2922,1.3611,1.2896,1.346,76226020,0
2003-08-21,1.3471,1.3906,1.3407,1.3879,71392397,0
2003-08-22,1.396,1.4085,1.3214,1.3366,69794590,0
2003-08-25,1.3307,1.3394,1.3112,1.3381,38425337,0
2003-08-26,1.3294,1.3499,1.3037,1.3486,46004683,0
2003-08-27,1.3394,1.3756,1.3229,1.3756,62945066,0
2003-08-28,1.365,1.4229,1.365,1.4216,89138393,0
2003-08-29,1.4216,1.4637,1.4123,1.4474,73390500,0
2003-09-02,1.4509,1.4664,1.434,1.4637,67259111,0
2003-09-03,1.4598,1.4932,1.4572,1.4691,74996015,0
2003-09-04,1.4829,1.4882,1.4572,1.4611,58002028,0
2003-09-05,1.4558,1.4817,1.4354,1.4406,66975602,0
2003-09-08,1.4392,1.4586,1.4379,1.4558,46642539,0
2003-09-09,1.4434,1.4521,1.4162,1.4327,50303417,0
2003-09-10,1.4243,1.4474,1.4151,1.4202,62718908,0
2003-09-11,1.4243,1.4586,1.4151,1.4448,59640039,0
2003-09-12,1.4421,1.4817,1.4282,1.479,50200374,0
2003-09-15,1.479,1.479,1.4162,1.4229,63262685,0
2003-09-16,1.4229,1.4534,1.4216,1.4316,75020683,0
2003-09-17,1.4327,1.4327,1.3999,1.4162,80707756,0
2003-09-18,1.4151,1.4717,1.405,1.4651,70530189,0
2003-09-19,1.4651,1.4764,1.4354,1.4461,57436352,0
2003-09-22,1.4202,1.4406,1.4036,1.4136,50149084,0
2003-09-23,1.4096,1.4379,1.4012,1.4354,36938321,0
2003-09-24,1.4229,1.4282,1.3499,1.365,84022342,0
2003-09-25,1.3663,1.3689,1.2959,1.3075,160198886,0
2003-09-26,1.2998,1.3715,1.2896,1.3255,96672331,0
2003-09-29,1.3756,1.3756,1.3214,1.3638,101987562,0
2003-09-30,1.3499,1.3587,1.3089,1.3269,79599516,0
2003-10-01,1.3269,1.3512,1.2933,1.3307,65847859,0
2003-10-02,1.332,1.332,1.2985,1.3176,56907147,0
2003-10-03,1.3434,1.3999,1.3381,1.3894,83552108,0
2003-10-06,1.3879,1.4294,1.3821,1.4269,74832165,0
2003-10-07,1.4123,1.4995,1.4036,1.4869,116622743,0
2003-10-08,1.4882,1.5073,1.4558,1.4764,119547052,0
2003-10-09,1.4932,1.5162,1.4586,1.5009,96980633,0
2003-10-10,1.5048,1.524,1.4969,1.5162,48758766,0
2003-10-13,1.5201,1.5634,1.5187,1.56,78049505,0
2003-10-14,1.5574,1.584,1.5494,1.5726,76809584,0
2003-10-15,1.5918,1.6018,1.574,1.5892,170611976,0
2003-10-16,1.524,1.5252,1.4354,1.4882,272296035,0
2003-10-17,1.4969,1.5035,1.4354,1.4572,100344000,0
2003-10-20,1.4474,1.4946,1.4327,1.4869,77847314,0
2003-10-21,1.4919,1.4983,1.4572,1.4844,49211016,0
2003-10-22,1.4844,1.4856,1.4521,1.4572,45066913,0
2003-10-23,1.4558,1.4817,1.4461,1.4717,46074492,0
2003-10-24,1.4448,1.4637,1.4243,1.4474,61314293,0
2003-10-27,1.4572,1.4664,1.4392,1.4474,45181340,0
2003-10-28,1.4448,1.5213,1.434,1.5187,70197585,0
2003-10-29,1.506,1.5302,1.4946,1.5175,74483424,0
2003-10-30,1.5355,1.5369,1.4651,1.4778,72555272,0
2003-10-31,1.4919,1.4956,1.4586,1.4664,60838408,0
2003-11-03,1.4611,1.4919,1.4586,1.4817,84457018,0
2003-11-04,1.4778,1.479,1.4461,1.4678,69506476,0
2003-11-05,1.4611,1.4803,1.4379,1.4751,89931484,0
2003-11-06,1.4678,1.4817,1.4498,1.4803,110744515,0
2003-11-07,1.4856,1.4882,1.4366,1.4406,58649659,0
2003-11-10,1.4366,1.4498,1.3987,1.4025,65334244,0
2003-11-11,1.4025,1.4096,1.3756,1.3795,59980185,0
2003-11-12,1.3756,1.4547,1.3756,1.4294,83814090,0
2003-11-13,1.4294,1.4448,1.4036,1.4354,59337500,0
2003-11-14,1.4392,1.4474,1.3626,1.3741,66130956,0
2003-11-17,1.3676,1.3689,1.3407,1.3524,63656097,0
2003-11-18,1.3587,1.3663,1.3037,1.3075,74843921,0
2003-11-19,1.3164,1.3214,1.2971,1.3075,96111202,0
2003-11-20,1.2872,1.3499,1.2872,1.305,66823303,0
2003-11-21,1.3025,1.3176,1.2717,1.2985,67670749,0
2003-11-24,1.3126,1.3611,1.3112,1.3537,106484420,0
2003-11-25,1.3599,1.3599,1.319,1.3241,75710582,0
2003-11-26,1.3381,1.3537,1.2959,1.3269,68362149,0
2003-11-28,1.3269,1.3499,1.3137,1.3394,21221349,0
2003-12-01,1.3471,1.3999,1.3471,1.3906,100826342,0
2003-12-02,1.3829,1.4025,1.3715,1.3795,61367577,0
2003-12-03,1.3795,1.3987,1.3421,1.3471,53596262,0
2003-12-04,1.3471,1.3563,1.3294,1.3537,49623638,0
2003-12-05,1.3381,1.3537,1.3282,1.3356,51921242,0
2003-12-08,1.3307,1.3499,1.3075,1.3486,41340443,0
2003-12-09,1.3563,1.3599,1.3065,1.3089,37689020,0
2003-12-10,1.3089,1.319,1.278,1.305,75670382,0
2003-12-11,1.2959,1.3663,1.2944,1.3587,51147106,0
2003-12-12,1.365,1.365,1.3255,1.3381,53733430,0
2003-12-15,1.3756,1.3756,1.2859,1.2922,108458781,0
2003-12-16,1.2933,1.3112,1.2819,1.2883,104288779,0
2003-12-17,1.2859,1.2883,1.2665,1.273,76485972,0
2003-12-18,1.2743,1.2922,1.2743,1.2833,92285321,0
2003-12-19,1.2933,1.3075,1.2562,1.2614,126490008,0
2003-12-22,1.2575,1.2743,1.2321,1.2717,105155800,0
2003-12-23,1.2754,1.2768,1.2553,1.2677,86034362,0
2003-12-24,1.2626,1.3176,1.2575,1.3075,49493710,0
2003-12-26,1.3037,1.3394,1.3025,1.3307,28917494,0
2003-12-29,1.3394,1.355,1.3356,1.3537,65106836,0
2003-12-30,1.3563,1.3769,1.3537,1.3626,57129937,0
2003-12-31,1.3676,1.3795,1.3563,1.3689,48650864,0
2004-01-02,1.3807,1.3932,1.3563,1.3626,40337960,0
2004-01-05,1.3715,1.434,1.3715,1.4202,110162906,0
2004-01-06,1.4243,1.4354,1.3906,1.4136,142064667,0
2004-01-07,1.4151,1.4611,1.4036,1.4461,163666889,0
2004-01-08,1.4624,1.5201,1.4498,1.4956,128370388,0
2004-01-09,1.4882,1.5443,1.4586,1.4728,119202215,0
2004-01-12,1.4829,1.5369,1.479,1.5201,135958469,0
2004-01-13,1.5815,1.5906,1.5276,1.5443,189365094,0
2004-01-14,1.5623,1.5713,1.5228,1.5494,172918404,0
2004-01-15,1.4678,1.4983,1.4406,1.4637,283953280,0
2004-01-16,1.4728,1.4751,1.4474,1.4547,103971758,0
2004-01-20,1.4521,1.4598,1.4243,1.4558,88121806,0
2004-01-21,1.4534,1.4704,1.4354,1.4474,63210722,0
2004-01-22,1.4448,1.4611,1.4202,1.4202,57172078,0
2004-01-23,1.4243,1.4558,1.4243,1.4448,63353063,0
2004-01-26,1.4379,1.4764,1.4354,1.4738,75652149,0
2004-01-27,1.4751,1.4882,1.4598,1.4778,85635459,0
2004-01-28,1.4624,1.4969,1.4354,1.4421,76804038,0
2004-01-29,1.4486,1.4598,1.4216,1.4521,59317305,0
2004-01-30,1.4558,1.4651,1.4354,1.4448,51675180,0
2004-02-02,1.4379,1.4598,1.4136,1.4294,80159510,0
2004-02-03,1.4282,1.434,1.4085,1.4257,50424959,0
2004-02-04,1.4085,1.4136,1.3894,1.3946,85213282,0
2004-02-05,1.3973,1.4678,1.396,1.4354,98402543,0
2004-02-06,1.4366,1.4664,1.434,1.4547,53917961,0
2004-02-09,1.4486,1.4637,1.4406,1.4521,52501772,0
2004-02-10,1.4486,1.4803,1.4366,1.4717,71210733,0
2004-02-11,1.4778,1.5289,1.4764,1.524,97201602,0
2004-02-12,1.5162,1.5355,1.5112,1.5201,51310414,0
2004-02-13,1.5276,1.5431,1.4611,1.4728,88120238,0
2004-02-17,1.479,1.5035,1.479,1.4829,47675634,0
2004-02-18,1.4844,1.5009,1.4764,1.4894,39495893,0
2004-02-19,1.4919,1.5138,1.4354,1.4379,90101224,0
2004-02-20,1.4406,1.4421,1.4229,1.434,77417347,0
2004-02-23,1.4366,1.4379,1.4025,1.4216,54125296,0
2004-02-24,1.4177,1.4558,1.4085,1.4316,72241588,0
2004-02-25,1.4229,1.4664,1.4229,1.4598,77054932,0
2004-02-26,1.4624,1.4844,1.4598,1.4751,55332179,0
2004-02-27,1.4704,1.5382,1.4691,1.5315,130757715,0
2004-03-01,1.542,1.5561,1.5289,1.5382,89851360,0
2004-03-02,1.5344,1.5431,1.5213,1.524,71585037,0
2004-03-03,1.5112,1.5494,1.5112,1.5315,62784562,0
2004-03-04,1.5344,1.6149,1.5315,1.6109,184123933,0
2004-03-05,1.5971,1.7596,1.5945,1.7124,429645502,0
2004-03-08,1.7149,1.7149,1.6521,1.6648,145818671,0
2004-03-09,1.6582,1.7441,1.6496,1.7355,172450816,0
2004-03-10,1.7274,1.8016,1.7249,1.7721,280824876,0
2004-03-11,1.7454,1.7951,1.7342,1.738,166231613,0
2004-03-12,1.7491,1.7788,1.7403,1.7649,91814658,0
2004-03-15,1.7315,1.7519,1.6815,1.693,134342188,0
2004-03-16,1.7006,1.7032,1.6264,1.6534,168030781,0
2004-03-17,1.6622,1.6892,1.6507,1.6774,114740151,0
2004-03-18,1.6609,1.6687,1.6379,1.6442,89542701,0
2004-03-19,1.6457,1.7249,1.6354,1.6558,113944512,0
2004-03-22,1.6251,1.6762,1.6163,1.6558,116860229,0
2004-03-23,1.6596,1.6648,1.6149,1.6189,107512986,0
2004-03-24,1.6199,1.6496,1.6176,1.6328,119030564,0
2004-03-25,1.6713,1.7236,1.6582,1.7211,157971731,0
2004-03-26,1.7236,1.7519,1.7236,1.7315,117087499,0
2004-03-29,1.7544,1.7916,1.7417,1.788,93919305,0
2004-03-30,1.784,1.7891,1.7506,1.788,100290055,0
2004-03-31,1.784,1.7916,1.7249,1.7315,108403786,0
2004-04-01,1.7223,1.7454,1.7044,1.7355,86968613,0
2004-04-02,1.7761,1.788,1.7441,1.7611,76127903,0
2004-04-05,1.7596,1.817,1.7571,1.8133,107556865,0
2004-04-06,1.7761,1.8016,1.7557,1.7814,71949609,0
2004-04-07,1.7684,1.7734,1.7236,1.7479,71147169,0
2004-04-08,1.7868,1.7927,1.7417,1.7635,67186502,0
2004-04-12,1.7611,1.7991,1.7596,1.7951,64292775,0
2004-04-13,1.7927,1.7951,1.7187,1.7236,121702212,0
2004-04-14,1.7124,1.7342,1.684,1.7058,178310848,0
2004-04-15,1.857,1.8941,1.8031,1.8762,491211763,0
2004-04-16,1.8621,1.8762,1.825,1.8682,112370000,0
2004-04-19,1.8005,1.8414,1.7814,1.8157,198662660,0
2004-04-20,1.8072,1.8196,1.7649,1.7761,98868583,0
2004-04-21,1.7673,1.8005,1.7531,1.7761,90880591,0
2004-04-22,1.7649,1.8045,1.7355,1.7788,96098109,0
2004-04-23,1.7788,1.7927,1.7328,1.7734,88078836,0
2004-04-26,1.7661,1.7697,1.7288,1.7366,64457906,0
2004-04-27,1.7441,1.7571,1.7097,1.7249,79164091,0
2004-04-28,1.7173,1.7301,1.6867,1.693,64468626,0
2004-04-29,1.693,1.7288,1.6634,1.7136,128505274,0
2004-04-30,1.7223,1.7261,1.6315,1.6507,130098752,0
2004-05-03,1.6648,1.6854,1.6483,1.6702,83003847,0
2004-05-04,1.6687,1.7006,1.6328,1.6737,78081989,0
2004-05-05,1.6774,1.7136,1.6622,1.7058,66233538,0
2004-05-06,1.6917,1.7136,1.6582,1.702,73501475,0
2004-05-07,1.702,1.7661,1.7006,1.7084,116854402,0
2004-05-10,1.6815,1.7032,1.6609,1.6829,69714572,0
2004-05-11,1.6904,1.7417,1.6904,1.738,85107058,0
2004-05-12,1.7149,1.7506,1.68,1.7479,68443062,0
2004-05-13,1.7366,1.7749,1.7223,1.7417,64101612,0
2004-05-14,1.7355,1.7491,1.693,1.7328,71895302,0
2004-05-17,1.7097,1.7328,1.6878,1.7058,83787910,0
2004-05-18,1.7261,1.7466,1.7159,1.7328,57467136,0
2004-05-19,1.7544,1.7611,1.6917,1.6943,104744861,0
2004-05-20,1.7044,1.7288,1.6943,1.711,54739002,0
2004-05-21,1.7223,1.7417,1.7124,1.7355,50168542,0
2004-05-24,1.7441,1.7868,1.7355,1.7506,65704861,0
2004-05-25,1.7611,1.8262,1.7466,1.8196,89236420,0
2004-05-26,1.812,1.8428,1.7927,1.8262,89846095,0
2004-05-27,1.8235,1.8315,1.7814,1.8045,65808018,0
2004-05-28,1.7979,1.8099,1.7801,1.7965,40637173,0
2004-06-01,1.7788,1.8058,1.7673,1.7965,50793365,0
2004-06-02,1.7951,1.8682,1.7801,1.8517,88882207,0
2004-06-03,1.839,1.8556,1.811,1.8182,69978795,0
2004-06-04,1.8288,1.8722,1.8262,1.8428,111304415,0
2004-06-07,1.8595,1.9197,1.8442,1.9079,82520608,0
2004-06-08,1.9157,1.9492,1.9094,1.9438,115909586,0
2004-06-09,1.9262,1.9669,1.9209,1.9336,97386113,0
2004-06-10,1.9336,1.9824,1.9336,1.9682,71832548,0
2004-06-14,1.9618,1.9644,1.8887,1.9286,68042972,0
2004-06-15,1.9376,1.9939,1.9376,1.9657,123999584,0
2004-06-16,1.9606,2.1334,1.9555,2.0964,253684221,0
2004-06-17,2.0964,2.1221,2.063,2.1016,153752752,0
2004-06-18,2.0861,2.1385,2.0758,2.1066,113384176,0
2004-06-21,2.1208,2.1451,2.0567,2.0695,108822986,0
2004-06-22,2.0695,2.1194,2.067,2.113,100539916,0
2004-06-23,2.113,2.1657,2.1066,2.1576,109005750,0
2004-06-24,2.1564,2.1576,2.1117,2.1247,70422013,0
2004-06-25,2.113,2.1576,2.113,2.1576,90197303,0
2004-06-28,2.1708,2.1886,2.063,2.081,145375634,0
2004-06-29,2.0555,2.113,2.0119,2.081,164693857,0
2004-06-30,2.081,2.1104,2.0425,2.0836,104063099,0
2004-07-01,2.0542,2.0798,2.0425,2.0682,95659998,0
2004-07-02,1.9492,1.9965,1.9044,1.9901,254004467,0
2004-07-06,1.9914,2.0119,1.9722,1.981,97324656,0
2004-07-07,1.9722,2.0079,1.9286,1.9465,110991701,0
2004-07-08,1.9286,1.9644,1.9169,1.9301,65085083,0
2004-07-09,1.9376,1.9532,1.9236,1.9236,58246879,0
2004-07-12,1.9224,1.9236,1.8517,1.8658,142681355,0
2004-07-13,1.8722,1.8954,1.8582,1.8708,88175232,0
2004-07-14,1.8542,1.9182,1.8401,1.8941,233280438,0
2004-07-15,2.0836,2.154,2.0555,2.1078,492987698,0
2004-07-16,2.1078,2.1078,2.0567,2.0618,136129674,0
2004-07-19,2.0515,2.063,2.027,2.0462,148705962,0
2004-07-20,2.0437,2.0618,2.0208,2.0618,90286823,0
2004-07-21,2.0682,2.0951,2.0068,2.0246,84014126,0
2004-07-22,2.0068,2.0325,1.9889,2.0285,93179949,0
2004-07-23,2.0297,2.0337,1.9518,1.9657,76293200,0
2004-07-26,1.9761,2.0131,1.9709,2.0016,109860040,0
2004-07-27,2.0337,2.0978,2.0221,2.0758,118529072,0
2004-07-28,2.0695,2.0747,1.9952,2.067,79494873,0
2004-07-29,2.081,2.1016,2.058,2.0899,61955192,0
2004-07-30,2.0925,2.113,2.0489,2.0708,67798677,0
2004-08-02,2.0003,2.0618,1.9926,2.0221,101816881,0
2004-08-03,2.0171,2.0312,1.9939,2.003,59018788,0
2004-08-04,1.9977,2.0567,1.9965,2.035,77107901,0
2004-08-05,2.0337,2.0682,2.0003,2.0106,68186131,0
2004-08-06,1.9787,1.9914,1.9018,1.907,137290881,0
2004-08-09,1.9118,1.9492,1.9079,1.9401,81112140,0
2004-08-10,1.9465,2.0194,1.9438,2.0182,97897988,0
2004-08-11,1.9914,1.9926,1.9376,1.9864,89908664,0
2004-08-12,1.9568,1.9761,1.9388,1.9452,63083326,0
2004-08-13,1.9631,2.003,1.9465,1.9749,91485985,0
2004-08-16,1.9773,2.0312,1.9618,1.9709,121501956,0
2004-08-17,1.9595,1.9926,1.9438,1.9773,90068459,0
2004-08-18,1.9542,2.0401,1.9518,2.0325,101695059,0
2004-08-19,2.0182,2.0401,1.9438,1.9669,108469305,0
2004-08-20,1.9696,1.9837,1.9518,1.9722,88343343,0
2004-08-23,1.9722,2.0016,1.9595,1.9901,71019062,0
2004-08-24,2.0016,2.0449,1.9977,2.0449,104338972,0
2004-08-25,2.0437,2.1221,2.0325,2.1155,141009074,0
2004-08-26,2.1234,2.2525,2.0964,2.2193,266571456,0
2004-08-27,2.2154,2.2257,2.1771,2.2001,108433365,0
2004-08-30,2.1782,2.2231,2.1744,2.1846,60838840,0
2004-08-31,2.1821,2.2386,2.1771,2.2091,105565400,0
2004-09-01,2.1961,2.3051,2.1886,2.2961,143866801,0
2004-09-02,2.2731,2.2936,2.2296,2.2833,113316330,0
2004-09-03,2.2436,2.2998,2.2411,2.2552,81851077,0
2004-09-07,2.2669,2.3167,2.2552,2.2899,84210293,0
2004-09-08,2.286,2.3423,2.2846,2.3279,95945708,0
2004-09-09,2.3115,2.3242,2.2591,2.286,128674805,0
2004-09-10,2.2846,2.3192,2.2706,2.2961,91476293,0
2004-09-13,2.2961,2.3102,2.2616,2.2795,78640126,0
2004-09-14,2.2603,2.2755,2.2271,2.2731,71064429,0
2004-09-15,2.2731,2.2731,2.2282,2.2537,65048091,0
2004-09-16,2.2537,2.3537,2.2462,2.3279,139974651,0
2004-09-17,2.3399,2.3935,2.3305,2.3781,140606879,0
2004-09-20,2.3628,2.432,2.3602,2.4152,68324882,0
2004-09-21,2.414,2.4883,2.3984,2.4333,107831912,0
2004-09-22,2.4395,2.4421,2.3579,2.364,112023624,0
2004-09-23,2.3719,2.4012,2.364,2.387,110851426,0
2004-09-24,2.3949,2.4333,2.3781,2.387,103043556,0
2004-09-27,2.3666,2.432,2.3579,2.4039,110910800,0
2004-09-28,2.4012,2.4512,2.3984,2.4355,98497235,0
2004-09-29,2.428,2.4883,2.4217,2.4768,76276842,0
2004-09-30,2.4972,2.5152,2.4627,2.482,118529995,0
2004-10-01,2.5049,2.5087,2.4704,2.4768,129808279,0
2004-10-04,2.5087,2.5087,2.482,2.4832,160232568,0
2004-10-05,2.469,2.5407,2.4588,2.5204,113277056,0
2004-10-06,2.5294,2.6099,2.5266,2.6022,124466074,0
2004-10-07,2.5959,2.6201,2.5266,2.5369,118873894,0
2004-10-08,2.5316,2.5472,2.4871,2.5011,100181366,0
2004-10-11,2.4845,2.5011,2.446,2.4715,90330265,0
2004-10-12,2.4651,2.4704,2.4103,2.4512,128468462,0
2004-10-13,2.4857,2.5459,2.4807,2.5459,328720788,0
2004-10-14,2.7559,2.9301,2.7239,2.8801,772150250,0
2004-10-15,2.8735,2.9196,2.8287,2.9133,286700416,0
2004-10-18,2.8673,3.0582,2.8624,3.0582,335290047,0
2004-10-19,3.0799,3.0964,3.0299,3.0364,223666039,0
2004-10-20,3.016,3.0477,2.9864,3.039,171751849,0
2004-10-21,3.0503,3.0824,3.0324,3.0697,202054294,0
2004-10-22,3.035,3.053,3.0106,3.035,135065085,0
2004-10-25,3.0222,3.0632,3.0148,3.0441,109501234,0
2004-10-26,3.039,3.0762,3.0068,3.0708,165772637,0
2004-10-27,3.1156,3.2412,3.0849,3.2207,332844617,0
2004-10-28,3.2004,3.3439,3.1696,3.3412,241034063,0
2004-10-29,3.3193,3.4066,3.3169,3.3551,226037520,0
2004-11-01,3.3618,3.4103,3.3322,3.3592,168171793,0
2004-11-02,3.3566,3.4628,3.3551,3.4257,203584137,0
2004-11-03,3.4859,3.5919,3.4578,3.5422,335833659,0
2004-11-04,3.5242,3.5562,3.4806,3.4871,259044445,0
2004-11-05,3.5153,3.5218,3.3322,3.5038,336160914,0
2004-11-08,3.4758,3.5512,3.4487,3.4819,146962135,0
2004-11-09,3.4704,3.4923,3.4179,3.4603,132715879,0
2004-11-10,3.4552,3.5473,3.4514,3.5062,141872605,0
2004-11-11,3.5192,3.5485,3.4718,3.541,113652516,0
2004-11-12,3.5218,3.5653,3.5115,3.5535,110353307,0
2004-11-15,3.5267,3.5512,3.4806,3.5371,104888770,0
2004-11-16,3.532,3.5345,3.4885,3.5179,82300564,0
2004-11-17,3.5333,3.5512,3.4718,3.5153,111195361,0
2004-11-18,3.4769,3.5512,3.4758,3.5473,128484271,0
2004-11-19,3.5535,3.6433,3.4897,3.5333,213470022,0
2004-11-22,3.7151,4.098,3.7073,3.9289,716980304,0
2004-11-23,3.9878,3.9994,3.9098,3.9238,253913297,0
2004-11-24,3.9494,4.1748,3.9405,4.1005,387949220,0
2004-11-26,4.1837,4.2107,4.1197,4.1324,153459161,0
2004-11-29,4.4184,4.4541,4.3157,4.3822,477900707,0
2004-11-30,4.4053,4.4053,4.2926,4.2926,286991158,0
2004-12-01,4.2926,4.3517,4.2427,4.3415,223374648,0
2004-12-02,4.2339,4.2838,4.1402,4.1748,275632386,0
2004-12-03,4.1338,4.1619,3.9545,4.0135,345664821,0
2004-12-06,4.1134,4.2415,4.0314,4.212,348091861,0
2004-12-07,4.2222,4.2735,4.0058,4.0275,295055696,0
2004-12-08,4.0391,4.1261,3.9723,4.0519,192964449,0
2004-12-09,4.0186,4.1236,3.9749,4.098,206918912,0
2004-12-10,4.1646,4.2285,4.1427,4.1721,216385322,0
2004-12-13,4.2094,4.2196,4.1364,4.1556,110193410,0
2004-12-14,4.1827,4.2185,4.1632,4.1814,116023886,0
2004-12-15,4.1837,4.1915,4.1402,4.1788,111147638,0
2004-12-16,4.2415,4.3223,4.2285,4.2645,314090672,0
2004-12-17,4.2838,4.2926,4.1556,4.1607,227541404,0
2004-12-20,4.2005,4.226,3.9545,4.016,325777402,0
2004-12-21,4.0699,4.0837,3.9444,4.0773,297292293,0
2004-12-22,4.1095,4.1211,4.0595,4.0825,157822853,0
2004-12-23,4.0825,4.1134,4.0725,4.0994,68585590,0
2004-12-27,4.1469,4.1721,4.0263,4.0442,156165143,0
2004-12-28,4.0545,4.1134,3.9723,4.1095,170662716,0
2004-12-29,4.0918,4.1607,4.0712,4.1261,125388393,0
2004-12-30,4.1469,4.1646,4.1121,4.1491,96309465,0
2004-12-31,4.1556,4.1619,4.1005,4.1236,77710221,0
2005-01-03,4.1529,4.1685,4.0083,4.0519,193279926,0
2005-01-04,4.0825,4.1915,4.0314,4.094,306165093,0
2005-01-05,4.094,4.1775,4.094,4.13,189804833,0
2005-01-06,4.1491,4.1556,4.0545,4.1324,196766476,0
2005-01-07,4.1646,4.4578,4.1469,4.4336,623374174,0
2005-01-10,4.4757,4.5271,4.3466,4.4157,481739953,0
2005-01-11,4.3695,4.4283,4.1068,4.1338,729158970,0
2005-01-12,4.1915,4.2196,4.0533,4.1915,547180055,0
2005-01-13,4.7307,4.7652,4.4654,4.4692,883558526,0
2005-01-14,4.4977,4.5925,4.4296,4.4951,493905099,0
2005-01-18,4.4796,4.5271,4.431,4.5244,280936639,0
2005-01-19,4.5206,4.5757,4.4667,4.4745,209902579,0
2005-01-20,4.4605,4.5629,4.4476,4.5117,255198897,0
2005-01-21,4.5629,4.5845,4.4821,4.5129,254326762,0
2005-01-24,4.554,4.5961,4.5168,4.5309,235287161,0
2005-01-25,4.5718,4.664,4.5424,4.6128,270546786,0
2005-01-26,4.6537,4.6591,4.5602,4.6258,207570917,0
2005-01-27,4.6205,4.6691,4.5807,4.6512,138434248,0
2005-01-28,4.6487,4.737,4.6384,4.737,223630965,0
2005-01-31,4.7895,4.988,4.7717,4.9239,469653202,0
2005-02-01,4.9331,4.9792,4.9034,4.9652,189309189,0
2005-02-02,4.9943,5.1161,4.9739,5.098,285657133,0
2005-02-03,5.0737,5.0868,4.9508,4.9829,204319014,0
2005-02-04,4.9943,5.0544,4.9652,5.0485,157169600,0
2005-02-07,5.0585,5.0801,4.9624,5.0544,146420851,0
2005-02-08,5.0701,5.2108,5.0458,5.1803,248256408,0
2005-02-09,5.1994,5.2494,5.0008,5.0419,332859415,0
2005-02-10,5.0431,5.0762,4.9086,5.0174,304842711,0
2005-02-11,5.1198,5.2353,5.0544,5.1994,335099133,0
2005-02-14,5.298,5.4301,5.2532,5.418,354695552,0
2005-02-15,5.5554,5.7037,5.5065,5.6605,647793735,0
2005-02-16,5.6438,5.7753,5.5925,5.7705,457070204,0
2005-02-17,5.8051,5.819,5.6,5.623,423434961,0
2005-02-18,5.622,5.6256,5.5219,5.5591,324411319,0
2005-02-22,5.5348,5.654,5.4619,5.4619,340038882,0
2005-02-23,5.554,5.6643,5.4772,5.6499,375007448,0
2005-02-24,5.6499,5.7192,5.6183,5.6951,425376517,0
2005-02-25,5.7411,5.7564,5.6461,5.6975,255345043,0
2005-02-28,5.7192,5.7807,5.6295,5.7449,182064525,0
2005-03-01,5.7753,5.7768,5.6553,5.6987,130906953,0
2005-03-02,5.6653,5.7486,5.6451,5.6499,127769264,0
2005-03-03,5.6861,5.6871,5.2786,5.3518,393686024,0
2005-03-04,5.3518,5.5078,5.3518,5.4823,210891321,0
2005-03-07,5.4823,5.5389,5.4235,5.4746,125688166,0
2005-03-08,5.3631,5.3989,5.1353,5.1903,284832101,0
2005-03-09,5.0701,5.1585,4.9726,5.0391,368655054,0
2005-03-10,5.0701,5.156,5.0073,5.1007,216651374,0
2005-03-11,5.1406,5.198,5.0968,5.1573,175363191,0
2005-03-14,5.189,5.2235,5.0611,5.1635,168811933,0
2005-03-15,5.2059,5.2685,5.1546,5.2453,142565244,0
2005-03-16,5.2774,5.418,5.2223,5.2735,194688663,0
2005-03-17,5.3209,5.4914,5.2914,5.4106,223864044,0
2005-03-18,5.5426,5.5631,5.4427,5.5016,267630167,0
2005-03-21,5.5476,5.6309,5.4888,5.5963,150909694,0
2005-03-22,5.6,5.6295,5.4659,5.4849,153824003,0
2005-03-23,5.4427,5.5579,5.3813,5.4491,170221155,0
2005-03-24,5.504,5.5065,5.4427,5.4427,98439294,0
2005-03-28,5.4746,5.5016,5.4386,5.4466,76349185,0
2005-03-29,5.4466,5.4849,5.3147,5.3465,128646798,0
2005-03-30,5.3774,5.481,5.3556,5.481,109881234,0
2005-03-31,5.4361,5.4454,5.3261,5.3364,177446775,0
2005-04-01,5.3901,5.4016,5.1955,5.2366,178626772,0
2005-04-04,5.2235,5.2901,5.1428,5.2621,161757381,0
2005-04-05,5.2748,5.4094,5.2621,5.3645,155700131,0
2005-04-06,5.4301,5.4823,5.3978,5.4209,115875061,0
2005-04-07,5.4209,5.6025,5.4106,5.5782,141597901,0
2005-04-08,5.5861,5.6923,5.5759,5.6013,181285925,0
2005-04-11,5.6653,5.6665,5.367,5.3684,229275996,0
2005-04-12,5.4441,5.5308,5.38,5.4632,274084040,0
2005-04-13,5.504,5.5052,5.1724,5.2556,392996341,0
2005-04-14,4.9687,5.1198,4.7178,4.7717,769047131,0
2005-04-15,4.6884,4.7704,4.5182,4.5271,482438341,0
2005-04-18,4.4911,4.6487,4.3538,4.5615,370169445,0
2005-04-19,4.6821,4.7948,4.5938,4.7497,303124477,0
2005-04-20,4.8227,4.8332,4.5384,4.5476,266453208,0
2005-04-21,4.6591,4.7652,4.5974,4.7615,212976462,0
2005-04-22,4.7125,4.7382,4.4692,4.5462,234139228,0
2005-04-25,4.6727,4.7409,4.6244,4.7358,208444405,0
2005-04-26,4.7064,4.8036,4.6258,4.6345,226668409,0
2005-04-27,4.5845,4.6564,4.5476,4.6038,171368346,0
2005-04-28,4.6463,4.6537,4.5129,4.5513,160641789,0
2005-04-29,4.6167,4.6396,4.5102,4.6177,187399760,0
2005-05-02,4.6422,4.6933,4.6128,4.6653,129954717,0
2005-05-03,4.6615,4.7052,4.6141,4.637,138580983,0
2005-05-04,4.6422,4.7637,4.6231,4.7575,126218196,0
2005-05-05,4.7637,4.7729,4.6703,4.6972,108044030,0
2005-05-06,4.7358,4.7806,4.7114,4.7691,91044836,0
2005-05-09,4.7717,4.7961,4.7064,4.7344,99190182,0
2005-05-10,4.6959,4.7704,4.6525,4.664,124488615,0
2005-05-11,4.5143,4.568,4.2401,4.5602,572078532,0
2005-05-12,4.5358,4.5576,4.3538,4.3708,270744354,0
2005-05-13,4.3862,4.5117,4.363,4.4528,196689936,0
2005-05-16,4.4398,4.5732,4.4219,4.5526,132290797,0
2005-05-17,4.4988,4.5411,4.4231,4.5282,164419133,0
2005-05-18,4.5462,4.8098,4.4809,4.5899,177573060,0
2005-05-19,4.5845,4.8253,4.5819,4.8086,221611987,0
2005-05-20,4.7819,4.8216,4.7626,4.8086,126332850,0
2005-05-23,4.865,5.1097,4.8471,5.0918,291180906,0
2005-05-24,5.0518,5.1213,4.9982,5.0842,165695531,0
2005-05-25,5.0737,5.1161,5.0354,5.0943,115818917,0
2005-05-26,5.1224,5.2427,4.9687,5.2173,146564901,0
2005-05-27,5.2235,5.2235,5.1238,5.1942,88153399,0
2005-05-31,5.2122,5.2173,5.0689,5.0918,112725720,0
2005-06-01,5.1097,5.2199,5.1047,5.1611,126666104,0
2005-06-02,5.1367,5.1635,5.0714,5.1275,104349496,0
2005-06-03,4.8868,4.9406,4.8369,4.8973,267013051,0
2005-06-06,4.9187,4.9469,4.8098,4.8562,226525416,0
2005-06-07,4.8319,4.8319,4.6677,4.6795,208220412,0
2005-06-08,4.6907,4.7704,4.6832,4.728,115229808,0
2005-06-09,4.7382,4.8586,4.7151,4.8216,108913865,0
2005-06-10,4.7895,4.7895,4.5487,4.5858,189387246,0
2005-06-13,4.5988,4.6884,4.5872,4.5974,121567036,0
2005-06-14,4.6141,4.6294,4.5781,4.6102,97548419,0
2005-06-15,4.71,4.7766,4.6487,4.755,157118398,0
2005-06-16,4.7626,4.8768,4.7151,4.8637,154511983,0
2005-06-17,4.9278,4.9356,4.8445,4.906,166475795,0
2005-06-20,4.8537,4.878,4.7961,4.8165,90687155,0
2005-06-21,4.8075,4.8906,4.7868,4.8484,103450911,0
2005-06-22,4.9098,4.9433,4.8841,4.9368,119734681,0
2005-06-23,4.9739,5.0943,4.9497,4.9803,188157265,0
2005-06-24,5.006,5.0099,4.8253,4.8355,115865908,0
2005-06-27,4.7217,4.8791,4.6972,4.7512,167664516,0
2005-06-28,4.8011,4.8138,4.76,4.7781,97962542,0
2005-06-29,4.7704,4.7754,4.6258,4.6576,126673007,0
2005-06-30,4.6884,4.7587,4.6499,4.7137,116551667,0
2005-07-01,4.7164,4.7344,4.6473,4.6742,69942386,0
2005-07-05,4.6871,4.8854,4.6742,4.8637,126687338,0
2005-07-06,4.8394,4.8868,4.7637,4.7882,111345368,0
2005-07-07,4.7125,4.8355,4.7125,4.819,107163730,0
2005-07-08,4.8484,4.9022,4.7985,4.8984,81121389,0
2005-07-11,4.9139,4.9497,4.8382,4.8791,108907602,0
2005-07-12,4.8959,4.9174,4.8548,4.8973,108155388,0
2005-07-13,4.8973,4.9304,4.8537,4.9111,214155362,0
2005-07-14,5.2275,5.38,5.1519,5.2184,584584424,0
2005-07-15,5.2314,5.3235,5.1816,5.3209,191832481,0
2005-07-18,5.3147,5.3915,5.298,5.3134,163840286,0
2005-07-19,5.3339,5.5363,5.2596,5.5308,187248178,0
2005-07-20,5.4902,5.609,5.4619,5.5874,126658581,0
2005-07-21,5.6025,5.6398,5.494,5.5437,113082587,0
2005-07-22,5.5631,5.6347,5.5566,5.6347,84157752,0
2005-07-25,5.6374,5.6706,5.6,5.6103,82264050,0
2005-07-26,5.6347,5.6487,5.5528,5.5874,74921649,0
2005-07-27,5.6025,5.6438,5.4645,5.6334,79149666,0
2005-07-28,5.6322,5.6347,5.5449,5.609,70852736,0
2005-07-29,5.5834,5.6836,5.4118,5.4619,157219733,0
2005-08-01,5.4553,5.5172,5.3888,5.4746,88075776,0
2005-08-02,5.4927,5.5707,5.4567,5.5308,82918991,0
2005-08-03,5.5308,5.5464,5.4772,5.5348,72951250,0
2005-08-04,5.504,5.5065,5.4154,5.4695,76184388,0
2005-08-05,5.4454,5.5528,5.3813,5.5052,67611269,0
2005-08-08,5.5065,5.5389,5.4567,5.4619,49312217,0
2005-08-09,5.5052,5.6207,5.4949,5.6116,108057501,0
2005-08-10,5.6347,5.6848,5.5464,5.5554,101379479,0
2005-08-11,5.5566,5.6499,5.5389,5.6347,76003131,0
2005-08-12,5.5657,5.9191,5.5528,5.9036,260130637,0
2005-08-15,5.9623,6.1894,5.9488,6.1059,303022029,0
2005-08-16,6.0715,6.0829,5.9177,5.9228,150163756,0
2005-08-17,5.9522,6.0753,5.9383,6.0381,141460054,0
2005-08-18,6.019,6.019,5.859,5.9292,123422177,0
2005-08-19,5.9228,5.9805,5.8614,5.8691,106504647,0
2005-08-22,5.9126,5.9868,5.7961,5.8743,108173172,0
2005-08-23,5.8856,5.9036,5.8036,5.8576,82448915,0
2005-08-24,5.8409,6.0343,5.8383,5.8614,159500136,0
2005-08-25,5.906,5.9535,5.8663,5.8986,77043026,0
2005-08-26,5.9177,5.9345,5.8089,5.8576,72802432,0
2005-08-29,5.8036,5.8946,5.7961,5.8703,71339545,0
2005-08-30,5.8895,5.9921,5.8806,5.9638,144650701,0
2005-08-31,5.9972,6.0227,5.9256,6.0049,112376006,0
2005-09-01,6.019,6.0407,5.9025,5.9243,99352590,0
2005-09-02,5.9446,5.9933,5.906,5.9191,62007559,0
2005-09-06,5.9791,6.2596,5.9612,6.2492,228209875,0
2005-09-07,6.2839,6.3263,6.1366,6.2341,268406042,0
2005-09-08,6.3237,6.4183,6.2932,6.3748,195927825,0
2005-09-09,6.4033,6.5762,6.3763,6.5708,171695677,0
2005-09-12,6.5566,6.6116,6.4773,6.5823,126205513,0
2005-09-13,6.544,6.5683,6.4439,6.5083,137444725,0
2005-09-14,6.5543,6.5556,6.3341,6.3534,132304903,0
2005-09-15,6.4033,6.4263,6.3174,6.3864,112889017,0
2005-09-16,6.4313,6.5581,6.3965,6.5581,164771845,0
2005-09-19,6.5375,6.7735,6.5375,6.7411,218488130,0
2005-09-20,6.7874,6.8911,6.7769,6.8117,228763721,0
2005-09-21,6.7874,6.7936,6.6415,6.6733,121023080,0
2005-09-22,6.6529,6.7193,6.5723,6.6462,129321885,0
2005-09-23,6.672,6.8512,6.6387,6.8129,155727470,0
2005-09-26,6.9384,6.9871,6.8282,6.8948,152418192,0
2005-09-27,6.9151,6.946,6.8423,6.8436,95282512,0
2005-09-28,6.7962,6.8014,6.4788,6.5413,313859506,0
2005-09-29,6.5566,6.7348,6.507,6.7029,177605826,0
2005-09-30,6.7053,6.8706,6.6439,6.8654,148030444,0
2005-10-03,6.9359,6.9844,6.8742,6.9714,141517615,0
2005-10-04,7.0398,7.0884,6.8693,6.8835,150428307,0
2005-10-05,6.9575,6.9615,6.7553,6.759,170303943,0
2005-10-06,6.8268,6.8501,6.5144,6.621,211205526,0
2005-10-07,6.6258,6.6502,6.4733,6.5695,189042294,0
2005-10-10,6.6462,6.6475,6.4391,6.4504,141505636,0
2005-10-11,6.5657,6.6425,6.4543,6.6066,338562315,0
2005-10-12,6.229,6.4414,6.1301,6.307,751820583,0
2005-10-13,6.3428,6.9092,6.3096,6.8822,519953389,0
2005-10-14,6.8822,6.9604,6.7601,6.9151,288777529,0
2005-10-17,6.9151,6.9447,6.7463,6.8436,172007646,0
2005-10-18,6.8194,6.9092,6.6847,6.686,169958934,0
2005-10-19,6.6682,7.0385,6.5581,7.0359,281225314,0
2005-10-20,6.9999,7.2355,6.9604,7.1895,378487355,0
2005-10-21,7.2971,7.2971,7.0896,7.1278,221522567,0
2005-10-24,7.1138,7.2728,7.0551,7.2728,170578017,0
2005-10-25,7.2225,7.2803,7.1318,7.1846,130023884,0
2005-10-26,7.2076,7.3711,7.1614,7.3034,176447614,0
2005-10-27,7.2983,7.3008,7.0958,7.0958,114915650,0
2005-10-28,7.1779,7.2266,6.9372,6.9755,214728236,0
2005-10-31,7.0741,7.425,7.0114,7.3752,263084340,0
2005-11-01,7.3327,7.4457,7.2829,7.3636,209483745,0
2005-11-02,7.3942,7.6837,7.3763,7.6773,240592728,0
2005-11-03,7.7542,7.9807,7.6928,7.9207,246540209,0
2005-11-04,7.7337,7.8425,7.6352,7.831,244879684,0
2005-11-07,7.7925,7.8975,7.7017,7.7132,177810390,0
2005-11-08,7.6773,7.7325,7.5684,7.6709,132038217,0
2005-11-09,7.7027,7.8385,7.6837,7.6977,148455396,0
2005-11-10,7.7694,7.8374,7.557,7.8347,186246267,0
2005-11-11,7.8758,7.9538,7.8552,7.8808,118545663,0
2005-11-14,7.8808,7.9372,7.8004,7.8695,103128186,0
2005-11-15,7.8886,8.0784,7.8707,7.9757,150758829,0
2005-11-16,8.1,8.3318,8.0796,8.3176,218223908,0
2005-11-17,8.4009,8.4369,8.2281,8.2627,188541219,0
2005-11-18,8.3636,8.3789,8.2433,8.2677,146342787,0
2005-11-21,8.3012,8.3484,8.1602,8.319,142584326,0
2005-11-22,8.3228,8.5495,8.2627,8.5186,150663168,0
2005-11-23,8.5699,8.7056,8.5402,8.5943,135469074,0
2005-11-25,8.6444,8.9054,8.6444,8.8799,110162197,0
2005-11-28,9.0588,9.1005,8.8452,8.921,283877472,0
2005-11-29,8.9636,9.0023,8.625,8.7209,248452151,0
2005-11-30,8.7635,8.8171,8.6469,8.6853,165644525,0
2005-12-01,8.8221,9.1867,8.8118,9.1704,226435371,0
2005-12-02,9.2345,9.3146,9.054,9.3004,249726299,0
2005-12-05,9.2162,9.2878,9.1557,9.1977,161051681,0
2005-12-06,9.4739,9.582,9.3931,9.4849,238354819,0
2005-12-07,9.506,9.534,9.3634,9.4719,188686785,0
2005-12-08,9.3723,9.4989,9.2966,9.4889,219470631,0
2005-12-09,9.506,9.551,9.3931,9.516,154868905,0
2005-12-12,9.6,9.651,9.547,9.593,146400006,0
2005-12-13,9.591,9.666,9.503,9.601,137622629,0
2005-12-14,9.2976,9.3861,8.9995,9.2219,404061552,0
2005-12-15,9.3067,9.3313,9.1369,9.2444,156393442,0
2005-12-16,9.2384,9.2586,9.0995,9.1063,185897396,0
2005-12-19,9.0966,9.2966,9.0966,9.1417,147457351,0
2005-12-20,9.1674,9.2693,9.1072,9.2345,133547797,0
2005-12-21,9.2917,9.4267,9.2888,9.413,131732602,0
2005-12-22,9.467,9.538,9.4258,9.4819,103351853,0
2005-12-23,9.4969,9.51,9.3861,9.3931,64059818,0
2005-12-27,9.4839,9.628,9.4719,9.506,164601939,0
2005-12-28,9.519,9.572,9.389,9.4228,110919913,0
2005-12-29,9.4557,9.4557,9.1462,9.15,136655807,0
2005-12-30,9.0814,9.2751,9.0081,9.2064,174081204,0
2006-01-03,9.2722,9.571,9.2526,9.571,224233638,0
2006-01-04,9.628,9.73,9.54,9.6,172662101,0
2006-01-05,9.591,9.591,9.4458,9.523,124912881,0
2006-01-06,9.637,9.823,9.545,9.769,196417600,0
2006-01-09,9.835,9.886,9.7,9.739,188213509,0
2006-01-10,9.764,10.485,9.711,10.356,635685920,0
2006-01-11,10.737,10.859,10.577,10.744,416203660,0
2006-01-12,10.879,11.065,10.708,10.794,356865841,0
2006-01-13,10.888,11.015,10.833,10.959,216310030,0
2006-01-17,10.965,11.062,10.74,10.848,232661139,0
2006-01-18,10.641,10.764,10.48,10.565,332713712,0
2006-01-19,10.424,10.458,10.083,10.122,472861708,0
2006-01-20,10.154,10.25,9.711,9.742,317157060,0
2006-01-23,9.752,10.189,9.731,9.946,295519535,0
2006-01-24,10.088,10.169,9.704,9.738,318070991,0
2006-01-25,9.917,9.925,9.3792,9.502,355727991,0
2006-01-26,9.562,9.662,9.2122,9.2626,328984852,0
2006-01-27,9.3342,9.4258,9.1043,9.2237,265924867,0
2006-01-30,9.1282,9.809,9.0749,9.604,388283817,0
2006-01-31,9.671,9.775,9.4458,9.672,254411304,0
2006-02-01,9.604,9.79,9.558,9.66,145338449,0
2006-02-02,9.647,9.652,9.2267,9.2335,197102201,0
2006-02-03,9.2556,9.3215,9.0966,9.1995,193012150,0
2006-02-06,9.2414,9.2849,8.5469,8.6186,460627942,0
2006-02-07,8.7516,8.8977,8.5391,8.6569,386911118,0
2006-02-08,8.7671,8.8466,8.4521,8.8118,265774594,0
2006-02-09,8.8632,8.8656,8.2639,8.3176,320518384,0
2006-02-10,8.3406,8.666,8.055,8.6199,490534811,0
2006-02-13,8.5186,8.5482,8.2779,8.287,246305917,0
2006-02-14,8.338,8.7209,8.3241,8.6621,323721270,0
2006-02-15,8.6199,8.9156,8.5482,8.8644,319780928,0
2006-02-16,8.9636,9.093,8.8977,9.0369,264382770,0
2006-02-17,9.0043,9.0774,8.9147,9.0013,160611426,0
2006-02-21,9.0447,9.0654,8.7952,8.8466,217343065,0
2006-02-22,8.8426,9.1787,8.7083,9.1331,272787728,0
2006-02-23,9.1924,9.3489,9.1472,9.1896,238898288,0
2006-02-24,9.2276,9.3342,9.1178,9.152,149120330,0
2006-02-27,9.2228,9.2365,9.0474,9.09,220603158,0
2006-02-28,9.1704,9.2712,8.7209,8.7708,352990588,0
2006-03-01,8.8364,8.899,8.711,8.8492,212775717,0
2006-03-02,8.8389,8.9636,8.7937,8.9147,174344973,0
2006-03-03,8.8785,8.9529,8.648,8.6722,205588060,0
2006-03-06,8.6569,8.6722,8.3161,8.3855,254456317,0
2006-03-07,8.4215,8.5673,8.3341,8.4917,243243543,0
2006-03-08,8.4983,8.606,8.3687,8.4084,181885134,0
2006-03-09,8.4637,8.5124,8.1717,8.1871,222814141,0
2006-03-10,8.2064,8.259,7.9975,8.0921,290860787,0
2006-03-13,8.338,8.4877,8.297,8.4112,240137202,0
2006-03-14,8.425,8.6212,8.388,8.6212,179026268,0
2006-03-15,8.6853,8.7136,8.3906,8.4816,248753704,0
2006-03-16,8.5661,8.5673,8.2343,8.2356,208901227,0
2006-03-17,8.2905,8.3931,8.2103,8.2806,226426802,0
2006-03-20,8.3509,8.383,8.1791,8.1947,168796439,0
2006-03-21,8.2343,8.2396,7.8616,7.9154,374628693,0
2006-03-22,7.9732,8.1,7.8465,7.8975,375312303,0
2006-03-23,7.9002,7.9272,7.6339,7.7041,397822515,0
2006-03-24,7.7182,7.8041,7.5595,7.6786,298928443,0
2006-03-27,7.7132,7.8604,7.6071,7.6209,308428049,0
2006-03-28,7.6439,7.7017,7.4596,7.5187,381497781,0
2006-03-29,7.5724,8.0062,7.3854,7.9822,652507842,0
2006-03-30,8.0488,8.1064,7.8796,8.0359,387195087,0
2006-03-31,8.0988,8.1459,7.9706,8.032,226141936,0
2006-04-03,8.1524,8.2116,8.0181,8.023,227495440,0
2006-04-04,7.9538,7.9681,7.818,7.8334,259885126,0
2006-04-05,8.287,8.6071,8.215,8.6071,622535329,0
2006-04-06,8.7465,9.2267,8.7339,9.1235,741695172,0
2006-04-07,9.0794,9.1187,8.7681,8.9371,430915952,0
2006-04-10,8.9957,9.0824,8.7659,8.7937,251933041,0
2006-04-11,8.8399,8.8747,8.5891,8.707,261920672,0
2006-04-12,8.7259,8.73,8.4905,8.543,206262018,0
2006-04-13,8.4905,8.6364,8.4278,8.511,204875670,0
2006-04-17,8.5175,8.5596,8.2408,8.2997,201207768,0
2006-04-18,8.3241,8.5124,8.297,8.4804,221406133,0
2006-04-19,8.5571,8.5801,8.3843,8.4073,299730791,0
2006-04-20,8.9003,8.9645,8.4778,8.6609,464772054,0
2006-04-21,8.7681,8.7901,8.5124,8.5852,220010056,0
2006-04-24,8.5699,8.5699,8.388,8.4201,197137617,0
2006-04-25,8.4481,8.5276,8.3957,8.4739,147397311,0
2006-04-26,8.5289,8.7439,8.5032,8.7274,198226556,0
2006-04-27,8.6748,8.9462,8.625,8.8826,235896757,0
2006-04-28,8.8682,9.1311,8.8619,9.0137,211664380,0
2006-05-01,9.0635,9.1615,8.8568,8.9127,209203761,0
2006-05-02,8.9842,9.2182,8.9787,9.1724,215024377,0
2006-05-03,9.2132,9.2132,8.9881,9.11,191525089,0
2006-05-04,9.0985,9.3342,9.0232,9.1081,239941811,0
2006-05-05,9.2084,9.2526,9.1109,9.2064,156978095,0
2006-05-08,9.3352,9.4527,9.1857,9.2064,165851949,0
2006-05-09,9.1953,9.2917,9.0437,9.0958,148225167,0
2006-05-10,9.1311,9.135,8.9147,9.0407,128253590,0
2006-05-11,9.0514,9.0711,8.6505,8.7274,225979072,0
2006-05-12,8.7274,8.7966,8.5621,8.6698,178977080,0
2006-05-15,8.5956,8.7571,8.5956,8.6812,147508789,0
2006-05-16,8.7404,8.7404,8.2918,8.3216,261213272,0
2006-05-17,8.2984,8.4138,8.2049,8.3574,207766699,0
2006-05-18,8.4009,8.4854,8.0831,8.0909,183558785,0
2006-05-19,8.0909,8.3088,8.0448,8.2614,274925184,0
2006-05-22,8.1704,8.1947,8.0384,8.1167,200333908,0
2006-05-23,8.3062,8.3484,8.0679,8.0871,193654365,0
2006-05-24,8.0615,8.1511,7.8835,8.1112,255456642,0
2006-05-25,8.2294,8.2534,8.105,8.2382,129224146,0
2006-05-26,8.2343,8.2677,8.0856,8.1371,120732452,0
2006-05-30,8.0856,8.1064,7.8385,7.8399,157000249,0
2006-05-31,7.9092,7.9128,7.516,7.6543,357139520,0
2006-06-01,7.6644,7.9757,7.6221,7.9617,262836804,0
2006-06-02,8.064,8.0808,7.7966,7.8962,191223272,0
2006-06-05,7.831,7.831,7.6798,7.6837,168902698,0
2006-06-06,7.7146,7.7643,7.5443,7.6478,202479562,0
2006-06-07,7.6901,7.7349,7.4724,7.4992,208945143,0
2006-06-08,7.4737,7.8028,7.3189,7.7811,389578248,0
2006-06-09,7.8359,7.8835,7.5684,7.5864,216356184,0
2006-06-12,7.612,7.6492,7.2945,7.2996,200128458,0
2006-06-13,7.3776,7.5684,7.3457,7.4698,301127099,0
2006-06-14,7.4698,7.5274,7.2597,7.3776,244827075,0
2006-06-15,7.3571,7.6503,7.2677,7.6043,331944922,0
2006-06-16,7.5544,7.5801,7.365,7.3711,233702130,0
2006-06-19,7.4019,7.4505,7.2996,7.325,196421711,0
2006-06-20,7.3776,7.4724,7.3367,7.3596,187432927,0
2006-06-21,7.3969,7.5187,7.338,7.4097,240704518,0
2006-06-22,7.4366,7.6517,7.4366,7.6299,269417104,0
2006-06-23,7.6478,7.7055,7.5212,7.5339,184050428,0
2006-06-26,7.576,7.5812,7.475,7.5544,130041821,0
2006-06-27,7.5712,7.5839,7.3507,7.3545,152995106,0
2006-06-28,7.338,7.338,7.0958,7.1739,237190726,0
2006-06-29,7.2728,7.5674,7.2212,7.5516,243081258,0
2006-06-30,7.3725,7.3957,7.2355,7.3339,205692461,0
2006-07-03,7.3433,7.4505,7.3433,7.4212,54318807,0
2006-07-05,7.3123,7.3763,7.2432,7.2996,144500022,0
2006-07-06,7.325,7.3507,7.1215,7.142,176570109,0
2006-07-07,7.1163,7.2418,7.0012,7.0945,222831763,0
2006-07-10,7.1369,7.2342,6.9795,7.0434,147582157,0
2006-07-11,7.0551,7.17,6.9834,7.1266,230066263,0
2006-07-12,7.0663,7.0741,6.7758,6.7821,258400110,0
2006-07-13,6.6654,6.9309,6.5838,6.6912,348524593,0
2006-07-14,6.7219,6.7735,6.4236,6.4888,276849590,0
2006-07-17,6.6143,6.8014,6.6143,6.7066,285724411,0
2006-07-18,6.8117,6.896,6.6401,6.7744,279206670,0
2006-07-19,6.7808,7.0537,6.7053,6.9282,387459617,0
2006-07-20,7.8066,7.8875,7.6478,7.7478,549994902,0
2006-07-21,7.6478,7.831,7.6376,7.776,248733555,0
2006-07-24,7.8385,7.9526,7.7389,7.8656,201557145,0
2006-07-25,7.914,7.9513,7.7835,7.9295,164269916,0
2006-07-26,7.9451,8.2779,7.8989,8.1791,250546553,0
2006-07-27,8.2601,8.3267,8.05,8.1192,204990178,0
2006-07-28,8.1883,8.4112,8.132,8.3996,192836918,0
2006-07-31,8.5584,8.7888,8.4877,8.703,248996662,0
2006-08-01,8.6085,8.699,8.4444,8.6031,198097896,0
2006-08-02,8.6595,8.7952,8.6456,8.7287,153567749,0
2006-08-03,8.6906,8.9645,8.6825,8.9117,234536065,0
2006-08-04,8.5827,8.7864,8.319,8.7465,516715761,0
2006-08-07,8.6761,8.9127,8.4917,8.6071,347318741,0
2006-08-08,8.5929,8.5943,8.2614,8.2957,278228723,0
2006-08-09,8.3687,8.4009,8.1192,8.1434,266480460,0
2006-08-10,8.0871,8.2997,8.0295,8.2049,194571588,0
2006-08-11,8.0988,8.2129,8.0142,8.1511,216809551,0
2006-08-14,8.1871,8.3522,8.1445,8.1883,200099251,0
2006-08-15,8.3537,8.5162,8.2984,8.5098,240208980,0
2006-08-16,8.5865,8.7171,8.4943,8.7056,217878211,0
2006-08-17,8.7083,8.7925,8.6031,8.6556,160732524,0
2006-08-18,8.6711,8.7595,8.6133,8.6964,149567697,0
2006-08-21,8.6199,8.6199,8.471,8.5238,146715505,0
2006-08-22,8.5316,8.7491,8.5162,8.6595,160867551,0
2006-08-23,8.7149,8.7914,8.5725,8.6199,148998938,0
2006-08-24,8.7016,8.7325,8.4867,8.6839,182662425,0
2006-08-25,8.6212,8.8426,8.6199,8.8042,151685941,0
2006-08-28,8.7646,8.7864,8.5391,8.5776,205853968,0
2006-08-29,8.5776,8.6133,8.3393,8.5136,264192324,0
2006-08-30,8.6122,8.6853,8.5391,8.5751,189701849,0
2006-08-31,8.6045,8.7465,8.5365,8.6892,160253963,0
2006-09-01,8.7681,8.7914,8.6853,8.7571,113921390,0
2006-09-05,8.8131,9.1567,8.7786,9.1538,282278178,0
2006-09-06,9.1033,9.1817,8.9256,8.9683,271642103,0
2006-09-07,9.0464,9.41,8.9967,9.3225,353598821,0
2006-09-08,9.3899,9.4228,9.2093,9.2859,249843094,0
2006-09-11,9.2859,9.4429,9.1462,9.2839,264623429,0
2006-09-12,9.3245,9.406,9.15,9.3004,469796238,0
2006-09-13,9.3332,9.516,9.2586,9.502,319625217,0
2006-09-14,9.4517,9.561,9.408,9.4989,223578145,0
2006-09-15,9.572,9.601,9.3841,9.4899,273817900,0
2006-09-18,9.4527,9.586,9.3861,9.4637,196685002,0
2006-09-19,9.4749,9.521,9.3225,9.4488,198019474,0
2006-09-20,9.527,9.692,9.504,9.638,229356551,0
2006-09-21,9.647,9.74,9.4819,9.558,221459485,0
2006-09-22,9.515,9.518,9.2946,9.3489,185483697,0
2006-09-25,9.4527,9.714,9.4419,9.701,239542181,0
2006-09-26,9.745,9.961,9.745,9.938,307573695,0
2006-09-27,9.89,9.921,9.71,9.783,225987295,0
2006-09-28,9.868,9.922,9.726,9.862,201736518,0
2006-09-29,9.89,9.928,9.82,9.858,113162818,0
2006-10-02,9.605,9.716,9.514,9.586,198682281,0
2006-10-03,9.526,9.597,9.3723,9.4889,220496232,0
2006-10-04,9.4739,9.666,9.3683,9.655,231038469,0
2006-10-05,9.54,9.752,9.4939,9.582,187951156,0
2006-10-06,9.533,9.609,9.4537,9.504,130208917,0
2006-10-09,9.4527,9.615,9.4168,9.556,122211350,0
2006-10-10,9.55,9.55,9.3586,9.4537,148197243,0
2006-10-11,9.4208,9.4769,9.2966,9.3772,159455164,0
2006-10-12,9.4448,9.656,9.4258,9.638,165314129,0
2006-10-13,9.69,9.847,9.569,9.607,190779523,0
2006-10-16,9.612,9.717,9.575,9.657,141856990,0
2006-10-17,9.616,9.64,9.4839,9.513,134086943,0
2006-10-18,9.575,10.064,9.467,9.543,312852054,0
2006-10-19,10.15,10.238,10.009,10.117,422699152,0
2006-10-20,10.113,10.243,10.074,10.238,178321095,0
2006-10-23,10.245,10.486,10.213,10.433,232009453,0
2006-10-24,10.424,10.46,10.27,10.38,129135896,0
2006-10-25,10.413,10.5,10.375,10.46,135140806,0
2006-10-26,10.476,10.579,10.391,10.525,120653241,0
2006-10-27,10.474,10.559,10.246,10.297,165890124,0
2006-10-30,10.245,10.361,10.18,10.298,139419046,0
2006-10-31,10.436,10.46,10.273,10.384,139807017,0
2006-11-01,10.387,10.423,10.034,10.14,170449700,0
2006-11-02,10.098,10.157,10.053,10.115,129812684,0
2006-11-03,10.158,10.184,9.962,10.025,120438924,0
2006-11-06,10.118,10.253,10.043,10.209,119991965,0
2006-11-07,10.309,10.374,10.26,10.31,146649709,0
2006-11-08,10.245,10.59,10.232,10.559,192636060,0
2006-11-09,10.629,10.845,10.516,10.674,257380888,0
2006-11-10,10.706,10.706,10.566,10.644,104252983,0
2006-11-13,10.655,10.814,10.584,10.802,125671372,0
2006-11-14,10.859,10.886,10.744,10.886,164230914,0
2006-11-15,10.892,11,10.757,10.764,182479917,0
2006-11-16,10.871,11.052,10.835,10.963,193495187,0
2006-11-17,10.893,11.006,10.886,10.993,130067085,0
2006-11-20,10.937,11.14,10.911,11.074,158307687,0
2006-11-21,11.196,11.345,11.154,11.345,173594100,0
2006-11-22,11.399,11.622,11.251,11.564,187393383,0
2006-11-24,11.463,11.919,11.462,11.736,144759207,0
2006-11-27,11.842,11.928,11.462,11.466,299726737,0
2006-11-28,11.578,11.778,11.514,11.757,288933742,0
2006-11-29,11.91,11.928,11.556,11.757,322654810,0
2006-11-30,11.809,11.868,11.662,11.74,242722561,0
2006-12-01,11.757,11.823,11.539,11.693,221733731,0
2006-12-04,11.77,11.789,11.589,11.669,197902465,0
2006-12-05,11.738,11.823,11.638,11.687,184809018,0
2006-12-06,11.608,11.703,11.483,11.505,177784590,0
2006-12-07,11.527,11.589,11.128,11.146,280207427,0
2006-12-08,11.156,11.448,11.14,11.302,218660737,0
2006-12-11,11.382,11.437,11.277,11.364,139324957,0
2006-12-12,11.345,11.377,10.954,11.031,288424195,0
2006-12-13,11.266,11.407,11.16,11.405,238666152,0
2006-12-14,11.399,11.526,11.302,11.338,232014661,0
2006-12-15,11.396,11.427,11.184,11.235,206288072,0
2006-12-18,11.235,11.271,10.831,10.946,201209834,0
2006-12-19,10.842,11.101,10.708,11.053,254127334,0
2006-12-20,11.073,11.099,10.852,10.854,158418211,0
2006-12-21,10.854,10.947,10.526,10.617,251986616,0
2006-12-22,10.693,10.762,10.45,10.526,170538803,0
2006-12-26,10.516,10.575,10.36,10.439,136692465,0
2006-12-27,10.008,10.5,9.833,10.44,539722232,0
2006-12-28,10.257,10.405,10.201,10.357,312288577,0
2006-12-29,10.751,10.937,10.676,10.864,300160879,0
2007-01-03,11.049,11.087,10.486,10.731,345302870,0
2007-01-04,10.78,11.007,10.733,10.969,236252357,0
2007-01-05,10.992,11.038,10.807,10.893,232773093,0
2007-01-08,11.011,11.081,10.922,10.946,222149027,0
2007-01-09,11.075,11.907,10.906,11.854,933759387,0
2007-01-10,12.135,12.526,11.968,12.42,820730037,0
2007-01-11,12.289,12.394,12.178,12.267,401661844,0
2007-01-12,12.107,12.174,11.939,12.117,366027068,0
2007-01-16,12.257,12.452,12.222,12.433,346840092,0
2007-01-17,12.489,12.499,12.143,12.161,453218702,0
2007-01-18,11.782,11.796,11.405,11.407,659349162,0
2007-01-19,11.348,11.48,11.285,11.331,379744435,0
2007-01-22,11.418,11.419,10.968,11.116,402540763,0
2007-01-23,10.977,11.207,10.951,10.974,336685388,0
2007-01-24,11.024,11.16,11.024,11.103,258728936,0
2007-01-25,11.159,11.331,11.018,11.045,252639719,0
2007-01-26,11.149,11.189,10.885,10.935,275130377,0
2007-01-29,11.045,11.097,10.954,11.006,251405514,0
2007-01-30,11.077,11.077,10.917,10.956,160943141,0
2007-01-31,10.86,11.014,10.802,10.978,238301361,0
2007-02-01,11.031,11.048,10.852,10.852,185223259,0
2007-02-02,10.776,10.917,10.717,10.852,173327711,0
2007-02-05,10.797,10.915,10.75,10.75,161405362,0
2007-02-06,10.814,10.817,10.612,10.777,240961071,0
2007-02-07,10.821,11.062,10.7,11.032,297417155,0
2007-02-08,10.967,11.08,10.938,11.036,189370669,0
2007-02-09,10.998,11.038,10.656,10.664,239880362,0
2007-02-12,10.811,10.909,10.709,10.87,201764456,0
2007-02-13,10.909,10.923,10.796,10.846,161936755,0
2007-02-14,10.837,10.967,10.83,10.924,141666808,0
2007-02-15,10.915,10.964,10.856,10.912,101411579,0
2007-02-16,10.897,10.938,10.841,10.863,111474825,0
2007-02-20,10.83,11.034,10.779,11,172235557,0
2007-02-21,11.021,11.461,11.008,11.424,322183882,0
2007-02-22,11.628,11.63,11.335,11.463,233763003,0
2007-02-23,11.433,11.569,11.378,11.407,144427846,0
2007-02-26,11.507,11.526,11.22,11.352,171792585,0
2007-02-27,11.048,11.15,10.683,10.748,319442902,0
2007-02-28,10.828,10.961,10.629,10.834,256409965,0
2007-03-01,10.757,11.308,10.724,11.149,394757858,0
2007-03-02,11.112,11.211,10.912,10.938,239815763,0
2007-03-05,10.991,11.352,10.982,11.053,233181782,0
2007-03-06,11.245,11.308,11.193,11.293,201682723,0
2007-03-07,11.271,11.394,11.199,11.235,174620479,0
2007-03-08,11.344,11.36,11.2,11.271,142484159,0
2007-03-09,11.371,11.378,11.193,11.267,125660350,0
2007-03-12,11.271,11.525,11.27,11.509,203423631,0
2007-03-13,11.448,11.601,11.32,11.32,241977610,0
2007-03-14,11.345,11.526,11.261,11.526,222120710,0
2007-03-15,11.526,11.571,11.438,11.47,155920572,0
2007-03-16,11.472,11.525,11.438,11.473,159438492,0
2007-03-19,11.555,11.725,11.473,11.67,198842082,0
2007-03-20,11.695,11.761,11.662,11.715,136404395,0
2007-03-21,11.782,12.037,11.738,12.022,191659295,0
2007-03-22,12.01,12.083,11.91,12.033,157625132,0
2007-03-23,11.949,12.046,11.949,11.977,125828992,0
2007-03-26,12.04,12.281,11.949,12.274,241161364,0
2007-03-27,12.254,12.399,12.167,12.223,257947727,0
2007-03-28,12.153,12.217,11.928,11.94,264554993,0
2007-03-29,12.06,12.061,11.811,12.006,202352424,0
2007-03-30,12.078,12.125,11.878,11.899,167475178,0
2007-04-02,12.056,12.069,11.912,11.993,139963969,0
2007-04-03,12.054,12.196,12.007,12.102,162849037,0
2007-04-04,12.16,12.184,12.053,12.072,132966739,0
2007-04-05,12.05,12.125,11.977,12.125,99148054,0
2007-04-09,12.194,12.204,11.915,11.993,115261788,0
2007-04-10,11.997,12.069,11.964,12.069,98296930,0
2007-04-11,12.026,12.032,11.823,11.857,153101090,0
2007-04-12,11.791,11.821,11.617,11.806,183654688,0
2007-04-13,11.645,11.704,11.533,11.555,200863594,0
2007-04-16,11.601,11.718,11.556,11.708,169955276,0
2007-04-17,11.786,11.82,11.487,11.57,209655898,0
2007-04-18,11.545,11.635,11.474,11.577,129386385,0
2007-04-19,11.548,11.684,11.505,11.559,118787486,0
2007-04-20,11.664,11.677,11.596,11.651,146139118,0
2007-04-23,11.737,12.013,11.707,11.975,217645137,0
2007-04-24,12.04,12.346,11.691,11.94,294295025,0
2007-04-25,12.071,12.217,12.013,12.209,330909950,0
2007-04-26,13.008,13.126,12.588,12.657,484683536,0
2007-04-27,12.568,12.8,12.511,12.796,195052719,0
2007-04-30,12.813,12.933,12.763,12.78,171930349,0
2007-05-01,12.753,12.852,12.621,12.739,148507151,0
2007-05-02,12.761,12.877,12.739,12.858,140893052,0
2007-05-03,12.896,12.99,12.808,12.859,160657926,0
2007-05-04,12.904,13.011,12.872,12.91,106532846,0
2007-05-07,12.942,13.363,12.934,13.309,240269953,0
2007-05-08,13.245,13.467,13.244,13.455,218657961,0
2007-05-09,13.436,13.698,13.433,13.686,200159564,0
2007-05-10,13.66,13.937,13.566,13.747,333857993,0
2007-05-11,13.772,13.977,13.673,13.926,181623757,0
2007-05-14,14.048,14.085,13.86,14.007,181816520,0
2007-05-15,14.033,14.11,13.636,13.77,266201390,0
2007-05-16,13.891,13.936,13.244,13.747,314369576,0
2007-05-17,13.735,14.069,13.722,14.017,205483554,0
2007-05-18,14.114,14.168,14.058,14.087,173116817,0
2007-05-21,14.123,14.399,14.09,14.337,178454750,0
2007-05-22,14.405,14.565,14.341,14.54,159634682,0
2007-05-23,14.602,14.728,14.419,14.459,254159331,0
2007-05-24,14.449,14.659,14.132,14.175,247469972,0
2007-05-25,14.341,14.569,14.282,14.549,176492317,0
2007-05-29,14.672,14.711,14.432,14.644,180070735,0
2007-05-30,14.639,15.225,14.538,15.211,412371353,0
2007-05-31,15.377,15.642,15.308,15.519,361617762,0
2007-06-01,15.507,15.519,15.148,15.162,246601470,0
2007-06-04,15.193,15.591,15.098,15.538,247259754,0
2007-06-05,15.548,15.713,15.431,15.71,256806653,0
2007-06-06,15.667,15.885,15.616,15.833,310164573,0
2007-06-07,16.006,16.341,15.776,15.886,534344969,0
2007-06-08,16.089,16.112,15.659,15.944,346277112,0
2007-06-11,16.137,16.156,15.308,15.392,522698680,0
2007-06-12,15.285,15.589,15.151,15.417,397844813,0
2007-06-13,15.511,15.519,14.778,15.048,480137758,0
2007-06-14,15.009,15.295,14.91,15.208,271426767,0
2007-06-15,15.443,15.451,15.351,15.431,226221000,0
2007-06-18,15.788,16.03,15.693,16.017,253942219,0
2007-06-19,15.974,16.008,15.742,15.836,263011080,0
2007-06-20,15.863,15.966,15.561,15.568,250306692,0
2007-06-21,15.579,15.916,15.457,15.866,241756386,0
2007-06-22,15.861,15.939,15.671,15.752,176219294,0
2007-06-25,15.905,16.017,15.503,15.666,269232607,0
2007-06-26,15.877,15.878,15.203,15.322,374081367,0
2007-06-27,15.448,15.628,15.272,15.61,271833544,0
2007-06-28,15.684,15.686,15.369,15.439,233910600,0
2007-06-29,15.623,15.878,15.507,15.628,316362049,0
2007-07-02,15.509,15.633,15.276,15.529,277528323,0
2007-07-03,15.623,16.315,15.561,16.285,324196349,0
2007-07-05,16.495,17.028,16.481,16.999,404690317,0
2007-07-06,17.052,17.076,16.7,16.943,243805189,0
2007-07-09,16.943,17.02,16.543,16.692,277427270,0
2007-07-10,16.527,17.223,16.497,16.95,349719688,0
2007-07-11,16.904,17.124,16.816,16.955,228826496,0
2007-07-12,17.137,17.192,16.955,17.167,196391708,0
2007-07-13,17.288,17.656,17.224,17.639,252948977,0
2007-07-16,17.744,17.925,17.611,17.684,260952496,0
2007-07-17,17.709,17.88,17.611,17.788,197627504,0
2007-07-18,17.696,17.727,17.423,17.686,211062111,0
2007-07-19,17.965,18.032,17.887,17.927,204095535,0
2007-07-20,18.144,18.464,17.927,18.409,324422187,0
2007-07-23,18.366,18.598,18.049,18.401,288496408,0
2007-07-24,17.781,18.058,17.18,17.271,500393811,0
2007-07-25,17.596,17.717,17.288,17.578,418343924,0
2007-07-26,18.688,19.018,17.539,18.696,609713291,0
2007-07-27,18.715,19.071,18.411,18.421,322997313,0
2007-07-30,18.476,18.628,17.876,18.112,308938917,0
2007-07-31,18.314,18.374,16.843,16.873,490674255,0
2007-08-01,17.111,17.34,16.363,17.288,487845317,0
2007-08-02,17.531,17.539,17.18,17.477,237703871,0
2007-08-03,17.338,17.41,16.84,16.884,188995834,0
2007-08-06,17.02,17.325,16.431,17.323,257826874,0
2007-08-07,17.278,17.575,16.984,17.291,264743117,0
2007-08-08,17.514,17.526,16.904,17.16,225182326,0
2007-08-09,16.79,17.032,16.017,16.188,313384801,0
2007-08-10,15.752,16.36,15.408,16.006,393062029,0
2007-08-13,16.457,16.564,16.201,16.366,209871835,0
2007-08-14,16.43,16.431,15.841,15.882,205582841,0
2007-08-15,15.719,15.991,15.322,15.355,276360162,0
2007-08-16,14.97,15.175,14.295,14.989,519423293,0
2007-08-17,15.623,15.815,15.346,15.63,333047893,0
2007-08-20,15.878,15.945,15.431,15.649,223957303,0
2007-08-21,15.648,16.516,15.494,16.336,362635238,0
2007-08-22,16.815,16.999,16.692,16.969,292681523,0
2007-08-23,17.065,17.076,16.618,16.784,241472936,0
2007-08-24,16.716,17.338,16.624,17.328,253888243,0
2007-08-27,17.088,17.244,16.917,16.936,197001364,0
2007-08-28,16.757,16.958,16.216,16.24,328245497,0
2007-08-29,16.631,17.184,16.588,17.17,325045062,0
2007-08-30,16.977,17.703,16.943,17.447,399939244,0
2007-08-31,17.875,17.887,17.598,17.732,244094374,0
2007-09-04,17.927,18.662,17.908,18.462,365720853,0
2007-09-05,18.585,18.674,17.43,17.514,647417491,0
2007-09-06,17.366,17.621,16.993,17.29,529504287,0
2007-09-07,16.906,16.943,16.648,16.875,398554970,0
2007-09-10,17.543,17.677,17.154,17.507,414352649,0
2007-09-11,17.661,17.709,17.129,17.353,270375496,0
2007-09-12,17.416,17.853,17.386,17.525,285182768,0
2007-09-13,17.772,17.801,17.499,17.571,182992127,0
2007-09-14,17.487,17.798,17.441,17.776,169371181,0
2007-09-17,17.8,18.003,17.624,17.723,220975432,0
2007-09-18,17.795,18.295,17.653,18.048,296192315,0
2007-09-19,18.315,18.334,17.853,18.025,286043490,0
2007-09-20,17.945,18.156,17.843,17.967,191903497,0
2007-09-21,18.068,18.524,17.967,18.461,317434345,0
2007-09-24,18.781,19.189,18.781,18.99,292461723,0
2007-09-25,18.804,19.62,18.804,19.615,331618710,0
2007-09-26,19.776,19.849,19.368,19.565,271691797,0
2007-09-27,19.698,19.79,19.507,19.787,182925326,0
2007-09-28,19.644,19.798,19.562,19.653,171131375,0
2007-10-01,19.802,20.16,19.586,20.02,233145108,0
2007-10-02,20.079,20.31,19.964,20.292,220543979,0
2007-10-03,20.234,20.387,20.107,20.223,192841867,0
2007-10-04,20.229,20.243,19.657,20.008,182716015,0
2007-10-05,20.282,20.692,20.194,20.675,261664740,0
2007-10-08,20.894,21.504,20.87,21.504,232735102,0
2007-10-09,21.783,21.914,21.345,21.497,307868594,0
2007-10-10,21.464,21.5,21.208,21.358,185672389,0
2007-10-11,21.706,22.01,19.619,20.776,455246229,0
2007-10-12,20.895,21.422,20.72,21.419,275185100,0
2007-10-15,21.511,21.714,20.938,21.382,300342626,0
2007-10-16,21.184,21.792,21.148,21.715,296293365,0
2007-10-17,22.116,22.159,21.668,22.125,314097892,0
2007-10-18,21.961,22.307,21.907,22.218,229374861,0
2007-10-19,22.303,22.365,21.771,21.824,359678702,0
2007-10-22,21.789,22.398,21.765,22.33,443542508,0
2007-10-23,24.14,24.152,23.405,23.84,499663734,0
2007-10-24,23.8,23.974,22.954,23.812,358751843,0
2007-10-25,23.673,23.807,23.262,23.407,270734530,0
2007-10-26,23.69,23.738,23.42,23.653,196930829,0
2007-10-29,23.781,23.895,23.653,23.703,150676483,0
2007-10-30,23.836,24.249,23.656,23.949,261833218,0
2007-10-31,24.041,24.347,23.686,24.327,232166600,0
2007-11-01,24.152,24.346,23.051,24.003,224376046,0
2007-11-02,24.223,24.259,23.496,24.059,279360391,0
2007-11-05,23.728,24.198,23.594,23.843,224072318,0
2007-11-06,23.953,24.588,23.725,24.56,266027068,0
2007-11-07,24.382,24.675,23.836,23.857,276595039,0
2007-11-08,23.885,23.935,21.486,22.469,526696031,0
2007-11-09,21.88,22.428,21.157,21.179,425162196,0
2007-11-12,21.13,21.479,19.291,19.691,492362604,0
2007-11-13,20.615,21.897,19.691,21.765,484373501,0
2007-11-14,22.733,22.739,20.97,21.274,403585172,0
2007-11-15,21.28,21.717,20.528,21.04,414487458,0
2007-11-16,21.193,21.388,20.405,21.309,385660112,0
2007-11-19,21.262,21.54,20.758,20.996,321694225,0
2007-11-20,21.247,22,20.942,21.623,429930531,0
2007-11-21,21.195,22.072,21.086,21.572,339509885,0
2007-11-23,22.027,22.033,21.739,21.967,129891462,0
2007-11-26,22.268,22.7,22.072,22.097,363869639,0
2007-11-27,22.439,22.511,21.772,22.387,366923874,0
2007-11-28,22.669,23.128,22.456,23.08,320237489,0
2007-11-29,22.959,23.714,22.943,23.6,291924936,0
2007-11-30,24.016,24.039,23.012,23.335,331057965,0
2007-12-03,23.282,23.584,22.755,22.908,267838964,0
2007-12-04,22.679,23.167,22.667,23.027,215691856,0
2007-12-05,23.435,23.819,23.361,23.755,248378681,0
2007-12-06,23.847,24.346,23.834,24.327,250866121,0
2007-12-07,24.401,24.972,24.081,24.883,297123533,0
2007-12-10,24.79,25.057,24.675,24.873,201210463,0
2007-12-11,24.947,25.207,23.996,24.145,308945448,0
2007-12-12,24.779,24.905,23.787,24.441,341155751,0
2007-12-13,24.346,24.604,24.053,24.565,241126701,0
2007-12-14,24.369,25.612,24.273,24.381,188026204,0
2007-12-17,24.423,24.672,23.433,23.615,285267629,0
2007-12-18,23.916,23.989,22.872,23.433,340716873,0
2007-12-19,23.447,23.644,23.167,23.451,230164023,0
2007-12-20,23.748,24.054,23.477,23.974,215053709,0
2007-12-21,24.336,24.833,24.319,24.833,277136695,0
2007-12-24,24.973,25.527,24.944,25.459,133938457,0
2007-12-26,25.486,25.735,25.205,25.478,196023777,0
2007-12-27,25.478,25.992,25.331,25.429,221610714,0
2007-12-28,25.681,25.811,25.213,25.591,193249555,0
2007-12-31,25.58,25.675,25.323,25.368,149767323,0
2008-01-02,25.547,25.646,24.658,24.951,300780650,0
2008-01-03,25.034,25.278,24.675,24.964,234652068,0
2008-01-04,24.527,24.715,22.91,23.057,405631839,0
2008-01-07,23.213,23.51,21.799,22.748,577574252,0
2008-01-08,23.06,23.368,21.874,21.932,424241367,0
2008-01-09,21.961,22.986,21.552,22.973,505605195,0
2008-01-10,22.748,23.181,22.463,22.796,413104626,0
2008-01-11,22.537,22.774,21.771,22.116,343006974,0
2008-01-14,22.743,22.976,22.434,22.898,306290012,0
2008-01-15,22.767,22.952,21.085,21.648,653218753,0
2008-01-16,21.144,21.644,20.068,20.443,617221901,0
2008-01-17,20.672,21.178,20.287,20.604,490056992,0
2008-01-18,20.709,21.228,20.438,20.664,478705168,0
2008-01-22,18.941,20.488,18.696,19.93,668204384,0
2008-01-23,17.439,17.927,16.154,17.81,939695278,0
2008-01-24,17.927,18.016,16.906,17.366,558747916,0
2008-01-25,17.804,17.813,16.598,16.65,432827562,0
2008-01-28,16.393,17.058,16.195,16.65,410897690,0
2008-01-29,16.802,17.004,16.528,16.845,306592896,0
2008-01-30,16.84,17.349,16.648,16.928,346000509,0
2008-01-31,16.608,17.499,16.57,17.337,374807167,0
2008-02-01,17.454,17.49,16.928,17.129,281707026,0
2008-02-04,17.19,17.403,16.83,16.86,250535180,0
2008-02-05,16.7,17.159,16.507,16.565,317853612,0
2008-02-06,16.759,16.895,15.597,15.623,437605500,0
2008-02-07,15.364,15.981,15.017,15.526,580659389,0
2008-02-08,15.632,16.097,15.574,16.07,377878653,0
2008-02-11,16.399,16.646,16.29,16.577,334732316,0
2008-02-12,16.744,16.774,15.83,15.991,341619552,0
2008-02-13,16.231,16.62,16.087,16.57,269675765,0
2008-02-14,16.578,16.751,16.265,16.322,265982495,0
2008-02-15,16.173,16.273,15.886,15.962,250737774,0
2008-02-19,16.142,16.232,15.552,15.644,279953599,0
2008-02-20,15.649,15.958,15.584,15.856,269429202,0
2008-02-21,16.149,16.198,15.476,15.567,261418619,0
2008-02-22,15.687,15.689,14.839,15.296,426218780,0
2008-02-25,15.186,15.391,14.94,15.335,350160432,0
2008-02-26,15.066,15.507,14.784,15.258,417111822,0
2008-02-27,15.143,15.758,15.122,15.748,407279206,0
2008-02-28,16.282,16.929,16.106,16.636,450691198,0
2008-02-29,16.559,16.676,15.984,16.009,347604195,0
2008-03-03,15.932,16.134,15.112,15.591,444179020,0
2008-03-04,15.621,15.993,15.42,15.961,497707051,0
2008-03-05,15.827,16.024,15.653,15.942,339718950,0
2008-03-06,15.995,16.328,15.47,15.484,410732148,0
2008-03-07,15.431,15.749,15.247,15.653,343135737,0
2008-03-10,15.641,15.811,15.285,15.328,278980325,0
2008-03-11,15.843,16.325,15.623,16.308,324881375,0
2008-03-12,16.264,16.48,16.028,16.14,295393929,0
2008-03-13,15.871,16.582,15.752,16.385,352229888,0
2008-03-14,16.647,16.687,15.906,16.213,322574554,0
2008-03-17,15.697,16.468,15.694,16.23,298973888,0
2008-03-18,16.561,17.032,16.479,17.009,335975837,0
2008-03-19,17.043,17.197,16.605,16.605,281724859,0
2008-03-20,16.754,17.069,16.543,17.066,253287048,0
2008-03-24,17.167,18.038,17.116,17.872,297599035,0
2008-03-25,17.926,18.326,17.588,18.055,293513679,0
2008-03-26,18.041,18.663,18.009,18.579,329588666,0
2008-03-27,18.554,18.61,17.926,17.958,278205997,0
2008-03-28,18.16,18.524,18.133,18.315,199318317,0
2008-03-31,18.339,18.66,18.251,18.377,213931597,0
2008-04-01,18.736,19.166,18.392,19.148,287519306,0
2008-04-02,19.079,19.363,18.675,18.887,290735661,0
2008-04-03,18.839,19.673,18.826,19.415,293199532,0
2008-04-04,19.492,19.811,19.306,19.603,238196737,0
2008-04-07,20.001,20.448,19.864,19.964,322998125,0
2008-04-08,19.654,20.033,19.507,19.574,282722188,0
2008-04-09,19.637,19.708,19.269,19.394,243557848,0
2008-04-10,19.352,19.903,19.286,19.792,266538010,0
2008-04-11,19.546,19.629,18.748,18.843,335743874,0
2008-04-14,18.782,19.113,18.51,18.924,235659480,0
2008-04-15,19.132,19.172,18.661,19.003,193859954,0
2008-04-16,19.433,19.734,19.289,19.682,221690612,0
2008-04-17,19.746,19.977,19.637,19.786,196087503,0
2008-04-18,20.368,20.781,20.282,20.623,286176516,0
2008-04-21,20.791,21.576,20.716,21.534,289503500,0
2008-04-22,21.441,21.514,20.244,20.515,400204854,0
2008-04-23,21.009,21.11,20.628,20.86,419493319,0
2008-04-24,21.175,21.768,20.388,21.636,473335824,0
2008-04-25,21.86,21.913,21.312,21.736,276783580,0
2008-04-28,21.739,22.25,21.661,22.057,219367063,0
2008-04-29,21.914,22.496,21.802,22.418,257241562,0
2008-04-30,22.564,23.051,22.144,22.275,317442129,0
2008-05-01,22.405,23.051,22.393,23.051,251633136,0
2008-05-02,23.075,23.294,22.865,23.173,277738755,0
2008-05-05,23.294,23.73,23.188,23.656,238104028,0
2008-05-06,23.647,23.962,23.33,23.905,255948722,0
2008-05-07,23.825,24.103,23.523,23.609,195738103,0
2008-05-08,23.533,23.884,23.445,23.699,250554038,0
2008-05-09,23.457,23.596,23.226,23.491,187593127,0
2008-05-12,23.72,24.186,23.417,24.097,228261727,0
2008-05-13,24.152,24.517,24.057,24.329,229128499,0
2008-05-14,24.497,24.619,23.765,23.853,255441462,0
2008-05-15,23.919,24.32,23.59,24.298,243325898,0
2008-05-16,24.369,24.369,23.949,24.028,213366015,0
2008-05-19,24.062,24.164,23.218,23.51,263760564,0
2008-05-20,23.284,23.84,23.065,23.807,270241158,0
2008-05-21,23.769,24.075,22.57,22.819,322612253,0
2008-05-22,22.948,23.222,22.027,22.673,336519572,0
2008-05-23,23.148,23.304,22.767,23.202,252938866,0
2008-05-27,23.41,23.875,23.285,23.875,220113009,0
2008-05-28,24.01,24.069,23.526,23.95,207308665,0
2008-05-29,23.939,24.103,23.755,23.908,180316589,0
2008-05-30,24.012,24.273,23.995,24.171,169927452,0
2008-06-02,24.14,24.287,23.631,23.831,189380334,0
2008-06-03,23.935,24.103,23.353,23.738,209303027,0
2008-06-04,23.564,23.959,23.465,23.717,202738767,0
2008-06-05,23.853,24.313,23.781,24.258,210204143,0
2008-06-06,24.075,24.327,23.762,23.774,269046995,0
2008-06-09,23.682,23.685,22.505,23.257,526264929,0
2008-06-10,23.095,23.919,22.926,23.774,318040510,0
2008-06-11,23.607,23.819,22.996,23.156,267941514,0
2008-06-12,23.236,23.387,21.926,22.189,364403085,0
2008-06-13,21.961,22.303,21.171,22.074,375180778,0
2008-06-16,21.932,22.781,21.653,22.647,293123381,0
2008-06-17,22.817,23.304,22.719,23.233,250860097,0
2008-06-18,23.181,23.333,22.712,22.894,226169454,0
2008-06-19,22.857,23.353,22.642,23.167,220848579,0
2008-06-20,22.929,23.181,22.411,22.446,247567738,0
2008-06-23,22.383,22.523,21.97,22.174,180076401,0
2008-06-24,22.033,22.509,21.978,22.187,173441356,0
2008-06-25,22.346,22.904,22.268,22.716,179458876,0
2008-06-26,22.302,22.39,21.515,21.546,242173913,0
2008-06-27,21.314,21.842,21.022,21.78,289785857,0
2008-06-30,21.774,22.027,21.336,21.444,190779913,0
2008-07-01,21.009,22.376,21.002,22.37,309727561,0
2008-07-02,22.418,22.724,21.537,21.537,233567418,0
2008-07-03,21.717,22.047,21.228,21.785,145977693,0
2008-07-07,22.154,22.685,22.012,22.432,228559086,0
2008-07-08,22.462,23.012,22.123,22.993,247711824,0
2008-07-09,23.084,23.168,22.302,22.315,249550627,0
2008-07-10,22.399,22.71,21.947,22.621,234103082,0
2008-07-11,22.458,22.682,21.9,22.103,259219811,0
2008-07-14,22.954,22.962,22.164,22.268,246917000,0
2008-07-15,22.065,22.249,21.309,21.723,289877701,0
2008-07-16,21.779,22.146,21.59,22.133,208531685,0
2008-07-17,22.294,22.408,21.948,22.002,210793201,0
2008-07-18,21.542,21.724,21.13,21.148,240622373,0
2008-07-21,21.373,21.451,20.633,21.295,355311216,0
2008-07-22,19.07,20.844,18.767,20.749,523327034,0
2008-07-23,21.148,21.56,20.689,21.29,295362486,0
2008-07-24,21.04,21.164,20.292,20.366,234088625,0
2008-07-25,20.538,20.874,20.319,20.761,176473261,0
2008-07-28,20.769,20.805,19.724,19.773,217660487,0
2008-07-29,19.883,20.42,19.676,20.117,190706395,0
2008-07-30,20.195,20.555,19.989,20.473,201962288,0
2008-07-31,20.194,20.772,20.103,20.356,177591108,0
2008-08-01,20.482,20.489,19.946,20.062,151903672,0
2008-08-04,20.052,20.221,19.584,19.622,164769142,0
2008-08-05,19.914,20.592,19.827,20.572,191884653,0
2008-08-06,20.486,21.44,20.232,21.028,220670153,0
2008-08-07,20.86,21.28,20.682,20.948,187434681,0
2008-08-08,20.991,21.724,20.971,21.711,199068558,0
2008-08-11,21.785,22.603,21.727,22.227,248378005,0
2008-08-12,22.219,22.961,22.219,22.633,233132531,0
2008-08-13,22.8,23.051,22.525,22.962,234899860,0
2008-08-14,22.815,23.109,22.773,22.963,198233593,0
2008-08-15,22.932,23.019,22.418,22.504,197505890,0
2008-08-18,22.456,22.769,22.26,22.461,153762598,0
2008-08-19,22.324,22.676,22.002,22.222,171720613,0
2008-08-20,22.386,22.661,22.233,22.517,141359624,0
2008-08-21,22.358,22.468,22.011,22.321,150505318,0
2008-08-22,22.533,22.73,22.483,22.641,122599625,0
2008-08-25,22.527,22.567,21.983,22.098,135053284,0
2008-08-26,22.113,22.395,22.106,22.236,124228804,0
2008-08-27,22.174,22.507,22.049,22.369,132908992,0
2008-08-28,22.449,22.57,22.125,22.249,120173705,0
2008-08-29,22.136,22.218,21.648,21.708,167105545,0
2008-09-02,22.098,22.218,21.13,21.282,217702749,0
2008-09-03,21.385,21.6,21.002,21.379,204907079,0
2008-09-04,21.226,21.504,20.593,20.646,207165081,0
2008-09-05,20.277,20.798,20.189,20.513,219297935,0
2008-09-08,21.073,21.115,19.396,20.223,291658981,0
2008-09-09,20.088,20.485,19.181,19.424,346969505,0
2008-09-10,19.529,19.848,19.057,19.415,271372446,0
2008-09-11,19.415,19.594,18.696,19.549,270335199,0
2008-09-12,19.308,19.326,18.762,19.073,221108652,0
2008-09-15,18.182,18.911,17.974,17.974,256372856,0
2008-09-16,17.113,18.248,16.923,17.914,334214072,0
2008-09-17,17.715,17.736,16.369,16.369,334510649,0
2008-09-18,16.717,17.927,15.453,17.172,467053093,0
2008-09-19,18.029,18.467,17.454,18.046,398994981,0
2008-09-22,17.901,17.958,16.732,16.781,238697990,0
2008-09-23,16.853,17.391,16.22,16.243,356621023,0
2008-09-24,16.315,16.769,16.026,16.484,291932018,0
2008-09-25,16.654,17.26,16.46,16.897,279601969,0
2008-09-26,16.006,16.622,15.752,16.422,313910215,0
2008-09-29,15.302,15.326,12.882,13.48,730561989,0
2008-09-30,13.866,14.728,13.611,14.553,453452613,0
2008-10-01,14.326,14.388,13.754,13.976,361512816,0
2008-10-02,13.837,13.93,12.807,12.818,448680865,0
2008-10-03,13.321,13.638,12.121,12.428,639757618,0
2008-10-06,11.782,12.65,11.211,12.568,587522817,0
2008-10-07,12.872,12.997,11.392,11.419,523860280,0
2008-10-08,11.013,12.337,10.971,11.499,615651966,0
2008-10-09,11.974,12.267,11.09,11.363,451023268,0
2008-10-10,10.973,12.807,10.886,12.396,618829489,0
2008-10-13,13.42,14.155,12.935,14.118,429130693,0
2008-10-14,14.904,14.907,13.207,13.33,552442840,0
2008-10-15,13.298,13.702,12.538,12.547,441257577,0
2008-10-16,12.776,13.245,11.75,13.049,550850676,0
2008-10-17,12.734,13.068,10.999,12.473,491122629,0
2008-10-20,12.777,12.811,11.992,12.605,431324163,0
2008-10-21,12.413,12.54,11.674,11.717,571544296,0
2008-10-22,12.468,12.965,11.901,12.403,626569693,0
2008-10-23,12.362,12.71,11.768,12.579,466807754,0
2008-10-24,11.567,12.54,11.54,12.344,443250825,0
2008-10-27,12.175,12.503,11.764,11.793,337146846,0
2008-10-28,12.221,12.872,11.829,12.794,455823303,0
2008-10-29,12.902,14.029,12.798,13.387,544514103,0
2008-10-30,13.879,14.365,13.783,14.222,456651818,0
2008-10-31,13.751,14.187,13.466,13.78,459331042,0
2008-11-03,13.564,13.973,13.429,13.698,295013372,0
2008-11-04,14.084,14.315,13.66,14.215,390048641,0
2008-11-05,13.947,14.051,13.189,13.228,350386539,0
2008-11-06,12.938,13.161,12.553,12.691,367694616,0
2008-11-07,12.697,12.787,12.257,12.58,305554493,0
2008-11-10,12.846,12.859,12.102,12.278,313353655,0
2008-11-11,12.145,12.442,11.815,12.137,341407188,0
2008-11-12,11.844,11.94,11.527,11.541,328012870,0
2008-11-13,11.526,12.352,11.017,12.352,517036639,0
2008-11-14,11.991,12.036,11.526,11.555,391611734,0
2008-11-17,11.331,11.596,11.175,11.287,324174165,0
2008-11-18,11.474,11.654,11.122,11.514,337326468,0
2008-11-19,11.484,11.729,11.04,11.05,326763102,0
2008-11-20,10.896,11.071,10.245,10.307,478380668,0
2008-11-21,10.496,10.773,10.137,10.576,437504267,0
2008-11-24,10.899,12.14,10.864,11.903,402164449,0
2008-11-25,12.117,12.129,11.29,11.628,344471972,0
2008-11-26,11.539,12.198,11.507,12.167,250924090,0
2008-11-28,12.128,12.136,11.764,11.867,84001102,0
2008-12-01,11.695,11.816,11.388,11.389,257554120,0
2008-12-02,11.526,11.864,11.078,11.841,320308356,0
2008-12-03,11.444,12.325,11.371,12.281,373319724,0
2008-12-04,12.083,12.194,11.406,11.706,304352143,0
2008-12-05,11.563,12.101,11.379,12.037,291040322,0
2008-12-08,12.438,12.909,12.267,12.77,330201108,0
2008-12-09,12.548,13.269,12.448,12.814,335616400,0
2008-12-10,12.53,12.742,12.361,12.576,261554018,0
2008-12-11,12.439,12.964,12.145,12.167,290183330,0
2008-12-12,11.897,12.678,11.849,12.584,290360303,0
2008-12-15,12.292,12.322,11.91,12.135,248296843,0
2008-12-16,12.037,12.358,11.878,12.221,304842113,0
2008-12-17,11.655,11.666,11.274,11.419,360827582,0
2008-12-18,11.462,11.632,11.325,11.453,238829666,0
2008-12-19,11.525,11.647,11.371,11.526,223540440,0
2008-12-22,11.526,11.53,10.845,10.979,235579006,0
2008-12-23,11.139,11.254,11,11.062,177070536,0
2008-12-24,11.025,11.045,10.828,10.892,75705547,0
2008-12-26,11.084,11.196,10.916,10.988,85982781,0
2008-12-29,11.093,11.221,10.896,11.091,191306231,0
2008-12-30,11.196,11.277,10.849,11.05,269510759,0
2008-12-31,11.014,11.238,10.93,10.931,169432011,0
2009-01-02,10.959,11.659,10.907,11.622,208043955,0
2009-01-05,11.923,12.318,11.872,12.112,329453938,0
2009-01-06,12.289,12.442,11.831,11.912,359535607,0
2009-01-07,11.732,11.844,11.558,11.656,209985787,0
2009-01-08,11.584,11.928,11.531,11.871,184843882,0
2009-01-09,11.936,11.96,11.543,11.598,152459734,0
2009-01-12,11.583,11.654,11.213,11.353,171579281,0
2009-01-13,11.311,11.493,11.058,11.233,222068162,0
2009-01-14,11.044,11.174,10.849,10.928,282121166,0
2009-01-15,10.309,10.773,10.252,10.679,510782667,0
2009-01-16,10.792,10.806,10.295,10.543,292005908,0
2009-01-20,10.496,10.5,10.014,10.014,253140675,0
2009-01-21,10.18,10.614,10.156,10.608,298112397,0
2009-01-22,11.271,11.526,10.989,11.314,386943024,0
2009-01-23,11.134,11.509,11.078,11.314,211775201,0
2009-01-26,11.382,11.651,11.307,11.479,193041670,0
2009-01-27,11.539,11.725,11.493,11.619,169941977,0
2009-01-28,11.801,12.167,11.718,12.063,240218267,0
2009-01-29,11.92,12.081,11.858,11.91,164466842,0
2009-01-30,11.861,11.989,11.527,11.543,181673776,0
2009-02-02,11.399,11.782,11.385,11.719,155622254,0
2009-02-03,11.755,11.96,11.56,11.907,162584114,0
2009-02-04,11.951,12.327,11.921,11.98,224281427,0
2009-02-05,11.882,12.452,11.861,12.355,204875865,0
2009-02-06,12.428,12.807,12.42,12.77,188065177,0
2009-02-09,12.807,13.19,12.743,13.127,197915319,0
2009-02-10,12.954,13.127,12.427,12.53,233751877,0
2009-02-11,12.347,12.59,12.263,12.397,187137663,0
2009-02-12,12.271,12.773,12.271,12.713,225165155,0
2009-02-13,12.692,12.798,12.565,12.699,169016433,0
2009-02-17,12.42,12.424,12.074,12.106,184181312,0
2009-02-18,12.185,12.274,11.873,12.085,190124683,0
2009-02-19,11.951,12.069,11.54,11.606,251460545,0
2009-02-20,11.461,11.833,11.399,11.679,209116481,0
2009-02-23,11.732,11.782,11.08,11.134,209811560,0
2009-02-24,11.174,11.641,11.14,11.556,210814219,0
2009-02-25,11.508,11.9,11.431,11.674,227961051,0
2009-02-26,11.796,11.9,11.393,11.422,172113392,0
2009-02-27,11.271,11.691,11.228,11.438,196215342,0
2009-03-02,11.27,11.679,11.228,11.264,212888353,0
2009-03-03,11.411,11.62,11.256,11.315,201029452,0
2009-03-04,11.545,11.88,11.456,11.676,206612596,0
2009-03-05,11.556,11.765,11.326,11.377,196656849,0
2009-03-06,11.31,11.32,10.543,10.924,281668441,0
2009-03-09,10.764,11.218,10.575,10.642,194747028,0
2009-03-10,10.856,11.421,10.803,11.349,235466311,0
2009-03-11,11.513,12.046,11.472,11.868,236044586,0
2009-03-12,11.898,12.37,11.782,12.34,214312799,0
2009-03-13,12.334,12.446,12.168,12.285,167664420,0
2009-03-16,12.362,12.471,12.06,12.219,222349209,0
2009-03-17,12.195,12.766,12.175,12.762,219600784,0
2009-03-18,12.79,13.252,12.77,13,222004745,0
2009-03-19,13.057,13.214,12.839,13.014,139491556,0
2009-03-20,13.08,13.204,12.88,13.01,194000264,0
2009-03-23,13.148,13.849,13.031,13.79,185846682,0
2009-03-24,13.59,14.017,13.497,13.638,178689921,0
2009-03-25,13.769,13.874,13.302,13.637,180333974,0
2009-03-26,13.822,14.082,13.779,14.069,171794055,0
2009-03-27,13.894,13.897,13.626,13.682,137454186,0
2009-03-30,13.332,13.449,13.139,13.379,140166551,0
2009-03-31,13.512,13.763,13.447,13.463,158814361,0
2009-04-01,13.326,13.96,13.305,13.918,164106299,0
2009-04-02,14.09,14.697,14.059,14.435,225918240,0
2009-04-03,14.587,14.873,14.537,14.854,176589216,0
2009-04-06,14.721,15.208,14.507,15.169,183127138,0
2009-04-07,14.91,14.941,14.622,14.728,149361805,0
2009-04-08,14.758,14.955,14.675,14.896,126895071,0
2009-04-09,15.169,15.369,15.106,15.312,147799978,0
2009-04-13,15.369,15.492,15.24,15.397,108481314,0
2009-04-14,15.309,15.391,15.016,15.151,126616397,0
2009-04-15,14.983,15.144,14.824,15.065,115071612,0
2009-04-16,15.265,15.773,15.213,15.554,165149905,0
2009-04-17,15.5,15.912,15.401,15.807,138694239,0
2009-04-20,15.596,15.751,15.259,15.431,130056791,0
2009-04-21,15.233,15.64,15.187,15.596,130890809,0
2009-04-22,15.701,16.052,15.521,15.562,257317120,0
2009-04-23,16.219,16.29,15.816,16.059,263002275,0
2009-04-24,15.945,16.024,15.749,15.866,150644934,0
2009-04-27,15.735,16.006,15.71,15.974,133998857,0
2009-04-28,15.794,16.164,15.785,15.866,126864351,0
2009-04-29,15.988,16.244,15.857,16.024,127674324,0
2009-04-30,16.185,16.264,15.997,16.112,138856146,0
2009-05-01,16.112,16.386,16.109,16.295,110839216,0
2009-05-04,16.417,16.936,16.351,16.913,170001745,0
2009-05-05,16.873,17.014,16.791,16.993,111002870,0
2009-05-06,17.095,17.097,16.677,16.967,132025508,0
2009-05-07,16.916,16.955,16.379,16.529,147928018,0
2009-05-08,16.532,16.805,16.171,16.544,130488888,0
2009-05-11,16.3,16.769,16.278,16.592,112808484,0
2009-05-12,16.61,16.61,15.784,15.935,169302193,0
2009-05-13,15.77,15.88,15.286,15.301,165438241,0
2009-05-14,15.338,15.819,15.329,15.746,124307466,0
2009-05-15,15.641,15.961,15.576,15.676,102253291,0
2009-05-18,15.858,16.226,15.57,16.219,127559713,0
2009-05-19,16.243,16.559,16.103,16.322,103622672,0
2009-05-20,16.363,16.547,16.045,16.118,108188460,0
2009-05-21,16.006,16.235,15.739,15.903,113614655,0
2009-05-22,15.89,15.903,15.594,15.687,83099873,0
2009-05-26,15.987,16.755,15.952,16.748,176495854,0
2009-05-27,16.875,17.285,16.763,17.037,180237132,0
2009-05-28,17.097,17.34,16.909,17.297,135575655,0
2009-05-29,17.342,17.403,17.142,17.391,127185699,0
2009-06-01,17.462,17.926,17.417,17.848,125687897,0
2009-06-02,17.8,18.104,17.715,17.866,126436357,0
2009-06-03,17.938,18.074,17.81,18.051,156896778,0
2009-06-04,17.94,18.464,17.932,18.407,152417259,0
2009-06-05,18.635,18.748,18.341,18.526,176213719,0
2009-06-08,18.428,18.471,17.858,18.421,259379840,0
2009-06-09,18.416,18.512,17.997,18.28,188369794,0
2009-06-10,18.182,18.228,17.709,17.958,191809218,0
2009-06-11,17.882,18.128,17.742,17.922,146172301,0
2009-06-12,17.783,17.814,17.423,17.54,156683309,0
2009-06-15,17.414,17.535,17.273,17.428,150459127,0
2009-06-16,17.496,17.73,17.43,17.459,142500382,0
2009-06-17,17.507,17.604,17.226,17.363,159098967,0
2009-06-18,17.417,17.673,17.364,17.4,118664677,0
2009-06-19,17.681,17.868,17.531,17.865,200782896,0
2009-06-22,18.007,18.128,17.457,17.592,176560169,0
2009-06-23,17.461,17.538,17.017,17.16,196616724,0
2009-06-24,17.346,17.611,17.268,17.443,135042807,0
2009-06-25,17.391,17.951,17.317,17.911,164035027,0
2009-06-26,17.897,18.384,17.897,18.241,122261905,0
2009-06-29,18.37,18.435,18.126,18.179,158245731,0
2009-06-30,18.271,18.414,18.157,18.24,121020836,0
2009-07-01,18.379,18.526,18.251,18.292,115459047,0
2009-07-02,18.1,18.292,17.902,17.93,103058843,0
2009-07-06,17.761,17.8,17.447,17.749,138825367,0
2009-07-07,17.732,17.889,17.313,17.342,128453557,0
2009-07-08,17.406,17.677,17.213,17.573,160314544,0
2009-07-09,17.649,17.671,17.407,17.461,95613983,0
2009-07-10,17.468,17.797,17.456,17.737,123875873,0
2009-07-13,17.869,18.228,17.615,18.228,134454415,0
2009-07-14,18.193,18.336,18.081,18.219,96688569,0
2009-07-15,18.552,18.826,18.481,18.81,134892203,0
2009-07-16,18.681,18.955,18.642,18.89,109475298,0
2009-07-17,19.103,19.466,19.037,19.433,167694654,0
2009-07-20,19.611,19.855,19.323,19.584,204041432,0
2009-07-21,19.648,19.648,19.176,19.402,237744145,0
2009-07-22,20.171,20.328,19.991,20.072,243625531,0
2009-07-23,20.042,20.29,19.92,20.211,146542134,0
2009-07-24,20.098,20.489,20.041,20.489,122251087,0
2009-07-27,20.489,20.603,20.14,20.503,120531469,0
2009-07-28,20.358,20.503,20.182,20.489,101259881,0
2009-07-29,20.35,20.55,20.265,20.493,106532023,0
2009-07-30,20.708,21.092,20.682,20.849,130613874,0
2009-07-31,20.874,21.13,20.861,20.924,117828265,0
2009-08-03,21.148,21.339,21.114,21.314,109642291,0
2009-08-04,21.134,21.204,21.03,21.201,110197725,0
2009-08-05,21.257,21.438,21.03,21.144,117799553,0
2009-08-06,21.201,21.321,20.884,20.991,95198560,0
2009-08-07,21.104,21.334,21.104,21.195,107914153,0
2009-08-10,21.181,21.334,20.959,21.092,83680714,0
2009-08-11,20.952,21.05,20.73,20.852,98995451,0
2009-08-12,20.808,21.348,20.804,21.171,123799117,0
2009-08-13,21.338,21.598,21.319,21.566,122622508,0
2009-08-14,21.492,21.544,21.198,21.357,85240018,0
2009-08-17,20.951,20.951,20.416,20.436,145880412,0
2009-08-18,20.714,21.034,20.671,21.002,118441894,0
2009-08-19,20.839,21.169,20.803,21.078,114933050,0
2009-08-20,21.115,21.349,21.079,21.3,95255093,0
2009-08-21,21.492,21.692,21.36,21.674,115811581,0
2009-08-24,21.771,21.861,21.548,21.651,113303873,0
2009-08-25,21.699,21.891,21.661,21.695,90300371,0
2009-08-26,21.636,21.711,21.354,21.441,84584279,0
2009-08-27,21.589,21.714,21.108,21.702,124932801,0
2009-08-28,22.033,22.09,21.58,21.776,126455321,0
2009-08-31,21.524,21.623,21.319,21.542,86708769,0
2009-09-01,21.515,21.771,21.122,21.169,130624266,0
2009-09-02,21.066,21.467,21.018,21.152,101504685,0
2009-09-03,21.322,21.399,21.13,21.326,81937776,0
2009-09-04,21.413,21.86,21.398,21.809,104123044,0
2009-09-08,22.081,22.171,22.027,22.146,87605228,0
2009-09-09,22.12,22.343,21.731,21.919,226094802,0
2009-09-10,22.03,22.187,21.874,22.1,136781932,0
2009-09-11,22.15,22.177,21.882,22.046,97171761,0
2009-09-14,21.88,22.269,21.802,22.246,89671831,0
2009-09-15,22.287,22.494,22.23,22.432,115716905,0
2009-09-16,22.795,23.404,22.779,23.289,209360761,0
2009-09-17,23.304,23.92,23.301,23.634,225547841,0
2009-09-18,23.807,23.889,23.66,23.693,167689392,0
2009-09-21,23.621,23.713,23.257,23.567,121920175,0
2009-09-22,23.704,23.74,23.417,23.625,99456536,0
2009-09-23,23.736,24.19,23.694,23.755,165055181,0
2009-09-24,23.981,24.039,23.407,23.54,153114007,0
2009-09-25,23.324,23.755,23.234,23.357,124114601,0
2009-09-28,23.541,23.907,23.477,23.839,94029276,0
2009-09-29,23.905,23.998,23.603,23.74,96179740,0
2009-09-30,23.824,23.877,23.389,23.736,150370039,0
2009-10-01,23.753,23.849,23.141,23.161,146027646,0
2009-10-02,23.227,23.813,23.225,23.679,154140665,0
2009-10-05,23.846,23.929,23.597,23.822,117824527,0
2009-10-06,24.042,24.335,23.984,24.335,168409190,0
2009-10-07,24.31,24.403,24.207,24.362,129589592,0
2009-10-08,24.435,24.517,24.188,24.238,121959746,0
2009-10-09,24.19,24.421,24.155,24.392,81700686,0
2009-10-12,24.456,24.526,24.285,24.436,80314974,0
2009-10-13,24.406,24.482,24.294,24.336,96434231,0
2009-10-14,24.614,24.629,24.359,24.497,104675281,0
2009-10-15,24.28,24.449,24.272,24.403,103995553,0
2009-10-16,24.235,24.378,24.056,24.083,119451697,0
2009-10-19,24.056,24.333,23.762,24.314,252962555,0
2009-10-20,25.672,25.836,25.336,25.453,315927685,0
2009-10-21,25.564,26.73,25.513,26.244,332235445,0
2009-10-22,26.191,26.617,25.934,26.28,220430696,0
2009-10-23,26.347,26.355,26.026,26.117,117132170,0
2009-10-26,26.089,26.478,25.626,25.931,134722762,0
2009-10-27,25.823,25.973,25.159,25.275,210785035,0
2009-10-28,25.274,25.36,24.473,24.639,227883167,0
2009-10-29,24.958,25.204,24.607,25.145,158941910,0
2009-10-30,25.123,25.204,23.827,24.14,200003753,0
2009-11-02,24.31,24.701,23.765,24.244,189191189,0
2009-11-03,24.075,24.271,23.81,24.171,144773618,0
2009-11-04,24.422,24.826,24.359,24.436,135888499,0
2009-11-05,24.676,24.973,24.564,24.849,106500168,0
2009-11-06,24.715,24.997,24.639,24.887,81430908,0
2009-11-09,25.221,25.857,25.134,25.797,146741649,0
2009-11-10,25.751,26.252,25.742,25.994,111677570,0
2009-11-11,26.204,26.255,25.848,26.026,123772293,0
2009-11-12,26.041,26.237,25.794,25.867,99884842,0
2009-11-13,25.993,26.232,25.876,26.181,95364107,0
2009-11-16,26.309,26.635,26.256,26.462,134307133,0
2009-11-17,26.389,26.565,26.255,26.509,110417860,0
2009-11-18,26.414,26.509,26.126,26.374,104191012,0
2009-11-19,26.19,26.202,25.587,25.677,150676027,0
2009-11-20,25.399,25.663,25.325,25.601,113388616,0
2009-11-23,26.011,26.38,25.991,26.364,132146129,0
2009-11-24,26.281,26.364,25.984,26.18,88470890,0
2009-11-25,26.316,26.334,26.093,26.149,79886756,0
2009-11-27,25.498,25.992,25.404,25.688,82342167,0
2009-11-30,25.731,25.829,25.454,25.6,118212877,0
2009-12-01,25.9,25.967,25.207,25.224,129007274,0
2009-12-02,25.491,25.793,25.068,25.129,198970575,0
2009-12-03,25.339,25.482,25.135,25.164,124850514,0
2009-12-04,25.574,25.598,24.366,24.756,230456323,0
2009-12-07,24.756,24.816,24.163,24.197,198876720,0
2009-12-08,24.209,24.632,24.166,24.316,192047034,0
2009-12-09,24.491,25.377,24.371,25.331,190088789,0
2009-12-10,25.573,25.574,25.115,25.156,136360533,0
2009-12-11,25.323,25.357,24.772,24.928,119634386,0
2009-12-14,25.032,25.284,24.66,25.225,137253182,0
2009-12-15,25.069,25.295,24.749,24.867,116853268,0
2009-12-16,24.973,25.166,24.913,24.976,98395839,0
2009-12-17,24.956,24.973,24.46,24.57,107910666,0
2009-12-18,24.728,25.036,24.666,25.028,169420485,0
2009-12-21,25.1,25.58,25.059,25.387,169794290,0
2009-12-22,25.586,25.723,25.44,25.659,97240661,0
2009-12-23,25.763,25.918,25.717,25.881,96121858,0
2009-12-24,26.052,26.811,26.041,26.771,139689157,0
2009-12-28,27.039,27.398,26.843,27.099,179408229,0
2009-12-29,27.232,27.242,26.732,26.779,123601979,0
2009-12-30,26.735,27.148,26.675,27.103,114583249,0
2009-12-31,27.292,27.321,26.965,26.988,98076551,0
2010-01-04,27.341,27.47,27.199,27.406,137045797,0
2010-01-05,27.508,27.609,27.31,27.454,167718021,0
2010-01-06,27.454,27.563,26.99,27.017,153403690,0
2010-01-07,27.108,27.148,26.772,26.968,132861904,0
2010-01-08,26.946,27.148,26.774,27.147,124730848,0
2010-01-11,27.274,27.277,26.694,26.907,128596375,0
2010-01-12,26.806,26.861,26.434,26.601,165445130,0
2010-01-13,26.652,27.013,26.137,26.978,168558442,0
2010-01-14,26.897,26.952,26.769,26.819,120618898,0
2010-01-15,27.073,27.098,26.363,26.37,165632148,0
2010-01-19,26.687,27.558,26.54,27.539,203292657,0
2010-01-20,27.523,27.603,26.829,27.114,170447716,0
2010-01-21,27.187,27.316,26.536,26.645,169277070,0
2010-01-22,26.482,26.572,25.247,25.323,244552522,0
2010-01-25,25.975,26.214,25.637,26.006,289960128,0
2010-01-26,26.362,27.369,25.943,26.371,518775663,0
2010-01-27,26.486,26.968,25.551,26.62,479989843,0
2010-01-28,26.294,26.316,25.445,25.521,326739489,0
2010-01-29,25.782,25.894,24.362,24.595,347019110,0
2010-02-01,24.663,25.1,24.498,24.937,208526168,0
2010-02-02,25.091,25.141,24.765,25.081,194614229,0
2010-02-03,25.005,25.639,24.897,25.513,171291523,0
2010-02-04,25.209,25.404,24.534,24.594,210843961,0
2010-02-05,24.676,25.1,24.441,25.032,236896963,0
2010-02-08,25.06,25.341,24.845,24.86,132939624,0
2010-02-09,25.161,25.294,24.938,25.125,176376562,0
2010-02-10,25.076,25.177,24.877,24.989,102981576,0
2010-02-11,24.944,25.58,24.853,25.441,153276052,0
2010-02-12,25.379,25.823,25.036,25.661,179472736,0
2010-02-16,25.862,26.087,25.806,26.048,151049757,0
2010-02-17,26.156,26.162,25.724,25.939,121252456,0
2010-02-18,25.821,26.111,25.732,25.988,117498584,0
2010-02-19,25.849,26.022,25.754,25.827,115810902,0
2010-02-22,25.927,25.933,25.509,25.666,108886263,0
2010-02-23,25.6,25.782,25.063,25.237,160372350,0
2010-02-24,25.42,25.794,25.335,25.698,128335773,0
2010-02-25,25.276,25.978,25.213,25.868,185411336,0
2010-02-26,25.928,26.275,25.868,26.203,141391337,0
2010-03-01,26.348,26.829,26.311,26.765,153182943,0
2010-03-02,26.887,27.001,26.604,26.748,157845894,0
2010-03-03,26.788,26.875,26.628,26.808,103577606,0
2010-03-04,26.814,27.012,26.72,26.985,99979302,0
2010-03-05,27.533,28.136,27.486,28.039,250646277,0
2010-03-08,28.171,28.187,27.949,28.055,119742939,0
2010-03-09,27.938,28.814,27.906,28.559,256471788,0
2010-03-10,28.65,28.876,28.583,28.794,166125926,0
2010-03-11,28.668,28.878,28.6,28.878,112917672,0
2010-03-12,29.076,29.162,28.908,29.019,115842250,0
2010-03-15,28.878,28.878,28.207,28.666,137414405,0
2010-03-16,28.708,28.811,28.495,28.742,124556803,0
2010-03-17,28.788,29,28.593,28.7,125612274,0
2010-03-18,28.675,28.814,28.507,28.769,95279565,0
2010-03-19,28.834,28.845,28.33,28.463,155870050,0
2010-03-22,28.237,28.941,28.194,28.783,127168635,0
2010-03-23,28.899,29.299,28.698,29.244,167881707,0
2010-03-24,29.178,29.481,29.135,29.371,166720433,0
2010-03-25,29.565,29.579,28.975,29.027,151255488,0
2010-03-26,29.326,29.703,29.269,29.57,178628136,0
2010-03-29,29.826,29.951,29.661,29.759,146987188,0
2010-03-30,30.309,30.415,29.999,30.204,146507281,0
2010-03-31,30.204,30.301,30.025,30.094,119860348,0
2010-04-01,30.437,30.575,29.807,30.219,167998179,0
2010-04-05,30.093,30.544,30.064,30.543,190081552,0
2010-04-06,30.513,30.766,30.35,30.674,124314844,0
2010-04-07,30.7,30.98,30.566,30.812,175046812,0
2010-04-08,30.787,30.933,30.481,30.729,159664127,0
2010-04-09,30.923,30.976,30.793,30.963,93094513,0
2010-04-12,31.108,31.128,30.966,31.027,92855667,0
2010-04-13,31.02,31.095,30.877,31.046,85021830,0
2010-04-14,31.396,31.479,31.257,31.464,112521787,0
2010-04-15,31.498,31.891,31.439,31.876,104752497,0
2010-04-16,31.886,32.159,31.318,31.681,209178636,0
2010-04-19,31.573,31.746,30.96,31.64,157948326,0
2010-04-20,31.916,31.917,31.114,31.324,200685233,0
2010-04-21,33.073,33.329,32.748,33.196,273412455,0
2010-04-22,33.064,34.16,32.81,34.126,220735303,0
2010-04-23,34.194,34.856,34.192,34.682,221913211,0
2010-04-26,34.829,34.892,34.345,34.514,0,0
2010-04-27,34.192,34.302,33.362,33.557,197418134,0
2010-04-28,33.679,33.808,32.837,33.502,211280491,0
2010-04-29,33.687,34.578,33.553,34.401,155654752,0
2010-04-30,34.543,34.648,33.425,33.437,151080134,0
2010-05-03,33.861,34.306,33.665,34.109,126452987,0
2010-05-04,33.611,33.716,32.879,33.126,201559659,0
2010-05-05,32.385,33.059,31.853,32.783,245853211,0
2010-05-06,32.526,33.072,25.516,31.537,356678860,0
2010-05-07,31.247,31.576,28.84,30.206,467412793,0
2010-05-10,32.164,32.611,31.829,32.525,273913801,0
2010-05-11,32.272,33.281,32.081,32.853,236583753,0
2010-05-12,33.249,33.698,33.129,33.564,182270065,0
2010-05-13,33.712,33.938,32.836,33.085,167009626,0
2010-05-14,32.685,32.847,31.951,32.503,211277784,0
2010-05-17,32.549,32.807,31.723,32.555,212416438,0
2010-05-18,32.918,33.111,32.05,32.318,217450772,0
2010-05-19,31.948,32.39,31.356,31.804,285695555,0
2010-05-20,30.914,31.228,30.248,30.448,356516332,0
2010-05-21,29.665,31.311,29.626,31.032,341125358,0
2010-05-24,31.664,32.129,31.539,31.599,210033965,0
2010-05-25,30.722,31.599,30.373,31.402,291611812,0
2010-05-26,32.042,32.289,31.214,31.263,236801306,0
2010-05-27,32.107,32.512,31.901,32.444,184445735,0
2010-05-28,33.19,33.22,32.444,32.896,227189876,0
2010-06-01,33.257,34.058,33.164,33.402,243767892,0
2010-06-02,33.903,33.91,33.34,33.803,191547624,0
2010-06-03,33.962,34.007,33.349,33.697,181103236,0
2010-06-04,33.1,33.539,32.609,32.779,210950520,0
2010-06-07,33.087,33.187,32.086,32.133,246864784,0
2010-06-08,32.449,32.502,31.458,31.927,278816796,0
2010-06-09,32.216,32.26,31.054,31.144,237748884,0
2010-06-10,31.35,32.139,31.016,32.083,215879053,0
2010-06-11,31.782,32.509,31.677,32.466,151893082,0
2010-06-14,32.795,33.187,32.528,32.562,167863475,0
2010-06-15,32.731,33.276,32.719,33.256,162738889,0
2010-06-16,33.425,34.29,33.377,34.223,218210272,0
2010-06-17,34.666,34.95,34.514,34.816,243048874,0
2010-06-18,34.863,35.218,34.76,35.098,218587226,0
2010-06-21,35.569,35.73,34.413,34.6,215547246,0
2010-06-22,34.863,35.341,34.769,35.069,199562574,0
2010-06-23,35.161,35.174,34.309,34.7,214053876,0
2010-06-24,34.7,34.986,34.335,34.447,199112595,0
2010-06-25,34.581,34.612,34.039,34.155,152492625,0
2010-06-28,34.191,34.545,33.874,34.36,163083315,0
2010-06-29,33.856,33.856,32.565,32.806,315472195,0
2010-06-30,32.877,33.036,32.02,32.212,205878957,0
2010-07-01,32.542,32.629,31.147,31.823,285057573,0
2010-07-02,32.103,32.132,31.144,31.623,193495389,0
2010-07-06,31.623,32.375,31.527,31.842,171357527,0
2010-07-07,32.095,33.139,31.984,33.125,182036901,0
2010-07-08,33.626,33.668,32.641,33.052,205559578,0
2010-07-09,32.899,33.282,32.678,33.247,120771554,0
2010-07-12,33.108,33.532,32.637,32.95,156720330,0
2010-07-13,32.811,32.836,31.559,32.248,331165575,0
2010-07-14,31.91,32.756,31.887,32.365,226423690,0
2010-07-15,31.795,32.909,31.667,32.2,228822034,0
2010-07-16,32.407,32.653,31.813,32.004,289535967,0
2010-07-19,31.982,32.001,30.683,31.449,285432579,0
2010-07-20,31.052,32.388,30.737,32.26,295145985,0
2010-07-21,33.936,33.955,32.526,32.556,330180600,0
2010-07-22,33.004,33.295,32.695,33.171,179777113,0
2010-07-23,32.939,33.347,32.82,33.288,148640952,0
2010-07-26,33.293,33.309,33.003,33.204,116242953,0
2010-07-27,33.382,33.91,33.336,33.82,161964837,0
2010-07-28,33.768,34.065,33.329,33.419,144771462,0
2010-07-29,33.387,33.634,32.797,33.055,179422840,0
2010-07-30,32.75,33.257,32.643,32.944,124974375,0
2010-08-02,33.352,33.627,33.247,33.532,118919147,0
2010-08-03,33.532,33.712,33.223,33.544,116136901,0
2010-08-04,33.649,33.843,33.337,33.677,117191873,0
2010-08-05,33.485,33.703,33.366,33.513,80608260,0
2010-08-06,33.257,33.486,32.991,33.307,123996524,0
2010-08-09,33.486,33.572,33.242,33.52,84312659,0
2010-08-10,33.276,33.353,32.984,33.221,125925550,0
2010-08-11,32.676,32.742,31.992,32.04,172348213,0
2010-08-12,31.579,32.412,31.521,32.246,148982213,0
2010-08-13,32.146,32.259,31.898,31.9,98812016,0
2010-08-16,31.725,32.02,31.582,31.714,88596378,0
2010-08-17,32.03,32.609,31.911,32.267,117743597,0
2010-08-18,32.342,32.614,32.219,32.408,94319941,0
2010-08-19,32.372,32.461,31.847,32.001,118845562,0
2010-08-20,31.933,32.516,31.887,31.969,106898327,0
2010-08-23,32.241,32.272,31.406,31.478,115245205,0
2010-08-24,31.12,31.12,30.564,30.726,167541735,0
2010-08-25,30.726,31.246,30.379,31.106,166163230,0
2010-08-26,31.435,31.471,30.772,30.772,129747353,0
2010-08-27,30.932,31.07,30.168,30.943,152871506,0
2010-08-30,30.83,31.471,30.821,31.056,106719439,0
2010-08-31,30.963,31.32,30.78,31.132,117131468,0
2010-09-01,31.696,32.202,31.541,32.059,194067146,0
2010-09-02,32.192,32.293,31.833,32.293,115606232,0
2010-09-03,32.647,33.141,32.591,33.139,145073927,0
2010-09-07,32.852,33.237,32.817,33.016,95518506,0
2010-09-08,33.263,33.856,33.181,33.67,146586649,0
2010-09-09,33.951,34.132,33.67,33.689,122041288,0
2010-09-10,33.706,33.872,33.475,33.732,108042462,0
2010-09-13,34.059,34.357,34.034,34.198,108258155,0
2010-09-14,34.086,34.47,34.004,34.329,113033814,0
2010-09-15,34.32,34.626,34.302,34.605,119158388,0
2010-09-16,34.612,35.43,34.514,35.419,181311801,0
2010-09-17,35.54,35.595,35.048,35.263,176792499,0
2010-09-20,35.359,36.341,35.326,36.272,183634089,0
2010-09-21,36.346,36.799,36.214,36.341,185863595,0
2010-09-22,36.23,36.878,36.164,36.85,163074523,0
2010-09-23,36.688,37.492,36.625,37,218880803,0
2010-09-24,37.394,37.591,37.207,37.434,180700270,0
2010-09-27,37.649,37.742,37.268,37.286,134559719,0
2010-09-28,37.356,37.366,35.218,36.736,288423047,0
2010-09-29,36.775,37.114,36.625,36.802,130794640,0
2010-09-30,37.009,37.138,36.017,36.338,187626938,0
2010-10-01,36.667,36.7,36.03,36.18,124958134,0
2010-10-04,36.074,36.23,35.572,35.685,121198179,0
2010-10-05,36.158,37.067,36.092,37.003,139347081,0
2010-10-06,37.1,37.393,36.532,37.035,186552224,0
2010-10-07,37.181,37.199,36.742,37.039,113648160,0
2010-10-08,37.363,37.713,37.138,37.661,183161680,0
2010-10-11,37.751,38.064,37.727,37.825,119007634,0
2010-10-12,37.83,38.355,37.456,38.231,155312748,0
2010-10-13,38.424,38.668,38.394,38.437,173411240,0
2010-10-14,38.62,38.736,38.469,38.716,120875146,0
2010-10-15,39.371,40.339,39.048,40.306,255794739,0
2010-10-18,40.786,40.852,40.247,40.725,300733323,0
2010-10-19,38.865,40.182,38.422,39.635,342566876,0
2010-10-20,39.572,40.242,39.299,39.767,200182777,0
2010-10-21,39.995,40.306,39.289,39.639,152647556,0
2010-10-22,39.573,39.703,39.224,39.375,103181882,0
2010-10-25,39.587,39.906,39.499,39.551,107334999,0
2010-10-26,39.299,39.667,39.142,39.45,108427835,0
2010-10-27,39.381,39.688,39.135,39.421,109484950,0
2010-10-28,39.438,39.444,38.533,39.09,152982625,0
2010-10-29,38.974,39.172,38.529,38.544,118831596,0
2010-11-01,38.754,39.135,38.7,38.953,117788345,0
2010-11-02,39.346,39.721,39.315,39.617,120415588,0
2010-11-03,39.89,40.068,39.509,40.058,141618450,0
2010-11-04,40.353,41.003,40.344,40.758,178707730,0
2010-11-05,40.724,40.926,40.563,40.611,100569152,0
2010-11-08,40.612,40.95,40.565,40.802,78085593,0
2010-11-09,41.109,41.146,40.275,40.477,106621694,0
2010-11-10,40.556,40.821,40.154,40.729,106340742,0
2010-11-11,40.341,40.773,40.242,40.551,100625257,0
2010-11-12,40.403,40.533,38.884,39.447,221703816,0
2010-11-15,39.504,39.769,39.22,39.319,112241660,0
2010-11-16,39.128,39.392,38.331,38.622,183202560,0
2010-11-17,38.557,38.932,38.131,38.483,133480982,0
2010-11-18,39.119,39.657,39.018,39.498,137362764,0
2010-11-19,39.444,39.494,39.09,39.28,107226342,0
2010-11-22,39.276,40.131,39.171,40.131,109211046,0
2010-11-23,39.763,39.922,39.259,39.537,144353615,0
2010-11-24,39.954,40.391,39.922,40.314,115360838,0
2010-11-26,40.154,40.687,40.075,40.339,66303040,0
2010-11-29,40.497,40.658,39.875,40.577,123294325,0
2010-11-30,40.153,40.257,39.81,39.848,139645622,0
2010-12-01,40.425,40.694,40.339,40.519,128119713,0
2010-12-02,40.66,40.852,40.326,40.743,129074477,0
2010-12-03,40.586,40.806,40.511,40.653,95387655,0
2010-12-06,40.792,41.279,40.776,40.998,124021004,0
2010-12-07,41.477,41.49,40.739,40.752,108707858,0
2010-12-08,40.95,41.112,40.608,41.111,89431362,0
2010-12-09,41.293,41.3,40.854,40.948,81864668,0
2010-12-10,40.935,41.117,40.799,41.05,73169401,0
2010-12-13,41.537,41.626,41.109,41.193,122382295,0
2010-12-14,41.235,41.304,40.852,41.017,97867364,0
2010-12-15,40.994,41.364,40.876,41.026,115789234,0
2010-12-16,41.12,41.312,40.994,41.139,89597178,0
2010-12-17,41.156,41.21,41.01,41.057,107757003,0
2010-12-20,41.159,41.395,40.754,41.263,107103042,0
2010-12-21,41.376,41.541,41.241,41.517,71347019,0
2010-12-22,41.537,41.713,41.435,41.641,74128316,0
2010-12-23,41.619,41.639,41.385,41.442,62194516,0
2010-12-27,41.389,41.676,41.174,41.581,69518402,0
2010-12-28,41.739,41.833,41.626,41.68,48970020,0
2010-12-29,41.765,41.807,41.632,41.657,45487326,0
2010-12-30,41.67,41.686,41.37,41.45,43900753,0
2010-12-31,41.364,41.425,41.148,41.307,53933874,0
2011-01-03,41.6,42.293,41.6,42.204,123930383,0
2011-01-04,42.579,42.579,42.023,42.426,86135637,0
2011-01-05,42.26,42.817,42.196,42.772,70669988,0
2011-01-06,42.902,42.932,42.632,42.739,83619699,0
2011-01-07,42.787,43.073,42.503,43.045,86506108,0
2011-01-10,43.393,43.956,43.179,43.855,124888228,0
2011-01-11,44.176,44.178,43.473,43.752,123434986,0
2011-01-12,43.98,44.109,43.795,44.108,84228710,0
2011-01-13,44.202,44.389,44.032,44.267,82692975,0
2011-01-14,44.31,44.627,44.11,44.627,85758149,0
2011-01-18,41.882,44.152,41.748,43.624,519250098,0
2011-01-19,44.641,44.644,43.14,43.394,315973540,0
2011-01-20,43.053,43.321,42.275,42.605,213000203,0
2011-01-21,42.772,42.887,41.829,41.84,210098152,0
2011-01-24,41.884,43.216,41.84,43.216,159818476,0
2011-01-25,43.055,43.728,42.845,43.722,151729717,0
2011-01-26,43.912,44.257,43.735,44.032,141187316,0
2011-01-27,44.039,44.143,43.903,43.953,79363530,0
2011-01-28,44.095,44.105,42.712,43.042,164845124,0
2011-01-31,43.019,43.544,42.811,43.455,105100636,0
2011-02-01,43.74,44.263,43.666,44.187,118639079,0
2011-02-02,44.112,44.212,43.994,44.093,72126671,0
2011-02-03,44.017,44.084,43.354,43.982,109654099,0
2011-02-04,44.003,44.398,43.991,44.373,89631241,0
2011-02-07,44.566,45.237,44.521,45.062,135033597,0
2011-02-08,45.273,45.528,45.096,45.487,105968656,0
2011-02-09,45.486,45.974,45.446,45.867,134431388,0
2011-02-10,45.822,46.103,44.566,45.402,258619915,0
2011-02-11,45.443,45.819,45.276,45.7,102387624,0
2011-02-14,45.694,46.038,45.681,45.997,86453965,0
2011-02-15,46.001,46.1,45.788,46.09,78920774,0
2011-02-16,46.193,46.729,46.167,46.502,132504931,0
2011-02-17,45.725,46.138,45.656,45.884,147628447,0
2011-02-18,45.884,46.039,44.76,44.893,226822552,0
2011-02-22,43.78,44.231,43.251,43.363,242751565,0
2011-02-23,43.367,44.136,43.363,43.877,187108091,0
2011-02-24,44.053,44.2,43.331,43.91,139227855,0
2011-02-25,44.223,44.622,44.157,44.586,105730163,0
2011-02-28,44.971,45.469,44.965,45.232,112123406,0
2011-03-01,45.497,45.553,44.525,44.734,126873419,0
2011-03-02,44.815,45.38,44.618,45.093,167793742,0
2011-03-03,45.774,46.074,45.578,46.046,139053578,0
2011-03-04,46.046,46.14,45.813,46.103,126243026,0
2011-03-07,46.307,46.315,44.99,45.509,152071247,0
2011-03-08,45.436,45.769,45.11,45.559,99239925,0
2011-03-09,45.422,45.431,44.898,45.139,126365146,0
2011-03-10,44.691,44.793,44.169,44.394,141426489,0
2011-03-11,44.185,45.118,44.184,45.078,131125594,0
2011-03-14,45.19,45.651,44.99,45.278,121587212,0
2011-03-15,43.775,44.547,43.552,44.235,200879074,0
2011-03-16,43.776,43.927,41.783,42.261,321588398,0
2011-03-17,43.148,43.492,42.346,42.854,183661658,0
2011-03-18,43.142,43.308,42.26,42.346,209933174,0
2011-03-21,43.046,43.509,42.934,43.452,115188315,0
2011-03-22,43.871,43.877,43.432,43.696,90914326,0
2011-03-23,43.445,43.567,43.023,43.436,103974616,0
2011-03-24,43.778,44.31,43.397,44.179,112801888,0
2011-03-25,44.569,45.085,44.437,45.019,125144508,0
2011-03-28,45.236,45.375,44.877,44.877,86105688,0
2011-03-29,44.503,44.945,44.319,44.945,98204189,0
2011-03-30,44.913,44.933,44.494,44.646,91654832,0
2011-03-31,44.363,44.796,44.319,44.631,76361672,0
2011-04-01,44.962,45.026,43.965,44.126,116578655,0
2011-04-04,44.126,44.13,43.333,43.695,128013527,0
2011-04-05,43.096,43.829,43.03,43.401,134597626,0
2011-04-06,43.725,44.039,43.174,43.291,112097187,0
2011-04-07,43.293,43.596,43.033,43.294,104047515,0
2011-04-08,43.538,43.559,42.765,42.908,105087992,0
2011-04-11,42.842,42.985,42.262,42.364,111197871,0
2011-04-12,42.349,42.739,42.285,42.568,118560905,0
2011-04-13,42.882,43.048,42.582,43.046,96488049,0
2011-04-14,42.855,43.03,42.523,42.57,84067872,0
2011-04-15,42.724,42.727,41.85,41.936,126431215,0
2011-04-18,41.758,42.545,41,42.498,170639622,0
2011-04-19,42.677,43.283,42.478,43.267,116689014,0
2011-04-20,44.019,44.277,43.735,43.849,188630738,0
2011-04-21,45.381,45.479,44.633,44.911,210011452,0
2011-04-25,44.887,45.302,44.861,45.208,74101997,0
2011-04-26,45.281,45.46,44.737,44.875,94120468,0
2011-04-27,45.114,45.122,44.449,44.842,99046966,0
2011-04-28,44.336,44.79,44.247,44.405,100571683,0
2011-04-29,44.44,45.327,44.394,44.84,280139206,0
2011-05-02,44.785,44.882,44.244,44.347,123151513,0
2011-05-03,44.555,44.808,44.258,44.59,87368985,0
2011-05-04,44.603,45.055,44.423,44.766,108922776,0
2011-05-05,44.609,44.943,44.317,44.405,93538461,0
2011-05-06,44.802,44.821,44.338,44.392,78084356,0
2011-05-09,44.55,44.72,44.376,44.515,57064697,0
2011-05-10,44.67,44.784,44.392,44.752,79495683,0
2011-05-11,44.713,44.821,44.21,44.466,93163889,0
2011-05-12,44.369,44.452,43.83,44.382,89190397,0
2011-05-13,44.282,44.343,43.586,43.605,90877142,0
2011-05-16,43.438,43.699,42.593,42.682,125320086,0
2011-05-17,42.516,43.048,42.354,43.048,126105977,0
2011-05-18,43.093,43.676,43.03,43.524,93163074,0
2011-05-19,43.801,43.849,43.37,43.609,72674966,0
2011-05-20,43.51,43.663,42.904,42.928,94239446,0
2011-05-23,42.266,43.027,42.186,42.824,106580666,0
2011-05-24,42.961,43.016,42.433,42.541,89743004,0
2011-05-25,42.682,43.356,42.626,43.127,81937417,0
2011-05-26,43.001,43.141,42.83,42.902,62051609,0
2011-05-27,42.875,43.238,42.813,43.21,56764443,0
2011-05-31,43.708,44.545,43.668,44.545,116196483,0
2011-06-01,44.708,45.094,44.137,44.246,154338759,0
2011-06-02,44.379,44.563,44.092,44.325,94459350,0
2011-06-03,43.947,44.223,43.797,43.982,87320278,0
2011-06-06,44.27,44.442,43.262,43.291,128587248,0
2011-06-07,43.303,43.309,42.503,42.521,147655387,0
2011-06-08,42.516,42.875,42.345,42.546,92985601,0
2011-06-09,42.68,42.73,42.356,42.452,76679412,0
2011-06-10,42.337,42.472,41.686,41.735,120988800,0
2011-06-13,41.901,42.043,41.628,41.827,91873734,0
2011-06-14,42.266,42.677,42.172,42.573,93150072,0
2011-06-15,42.182,42.298,41.605,41.843,110395909,0
2011-06-16,41.849,42.091,40.764,41.641,141495642,0
2011-06-17,42.143,42.164,40.899,41.013,171474094,0
2011-06-20,40.634,40.687,39.763,40.381,178379402,0
2011-06-21,40.536,41.721,40.366,41.658,137379006,0
2011-06-22,41.621,42.12,41.286,41.312,108730070,0
2011-06-23,40.844,42.476,40.739,42.418,155729276,0
2011-06-24,42.453,42.665,41.631,41.793,122605730,0
2011-06-27,41.956,42.758,41.908,42.521,94613258,0
2011-06-28,42.72,43.115,42.701,42.934,81863228,0
2011-06-29,43.052,43.076,42.501,42.776,98306133,0
2011-06-30,42.827,43.046,42.624,42.985,90013064,0
2011-07-01,43.021,43.989,42.798,43.96,122640579,0
2011-07-05,43.922,44.799,43.862,44.749,98925488,0
2011-07-06,44.692,45.346,44.399,45.046,123826128,0
2011-07-07,45.437,45.845,45.334,45.744,111209088,0
2011-07-08,45.273,46.103,45.102,46.064,136477568,0
2011-07-11,45.651,46.071,45.184,45.334,123360936,0
2011-07-12,45.271,45.806,44.646,45.302,125760005,0
2011-07-13,45.889,46.103,45.639,45.848,108946852,0
2011-07-14,46.218,46.308,45.634,45.815,119636953,0
2011-07-15,46.229,46.742,45.996,46.73,134729826,0
2011-07-18,46.798,47.98,46.779,47.868,159233208,0
2011-07-19,48.397,48.491,47.808,48.259,223877469,0
2011-07-20,50.72,50.747,49.433,49.548,262089246,0
2011-07-21,49.563,49.951,49.164,49.598,146676261,0
2011-07-22,49.729,50.59,49.657,50.367,143511789,0
2011-07-25,49.967,51.224,49.895,51.034,164189669,0
2011-07-26,51.224,51.803,51.182,51.659,132729065,0
2011-07-27,51.266,51.566,50.219,50.276,183392773,0
2011-07-28,50.152,50.84,49.703,50.176,165501080,0
2011-07-29,49.627,50.605,49.174,50.006,176122513,0
2011-08-01,50.968,51.161,50.249,50.808,170311809,0
2011-08-02,50.947,50.954,49.732,49.805,178043558,0
2011-08-03,50.083,50.397,48.951,50.273,204282731,0
2011-08-04,49.845,50.114,48.325,48.328,241636354,0
2011-08-05,48.651,49.111,46.432,47.846,335646044,0
2011-08-08,46.28,47.096,45.209,45.232,318020359,0
2011-08-09,46.33,47.974,45.462,47.897,301440424,0
2011-08-10,47.512,47.98,46.422,46.575,244802300,0
2011-08-11,47.452,48.081,46.706,47.855,206716645,0
2011-08-12,48.459,48.614,47.924,48.278,147400799,0
2011-08-15,48.62,49.301,48.418,49.1,128218830,0
2011-08-16,48.854,49.096,48.16,48.725,139019116,0
2011-08-17,48.967,49.241,48.407,48.719,122825663,0
2011-08-18,47.472,47.722,46.279,46.877,237102519,0
2011-08-19,46.323,46.999,45.588,45.592,216219314,0
2011-08-22,46.697,46.726,45.475,45.645,149071936,0
2011-08-23,46.141,47.849,45.718,47.844,182939544,0
2011-08-24,47.826,48.532,47.459,48.176,163242890,0
2011-08-25,46.743,48.081,46.742,47.858,242767964,0
2011-08-26,47.534,49.15,47.485,49.123,178673726,0
2011-08-29,49.709,50.135,49.687,49.939,112854433,0
2011-08-30,49.72,50.179,49.459,49.941,116360732,0
2011-08-31,50.07,50.211,48.902,49.282,145657843,0
2011-09-01,49.42,49.604,48.758,48.795,95695032,0
2011-09-02,48.017,48.407,47.617,47.901,122378780,0
2011-09-06,47.01,48.706,46.93,48.628,141829851,0
2011-09-07,49.356,49.378,48.919,49.168,97469791,0
2011-09-08,48.973,49.766,48.961,49.193,115834547,0
2011-09-09,49.191,49.433,48.025,48.341,157483238,0
2011-09-12,47.831,48.778,47.626,48.656,130245831,0
2011-09-13,48.938,49.459,48.695,49.254,122789824,0
2011-09-14,49.563,50.226,49.4,49.856,148981888,0
2011-09-15,50.145,50.413,49.931,50.322,115696168,0
2011-09-16,50.714,51.288,50.588,51.288,194047962,0
2011-09-19,50.828,52.918,50.611,52.714,229042385,0
2011-09-20,53.191,54.15,52.658,52.947,215933121,0
2011-09-21,53.75,53.988,52.762,52.779,168477126,0
2011-09-22,51.353,52.483,50.801,51.456,269774087,0
2011-09-23,51.257,52.088,51.206,51.776,152263430,0
2011-09-26,51.237,51.735,50.112,51.631,226515830,0
2011-09-27,52.373,52.409,50.974,51.129,176027843,0
2011-09-28,51.284,51.703,50.776,50.843,119722770,0
2011-09-29,51.478,51.508,49.459,50.017,181445267,0
2011-09-30,49.576,49.802,48.815,48.831,152700185,0
2011-10-03,48.709,49.004,47.789,47.973,186284083,0
2011-10-04,48.011,48.894,45.364,47.704,343735715,0
2011-10-05,47.108,48.64,46.141,48.44,219177331,0
2011-10-06,47.774,49.275,47.615,48.328,226333493,0
2011-10-07,48.121,48.375,47.189,47.356,149312946,0
2011-10-10,48.559,49.793,48.434,49.793,122947396,0
2011-10-11,50.274,51.633,50.135,51.262,168665435,0
2011-10-12,52.174,52.409,51.243,51.505,173321900,0
2011-10-13,51.87,52.304,51.591,52.304,118153365,0
2011-10-14,53.402,54.043,53.181,54.043,159450387,0
2011-10-17,53.968,54.645,53.264,53.786,190991217,0
2011-10-18,53.988,54.402,53.27,54.075,240888318,0
2011-10-19,51.411,52.302,50.943,51.05,307564028,0
2011-10-20,51.224,51.27,50.487,50.623,153130629,0
2011-10-21,51.008,51.114,50.04,50.311,172906566,0
2011-10-24,50.723,52.059,50.635,51.964,139963135,0
2011-10-25,51.873,52.065,50.889,50.939,119901221,0
2011-10-26,51.478,51.553,50.347,51.301,127051612,0
2011-10-27,52.229,52.378,51.465,51.826,137831561,0
2011-10-28,51.608,52.04,51.547,51.858,89898816,0
2011-10-31,51.494,52.418,51.359,51.838,107509269,0
2011-11-01,50.905,51.161,50.357,50.776,148177380,0
2011-11-02,51.245,51.28,50.599,50.893,91325063,0
2011-11-03,51.131,51.658,50.629,51.618,123096729,0
2011-11-04,51.528,51.663,51.116,51.256,84118437,0
2011-11-07,51.214,51.224,50.728,51.189,75203074,0
2011-11-08,51.508,52.248,51.423,52.023,111450134,0
2011-11-09,50.842,51.339,50.489,50.621,155503300,0
2011-11-10,50.856,50.869,48.939,49.334,207622351,0
2011-11-11,49.529,49.777,48.697,49.254,182195095,0
2011-11-14,49.187,49.337,48.432,48.57,120687460,0
2011-11-15,48.768,49.88,48.592,49.796,120066631,0
2011-11-16,49.873,50.092,49.217,49.274,97180914,0
2011-11-17,49.167,49.249,48.086,48.333,133785074,0
2011-11-18,48.524,48.663,48.009,48.017,103705732,0
2011-11-21,47.413,47.597,46.86,47.258,124808869,0
2011-11-22,47.547,48.398,47.503,48.217,114021111,0
2011-11-23,47.985,48.131,46.984,46.998,119387777,0
2011-11-25,47.151,47.532,46.528,46.56,71048015,0
2011-11-28,47.685,48.244,47.426,48.168,96542787,0
2011-11-29,48.101,48.515,47.409,47.794,104755245,0
2011-11-30,48.793,48.957,48.445,48.945,113089269,0
2011-12-01,48.977,49.817,48.762,49.678,106954755,0
2011-12-02,49.973,50.409,49.763,49.905,105667860,0
2011-12-05,50.39,50.763,49.994,50.328,99583616,0
2011-12-06,50.27,50.535,49.864,50.065,79031632,0
2011-12-07,49.905,50.064,49.53,49.828,84948476,0
2011-12-08,50.133,50.649,49.973,50.028,104844659,0
2011-12-09,50.291,50.463,50.077,50.407,82753983,0
2011-12-12,50.158,50.446,49.874,50.179,83412983,0
2011-12-13,50.309,50.635,49.573,49.793,94404265,0
2011-12-14,49.522,49.608,48.366,48.689,113224348,0
2011-12-15,49.09,49.143,48.447,48.53,71442867,0
2011-12-16,48.712,49.194,48.607,48.793,117455858,0
2011-12-19,48.98,49.285,48.725,48.947,65393948,0
2011-12-20,49.624,50.725,49.594,50.707,93898733,0
2011-12-21,50.778,50.88,50.202,50.767,73046809,0
2011-12-22,50.842,51.113,50.725,51.041,56284285,0
2011-12-23,51.184,51.683,51.161,51.649,75114441,0
2011-12-27,51.63,52.39,51.612,52.062,73888680,0
2011-12-28,52.108,52.282,51.397,51.566,63708896,0
2011-12-29,51.64,51.948,51.289,51.88,59990650,0
2011-12-30,51.671,52.028,51.67,51.865,50136156,0
2012-01-03,52.488,52.827,52.378,52.663,84271282,0
2012-01-04,52.516,53.105,52.414,52.946,72548556,0
2012-01-05,53.14,53.599,52.849,53.534,75572081,0
2012-01-06,53.757,54.138,53.687,54.094,88773291,0
2012-01-09,54.491,54.778,53.959,54.008,109831110,0
2012-01-10,54.541,54.553,53.978,54.2,72006166,0
2012-01-11,54.124,54.148,53.696,54.113,59991538,0
2012-01-12,54.08,54.154,53.624,53.963,59288947,0
2012-01-13,53.749,53.843,53.613,53.763,63044768,0
2012-01-17,54.323,54.551,54.163,54.386,67711941,0
2012-01-18,54.676,54.999,54.593,54.951,77112610,0
2012-01-19,55.09,55.24,54.62,54.778,72924928,0
2012-01-20,54.744,54.746,53.754,53.824,115317280,0
2012-01-23,54.122,54.868,54.083,54.734,85258042,0
2012-01-24,54.441,54.441,53.728,53.838,151563229,0
2012-01-25,58.195,58.197,56.826,57.201,267182941,0
2012-01-26,57.43,57.472,56.75,56.942,90359283,0
2012-01-27,56.889,57.435,56.831,57.28,83585001,0
2012-01-30,57.079,58.13,57.036,58.012,105670407,0
2012-01-31,58.365,58.682,58.02,58.459,109287526,0
2012-02-01,58.705,58.78,58.339,58.42,75172830,0
2012-02-02,58.383,58.548,58.139,58.283,52069108,0
2012-02-03,58.563,58.908,58.34,58.866,79960558,0
2012-02-06,58.701,59.546,58.676,59.416,69602482,0
2012-02-07,59.583,60.157,59.495,60.04,88094362,0
2012-02-08,60.252,61.058,60.15,61.045,113627149,0
2012-02-09,61.564,63.614,61.539,63.158,246303027,0
2012-02-10,62.881,63.726,62.565,63.189,175945151,0
2012-02-13,63.997,64.521,63.658,64.365,144163163,0
2012-02-14,64.608,65.257,64.289,65.242,128562424,0
2012-02-15,65.855,67.397,63.633,63.733,419648021,0
2012-02-16,62.943,64.658,62.319,64.314,263308348,0
2012-02-17,64.429,65.026,64.071,64.303,149304893,0
2012-02-21,64.935,65.932,64.559,65.932,168601389,0
2012-02-22,65.706,66.016,65.191,65.701,134675490,0
2012-02-23,65.963,66.314,65.248,66.129,158353395,0
2012-02-24,66.529,66.965,66.418,66.902,115772790,0
2012-02-27,66.733,67.682,66.113,67.331,152490708,0
2012-02-28,67.61,68.565,67.342,68.565,167187636,0
2012-02-29,69.318,70.129,68.602,69.466,265334683,0
2012-03-01,70.179,70.204,68.994,69.724,190434717,0
2012-03-02,69.723,70.024,69.477,69.818,120139889,0
2012-03-05,69.852,70.111,67.362,68.277,225402056,0
2012-03-06,67.1,68.345,66.106,67.905,225692077,0
2012-03-07,68.708,68.871,67.017,67.962,182629048,0
2012-03-08,68.507,69.536,68.145,69.408,143803822,0
2012-03-09,69.72,70.145,69.552,69.817,116715832,0
2012-03-12,70.306,70.69,70.049,70.69,113583532,0
2012-03-13,71.4,72.761,71.169,72.75,192666483,0
2012-03-14,74.022,76.162,73.687,75.502,395690066,0
2012-03-15,76.792,76.838,74.092,74.987,323412488,0
2012-03-16,74.876,75.454,74.019,74.989,230214534,0
2012-03-19,76.627,77.064,75.436,76.977,251339192,0
2012-03-20,76.765,77.721,74.532,77.601,227754910,0
2012-03-21,77.187,78.073,77.017,77.159,179612258,0
2012-03-22,76.553,77.412,76.264,76.753,174059708,0
2012-03-23,76.898,77.067,76.12,76.334,120050525,0
2012-03-26,76.81,77.753,76.23,77.731,166049661,0
2012-03-27,77.628,78.922,77.613,78.692,169120783,0
2012-03-28,79.191,79.584,78.157,79.095,182651334,0
2012-03-29,78.476,78.957,77.764,78.099,169337333,0
2012-03-30,77.961,78.189,76.574,76.779,203713476,0
2012-04-02,77.066,79.242,76.886,79.225,166688516,0
2012-04-03,80.333,80.962,79.72,80.591,232462865,0
2012-04-04,79.957,80.151,79.015,79.952,159628517,0
2012-04-05,80.292,81.275,79.832,81.099,141675996,0
2012-04-09,80.185,81.941,80.075,81.477,152048347,0
2012-04-10,81.952,82.472,80.167,80.48,247839768,0
2012-04-11,81.473,81.559,79.827,80.193,194150180,0
2012-04-12,80.038,80.85,79.463,79.753,171199452,0
2012-04-13,79.926,80.001,77.287,77.507,239666018,0
2012-04-16,78.125,78.153,74.051,74.292,292895119,0
2012-04-17,74.139,78.116,73.238,78.08,285907107,0
2012-04-18,78.593,79.432,77.183,77.905,265988323,0
2012-04-19,76.865,77.443,74.855,75.23,232616632,0
2012-04-20,75.734,76.148,73.048,73.377,287419933,0
2012-04-23,73.071,73.849,71.281,73.214,269440442,0
2012-04-24,72.051,72.7,71.074,71.75,298806670,0
2012-04-25,78.841,79.14,77.606,78.116,252408247,0
2012-04-26,78.666,78.718,77.111,77.823,149379716,0
2012-04-27,77.487,77.628,76.901,77.22,113431674,0
2012-04-30,76.555,76.633,74.662,74.783,141045190,0
2012-05-01,74.904,76.422,74.434,74.55,170331260,0
2012-05-02,74.306,75.225,74.13,75.042,119895853,0
2012-05-03,75.622,75.736,74.314,74.508,111532735,0
2012-05-04,73.901,74.065,72.376,72.385,148216462,0
2012-05-07,71.907,73.349,71.873,72.931,129219230,0
2012-05-08,72.942,73.189,71.553,72.761,139977993,0
2012-05-09,72.187,73.504,71.824,72.89,134016919,0
2012-05-10,73.582,73.749,72.796,73.06,95030992,0
2012-05-11,72.355,73.567,72.273,72.572,111140951,0
2012-05-14,72.045,72.677,71.407,71.486,99661109,0
2012-05-15,71.901,72.126,70.658,70.84,132751937,0
2012-05-16,70.952,71.316,69.288,69.932,157929227,0
2012-05-17,69.835,70.114,67.888,67.888,171977014,0
2012-05-18,68.381,69.591,66.871,67.922,204140944,0
2012-05-21,68.449,71.911,68.391,71.88,178418391,0
2012-05-22,72.939,73.492,70.764,71.326,193655248,0
2012-05-23,71.396,73.353,70.846,73.066,163963929,0
2012-05-24,73.748,73.828,71.873,72.393,119668412,0
2012-05-25,72.305,72.464,71.519,72.009,91485862,0
2012-05-29,73.11,73.507,72.392,73.286,106056526,0
2012-05-30,72.892,74.275,72.554,74.17,147575076,0
2012-05-31,74.371,74.468,73.183,73.985,137139854,0
2012-06-01,72.887,73.334,71.782,71.844,145222442,0
2012-06-04,71.907,72.677,70.24,72.264,155252189,0
2012-06-05,71.879,72.543,71.499,72.08,108188875,0
2012-06-06,72.71,73.488,72.418,73.183,102652353,0
2012-06-07,73.929,73.933,73.058,73.217,105884325,0
2012-06-08,73.203,74.351,72.866,74.317,96831448,0
2012-06-11,75.263,75.365,73.074,73.145,164804407,0
2012-06-12,73.567,73.842,72.571,73.784,121431894,0
2012-06-13,73.574,74.083,73.044,73.272,81907980,0
2012-06-14,73.155,73.445,72.644,73.193,96403492,0
2012-06-15,73.123,73.586,72.939,73.523,93389881,0
2012-06-18,73.117,75.284,73.042,75.015,122695162,0
2012-06-19,74.712,75.555,74.672,75.226,100721665,0
2012-06-20,75.326,75.461,74.378,75.011,100128718,0
2012-06-21,74.973,75.328,73.948,73.979,91018536,0
2012-06-22,74.153,74.556,73.689,74.546,79368233,0
2012-06-25,73.93,74.25,73.042,73.093,79747477,0
2012-06-26,73.168,73.57,72.654,73.255,77136810,0
2012-06-27,73.636,73.858,73.24,73.571,56600431,0
2012-06-28,73.21,73.507,72.433,72.871,78906736,0
2012-06-29,74.019,74.785,73.539,74.785,117433735,0
2012-07-02,74.883,76.002,74.737,75.88,111514548,0
2012-07-03,76.182,76.837,76.071,76.762,67409572,0
2012-07-05,76.909,78.674,76.793,78.109,135015162,0
2012-07-06,77.747,77.918,77.038,77.591,116839858,0
2012-07-09,77.516,78.616,77.362,78.615,105738948,0
2012-07-10,79.136,79.382,77.517,77.887,142529946,0
2012-07-11,77.62,77.818,76.481,77.404,130794921,0
2012-07-12,76.868,77.281,75.901,76.697,119281197,0
2012-07-13,77.214,77.759,76.837,77.474,86874978,0
2012-07-16,77.493,78.323,77.481,77.722,84028911,0
2012-07-17,78.22,78.31,77.24,77.728,81901129,0
2012-07-18,77.681,77.905,77.293,77.637,70373779,0
2012-07-19,78.281,78.802,77.606,78.673,121700750,0
2012-07-20,78.507,78.688,77.312,77.389,110788366,0
2012-07-23,76.12,77.594,75.262,77.329,135964917,0
2012-07-24,77.783,78.076,76.646,76.955,156714649,0
2012-07-25,73.567,74.378,72.996,73.633,244598938,0
2012-07-26,74.244,74.327,73.041,73.62,113411792,0
2012-07-27,73.637,75.022,73.202,74.938,112654849,0
2012-07-30,75.677,76.765,75.277,76.201,105688963,0
2012-07-31,77.252,78.333,77.183,78.217,128854850,0
2012-08-01,78.876,78.937,77.219,77.709,107181633,0
2012-08-02,77.198,78.207,76.869,77.833,92638591,0
2012-08-03,78.583,79.139,78.317,78.848,96106259,0
2012-08-06,79.052,80.022,78.79,79.726,84263406,0
2012-08-07,79.753,80.038,79.145,79.515,81000819,0
2012-08-08,79.318,79.895,79.029,79.381,68092939,0
2012-08-09,79.463,79.962,79.456,79.832,61563343,0
2012-08-10,79.574,79.966,79.573,79.959,54142786,0
2012-08-13,80.177,81.026,80.159,81.026,77330902,0
2012-08-14,81.266,82.136,81.052,81.243,94400781,0
2012-08-15,81.193,81.539,80.736,81.132,71471229,0
2012-08-16,81.182,81.896,81.088,81.841,70708281,0
2012-08-17,82.313,83.363,82.157,83.353,122891350,0
2012-08-20,83.596,85.547,83.585,85.547,170259907,0
2012-08-21,86.276,86.796,83.639,84.377,225254471,0
2012-08-22,84.165,86.041,83.353,86.025,156877150,0
2012-08-23,85.668,86.155,85.032,85.222,116606271,0
2012-08-24,84.822,86.103,84.312,85.297,120072048,0
2012-08-27,87.452,87.57,86.626,86.903,118473315,0
2012-08-28,86.81,86.954,86.256,86.785,74150624,0
2012-08-29,86.847,87.157,86.503,86.616,56244743,0
2012-08-30,86.253,86.368,85.25,85.38,83999199,0
2012-08-31,85.816,85.99,84.53,85.559,93912572,0
2012-09-04,85.624,86.831,85.463,86.809,102073975,0
2012-09-05,86.889,86.985,86.119,86.2,93331425,0
2012-09-06,86.577,87.234,86.273,86.974,108639222,0
2012-09-07,87.204,87.775,86.915,87.512,91480196,0
2012-09-10,87.513,87.88,85.153,85.237,135388853,0
2012-09-11,85.541,86.181,84.433,84.962,139860956,0
2012-09-12,85.765,86.155,84.37,86.142,197668083,0
2012-09-13,87.12,88.163,86.781,87.841,166050817,0
2012-09-14,88.738,89.64,88.471,88.907,166659568,0
2012-09-17,89.944,90,89.335,89.997,110528823,0
2012-09-18,90.012,90.327,89.568,90.275,103615560,0
2012-09-19,90.063,90.541,89.973,90.297,90703419,0
2012-09-20,89.921,90.036,89.207,89.86,93373157,0
2012-09-21,90.336,90.68,89.945,90.04,158597399,0
2012-09-24,88.338,89.402,87.843,88.846,177515299,0
2012-09-25,88.518,89.101,86.555,86.626,143990474,0
2012-09-26,86.007,86.515,85.036,85.551,160104730,0
2012-09-27,85.436,87.735,84.929,87.626,164862285,0
2012-09-28,87.294,87.599,85.753,85.797,148520167,0
2012-10-01,86.318,87.037,84.433,84.807,150857426,0
2012-10-02,85.117,85.7,83.68,85.05,174320895,0
2012-10-03,85.51,86.41,85.223,86.356,117741381,0
2012-10-04,86.33,86.716,85.596,85.759,102893871,0
2012-10-05,85.554,85.655,83.763,83.931,164861476,0
2012-10-08,83.197,83.285,81.811,82.077,177093384,0
2012-10-09,82.139,82.373,80.196,81.776,232772786,0
2012-10-10,82.28,82.951,81.925,82.429,141614440,0
2012-10-11,83.144,83.238,80.782,80.782,151561751,0
2012-10-12,80.969,81.718,80.421,80.99,127697746,0
2012-10-15,81.328,81.684,80.234,81.638,120015938,0
2012-10-16,81.717,83.635,81.154,83.571,152612285,0
2012-10-17,83.452,83.957,82.828,82.903,108046799,0
2012-10-18,82.258,82.578,81.026,81.366,132300097,0
2012-10-19,81.161,81.254,78.404,78.434,206563056,0
2012-10-22,78.765,81.718,78.551,81.544,151713892,0
2012-10-23,81.154,81.527,78.673,78.885,196244630,0
2012-10-24,79.925,80.582,78.536,79.33,154980421,0
2012-10-25,79.737,79.997,77.88,78.393,181812810,0
2012-10-26,78.379,78.967,76.008,77.681,282744263,0
2012-10-31,76.509,77.418,75.585,76.565,141622825,0
2012-11-01,76.938,77.552,76.417,76.722,100370713,0
2012-11-02,76.639,76.774,73.92,74.185,166440141,0
2012-11-05,75.047,75.595,74.286,75.191,146954789,0
2012-11-06,75.91,75.976,74.607,74.962,104065398,0
2012-11-07,74.139,74.231,71.803,72.094,219105455,0
2012-11-08,72.433,72.639,69.158,69.477,291720281,0
2012-11-09,69.823,71.689,68.955,70.678,257020990,0
2012-11-12,71.597,71.639,69.594,70.135,142539425,0
2012-11-13,69.629,71.123,69.298,70.143,147344021,0
2012-11-14,70.478,70.731,69.275,69.365,131818638,0
2012-11-15,69.448,69.701,67.523,67.91,218229394,0
2012-11-16,67.856,68.478,65.34,68.177,350204372,0
2012-11-19,69.859,73.32,69.752,73.09,227389256,0
2012-11-20,73.892,73.896,71.65,72.47,177617260,0
2012-11-21,72.901,73.302,71.911,72.569,103124238,0
2012-11-23,73.279,73.901,72.69,73.837,75416902,0
2012-11-26,74.406,76.227,74.123,76.166,174030221,0
2012-11-27,76.169,76.28,74.949,75.553,147326954,0
2012-11-28,74.582,75.684,73.936,75.314,143999894,0
2012-11-29,76.256,76.776,75.615,76.145,142187251,0
2012-11-30,75.741,76.021,75.28,75.619,108075345,0
2012-12-03,76.699,76.821,75.645,75.734,100626197,0
2012-12-04,75.165,75.17,73.919,74.401,154110067,0
2012-12-05,73.503,73.547,69.611,69.613,288540981,0
2012-12-06,68.338,71.486,67.006,70.703,325279989,0
2012-12-07,71.498,71.73,68.478,68.895,217634858,0
2012-12-10,67.829,69.575,67.385,68.452,174216164,0
2012-12-11,69.737,71.003,69.427,69.948,163451165,0
2012-12-12,70.773,70.8,69.288,69.639,134581946,0
2012-12-13,68.625,69.462,67.932,68.436,172750127,0
2012-12-14,66.504,66.942,65.323,65.862,278959027,0
2012-12-17,65.755,67.182,64.759,67.032,209577804,0
2012-12-18,67.829,69.111,67.215,68.978,172789056,0
2012-12-19,68.665,68.952,67.893,68.001,124129447,0
2012-12-20,68.478,68.502,67.039,67.407,131211299,0
2012-12-21,66.217,67.141,65.921,67.098,164854230,0
2012-12-24,67.229,67.735,67.017,67.204,48581683,0
2012-12-26,67.055,67.115,66.037,66.278,83532447,0
2012-12-27,66.348,66.697,65.2,66.547,125717789,0
2012-12-28,65.928,66.469,65.649,65.839,97870604,0
2012-12-31,65.903,69.172,65.764,68.754,182167904,0
2013-01-02,71.553,71.705,69.978,70.935,154865509,0
2013-01-03,70.745,71.017,69.896,70.039,97488400,0
2013-01-04,69.375,69.591,67.936,68.088,164191192,0
2013-01-07,67.446,68.386,66.566,67.689,133721724,0
2013-01-08,68.375,68.721,67.346,67.871,126651168,0
2013-01-09,67.533,67.83,66.664,66.808,112611881,0
2013-01-10,68.287,68.31,66.607,67.636,166038770,0
2013-01-11,67.331,67.872,67.057,67.222,96900287,0
2013-01-14,64.945,65.568,64.407,64.827,202815867,0
2013-01-15,64.382,64.47,62.452,62.781,242045402,0
2013-01-16,63.907,65.82,63.63,65.383,190827569,0
2013-01-17,65.931,65.99,64.862,64.945,125178052,0
2013-01-18,64.407,64.887,64.133,64.601,130744810,0
2013-01-22,65.188,65.617,64.165,65.216,127334286,0
2013-01-23,65.739,66.537,65.216,66.411,237111514,0
2013-01-24,59.431,60.171,58.17,58.204,403617999,0
2013-01-25,58.359,58.944,56.203,56.834,333813084,0
2013-01-28,56.566,58.556,56.313,58.12,216935263,0
2013-01-29,59.238,59.458,58.413,59.208,157788647,0
2013-01-30,59.044,59.766,58.721,59.022,115265298,0
2013-01-31,59.041,59.339,58.783,58.846,88226409,0
2013-02-01,59.317,59.365,57.926,58.607,149077967,0
2013-02-04,58.644,58.907,57.107,57.148,131820063,0
2013-02-05,57.37,59.398,57.135,59.151,158410285,0
2013-02-06,58.975,60.271,58.473,59.09,163969146,0
2013-02-07,60.203,61.076,59.014,60.845,193075926,0
2013-02-08,61.597,62.222,60.849,61.725,173919690,0
2013-02-11,61.921,63.017,61.501,62.369,142116427,0
2013-02-12,62.313,62.688,60.784,60.804,167111380,0
2013-02-13,60.716,61.548,60.198,60.689,130528184,0
2013-02-14,60.365,61.289,60.301,60.634,97666569,0
2013-02-15,60.927,61.098,59.766,59.798,107675202,0
2013-02-19,59.921,60.133,58.98,59.776,119714613,0
2013-02-20,59.479,59.479,58.322,58.329,130823949,0
2013-02-21,57.958,58.37,57.544,57.966,122781947,0
2013-02-22,58.381,58.685,58.036,58.584,90807897,0
2013-02-25,58.98,59.142,57.512,57.541,102261994,0
2013-02-26,57.678,58.678,56.874,58.346,137689988,0
2013-02-27,58.274,58.795,57.262,57.772,161369210,0
2013-02-28,57.705,58.201,57.36,57.36,88603115,0
2013-03-01,56.919,56.944,55.878,55.942,151714021,0
2013-03-04,55.593,55.645,54.452,54.585,159925050,0
2013-03-05,54.772,56.554,54.677,56.027,175360752,0
2013-03-06,56.465,56.563,55.157,55.314,126449262,0
2013-03-07,55.167,56.141,54.718,55.954,128660807,0
2013-03-08,55.854,56.585,55.699,56.103,107598393,0
2013-03-11,55.842,57.049,55.248,56.9,130331904,0
2013-03-12,56.609,57.031,55.564,55.676,128044372,0
2013-03-13,55.679,56.464,55.276,55.666,111528781,0
2013-03-14,56.247,56.481,55.939,56.206,83512928,0
2013-03-15,56.909,57.727,56.823,57.657,176977045,0
2013-03-18,57.366,59.448,57.336,59.221,166598826,0
2013-03-19,59.714,59.903,58.283,59.06,144771276,0
2013-03-20,59.442,59.472,58.423,58.75,84828139,0
2013-03-21,58.507,59.516,58.49,58.833,105328271,0
2013-03-22,59.073,60.052,58.882,60.027,108585162,0
2013-03-25,60.386,61.069,60.009,60.243,137724822,0
2013-03-26,60.484,60.537,59.846,59.926,80879706,0
2013-03-27,59.317,59.364,58.574,58.75,91080036,0
2013-03-28,58.456,58.715,57.389,57.523,121743329,0
2013-04-01,57.459,57.663,55.584,55.74,107028495,0
2013-04-02,55.568,56.939,55.413,55.852,145557726,0
2013-04-03,56.057,56.827,55.92,56.138,99768431,0
2013-04-04,56.368,56.529,55.262,55.582,98519648,0
2013-04-05,55.167,55.221,54.537,54.995,105265358,0
2013-04-08,55.211,55.555,54.905,55.389,82705260,0
2013-04-09,55.407,55.685,54.939,55.488,84281124,0
2013-04-10,55.645,56.797,55.363,56.621,103269685,0
2013-04-11,56.364,56.918,56.035,56.442,90264574,0
2013-04-12,56.42,56.42,55.761,55.854,65581532,0
2013-04-15,55.491,55.605,54.521,54.56,87163362,0
2013-04-16,54.783,55.438,54.656,55.392,83893729,0
2013-04-17,54.616,54.661,51.735,52.346,259637011,0
2013-04-18,52.624,52.732,50.648,50.946,183049763,0
2013-04-19,50.417,51.929,50.043,50.749,167392732,0
2013-04-22,51.071,52.267,50.847,51.81,118083211,0
2013-04-23,52.501,53.069,51.827,52.778,181573630,0
2013-04-24,51.142,53.961,51.005,52.69,266505649,0
2013-04-25,53.439,53.793,52.891,53.069,105544301,0
2013-04-26,53.255,54.42,53.051,54.216,210008006,0
2013-04-29,54.653,56.35,54.578,55.895,175893584,0
2013-04-30,56.543,57.862,56.147,57.538,189945171,0
2013-05-01,57.756,57.82,56.451,57.087,139335780,0
2013-05-02,57.411,58.295,57.259,57.897,115954547,0
2013-05-03,58.647,58.897,58.368,58.475,99336255,0
2013-05-06,59.22,60.064,59.039,59.87,136422129,0
2013-05-07,60.425,60.527,58.958,59.604,132861539,0
2013-05-08,59.653,60.476,59.234,60.277,129824587,0
2013-05-09,60.149,60.565,59.596,59.751,108809587,0
2013-05-10,59.908,60.136,58.929,59.255,91374242,0
2013-05-13,59.062,59.9,59.06,59.488,86536358,0
2013-05-14,59.371,59.545,57.838,58.064,122016276,0
2013-05-15,57.449,57.69,55.249,56.098,202406194,0
2013-05-16,55.367,57.276,54.796,56.849,164727339,0
2013-05-17,57.435,57.568,56.382,56.674,116841489,0
2013-05-20,56.497,58.316,56.261,57.94,123157148,0
2013-05-21,57.315,58.274,56.799,57.512,124551615,0
2013-05-22,58.088,58.649,57.324,57.733,120995087,0
2013-05-23,57.026,58.365,57.007,57.837,96414361,0
2013-05-24,57.672,58.298,57.603,58.233,75413013,0
2013-05-28,58.85,59.012,57.672,57.743,105341929,0
2013-05-29,57.557,58.54,57.478,58.204,90271911,0
2013-05-30,58.297,59.455,58.147,59.072,96536505,0
2013-05-31,59.193,59.794,58.801,58.83,104896197,0
2013-06-03,58.961,59.174,57.885,58.96,101611562,0
2013-06-04,59.286,59.445,58.525,58.777,81219730,0
2013-06-05,58.297,58.96,58.042,58.227,79253126,0
2013-06-06,58.273,58.473,56.779,57.355,113844438,0
2013-06-07,57.099,57.98,56.612,57.794,110478249,0
2013-06-10,58.175,58.747,57.139,57.413,122922550,0
2013-06-11,57.001,57.919,56.683,57.24,78124569,0
2013-06-12,57.492,57.72,56.447,56.536,72410954,0
2013-06-13,56.576,57.184,56.086,57.027,78073763,0
2013-06-14,56.956,57.073,56.053,56.254,74231979,0
2013-06-17,56.439,56.995,56.297,56.51,70826350,0
2013-06-18,56.453,56.888,56.276,56.48,53253269,0
2013-06-19,56.433,56.465,55.334,55.334,84900606,0
2013-06-20,54.851,55.726,54.31,54.528,97571131,0
2013-06-21,54.743,54.941,53.384,54.093,131373254,0
2013-06-24,53.292,53.458,52.068,52.656,131201439,0
2013-06-25,53.07,53.345,52.173,52.668,85798615,0
2013-06-26,52.837,52.952,51.758,52.07,100421751,0
2013-06-27,52.225,52.507,51.478,51.511,92086911,0
2013-06-28,51.492,52.665,51.167,52.174,157038434,0
2013-07-01,52.677,53.93,52.485,53.532,106782954,0
2013-07-02,53.627,55.157,53.566,54.743,128310205,0
2013-07-03,55.052,55.332,54.607,55.046,65778191,0
2013-07-05,54.992,55.373,54.33,54.603,74822054,0
2013-07-08,54.954,55.071,53.719,54.295,81408010,0
2013-07-09,54.104,55.4,53.683,55.248,96272163,0
2013-07-10,54.889,55.569,54.712,55.037,76762108,0
2013-07-11,55.326,56.018,55.094,55.895,89091585,0
2013-07-12,55.943,56.223,55.389,55.792,76341543,0
2013-07-15,55.595,56.442,55.569,55.915,66057635,0
2013-07-16,55.793,56.341,55.488,56.275,59047139,0
2013-07-17,56.211,56.54,56.015,56.29,54331236,0
2013-07-18,56.691,56.884,56.329,56.478,59767782,0
2013-07-19,56.654,56.77,55.511,55.587,73376842,0
2013-07-22,56.18,56.217,55.658,55.766,56758813,0
2013-07-23,55.729,55.852,54.772,54.809,100344971,0
2013-07-24,57.418,58.157,56.939,57.624,161614519,0
2013-07-25,57.652,57.74,57.01,57.36,62696972,0
2013-07-26,56.944,57.693,56.818,57.69,54660341,0
2013-07-29,57.665,58.863,57.584,58.577,67772196,0
2013-07-30,58.859,59.801,58.766,59.3,84455163,0
2013-07-31,59.517,59.828,58.792,59.195,88104757,0
2013-08-01,59.601,59.754,59.291,59.739,56271954,0
2013-08-02,59.913,60.545,59.737,60.506,74882462,0
2013-08-05,60.787,61.568,60.457,61.41,87002474,0
2013-08-06,61.224,61.73,60.46,60.86,91429189,0
2013-08-07,60.671,61.089,60.404,60.824,81575272,0
2013-08-08,61.077,61.109,60.301,60.705,69398648,0
2013-08-09,60.389,60.631,59.735,59.841,72550376,0
2013-08-12,60.159,61.711,60.127,61.538,98783625,0
2013-08-13,62.011,65.134,61.631,64.464,238766895,0
2013-08-14,65.557,66.398,64.969,65.641,205035729,0
2013-08-15,65.366,66.153,64.401,65.561,132937506,0
2013-08-16,65.856,66.229,65.687,66.143,98193588,0
2013-08-19,66.411,67.648,66.364,66.857,138397683,0
2013-08-20,67.118,67.23,65.946,65.981,97177688,0
2013-08-21,66.311,66.782,65.999,66.147,91012161,0
2013-08-22,66.492,66.576,65.6,66.23,66170157,0
2013-08-23,66.271,66.278,65.755,65.974,60347161,0
2013-08-26,65.936,67.179,65.903,66.23,89722850,0
2013-08-27,65.574,66.168,64.036,64.333,114980660,0
2013-08-28,63.993,65.285,63.993,64.642,83358341,0
2013-08-29,64.737,65.376,64.669,64.744,64955661,0
2013-08-30,65.162,65.289,64.435,64.529,73441655,0
2013-09-03,64.928,65.915,64.172,64.332,90061942,0
2013-09-04,65.782,66.132,65.346,65.665,93457251,0
2013-09-05,65.869,65.926,65,65.216,64045054,0
2013-09-06,65.632,65.759,64.515,65.603,97395330,0
2013-09-09,66.494,66.881,66.297,66.649,92247478,0
2013-09-10,66.653,66.818,64.454,65.131,201381996,0
2013-09-11,61.496,62.374,61.205,61.586,243602913,0
2013-09-12,61.689,62.599,61.361,62.244,109494212,0
2013-09-13,61.801,62.129,61.19,61.216,81010241,0
2013-09-16,60.703,60.783,58.888,59.27,148654192,0
2013-09-17,58.986,60.533,58.927,59.954,108268776,0
2013-09-18,60.991,61.407,60.659,61.187,123653234,0
2013-09-19,61.981,62.654,61.788,62.189,109532530,0
2013-09-20,62.943,63.011,61.36,61.544,189486492,0
2013-09-23,65.327,65.432,63.547,64.607,206436374,0
2013-09-24,65.163,65.241,64.234,64.404,98395445,0
2013-09-25,64.447,64.474,63.394,63.407,85916079,0
2013-09-26,63.993,64.33,63.719,64.024,64209217,0
2013-09-27,63.702,63.82,63.3,63.566,61799628,0
2013-09-30,63.209,63.793,62.832,63.144,70054799,0
2013-10-01,63,64.407,62.991,64.254,95834066,0
2013-10-02,63.945,64.759,63.698,64.463,78239935,0
2013-10-03,64.588,64.832,63.303,63.652,87499474,0
2013-10-04,63.714,63.811,63.018,63.602,70181642,0
2013-10-07,64.07,64.872,63.909,64.224,84575112,0
2013-10-08,64.513,64.607,63.275,63.328,78690301,0
2013-10-09,63.816,64.229,62.978,64.074,81780985,0
2013-10-10,64.695,64.836,64.13,64.474,75327135,0
2013-10-11,64.124,65.026,63.884,64.89,72543831,0
2013-10-14,64.499,65.521,64.435,65.318,70939202,0
2013-10-15,65.511,66.1,65.248,65.663,86611099,0
2013-10-16,65.942,66.171,65.737,65.986,67932110,0
2013-10-17,65.836,66.465,65.795,66.43,68581262,0
2013-10-18,66.624,67.057,66.592,67.009,78736831,0
2013-10-21,67.385,69.038,67.355,68.652,107479988,0
2013-10-22,69.316,69.585,66.897,68.455,144756990,0
2013-10-23,68.339,69.217,68.339,69.126,85003666,0
2013-10-24,69.131,70.114,68.793,70.04,104264177,0
2013-10-25,69.962,70.212,69.144,69.257,91559954,0
2013-10-28,69.661,69.921,68.894,69.773,148557120,0
2013-10-29,70.614,71.007,67.752,68.034,172429868,0
2013-10-30,68.393,69.462,68.078,69.119,96044079,0
2013-10-31,69.533,69.862,69.04,69.228,74342353,0
2013-11-01,69.051,69.105,67.924,68.478,74523668,0
2013-11-04,68.616,69.371,68.313,69.361,66254698,0
2013-11-05,69.07,69.644,68.869,69.188,71969237,0
2013-11-06,69.42,69.514,68.635,68.991,60179071,0
2013-11-07,68.816,69.296,67.863,67.876,70759975,0
2013-11-08,68.154,69.02,67.889,68.945,75200409,0
2013-11-11,68.873,69.096,68.13,68.744,61238751,0
2013-11-12,68.562,69.39,68.475,68.876,55096757,0
2013-11-13,68.625,69.167,68.469,68.954,53108867,0
2013-11-14,69.243,70.1,69.12,69.954,76137223,0
2013-11-15,69.743,70.074,69.466,69.532,85689577,0
2013-11-18,69.532,69.825,68.635,68.691,65960448,0
2013-11-19,68.741,69.319,68.602,68.812,56325427,0
2013-11-20,68.768,68.927,68.121,68.212,52299532,0
2013-11-21,68.552,69.031,68.033,69.021,70627891,0
2013-11-22,68.808,69.156,68.677,68.848,60271546,0
2013-11-25,69.005,69.65,69.002,69.366,61838610,0
2013-11-26,69.41,71.01,69.401,70.645,108093005,0
2013-11-27,71.032,72.316,70.645,72.311,97875204,0
2013-11-29,72.774,73.948,72.554,73.65,85784777,0
2013-12-02,73.904,74.742,72.954,73.008,127378358,0
2013-12-03,73.945,75.012,73.861,75.006,121442841,0
2013-12-04,74.899,75.386,74.278,74.832,101776136,0
2013-12-05,75.845,76.175,75.016,75.216,120550905,0
2013-12-06,74.937,75.063,74.113,74.173,92774029,0
2013-12-09,74.289,75.439,74.289,75.019,86349511,0
2013-12-10,74.644,75.213,74.328,74.904,74866930,0
2013-12-11,75.097,75.622,74.129,74.349,96933561,0
2013-12-12,74.463,74.877,74.174,74.24,70680718,0
2013-12-13,74.547,74.552,73.33,73.433,89649953,0
2013-12-16,73.51,74.518,73.509,73.837,76133485,0
2013-12-17,73.614,74.096,73.293,73.506,61879032,0
2013-12-18,72.804,73.037,71.362,72.948,152480161,0
2013-12-19,72.759,72.844,72.014,72.111,86456519,0
2013-12-20,72.238,73.056,72.159,72.715,117510402,0
2013-12-23,75.23,75.588,74.534,75.505,135046926,0
2013-12-24,75.48,75.741,74.968,75.187,45181907,0
2013-12-26,75.242,75.428,74.618,74.685,54960420,0
2013-12-27,74.675,74.753,74.104,74.182,60845998,0
2013-12-30,73.832,74.182,73.152,73.445,68315985,0
2013-12-31,73.398,74.338,73.374,74.303,60185593,0
2014-01-02,73.596,73.776,73.112,73.259,63381747,0
2014-01-03,73.224,73.334,71.579,71.649,105949677,0
2014-01-06,71.181,72.421,70.671,72.041,111371946,0
2014-01-07,72.092,72.311,71.247,71.526,85837203,0
2014-01-08,71.363,72.257,71.347,71.979,69742195,0
2014-01-09,72.421,72.429,70.905,71.059,75296626,0
2014-01-10,71.496,71.626,70.343,70.584,82293116,0
2014-01-13,70.186,71.852,70.182,70.953,102208792,0
2014-01-14,71.284,72.411,71.21,72.366,90221824,0
2014-01-15,73.31,74.196,73.063,73.819,106000094,0
2014-01-16,73.494,73.753,73.066,73.408,61901334,0
2014-01-17,73.041,73.119,71.506,71.609,116852625,0
2014-01-21,71.639,72.854,71.577,72.723,88608305,0
2014-01-22,72.964,73.809,72.554,73.044,102612534,0
2014-01-23,72.837,73.705,72.157,73.663,108796944,0
2014-01-24,73.374,73.588,72.151,72.324,116677005,0
2014-01-27,72.907,73.48,72.283,72.911,153946079,0
2014-01-28,67.38,68.212,66.494,67.084,287513027,0
2014-01-29,66.758,67.197,66.038,66.323,135707442,0
2014-01-30,66.562,67.084,65.786,66.195,183051179,0
2014-01-31,65.593,66.425,65.368,66.301,125399329,0
2014-02-03,66.57,67.246,66.129,66.425,108441037,0
2014-02-04,66.996,67.476,66.591,67.384,101619608,0
2014-02-05,67.088,68.246,67.05,67.889,88655086,0
2014-02-06,67.959,68.417,67.66,68.285,69118384,0
2014-02-07,69.43,69.674,68.935,69.24,100349532,0
2014-02-10,69.021,70.882,69.017,70.481,92647341,0
2014-02-11,70.697,71.647,70.551,71.41,75715859,0
2014-02-12,71.541,71.89,71.049,71.405,82624900,0
2014-02-13,71.238,72.593,71.174,72.539,82460844,0
2014-02-14,72.279,72.745,72.11,72.481,73373818,0
2014-02-18,72.733,73.44,72.696,72.747,69951104,0
2014-02-19,72.58,72.865,71.194,71.599,84194209,0
2014-02-20,70.988,71.549,70.482,70.77,82022735,0
2014-02-21,70.962,71.225,69.896,69.983,74764289,0
2014-02-24,69.701,70.606,69.608,70.289,77490655,0
2014-02-25,70.539,70.56,69.417,69.559,62349200,0
2014-02-26,69.87,69.951,68.699,68.931,74079480,0
2014-02-27,68.902,70.452,68.755,70.305,80967174,0
2014-02-28,70.493,70.981,69.567,70.115,99751584,0
2014-03-03,69.683,70.703,69.659,70.318,64072608,0
2014-03-04,70.75,70.966,70.319,70.781,69522755,0
2014-03-05,70.738,71.25,70.5,70.931,53655882,0
2014-03-06,70.986,71.207,70.364,70.716,49737443,0
2014-03-07,70.84,70.881,70.09,70.674,59366890,0
2014-03-10,70.399,71.059,70.397,70.738,47918092,0
2014-03-11,71.344,71.781,70.96,71.427,75267090,0
2014-03-12,71.216,71.597,70.884,71.495,53819509,0
2014-03-13,71.608,71.903,70.504,70.703,69087181,0
2014-03-14,70.453,70.735,69.682,69.908,63579800,0
2014-03-17,70.249,70.613,70.062,70.183,53487828,0
2014-03-18,70.068,70.879,69.976,70.802,56191210,0
2014-03-19,70.918,71.446,70.482,70.784,60225016,0
2014-03-20,70.617,70.97,70.261,70.442,55860392,0
2014-03-21,70.874,71.116,70.128,70.998,100370851,0
2014-03-24,71.742,72.016,71.29,71.843,95345170,0
2014-03-25,72.149,72.715,71.895,72.612,75668667,0
2014-03-26,72.816,73.148,71.797,71.918,80352724,0
2014-03-27,71.933,72.149,71.297,71.611,59515262,0
2014-03-28,71.723,71.807,71.181,71.531,53761202,0
2014-03-31,71.847,72.058,71.406,71.513,45120078,0
2014-04-01,71.649,72.196,71.518,72.168,53756949,0
2014-04-02,72.266,72.411,71.981,72.29,48236882,0
2014-04-03,72.133,72.283,71.634,71.787,43575329,0
2014-04-04,71.946,71.946,70.693,70.858,73750958,0
2014-04-07,70.385,70.736,69.534,69.746,77608565,0
2014-04-08,69.975,70.099,69.113,69.741,65359845,0
2014-04-09,69.619,70.68,69.553,70.658,55224337,0
2014-04-10,70.707,70.915,69.704,69.747,64210843,0
2014-04-11,69.192,69.66,68.902,69.231,72865944,0
2014-04-14,69.521,69.572,68.912,69.505,55141578,0
2014-04-15,69.319,69.5,68.128,69.011,71395004,0
2014-04-16,69.023,69.429,68.503,69.15,57571857,0
2014-04-17,69.304,70.318,69.176,69.942,76225876,0
2014-04-21,69.995,70.902,69.813,70.773,48937241,0
2014-04-22,70.393,70.859,70.151,70.842,54306219,0
2014-04-23,70.494,70.767,69.876,69.917,105031141,0
2014-04-24,75.707,75.945,74.711,75.648,203605444,0
2014-04-25,75.218,76.211,75.141,76.203,104551267,0
2014-04-28,76.319,79.376,76.285,79.154,179365028,0
2014-04-29,79.108,79.408,78.544,78.921,90348130,0
2014-04-30,78.961,79.866,78.583,78.621,122417131,0
2014-05-01,78.877,79.252,78.125,78.806,65429177,0
2014-05-02,78.942,79.168,78.571,78.952,51295837,0
2014-05-05,78.627,80.074,78.609,80.068,76869322,0
2014-05-06,80.183,80.532,79.198,79.198,100362399,0
2014-05-07,79.306,79.581,78.307,78.921,75755285,0
2014-05-08,78.815,79.641,78.566,78.779,61329017,0
2014-05-09,78.316,78.545,77.754,78.454,77701371,0
2014-05-12,78.713,79.54,78.701,79.429,56840197,0
2014-05-13,79.315,79.657,79.141,79.553,42568593,0
2014-05-14,79.375,80.041,79.282,79.569,44314309,0
2014-05-15,79.68,79.935,78.786,78.891,61473971,0
2014-05-16,78.866,80.057,78.434,80.056,73643793,0
2014-05-19,80.1,81.371,80.031,81.006,84639303,0
2014-05-20,80.996,81.247,80.488,81.02,62516532,0
2014-05-21,80.9,81.286,80.665,81.235,52478753,0
2014-05-22,81.273,81.709,80.938,81.364,53517596,0
2014-05-23,81.361,82.362,81.256,82.283,61841671,0
2014-05-27,82.487,83.855,82.483,83.823,92959721,0
2014-05-28,83.874,84.387,83.575,83.604,84112408,0
2014-05-29,84.121,85.331,84.11,85.13,100301688,0
2014-05-30,85.478,86.307,84.26,84.813,150300491,0
2014-06-02,84.939,85.054,83.404,84.228,98405789,0
2014-06-03,84.202,85.581,84.174,85.417,78047724,0
2014-06-04,85.403,86.805,85.227,86.394,89398150,0
2014-06-05,86.578,87.002,86.097,86.733,80934610,0
2014-06-06,87.075,87.256,86.346,86.494,93342815,0
2014-06-09,86.938,88.048,86.051,87.879,80295914,0
2014-06-10,88.846,89.147,87.757,88.394,66883772,0
2014-06-11,88.282,88.872,87.662,88.03,48658211,0
2014-06-12,88.189,88.273,86.19,86.556,58320003,0
2014-06-13,86.473,86.697,85.234,85.608,58118984,0
2014-06-16,85.824,86.986,85.769,86.473,37895837,0
2014-06-17,86.574,86.938,86.096,86.358,31676565,0
2014-06-18,86.537,86.556,85.674,86.454,35716386,0
2014-06-19,86.556,86.565,85.665,86.151,37860944,0
2014-06-20,86.142,86.799,85.251,85.261,107532634,0
2014-06-23,85.646,85.928,84.973,85.186,46568517,0
2014-06-24,85.113,86.041,84.589,84.671,41613569,0
2014-06-25,84.608,85.064,84.08,84.746,39299432,0
2014-06-26,84.756,85.392,84.221,85.251,34768469,0
2014-06-27,85.177,86.286,85.13,86.266,68252052,0
2014-06-30,86.377,87.895,86.368,87.157,52861317,0
2014-07-01,87.709,88.225,87.345,87.709,40725631,0
2014-07-02,88.03,88.215,87.307,87.671,30350622,0
2014-07-03,87.851,88.255,87.41,88.189,24408182,0
2014-07-07,88.292,90.026,88.255,90.006,60137317,0
2014-07-08,90.29,90.785,88.084,89.427,69499690,0
2014-07-09,89.509,89.989,88.872,89.462,38832141,0
2014-07-10,87.933,89.615,87.709,89.137,42298257,0
2014-07-11,89.436,89.933,88.966,89.304,36251885,0
2014-07-14,89.905,90.87,89.707,90.458,45599128,0
2014-07-15,90.785,90.832,89.127,89.399,48635107,0
2014-07-16,90.936,91.067,88.853,88.891,56993284,0
2014-07-17,89.127,89.361,86.818,87.307,61033713,0
2014-07-18,87.804,88.853,87.24,88.564,53258066,0
2014-07-21,89.089,89.098,87.895,88.103,41588495,0
2014-07-22,88.798,88.994,88.273,88.837,58640916,0
2014-07-23,89.49,91.798,89.256,91.151,99020557,0
2014-07-24,91.011,91.273,90.43,91.002,48739410,0
2014-07-25,90.832,91.761,90.636,91.601,46330790,0
2014-07-28,91.741,93.074,91.49,92.869,58914302,0
2014-07-29,93.159,93.262,92.146,92.267,45964362,0
2014-07-30,92.324,92.567,91.601,92.052,35187956,0
2014-07-31,91.124,91.395,89.408,89.661,60546841,0
2014-08-01,89.004,90.617,88.921,90.158,51711818,0
2014-08-04,90.382,90.579,89.256,89.652,42582820,0
2014-08-05,89.436,89.734,88.498,89.21,59603481,0
2014-08-06,88.862,89.548,88.827,89.059,41075935,0
2014-08-07,89.474,90.437,88.693,89.05,49506505,0
2014-08-08,88.845,89.373,87.919,89.295,44397365,0
2014-08-11,89.797,90.558,89.392,90.474,38777694,0
2014-08-12,90.523,91.313,90.116,90.456,35843833,0
2014-08-13,90.624,91.653,90.523,91.653,33844029,0
2014-08-14,91.735,91.963,91.238,91.898,29809389,0
2014-08-15,92.273,92.547,91.294,92.349,51895143,0
2014-08-18,92.831,93.659,92.349,93.462,50442748,0
2014-08-19,93.698,94.904,93.612,94.762,73588829,0
2014-08-20,94.685,95.271,94.209,94.798,55845077,0
2014-08-21,94.798,95.128,94.359,94.806,35506462,0
2014-08-22,94.529,95.635,94.437,95.492,46837483,0
2014-08-25,95.957,96.304,95.453,95.703,42651286,0
2014-08-26,95.585,95.664,95.06,95.09,35148584,0
2014-08-27,95.203,96.682,94.924,96.266,50529216,0
2014-08-28,95.75,96.885,95.721,96.372,72606328,0
2014-08-29,96.91,96.998,96.332,96.613,47291611,0
2014-09-02,97.144,97.778,96.826,97.357,56799272,0
2014-09-03,97.173,97.261,92.914,93.255,132973538,0
2014-09-04,93.171,94.341,92.172,92.482,90877484,0
2014-09-05,93.122,93.678,92.662,93.284,61989515,0
2014-09-08,93.593,93.603,92.418,92.706,49137848,0
2014-09-09,93.385,97.153,90.615,92.359,201284504,0
2014-09-10,92.378,95.289,92.142,95.184,106928476,0
2014-09-11,94.645,95.605,93.897,95.595,66170138,0
2014-09-12,95.385,96.323,95.261,95.814,66492385,0
2014-09-15,96.91,97.134,95.605,95.788,65021888,0
2014-09-16,94.065,95.433,93.207,95.06,70954298,0
2014-09-17,95.443,95.947,94.815,95.74,64628387,0
2014-09-18,96.13,96.469,95.721,95.938,39549055,0
2014-09-19,96.362,96.469,95.08,95.148,75183589,0
2014-09-22,95.947,96.276,94.806,95.243,55962429,0
2014-09-23,94.825,97.036,94.771,96.75,67229669,0
2014-09-24,96.295,96.949,95.375,95.898,63786691,0
2014-09-25,94.742,94.933,92.105,92.244,106124440,0
2014-09-26,92.869,94.967,92.745,94.967,66137193,0
2014-09-29,92.983,94.665,92.963,94.359,52777909,0
2014-09-30,95.012,95.703,94.762,94.967,58608757,0
2014-10-01,94.815,94.914,93.028,93.482,54606482,0
2014-10-02,93.564,94.463,92.408,94.159,50644838,0
2014-10-03,93.726,94.454,93.348,93.897,46100381,0
2014-10-06,94.209,94.874,93.708,93.897,39284946,0
2014-10-07,93.717,94.369,93.057,93.075,44640757,0
2014-10-08,93.084,95.289,92.662,95.002,60880729,0
2014-10-09,95.703,96.499,94.835,95.203,82050763,0
2014-10-10,94.914,96.169,94.539,94.952,70335317,0
2014-10-13,95.502,95.928,94.075,94.075,56785539,0
2014-10-14,94.626,94.752,92.904,93.075,67552864,0
2014-10-15,92.34,93.452,89.71,91.936,107047620,0
2014-10-16,90.059,92.105,89.928,90.729,76540345,0
2014-10-17,91.898,93.313,91.247,92.057,72278875,0
2014-10-20,92.716,94.218,92.576,94.027,82008266,0
2014-10-21,97.104,97.104,95.443,96.584,100342644,0
2014-10-22,96.94,98.132,96.71,97.085,72394711,0
2014-10-23,98.102,99.014,97.67,98.806,75378691,0
2014-10-24,99.143,99.423,98.518,99.173,49878793,0
2014-10-27,98.826,99.413,98.686,99.074,36271985,0
2014-10-28,99.343,100.6,99.303,100.6,50990915,0
2014-10-29,100.52,101.21,100.24,101.18,55900054,0
2014-10-30,100.8,101.19,99.82,100.82,43133355,0
2014-10-31,101.8,101.83,101.05,101.79,47360766,0
2014-11-03,102.01,103.96,101.8,103.11,55411077,0
2014-11-04,103.07,103.19,101.53,102.35,44070830,0
2014-11-05,102.81,103.01,101.92,102.59,39689849,0
2014-11-06,102.71,102.97,102.06,102.88,36913586,0
2014-11-07,102.93,103.49,102.74,103.18,35579243,0
2014-11-10,103.19,103.5,102.85,103.01,28715933,0
2014-11-11,102.89,103.91,102.6,103.86,28975210,0
2014-11-12,103.55,105.48,103.54,105.3,49565600,0
2014-11-13,105.84,107.39,105.65,106.81,62848423,0
2014-11-14,107.1,108.09,107.01,108.08,46514993,0
2014-11-17,108.17,111.03,107.24,107.91,49355439,0
2014-11-18,107.86,109.52,107.82,109.32,46700497,0
2014-11-19,109.29,109.57,107.73,108.54,44193084,0
2014-11-20,108.78,110.62,108.72,110.1,45810221,0
2014-11-21,111.23,111.29,109.83,110.25,60391456,0
2014-11-24,110.63,112.44,110.39,112.3,50094566,0
2014-11-25,112.73,113.34,111.18,111.32,72696667,0
2014-11-26,111.64,112.76,111.53,112.66,43101440,0
2014-11-28,112.91,113.02,111.75,112.6,26213573,0
2014-12-01,112.47,112.89,105.32,108.94,88523014,0
2014-12-02,107.44,109.57,106.74,108.51,62668871,0
2014-12-03,109.57,110.14,108.98,109.73,45449566,0
2014-12-04,109.58,110.95,109.14,109.34,44522535,0
2014-12-05,109.79,109.88,108.52,108.87,40469204,0
2014-12-08,108,108.52,105.67,106.39,60872177,0
2014-12-09,104.32,108.2,103.52,108.02,63577767,0
2014-12-10,108.3,108.72,105.59,105.99,47045201,0
2014-12-11,106.27,107.73,105.39,105.67,43789936,0
2014-12-12,104.57,105.91,103.74,103.89,59159400,0
2014-12-15,104.77,105.65,100.66,102.44,70959092,0
2014-12-16,100.68,104.3,100.59,101.05,64100708,0
2014-12-17,101.42,103.98,101.12,103.58,56384329,0
2014-12-18,105.91,106.64,104.74,106.64,62279357,0
2014-12-19,106.27,107.18,105.71,105.82,93393464,0
2014-12-22,106.18,107.43,106.01,106.92,47699142,0
2014-12-23,107.17,107.27,106.45,106.53,27476050,0
2014-12-24,106.57,106.7,106.04,106.04,15296050,0
2014-12-26,106.13,108.4,106.04,107.91,35610489,0
2014-12-29,107.72,108.64,107.63,107.84,29133164,0
2014-12-30,107.57,107.84,106.14,106.51,31555587,0
2014-12-31,106.81,107.09,104.34,104.49,43715939,0
2015-01-02,105.44,105.49,101.62,103.5,56196458,0
2015-01-05,102.51,102.83,99.79,100.58,67880159,0
2015-01-06,100.97,101.69,99.044,100.59,69460979,0
2015-01-07,101.49,102.42,100.99,102.01,42324520,0
2015-01-08,103.4,106.17,102.88,105.93,62679241,0
2015-01-09,106.66,107.19,104.34,106.04,56712884,0
2015-01-12,106.59,106.62,102.98,103.42,52421263,0
2015-01-13,105.48,106.79,103.09,104.35,70853466,0
2015-01-14,103.21,104.59,102.7,103.95,51653023,0
2015-01-15,104.14,104.2,100.96,101.12,63283616,0
2015-01-16,101.33,101.84,99.59,100.32,82925523,0
2015-01-20,102.1,102.96,100.8,102.9,86996261,0
2015-01-21,103.13,105.12,102.49,103.72,57995531,0
2015-01-22,104.4,106.46,103.88,106.39,80829941,0
2015-01-23,106.33,107.68,105.58,106.96,53300672,0
2015-01-26,107.67,108.26,106.79,107.06,58694780,0
2015-01-27,106.41,106.47,103.2,103.31,100510975,0
2015-01-28,111.34,111.82,109.16,109.16,155781252,0
2015-01-29,110.11,112.84,109.4,112.57,89138209,0
2015-01-30,112.08,113.58,110.61,110.91,88431556,0
2015-02-02,111.75,112.82,109.88,112.3,66181590,0
2015-02-03,112.17,112.75,111.33,112.32,54824287,0
2015-02-04,112.17,114.08,111.99,113.17,74030839,0
2015-02-05,114.06,114.26,113.31,113.99,44438620,0
2015-02-06,114.06,114.28,112.59,113.02,45964935,0
2015-02-09,112.68,113.89,112.57,113.77,40895791,0
2015-02-10,114.21,116.07,114.2,115.96,65164771,0
2015-02-11,116.67,118.71,116.42,118.67,77332011,0
2015-02-12,119.8,121.15,119.34,120.19,78330856,0
2015-02-13,120.96,120.96,119.42,120.77,56927581,0
2015-02-17,121.16,122.47,120.61,121.49,66393629,0
2015-02-18,121.3,122.37,121.12,122.31,47218044,0
2015-02-19,122.1,122.61,121.97,122.07,39279445,0
2015-02-20,122.22,123.07,121.71,123.07,51474822,0
2015-02-23,123.59,126.4,123.23,126.4,74617465,0
2015-02-24,126.34,126.97,124.65,125.61,72791386,0
2015-02-25,125.03,125.07,121.79,122.38,78560740,0
2015-02-26,122.38,124.36,120.33,123.93,96020337,0
2015-02-27,123.57,124.07,121.88,122.08,65231155,0
2015-03-02,122.83,123.82,121.94,122.67,50608817,0
2015-03-03,122.55,123.09,121.74,122.94,39791443,0
2015-03-04,122.68,123.13,121.96,122.16,33320315,0
2015-03-05,122.19,122.35,119.53,120.14,59469141,0
2015-03-06,122.02,122.95,119.99,120.32,76646735,0
2015-03-09,121.62,123.14,118.85,120.82,93152478,0
2015-03-10,120.14,120.9,117.66,118.32,72453061,0
2015-03-11,118.53,118.57,116.03,116.16,72539762,0
2015-03-12,116.23,118.69,115.58,116.79,50910842,0
2015-03-13,118.22,119.17,116.5,117.47,54534273,0
2015-03-16,117.73,118.74,116.77,118.74,37748111,0
2015-03-17,119.67,121,119.42,120.73,53688174,0
2015-03-18,120.69,122.74,120.1,122.09,68680174,0
2015-03-19,122.35,122.83,121.07,121.17,48202149,0
2015-03-20,121.91,122.02,118.95,119.67,72283235,0
2015-03-23,120.8,121.51,120.24,120.89,39679274,0
2015-03-24,120.91,121.7,120.28,120.4,34557741,0
2015-03-25,120.26,120.52,117.27,117.27,54353186,0
2015-03-26,116.66,118.67,116.52,118.07,50057655,0
2015-03-27,118.41,118.5,116.81,117.14,41611700,0
2015-03-30,117.89,120.13,117.85,120.1,49559739,0
2015-03-31,119.83,120.21,118.18,118.24,44289056,0
2015-04-01,118.62,118.91,116.99,118.08,42743165,0
2015-04-02,118.82,119.33,118.02,119.1,33903042,0
2015-04-06,118.28,121.18,118.15,121.02,39136637,0
2015-04-07,121.31,121.77,119.73,119.76,36819494,0
2015-04-08,119.62,120.13,118.76,119.37,39279005,0
2015-04-09,119.62,120.3,118.46,120.28,34132932,0
2015-04-10,119.7,120.89,119.04,120.78,42287023,0
2015-04-13,121.99,122.19,120.33,120.54,38264547,0
2015-04-14,120.69,120.97,119.67,120.03,26857714,0
2015-04-15,120.14,120.81,119.76,120.48,30457939,0
2015-04-16,120.01,120.78,119.85,119.91,29850770,0
2015-04-17,119.32,119.88,118.27,118.55,54670854,0
2015-04-20,119.32,121.77,118.96,121.27,49502951,0
2015-04-21,121.75,121.84,120.38,120.6,34094920,0
2015-04-22,120.69,122.46,120.05,122.22,39585604,0
2015-04-23,121.94,123.94,121.78,123.24,48161636,0
2015-04-24,123.99,124.13,122.81,123.82,46851616,0
2015-04-27,125.74,126.53,124.63,126.06,102018381,0
2015-04-28,127.78,127.86,123.14,124.06,125135690,0
2015-04-29,123.72,125.06,121.94,122.24,66696822,0
2015-04-30,121.17,121.54,118.38,118.94,87540921,0
2015-05-01,119.84,123.69,119.08,122.54,61568872,0
2015-05-04,123.07,124.07,121.9,122.3,53651452,0
2015-05-05,121.79,122.07,119.55,119.57,51844979,0
2015-05-06,120.28,120.45,117.25,118.8,75857987,0
2015-05-07,119.07,120.33,118.35,119.55,45652779,0
2015-05-08,120.89,121.79,120.35,121.79,58208702,0
2015-05-11,121.58,121.74,119.89,120.54,44047350,0
2015-05-12,119.86,121.08,119.12,120.12,50464764,0
2015-05-13,120.39,121.39,120.13,120.26,36354556,0
2015-05-14,121.6,123.07,121.36,123.07,47366643,0
2015-05-15,123.18,123.6,122.35,122.89,40021590,0
2015-05-18,122.51,124.75,122.49,124.23,53256393,0
2015-05-19,124.72,124.9,123.74,124.11,46769197,0
2015-05-20,124.04,125,123.45,124.1,38199509,0
2015-05-21,124.11,125.61,123.89,125.41,41631624,0
2015-05-22,125.6,126.9,125.42,126.49,47777927,0
2015-05-26,126.54,126.84,123.23,123.72,74044081,0
2015-05-27,124.37,126.22,124.09,126.01,48026583,0
2015-05-28,125.83,125.92,125.12,125.75,32191239,0
2015-05-29,125.25,125.47,123.95,124.31,53319512,0
2015-06-01,125.22,125.41,124.09,124.57,33649578,0
2015-06-02,123.92,124.68,123.43,124,35247319,0
2015-06-03,124.69,124.96,123.95,124.16,32466240,0
2015-06-04,123.68,124.61,123.03,123.47,40290158,0
2015-06-05,123.63,123.79,122.49,122.77,37331747,0
2015-06-08,123.02,123.32,121.03,121.97,55195489,0
2015-06-09,120.91,122.22,119.88,121.61,58732198,0
2015-06-10,122.09,123.45,122,123,40948345,0
2015-06-11,123.29,124.22,122.6,122.71,37084550,0
2015-06-12,122.32,122.46,121.31,121.37,38579953,0
2015-06-15,120.34,121.43,119.97,121.12,46094023,0
2015-06-16,121.22,122,120.59,121.78,33001274,0
2015-06-17,121.89,122.03,120.95,121.49,34493316,0
2015-06-18,121.43,122.44,121.42,122.03,37101639,0
2015-06-19,121.92,121.98,120.62,120.81,57335314,0
2015-06-22,121.68,122.2,121.28,121.78,35668278,0
2015-06-23,121.67,121.78,121.08,121.23,31717403,0
2015-06-24,121.41,123.87,121.32,122.25,57926303,0
2015-06-25,122.98,123.31,121.69,121.69,33466523,0
2015-06-26,121.84,122.14,120.73,120.96,46175652,0
2015-06-29,119.73,120.69,118.79,118.84,51514057,0
2015-06-30,119.83,120.36,119.16,119.7,46494077,0
2015-07-01,121.1,121.14,120.24,120.81,31685901,0
2015-07-02,120.65,120.9,120.03,120.66,28513099,0
2015-07-06,119.23,120.46,119.15,120.25,29403250,0
2015-07-07,120.15,120.39,118.11,119.95,49193474,0
2015-07-08,118.79,118.95,116.94,116.97,63669393,0
2015-07-09,118.19,118.38,113.77,114.59,82356224,0
2015-07-10,116.37,118.19,115.67,117.65,64290561,0
2015-07-13,119.32,120.01,118.63,119.92,43423667,0
2015-07-14,120.29,120.59,119.33,119.87,33279159,0
2015-07-15,119.98,121.35,119.84,121.02,35239317,0
2015-07-16,121.94,122.69,121.54,122.63,37955852,0
2015-07-17,123.19,123.72,122.44,123.72,48373947,0
2015-07-20,124.99,126.9,124.73,126.03,61718915,0
2015-07-21,126.78,126.85,124.35,124.78,80429635,0
2015-07-22,116.42,119.77,116.42,119.51,120975577,0
2015-07-23,120.43,121.29,119.35,119.45,53440014,0
2015-07-24,119.61,120,118.23,118.81,44180009,0
2015-07-27,117.48,117.97,116.55,117.17,46582952,0
2015-07-28,117.75,118.24,116.95,117.75,35226815,0
2015-07-29,117.54,117.87,116.68,117.39,38782874,0
2015-07-30,116.73,116.97,116.14,116.78,35237502,0
2015-07-31,117,117.04,115.4,115.76,44937189,0
2015-08-03,115.95,116.97,112.15,113.02,73291498,0
2015-08-04,112.06,112.33,108.07,109.41,130079349,0
2015-08-05,107.8,112.08,106.98,110.13,104065281,0
2015-08-06,111.17,111.68,109.4,110.37,55158515,0
2015-08-07,109.84,111.44,109.76,110.74,40338410,0
2015-08-10,111.71,115.04,111.71,114.78,57321780,0
2015-08-11,112.93,113.28,108.64,108.8,101212493,0
2015-08-12,107.88,110.64,105.09,110.47,106071713,0
2015-08-13,111.24,111.58,109.8,110.38,50629240,0
2015-08-14,109.59,111.49,109.31,111.16,44781223,0
2015-08-17,111.24,112.79,110.72,112.32,42648223,0
2015-08-18,111.61,112.6,111.21,111.68,36051444,0
2015-08-19,111.3,111.7,109.93,110.25,50369291,0
2015-08-20,109.37,109.62,107.01,107.98,71456351,0
2015-08-21,105.87,107.27,101.28,101.4,133808438,0
2015-08-24,90.948,104.32,88.196,98.855,169159067,0
2015-08-25,106.51,106.51,99.213,99.452,108070357,0
2015-08-26,102.64,105.34,100.7,105.15,100948881,0
2015-08-27,107.59,108.55,105.47,108.25,88265831,0
2015-08-28,107.54,108.62,106.93,108.6,55457595,0
2015-08-31,107.4,109.79,107.37,108.09,58654593,0
2015-09-01,105.6,107.25,102.91,103.26,80160471,0
2015-09-02,105.68,107.7,104.6,107.7,64558315,0
2015-09-03,107.84,108.11,105.49,105.81,55530094,0
2015-09-04,104.47,105.89,104.03,104.74,52152843,0
2015-09-08,107.03,107.91,105.76,107.67,57209226,0
2015-09-09,109.07,109.32,105.23,105.6,88677659,0
2015-09-10,105.72,108.59,105.35,107.92,65588130,0
2015-09-11,107.16,109.49,107.13,109.49,52068455,0
2015-09-14,111.76,112.06,110.11,110.54,60880851,0
2015-09-15,111.15,111.71,109.69,111.47,45210576,0
2015-09-16,111.44,111.72,110.66,111.59,38776840,0
2015-09-17,110.88,111.67,109.03,109.22,66878079,0
2015-09-18,107.57,109.57,107.24,108.76,77489421,0
2015-09-21,108.98,110.59,108.97,110.44,52388174,0
2015-09-22,108.69,109.46,107.87,108.71,52517731,0
2015-09-23,108.94,109.97,108.61,109.59,37299049,0
2015-09-24,108.56,110.72,107.73,110.24,52307402,0
2015-09-25,111.62,111.86,109.32,109.96,58573958,0
2015-09-28,109.15,109.83,107.8,107.8,54334671,0
2015-09-29,108.16,108.82,103.4,104.55,76529838,0
2015-09-30,105.62,106.93,104.25,105.74,69340249,0
2015-10-01,104.56,105.08,102.86,105.04,66686622,0
2015-10-02,103.55,106.41,103.1,105.82,60522325,0
2015-10-05,105.33,106.77,104.56,106.2,54302250,0
2015-10-06,106.06,107.11,105.22,106.71,50964296,0
2015-10-07,107.11,107.14,104.87,106.2,48782741,0
2015-10-08,105.64,105.64,103.74,104.96,64652927,0
2015-10-09,105.45,107.64,104.95,107.49,55008109,0
2015-10-12,108.06,108.08,106.84,106.99,31773458,0
2015-10-13,106.24,107.81,106.11,107.16,34474745,0
2015-10-14,106.69,106.91,105.02,105.66,46380294,0
2015-10-15,106.35,107.47,105.93,107.23,39298405,0
2015-10-16,107.15,107.37,105.97,106.44,40924861,0
2015-10-19,106.22,107.12,105.56,107.1,31042788,0
2015-10-20,106.74,109.45,106.24,109.08,51079941,0
2015-10-21,109.3,110.8,109.01,109.07,44152631,0
2015-10-22,109.6,110.72,109.39,110.72,43450707,0
2015-10-23,111.87,114.3,111.51,114.16,61927636,0
2015-10-26,113.19,113.24,110.17,110.51,69194942,0
2015-10-27,110.62,111.72,109.29,109.81,72898797,0
2015-10-28,112.1,114.37,111.26,114.34,89241471,0
2015-10-29,113.79,115.7,113.37,115.54,53436940,0
2015-10-30,115.97,116.2,114.51,114.56,51494522,0
2015-11-02,114.92,116.34,114.67,116.16,33585292,0
2015-11-03,115.8,118.38,115.71,117.51,47482394,0
2015-11-04,118.04,118.69,116.59,116.95,46788462,0
2015-11-05,117.32,118.12,115.7,116.42,41082805,0
2015-11-06,116.6,117.28,116.12,116.56,34320534,0
2015-11-09,116.46,117.28,115.57,116.07,35181795,0
2015-11-10,112.56,113.67,111.74,112.43,61415434,0
2015-11-11,112.04,113.03,110.92,111.79,46967285,0
2015-11-12,111.93,112.48,111.34,111.41,33783843,0
2015-11-13,110.91,111.26,108.08,108.15,47584787,0
2015-11-16,107.23,109.98,106.87,109.92,39580968,0
2015-11-17,110.63,110.76,109.11,109.46,28685340,0
2015-11-18,111.45,113.1,111.19,112.91,48480343,0
2015-11-19,113.25,115.29,112.42,114.36,44970842,0
2015-11-20,114.77,115.45,114.42,114.86,35613492,0
2015-11-23,114.83,115.27,112.95,113.35,33739180,0
2015-11-24,112.95,114.91,112.77,114.45,44451376,0
2015-11-25,114.78,114.79,113.52,113.63,22215769,0
2015-11-27,113.89,114.01,113.21,113.41,13551137,0
2015-11-30,113.59,114.97,113.35,113.9,40696103,0
2015-12-01,114.33,114.38,112.52,112.95,36200728,0
2015-12-02,112.7,113.71,111.76,111.95,34660013,0
2015-12-03,112.21,112.45,109.96,110.91,43169645,0
2015-12-04,111,114.81,110.82,114.6,60012168,0
2015-12-07,114.55,115.4,113.41,113.88,33325471,0
2015-12-08,113.13,114.19,112.52,113.83,35636755,0
2015-12-09,113.25,113.29,110.79,111.31,48154922,0
2015-12-10,111.72,112.6,111.2,111.84,30342878,0
2015-12-11,110.9,111.1,108.64,108.97,48700025,0
2015-12-14,107.99,108.47,105.71,108.29,67497102,0
2015-12-15,107.78,108.59,106.24,106.37,55386059,0
2015-12-16,106.94,107.83,104.74,107.19,58414146,0
2015-12-17,107.85,108.06,104.91,104.91,46504966,0
2015-12-18,104.84,105.44,101.87,102.09,100184873,0
2015-12-21,103.28,103.37,101.63,103.33,49431782,0
2015-12-22,103.4,103.72,102.49,103.23,34053824,0
2015-12-23,103.27,104.78,103.2,104.56,33920744,0
2015-12-24,104.93,104.93,103.93,104.01,14122706,0
2015-12-28,103.59,103.69,102.22,102.83,27737339,0
2015-12-29,102.97,105.35,102.87,104.68,32127908,0
2015-12-30,104.53,104.64,103.18,103.32,23107102,0
2015-12-31,103.02,103.04,100.91,101.35,40331735,0
2016-01-04,98.786,101.46,98.211,101.44,65260163,0
2016-01-05,101.81,101.91,98.597,98.885,54763789,0
2016-01-06,96.816,98.558,96.149,96.949,69848688,0
2016-01-07,95.003,96.4,92.839,92.857,79584675,0
2016-01-08,94.879,95.417,93.157,93.349,72263364,0
2016-01-11,95.283,95.369,93.715,94.86,51663692,0
2016-01-12,96.806,96.94,95.159,96.238,48788856,0
2016-01-13,96.584,97.417,93.675,93.762,63633079,0
2016-01-14,94.31,96.74,92.175,95.814,64047546,0
2016-01-15,92.618,94.071,91.807,93.512,81347795,0
2016-01-19,94.745,94.977,91.943,93.059,55141551,0
2016-01-20,91.557,94.532,89.941,93.184,72332171,0
2016-01-21,93.445,94.235,91.404,92.712,48343798,0
2016-01-22,94.957,97.68,94.707,97.641,66786882,0
2016-01-25,97.739,97.748,95.517,95.736,51552663,0
2016-01-26,96.209,97.124,94.418,96.266,62947239,0
2016-01-27,92.463,93.029,89.863,89.941,136183663,0
2016-01-28,90.295,91,88.948,90.585,57221872,0
2016-01-29,91.258,93.715,90.835,93.715,64001873,0
2016-02-01,92.876,93.108,91.847,92.839,39944544,0
2016-02-02,91.867,92.463,90.769,90.961,36704829,0
2016-02-03,91.462,93.233,90.575,92.761,46169095,0
2016-02-04,92.79,94.214,92.142,93.506,46932646,0
2016-02-05,93.429,93.816,90.69,91.009,44587215,0
2016-02-08,90.148,92.636,90.06,91.968,54462376,0
2016-02-09,91.27,92.868,90.923,91.948,43358326,0
2016-02-10,92.849,93.264,91.087,91.252,42513754,0
2016-02-11,90.786,91.688,89.625,90.7,47475842,0
2016-02-12,91.174,91.474,90.031,90.98,40597943,0
2016-02-16,91.977,93.749,91.579,93.545,46978971,0
2016-02-17,93.575,95.065,93.07,94.979,43799633,0
2016-02-18,95.675,95.724,93.013,93.177,38283311,0
2016-02-19,92.926,93.66,92.732,92.965,33669312,0
2016-02-22,93.226,93.798,92.849,93.778,34204278,0
2016-02-23,93.314,93.41,91.523,91.659,30704980,0
2016-02-24,90.97,93.294,90.331,93.022,35993405,0
2016-02-25,92.975,93.66,92.202,93.66,25516566,0
2016-02-26,94.087,94.884,93.488,93.808,28393158,0
2016-02-29,93.758,95.085,93.555,93.594,31134115,0
2016-03-01,94.522,97.542,94.299,97.309,50578114,0
2016-03-02,97.289,97.661,96.449,97.522,33443244,0
2016-03-03,97.357,98.459,97.232,98.26,35928675,0
2016-03-04,99.093,100.42,98.132,99.73,45219857,0
2016-03-07,99.113,99.54,97.729,98.607,33651382,0
2016-03-08,97.552,98.508,97.183,97.797,31433660,0
2016-03-09,98.072,98.338,97.055,97.885,25017401,0
2016-03-10,98.171,98.964,96.94,97.935,34622277,0
2016-03-11,98.964,99.004,98.26,98.984,26173003,0
2016-03-14,98.646,99.62,98.518,99.233,25905632,0
2016-03-15,100.63,101.81,100.52,101.24,41393259,0
2016-03-16,101.27,102.9,101.25,102.57,39570655,0
2016-03-17,102.14,103.06,101.59,102.41,35559413,0
2016-03-18,102.93,103.09,101.82,102.53,45667572,0
2016-03-21,102.54,104.21,101.77,102.52,36677182,0
2016-03-22,101.88,103.86,101.84,103.3,33517703,0
2016-03-23,103.07,103.65,102.51,102.73,26553819,0
2016-03-24,102.1,102.84,101.53,102.28,26997489,0
2016-03-28,102.6,102.78,101.69,101.82,18989484,0
2016-03-29,101.53,104.34,101.53,104.24,30594055,0
2016-03-30,105.17,106.89,105.12,106.05,45807935,0
2016-03-31,106.21,106.38,105.39,105.5,24742478,0
2016-04-01,105.3,106.47,104.73,106.46,25945411,0
2016-04-04,106.89,108.59,106.74,107.56,35942137,0
2016-04-05,106.01,107.18,105.92,106.3,25609378,0
2016-04-06,106.7,107.43,105.71,107.41,25984596,0
2016-04-07,106.42,106.89,104.65,105.06,30475096,0
2016-04-08,105.42,106.26,104.7,105.18,23790775,0
2016-04-11,105.48,107.07,105.34,105.53,27359835,0
2016-04-12,105.84,106.97,105.18,106.91,27011785,0
2016-04-13,107.25,108.74,107.25,108.44,32986760,0
2016-04-14,108.04,108.79,107.77,108.5,25034296,0
2016-04-15,108.51,108.7,106.22,106.34,45477740,0
2016-04-18,105.4,105.46,103.52,104.04,60827213,0
2016-04-19,104.43,104.54,102.82,103.49,31809676,0
2016-04-20,103.22,104.62,102.66,103.71,27283535,0
2016-04-21,103.51,103.51,102.14,102.57,30241777,0
2016-04-22,101.64,103.07,101.28,102.29,33801240,0
2016-04-25,101.63,102.26,101.17,101.71,27531875,0
2016-04-26,100.58,101.93,100.58,101.01,40792313,0
2016-04-27,92.926,95.55,92.617,94.678,112434674,0
2016-04-28,94.484,94.746,91.232,91.792,81721131,0
2016-04-29,90.98,91.688,89.548,90.739,69258022,0
2016-05-02,90.957,91.068,89.441,90.641,48928736,0
2016-05-03,91.184,92.676,90.68,92.132,57833504,0
2016-05-04,92.152,92.829,90.816,91.174,39613522,0
2016-05-05,91.543,91.612,90.259,90.804,35564617,0
2016-05-06,90.931,91.008,89.449,90.296,43943729,0
2016-05-09,90.57,91.32,90.171,90.366,31804157,0
2016-05-10,90.891,91.125,89.704,90.979,33492603,0
2016-05-11,91.037,91.125,90.044,90.093,24986431,0
2016-05-12,90.296,90.356,87.133,87.979,76624902,0
2016-05-13,87.649,89.274,87.649,88.154,43567098,0
2016-05-16,89.976,91.924,89.255,91.427,61321587,0
2016-05-17,92.08,92.225,90.579,91.047,45087968,0
2016-05-18,91.701,92.722,91.437,92.09,42224835,0
2016-05-19,92.168,92.168,91.125,91.737,30385734,0
2016-05-20,92.168,92.937,92.05,92.732,30922310,0
2016-05-23,93.364,94.65,93.171,93.909,37195696,0
2016-05-24,94.68,95.528,94.309,95.342,30438731,0
2016-05-25,96.092,97.134,95.547,96.998,35401739,0
2016-05-26,97.075,98.102,96.063,97.787,56007085,0
2016-05-27,96.841,97.846,96.652,97.729,35434339,0
2016-05-31,96.998,97.778,96.239,97.251,40046258,0
2016-06-01,96.432,96.94,95.761,95.886,28795510,0
2016-06-02,95.049,95.283,94.105,95.167,39671824,0
2016-06-03,95.235,95.703,94.904,95.361,26032342,0
2016-06-06,95.429,99.223,95,96.054,23399089,0
2016-06-07,96.657,97.261,96.374,96.442,21261857,0
2016-06-08,96.432,96.959,96.101,96.354,19634691,0
2016-06-09,95.926,97.377,95.886,97.046,26357497,0
2016-06-10,95.955,96.75,95.906,96.258,26692624,0
2016-06-13,96.11,96.531,94.563,94.796,36532227,0
2016-06-14,94.777,95.901,94.222,94.914,31680335,0
2016-06-15,95.265,95.838,94.495,94.602,26709300,0
2016-06-16,93.929,95.195,93.56,95,31329507,0
2016-06-17,94.095,94.125,92.81,92.839,56080025,0
2016-06-20,93.492,94.046,92.546,92.616,34353316,0
2016-06-21,92.459,93.832,92.204,93.404,32787026,0
2016-06-22,93.735,94.359,92.859,93.063,26879714,0
2016-06-23,93.433,93.774,92.761,93.589,31379225,0
2016-06-24,90.482,92.183,90.229,90.96,64987579,0
2016-06-27,90.57,90.619,89.109,89.635,45491756,0
2016-06-28,90.472,91.213,89.732,91.145,39565203,0
2016-06-29,91.515,92.08,91.184,91.934,32943084,0
2016-06-30,91.973,93.267,91.836,93.102,34702639,0
2016-07-01,92.995,93.944,92.839,93.384,25603482,0
2016-07-05,92.898,92.907,91.99,92.556,27859251,0
2016-07-06,92.128,93.161,91.906,93.034,30109590,0
2016-07-07,93.199,93.979,93.122,93.433,24360033,0
2016-07-08,93.969,94.359,93.54,94.154,27265101,0
2016-07-11,94.222,95.099,94.213,94.445,23269626,0
2016-07-12,94.63,95.148,94.583,94.874,22288127,0
2016-07-13,94.864,95.118,94.309,94.339,22399014,0
2016-07-14,94.845,96.403,94.777,96.199,36057603,0
2016-07-15,96.334,96.706,95.926,96.199,30331958,0
2016-07-18,96.12,97.512,96.025,97.222,36732486,0
2016-07-19,96.959,97.387,96.745,97.261,22690490,0
2016-07-20,97.387,97.836,97.129,97.347,25320799,0
2016-07-21,97.222,98.369,96.541,96.831,30952856,0
2016-07-22,96.666,96.706,95.742,96.082,26506075,0
2016-07-25,95.683,96.258,94.388,94.796,39095508,0
2016-07-26,94.289,95.41,93.899,94.144,41543558,0
2016-07-27,101.53,101.62,100.07,100.26,92280275,0
2016-07-28,100.15,101.72,100.14,101.61,38147287,0
2016-07-29,101.47,101.82,100.97,101.49,25483464,0
2016-08-01,101.68,103.38,101.68,103.28,37755686,0
2016-08-02,103.28,103.3,101.29,101.75,32274886,0
2016-08-03,102.08,103.07,102.04,103.02,28107157,0
2016-08-04,103.38,103.79,103.08,103.67,25774059,0
2016-08-05,104.06,105.4,103.97,105.23,34200101,0
2016-08-08,105.28,106.11,104.92,106.11,26154976,0
2016-08-09,105.98,106.67,105.76,106.54,26028603,0
2016-08-10,106.44,106.63,105.51,105.75,22767897,0
2016-08-11,106.26,106.66,105.6,105.68,23833284,0
2016-08-12,105.53,106.18,105.53,105.93,18276547,0
2016-08-15,105.89,107.25,105.83,107.19,25003629,0
2016-08-16,107.34,107.93,106.94,107.1,33480899,0
2016-08-17,106.83,107.09,106.08,106.93,23217740,0
2016-08-18,106.96,107.31,106.75,106.81,19296763,0
2016-08-19,106.5,107.4,106.1,107.08,25057769,0
2016-08-22,106.59,106.77,105.6,106.25,25105654,0
2016-08-23,106.33,107.04,106.27,106.58,19390253,0
2016-08-24,106.3,106.48,105.43,105.78,23001540,0
2016-08-25,105.15,105.63,104.46,105.32,23392897,0
2016-08-26,105.17,105.7,104.1,104.7,27370509,0
2016-08-29,104.4,105.2,104.08,104.59,23921658,0
2016-08-30,103.6,104.29,103.3,103.78,22815497,0
2016-08-31,103.46,104.35,103.44,103.89,27265644,0
2016-09-01,103.93,104.57,103.42,104.5,25052908,0
2016-09-02,105.45,105.75,104.59,105.48,26313135,0
2016-09-06,105.65,106.04,105.27,105.45,23740653,0
2016-09-07,105.58,106.49,104.83,106.1,39707231,0
2016-09-08,105.01,105.03,103.04,103.32,50719791,0
2016-09-09,102.46,103.52,100.98,100.98,44964056,0
2016-09-12,100.51,103.52,100.39,103.24,41785747,0
2016-09-13,105.27,106.52,105,105.7,62547232,0
2016-09-14,106.46,110.66,106.34,109.44,108613122,0
2016-09-15,111.49,113.31,111.12,113.15,90447884,0
2016-09-16,112.72,113.71,111.67,112.53,71964632,0
2016-09-19,112.79,113.76,110.88,111.21,47369748,0
2016-09-20,110.68,111.75,110.17,111.2,34656540,0
2016-09-21,111.48,111.62,110.1,111.18,33923980,0
2016-09-22,111.97,112.55,111.63,112.23,30131295,0
2016-09-23,112.04,112.4,109.23,110.36,52802745,0
2016-09-26,109.32,111.02,109.23,110.52,29240653,0
2016-09-27,110.63,110.81,110,110.72,24405226,0
2016-09-28,111.32,112.25,111.06,111.58,29459822,0
2016-09-29,110.79,111.43,109.47,109.85,35383410,0
2016-09-30,110.12,111,109.47,110.68,34063033,0
2016-10-03,110.36,110.68,109.94,110.18,21290000,0
2016-10-04,110.69,111.93,110.28,110.63,29927280,0
2016-10-05,111.03,111.29,110.34,110.68,20421419,0
2016-10-06,111.33,111.96,110.76,111.52,28654697,0
2016-10-07,111.93,112.17,111.14,111.69,24470377,0
2016-10-10,112.63,114.31,112.33,113.63,36107269,0
2016-10-11,115.25,116.21,113.78,113.88,63602119,0
2016-10-12,114.91,115.51,114.31,114.9,37745045,0
2016-10-13,114.35,115,113.3,114.54,34806734,0
2016-10-14,115.43,115.7,114.69,115.18,35191224,0
2016-10-17,114.89,115.39,114.34,115.11,22473663,0
2016-10-18,115.71,115.74,115.01,115.03,22508257,0
2016-10-19,114.81,115.31,111.43,114.68,19945147,0
2016-10-20,114.42,114.94,113.91,114.62,24118935,0
2016-10-21,114.37,114.47,113.86,114.17,22320703,0
2016-10-24,114.66,115.29,114.56,115.2,23201534,0
2016-10-25,115.48,115.89,114.87,115.78,39372794,0
2016-10-26,111.93,113.28,110.94,113.17,65731885,0
2016-10-27,112.97,113.44,111.73,112.1,28622558,0
2016-10-28,111.5,112.81,111.08,111.35,35517569,0
2016-10-31,111.28,111.85,110.83,111.17,26982072,0
2016-11-01,111.09,111.4,108.23,109.17,44759202,0
2016-11-02,109.08,110.01,108.91,109.27,28935110,0
2016-11-03,109.23,109.7,107.82,108.09,27365705,0
2016-11-04,106.82,108.5,106.4,107.11,31332886,0
2016-11-07,108.33,108.76,107.73,108.66,32097231,0
2016-11-08,108.56,109.95,107.96,109.31,23340607,0
2016-11-09,108.14,109.56,106.34,109.13,56639402,0
2016-11-10,109.34,109.34,104.16,106.08,57233876,0
2016-11-11,105.42,107.14,104.86,106.72,34260819,0
2016-11-14,106.01,106.1,102.43,104.04,51998455,0
2016-11-15,104.88,105.98,104.48,105.41,32783355,0
2016-11-16,105.01,108.48,104.91,108.25,59075293,0
2016-11-17,108.07,108.6,107.1,108.21,26926203,0
2016-11-18,107.98,108.79,107.92,108.31,26701564,0
2016-11-21,108.37,110.22,108.27,109.96,27750355,0
2016-11-22,110.18,110.63,109.64,110.03,22763071,0
2016-11-23,109.6,109.75,108.58,109.47,25113722,0
2016-11-25,109.38,110.1,109.2,110.02,11243972,0
2016-11-28,109.67,110.68,109.63,109.81,25507986,0
2016-11-29,109.03,110.26,108.32,109.7,28114816,0
2016-11-30,109.84,110.42,108.52,108.77,33487474,0
2016-12-01,108.62,109.19,107.3,107.76,35443246,0
2016-12-02,107.44,108.34,107.12,108.16,24243808,0
2016-12-05,108.26,108.29,106.54,107.38,32817489,0
2016-12-06,107.77,108.61,107.46,108.21,25593403,0
2016-12-07,107.53,109.43,107.43,109.28,29781884,0
2016-12-08,109.11,110.64,108.85,110.35,26299711,0
2016-12-09,110.53,112.88,110.53,112.15,33899172,0
2016-12-12,111.5,113.17,110.7,111.51,26334256,0
2016-12-13,112.04,114.09,111.95,113.36,42609408,0
2016-12-14,113.21,114.36,113.15,113.36,32880126,0
2016-12-15,113.55,114.89,113.4,113.99,44092267,0
2016-12-16,114.63,114.66,113.82,114.14,39326480,0
2016-12-19,113.97,115.51,113.92,114.8,26726101,0
2016-12-20,114.9,115.63,114.84,115.11,19184853,0
2016-12-21,114.96,115.53,114.94,115.21,21988995,0
2016-12-22,114.51,114.67,113.81,114.45,25566176,0
2016-12-23,113.76,114.68,113.76,114.68,13998412,0
2016-12-27,114.68,115.93,114.65,115.41,17786684,0
2016-12-28,115.65,116.15,114.36,114.92,19619378,0
2016-12-29,114.61,115.26,114.56,114.89,14988280,0
2016-12-30,114.81,115.35,113.6,113.99,31078121,0
2017-01-03,113.97,114.49,112.93,114.31,28186251,0
2017-01-04,114.02,114.67,113.92,114.19,20850505,0
2017-01-05,114.09,115.02,113.98,114.77,22044719,0
2017-01-06,114.94,116.29,114.63,116.04,31419514,0
2017-01-09,116.08,117.54,116.07,117.11,32145605,0
2017-01-10,116.89,117.49,116.43,117.23,21526096,0
2017-01-11,116.86,118.03,116.72,117.86,26871766,0
2017-01-12,117.01,117.41,116.34,117.37,27099166,0
2017-01-13,117.23,117.73,116.93,117.16,25804433,0
2017-01-17,116.47,118.33,116.35,118.1,32437894,0
2017-01-18,118.1,118.59,117.82,118.09,22940226,0
2017-01-19,117.51,118.19,117.48,117.89,24226408,0
2017-01-20,118.54,118.54,117.85,118.1,28871584,0
2017-01-23,118.1,118.9,117.88,118.19,19773986,0
2017-01-24,117.66,118.2,117.61,118.07,22955721,0
2017-01-25,118.51,120.17,118.37,119.95,32181237,0
2017-01-26,119.74,120.51,119.68,120.01,25763704,0
2017-01-27,120.21,120.42,119.68,120.02,20442567,0
2017-01-30,119.02,119.7,118.75,119.7,30221237,0
2017-01-31,119.23,119.47,118.71,119.43,40551991,0
2017-02-01,125.02,128.43,125,126.7,112035964,0
2017-02-02,125.95,127.34,125.76,126.5,32642923,0
2017-02-03,126.28,127.14,126.14,127.03,24901403,0
2017-02-06,127.08,128.44,126.87,128.23,26535136,0
2017-02-07,128.48,130,128.39,129.44,36819227,0
2017-02-08,129.27,130.13,129.14,129.95,21807865,0
2017-02-09,130.13,130.91,129.6,130.89,24315896,0
2017-02-10,130.93,131.4,130.53,130.6,19547142,0
2017-02-13,131.54,132.27,131.21,131.75,22372021,0
2017-02-14,131.93,133.52,131.71,133.45,31422950,0
2017-02-15,133.95,134.7,133.07,133.94,34025535,0
2017-02-16,134.1,134.33,133.28,133.78,21789666,0
2017-02-17,133.53,134.26,133.53,134.15,21373610,0
2017-02-21,134.66,135.17,134.41,135.12,22189166,0
2017-02-22,134.86,135.54,134.54,135.53,17802516,0
2017-02-23,135.79,135.88,134.73,134.92,18825464,0
2017-02-24,134.34,135.08,133.71,135.08,21476672,0
2017-02-27,135.56,135.84,134.71,135.35,19361217,0
2017-02-28,135.5,135.84,135.12,135.41,21396929,0
2017-03-01,136.29,138.52,136,138.18,35409768,0
2017-03-02,138.37,138.65,137.16,137.36,25867137,0
2017-03-03,137.18,138.22,136.99,138.17,20213907,0
2017-03-06,137.75,138.16,137,137.73,19165899,0
2017-03-07,137.46,138.35,137.19,137.91,16882562,0
2017-03-08,137.35,138.19,137.22,137.4,18180205,0
2017-03-09,137.14,137.19,135.47,137.08,20855801,0
2017-03-10,137.65,137.74,137.04,137.54,18704430,0
2017-03-13,137.56,137.82,137.22,137.6,17625458,0
2017-03-14,137.7,138.04,137.24,137.39,15488099,0
2017-03-15,137.8,139.12,137.42,138.83,25992231,0
2017-03-16,139.09,139.39,138.63,139.06,19456910,0
2017-03-17,139.37,139.37,138.27,138.36,38384215,0
2017-03-20,138.77,139.87,138.6,139.83,21793966,0
2017-03-21,140.48,141.14,138.12,138.23,39992202,0
2017-03-22,138.23,139.97,138.15,139.79,26162591,0
2017-03-23,139.63,139.95,138.98,139.29,20584245,0
2017-03-24,139.87,140.11,138.72,139.01,21671446,0
2017-03-27,137.78,139.59,137.02,139.25,22479436,0
2017-03-28,139.28,142.38,138.99,142.14,33139331,0
2017-03-29,142.02,142.83,141.53,142.46,28380855,0
2017-03-30,142.53,142.84,141.84,142.27,18920203,0
2017-03-31,142.06,142.61,141.35,142,19012588,0
2017-04-03,142.05,142.46,141.39,142.04,20219441,0
2017-04-04,141.59,143.22,141.51,143.1,19657127,0
2017-04-05,142.56,143.77,142.15,142.36,27332311,0
2017-04-06,142.63,142.86,141.79,142,20534685,0
2017-04-07,142.07,142.52,141.61,141.68,16867174,0
2017-04-10,141.94,142.22,141.24,141.51,16881122,0
2017-04-11,141.28,141.69,138.43,140,30734653,0
2017-04-12,139.97,140.51,139.38,140.17,20112357,0
2017-04-13,140.28,140.73,139.42,139.42,17342580,0
2017-04-17,139.85,140.25,139.24,140.2,15807795,0
2017-04-18,139.78,140.41,139.48,139.57,14228494,0
2017-04-19,140.25,140.37,138.82,139.05,16712357,0
2017-04-20,139.59,141.26,139.53,140.79,22650719,0
2017-04-21,140.79,141.02,140.22,140.63,16824648,0
2017-04-24,141.84,142.29,141.52,141.98,17318652,0
2017-04-25,142.25,143.23,142.21,142.87,18890350,0
2017-04-26,142.81,142.94,141.72,142.02,20251016,0
2017-04-27,142.26,142.5,141.65,142.13,14373797,0
2017-04-28,142.43,142.64,141.61,141.99,21104313,0
2017-05-01,143.41,145.5,143.28,144.89,33919167,0
2017-05-02,145.84,146.37,145.15,145.81,44952316,0
2017-05-03,143.9,145.79,142.61,145.37,46142971,0
2017-05-04,144.83,145.45,144.12,144.84,23619320,0
2017-05-05,145.07,147.26,145.07,147.24,27647313,0
2017-05-08,147.31,151.92,147.31,151.24,49253481,0
2017-05-09,152.09,153.09,151.67,152.21,39488435,0
2017-05-10,151.85,152.16,150.35,151.49,26082077,0
2017-05-11,151.31,152.92,151.17,152.8,27444703,0
2017-05-12,153.54,155.25,153.51,154.93,32675245,0
2017-05-15,154.84,155.48,153.89,154.53,26110341,0
2017-05-16,154.77,154.89,153.56,154.31,20146922,0
2017-05-17,152.45,153.42,148.59,149.12,51061768,0
2017-05-18,150.14,152.19,150,151.4,33821183,0
2017-05-19,152.23,152.83,151.49,151.91,27091159,0
2017-05-22,152.85,153.43,151.76,152.84,23107230,0
2017-05-23,153.74,153.74,152.16,152.65,20058989,0
2017-05-24,152.69,153.02,151.53,152.19,19351686,0
2017-05-25,152.58,153.2,151.88,152.72,19363914,0
2017-05-26,152.85,153.09,152.16,152.46,22056974,0
2017-05-30,152.27,153.28,152.18,152.52,20270624,0
2017-05-31,152.82,153.02,151.24,151.61,24640098,0
2017-06-01,152.02,152.18,151.08,152.03,16507879,0
2017-06-02,152.43,154.29,151.74,154.29,27913007,0
2017-06-05,153.19,153.3,152.31,152.78,25475184,0
2017-06-06,152.75,154.64,152.63,153.3,26794401,0
2017-06-07,153.86,154.81,153.33,154.21,21178774,0
2017-06-08,154.09,154.38,153.25,153.83,21306003,0
2017-06-09,154.03,154.03,144.93,147.87,65276866,0
2017-06-12,144.65,145,141.44,144.33,72746935,0
2017-06-13,146.05,146.34,144.06,145.5,34353487,0
2017-06-14,146.39,146.39,142.77,144.07,31693046,0
2017-06-15,142.25,143.39,141.14,143.22,31901027,0
2017-06-16,142.71,143.41,141.13,141.2,50646574,0
2017-06-19,142.59,145.65,142.59,145.25,32710986,0
2017-06-20,145.78,145.78,143.85,143.92,25073708,0
2017-06-21,144.43,144.98,143.52,144.78,21426008,0
2017-06-22,144.68,145.61,144.03,144.54,19229949,0
2017-06-23,144.04,146.05,144.02,145.19,35690628,0
2017-06-26,146.06,147.17,144.29,144.73,25872700,0
2017-06-27,143.92,145.07,142.55,142.66,24917773,0
2017-06-28,143.4,145.02,142.09,144.74,22222273,0
2017-06-29,143.62,144.04,141.21,142.61,31691561,0
2017-06-30,143.36,143.87,142.71,142.95,23177479,0
2017-07-03,143.79,144.21,142.03,142.43,14385444,0
2017-07-05,142.62,143.7,141.66,143.02,21713608,0
2017-07-06,141.95,142.43,141.34,141.66,24292414,0
2017-07-07,141.83,143.66,141.83,143.11,18860161,0
2017-07-10,143.04,144.86,142.3,143.97,21239601,0
2017-07-11,143.64,144.76,143.3,144.44,19871415,0
2017-07-12,144.78,145.09,143.73,144.65,25050830,0
2017-07-13,144.41,147.38,144.35,146.66,25270495,0
2017-07-14,146.86,148.22,146.22,147.93,20268831,0
2017-07-17,147.71,149.77,147.46,148.44,23949714,0
2017-07-18,148.09,149,147.56,148.95,17984885,0
2017-07-19,149.35,150.29,148.82,149.89,21068251,0
2017-07-20,150.37,150.61,149.06,149.21,17330058,0
2017-07-21,148.86,149.31,147.77,149.14,25310545,0
2017-07-24,149.45,151.3,148.78,150.96,21630982,0
2017-07-25,150.67,152.69,150.67,151.6,18971925,0
2017-07-26,152.2,152.78,151.91,152.31,15852949,0
2017-07-27,152.6,152.84,146.19,149.43,32678443,0
2017-07-28,148.77,149.1,148.08,148.39,17325849,0
2017-07-31,148.78,149.2,147.02,147.62,19862378,0
2017-08-01,147.99,149.09,147.3,148.92,34393966,0
2017-08-02,158.09,158.56,154.99,155.97,70262267,0
2017-08-03,155.88,156.04,153.86,154.4,26825418,0
2017-08-04,154.9,156.22,154.52,155.22,20675691,0
2017-08-07,155.89,157.73,155.5,157.62,21994093,0
2017-08-08,157.41,160.62,157.09,158.88,36405476,0
2017-08-09,158.07,160.06,157.92,159.86,26260901,0
2017-08-10,159.33,159.43,154.08,154.76,39801107,0
2017-08-11,156.04,158,155.51,156.92,26331467,0
2017-08-14,158.75,159.64,158.18,159.28,22154486,0
2017-08-15,160.08,161.61,159.57,161.02,29485832,0
2017-08-16,161.36,161.93,159.58,160.37,27722910,0
2017-08-17,159.95,160.13,157.27,157.29,27595336,0
2017-08-18,157.29,158.93,156.16,156.94,27496898,0
2017-08-21,156.94,157.32,154.55,156.65,26435558,0
2017-08-22,157.66,159.43,157.45,159.21,21646375,0
2017-08-23,158.5,159.9,158.31,159.41,19448353,0
2017-08-24,159.86,160.16,157.98,158.7,19874496,0
2017-08-25,159.08,159.98,158.7,159.29,25559215,0
2017-08-28,159.57,161.42,159.36,160.89,25790449,0
2017-08-29,159.53,162.54,159.43,162.33,29563743,0
2017-08-30,163.21,163.3,162.03,162.76,27320985,0
2017-08-31,163.05,163.93,162.89,163.41,26842382,0
2017-09-01,164.21,164.35,163.04,163.46,16635257,0
2017-09-05,163.16,163.66,159.98,161.5,29611447,0
2017-09-06,162.13,162.41,159.95,161.33,21690060,0
2017-09-07,161.51,161.66,159.79,160.68,21986050,0
2017-09-08,160.28,160.57,157.96,158.06,28527517,0
2017-09-11,159.93,161.47,159.32,160.92,31630174,0
2017-09-12,162.03,163.37,158.2,160.28,71864833,0
2017-09-13,159.3,159.39,157.34,159.08,45029308,0
2017-09-14,158.42,158.83,157.52,157.71,23724888,0
2017-09-15,157.9,160.39,157.43,159.31,49024732,0
2017-09-18,159.54,159.93,157.43,158.1,28260649,0
2017-09-19,158.94,159.2,157.87,158.16,20668366,0
2017-09-20,157.33,157.69,153.28,155.51,52386815,0
2017-09-21,155.24,155.24,152.2,152.84,37504252,0
2017-09-22,151.48,151.72,150.02,151.35,46750753,0
2017-09-25,149.45,151.29,148.63,150.01,44528320,0
2017-09-26,151.24,153.37,151.15,152.59,36757890,0
2017-09-27,153.25,154.16,152.99,153.68,25494693,0
2017-09-28,153.34,153.73,152.15,152.73,22063341,0
2017-09-29,152.66,153.58,151.46,153.57,26359485,0
2017-10-02,153.71,153.9,152.17,153.26,18749860,0
2017-10-03,153.46,154.53,153.36,153.92,16277486,0
2017-10-04,153.08,153.31,151.91,152.93,20188277,0
2017-10-05,153.63,154.88,153.5,154.83,21341803,0
2017-10-06,154.41,154.93,154.01,154.74,17448243,0
2017-10-09,155.25,156.17,154.93,155.28,16302190,0
2017-10-10,155.5,157.43,154.54,155.34,15659866,0
2017-10-11,155.41,156.42,155.19,155.99,16942261,0
2017-10-12,155.79,156.81,155.17,155.44,16440001,0
2017-10-13,156.17,156.72,155.85,156.43,16432666,0
2017-10-16,157.33,159.43,157.09,159.31,24182814,0
2017-10-17,159.21,160.29,158.66,159.9,19040557,0
2017-10-18,159.85,160.13,159.03,159.19,16314850,0
2017-10-19,156.19,156.52,154.46,155.42,42539211,0
2017-10-20,156.05,157.18,155.4,155.69,23997615,0
2017-10-23,156.33,157.13,154.94,155.61,22039067,0
2017-10-24,155.73,156.86,155.64,156.54,17701740,0
2017-10-25,156.35,156.99,154.71,155.85,21253629,0
2017-10-26,156.67,157.26,156.22,156.85,16993593,0
2017-10-27,158.72,163.01,158.13,162.47,44561025,0
2017-10-30,163.3,167.47,163.13,166.12,44861465,0
2017-10-31,167.3,169.04,166.34,168.43,36176411,0
2017-11-01,169.26,169.33,165.02,166.29,33758685,0
2017-11-02,167.04,167.9,164.69,167.51,41542177,0
2017-11-03,173.38,173.64,170.51,171.88,59612161,0
2017-11-06,171.75,174.36,171.1,173.63,34901241,0
2017-11-07,173.29,174.51,173.29,174.18,24424877,0
2017-11-08,174.03,175.61,173.71,175.61,24451166,0
2017-11-09,174.48,175.46,172.52,175.25,29533086,0
2017-11-10,175.11,175.38,174.27,174.67,25130494,0