Date,Open,High,Low,Close,Volume,OpenInt
1970-01-02,1.5325,1.5783,1.5325,1.5631,13511,0
1970-01-05,1.5631,1.5783,1.5403,1.5783,23083,0
1970-01-06,1.5783,1.5934,1.5708,1.5708,18360,0
1970-01-07,1.5708,1.5783,1.5552,1.5783,10098,0
1970-01-08,1.5708,1.5708,1.5552,1.5552,21375,0
1970-01-09,1.5552,1.5783,1.5478,1.5708,22035,0
1970-01-12,1.5631,1.5631,1.5403,1.5552,15345,0
1970-01-13,1.5552,1.5552,1.5097,1.5097,20854,0
1970-01-14,1.5097,1.5173,1.4868,1.5097,49575,0
1970-01-15,1.5097,1.5097,1.4942,1.5019,30820,0
1970-01-16,1.5019,1.5325,1.4942,1.4942,30558,0
1970-01-19,1.5019,1.5325,1.5019,1.5248,16526,0
1970-01-20,1.5248,1.5248,1.4942,1.4942,25971,0
1970-01-21,1.4942,1.5325,1.4942,1.5097,29380,0
1970-01-22,1.5173,1.5631,1.5173,1.5552,33180,0
1970-01-23,1.5552,1.5552,1.4942,1.4942,15605,0
1970-01-26,1.4942,1.5097,1.4868,1.4868,15738,0
1970-01-27,1.4794,1.4794,1.4562,1.4715,16657,0
1970-01-28,1.4715,1.4715,1.4334,1.4487,35021,0
1970-01-29,1.4487,1.4487,1.4104,1.4334,34234,0
1970-01-30,1.4334,1.441,1.4185,1.4185,19934,0
1970-02-02,1.4334,1.4715,1.4334,1.441,35675,0
1970-02-03,1.441,1.4562,1.4104,1.4487,30952,0
1970-02-04,1.4715,1.4794,1.441,1.4638,27935,0
1970-02-05,1.4638,1.4638,1.441,1.4487,17180,0
1970-02-06,1.4562,1.4868,1.4562,1.4638,19934,0
1970-02-09,1.4638,1.5019,1.4562,1.4562,20066,0
1970-02-10,1.4562,1.4562,1.426,1.4334,47740,0
1970-02-11,1.4334,1.441,1.4104,1.441,32001,0
1970-02-12,1.441,1.441,1.426,1.441,22949,0
1970-02-13,1.441,1.4487,1.426,1.4487,36330,0
1970-02-16,1.4487,1.4715,1.4104,1.4104,29772,0
1970-02-17,1.4104,1.441,1.4028,1.4185,29640,0
1970-02-18,1.426,1.4638,1.426,1.4638,22035,0
1970-02-19,1.4638,1.4715,1.4487,1.4487,23479,0
1970-02-20,1.4487,1.4638,1.4334,1.4638,17050,0
1970-02-24,1.4638,1.4794,1.4487,1.4487,23610,0
1970-02-25,1.4715,1.5552,1.4715,1.5478,28462,0
1970-02-26,1.5478,1.5552,1.5173,1.5403,36987,0
1970-02-27,1.5552,1.5783,1.5552,1.5552,28985,0
1970-03-02,1.5552,1.6315,1.5552,1.6244,34887,0
1970-03-03,1.6244,1.6389,1.6011,1.6088,24004,0
1970-03-04,1.6088,1.6389,1.6011,1.6244,31217,0
1970-03-05,1.6244,1.6389,1.6011,1.6011,59937,0
1970-03-06,1.6011,1.6164,1.5631,1.5631,28853,0
1970-03-09,1.5631,1.5859,1.5631,1.5631,18621,0
1970-03-10,1.5631,1.5859,1.5552,1.5552,18231,0
1970-03-11,1.5552,1.5631,1.5552,1.5552,16262,0
1970-03-12,1.5552,1.5552,1.5403,1.5552,26755,0
1970-03-13,1.5552,1.5708,1.5325,1.5631,17969,0
1970-03-16,1.5631,1.5859,1.5552,1.5631,13771,0
1970-03-17,1.5631,1.5708,1.5325,1.5552,18755,0
1970-03-18,1.5552,1.5631,1.5478,1.5552,22820,0
1970-03-19,1.5552,1.5552,1.5403,1.5403,24262,0
1970-03-20,1.5478,1.5631,1.5478,1.5631,20066,0
1970-03-23,1.5631,1.5631,1.5403,1.5552,11414,0
1970-03-24,1.5552,1.5859,1.5552,1.5631,19278,0
1970-03-25,1.5631,1.6389,1.5552,1.6315,114497,0
1970-03-26,1.6315,1.6315,1.5934,1.6011,40267,0
1970-03-30,1.6011,1.6244,1.6011,1.6088,48134,0
1970-03-31,1.6088,1.6244,1.5934,1.6088,39216,0
1970-04-01,1.6088,1.6244,1.6011,1.6244,25839,0
1970-04-02,1.6244,1.6244,1.6011,1.6011,27675,0
1970-04-03,1.6088,1.647,1.6088,1.647,22689,0
1970-04-06,1.647,1.6546,1.6389,1.647,19675,0
1970-04-07,1.6389,1.6389,1.6164,1.6315,17312,0
1970-04-08,1.6315,1.6389,1.6164,1.6244,14952,0
1970-04-09,1.6244,1.647,1.6244,1.6389,16919,0
1970-04-10,1.6389,1.6389,1.6164,1.6315,13904,0
1970-04-13,1.6315,1.6389,1.6164,1.6315,20199,0
1970-04-14,1.6315,1.6315,1.6088,1.6244,32133,0
1970-04-15,1.6244,1.6244,1.6011,1.6164,22427,0
1970-04-16,1.6164,1.6244,1.5783,1.6011,15738,0
1970-04-17,1.5859,1.5859,1.5631,1.5631,14426,0
1970-04-20,1.5631,1.5783,1.5552,1.5631,16132,0
1970-04-21,1.5631,1.5708,1.5552,1.5552,19541,0
1970-04-22,1.5552,1.5631,1.5403,1.5631,26755,0
1970-04-23,1.5403,1.5403,1.4942,1.5097,25183,0
1970-04-24,1.5097,1.5173,1.4638,1.4638,28853,0
1970-04-27,1.4638,1.4638,1.426,1.426,53116,0
1970-04-28,1.426,1.4487,1.4185,1.426,27935,0
1970-04-29,1.426,1.4487,1.426,1.4487,26623,0
1970-04-30,1.4487,1.4638,1.426,1.4562,24917,0
1970-05-01,1.4334,1.4334,1.3953,1.426,70693,0
1970-05-04,1.426,1.426,1.3801,1.3876,38692,0
1970-05-05,1.3953,1.3953,1.3725,1.3876,29509,0
1970-05-06,1.3876,1.4185,1.3725,1.3876,43542,0
1970-05-07,1.3876,1.3876,1.3495,1.3876,31741,0
1970-05-08,1.3876,1.3876,1.3495,1.3725,24917,0
1970-05-11,1.3646,1.3646,1.3267,1.3417,27935,0
1970-05-12,1.3417,1.3572,1.3417,1.3572,24660,0
1970-05-13,1.3495,1.3495,1.3113,1.3267,26884,0
1970-05-14,1.3267,1.3343,1.2884,1.3267,41971,0
1970-05-15,1.3267,1.3343,1.3038,1.3343,35021,0
1970-05-18,1.3343,1.3572,1.3189,1.3189,48134,0
1970-05-19,1.3189,1.3343,1.2963,1.2963,27935,0
1970-05-20,1.2963,1.3038,1.2659,1.2659,36330,0
1970-05-21,1.2659,1.2733,1.2429,1.2733,33967,0
1970-05-22,1.2733,1.3038,1.2582,1.2809,50103,0
1970-05-25,1.2809,1.3038,1.2659,1.2963,22035,0
1970-05-26,1.2963,1.3038,1.2733,1.2809,32001,0
1970-05-27,1.2884,1.3417,1.2884,1.3189,46299,0
1970-05-28,1.3189,1.3876,1.3113,1.3876,48398,0
1970-05-29,1.3876,1.4028,1.3801,1.3953,58104,0
1970-06-01,1.3953,1.4028,1.3876,1.4028,27935,0
1970-06-02,1.4028,1.4104,1.3646,1.3801,53905,0
1970-06-03,1.3801,1.3801,1.3495,1.3801,31085,0
1970-06-04,1.3801,1.3876,1.3495,1.3646,26884,0
1970-06-05,1.3495,1.3495,1.3189,1.3189,17705,0
1970-06-08,1.3189,1.3343,1.3113,1.3267,18492,0
1970-06-09,1.3267,1.3343,1.2809,1.2963,17445,0
1970-06-10,1.2963,1.3038,1.2809,1.2963,20983,0
1970-06-11,1.2963,1.3038,1.2809,1.2963,22689,0
1970-06-12,1.2963,1.2963,1.2809,1.2963,16396,0
1970-06-15,1.2884,1.2884,1.2733,1.2884,17836,0
1970-06-16,1.2884,1.3038,1.2809,1.2809,36201,0
1970-06-17,1.2809,1.3038,1.2659,1.2809,53379,0
1970-06-18,1.2809,1.2809,1.2582,1.2582,15869,0
1970-06-19,1.2659,1.2884,1.2659,1.2659,18360,0
1970-06-22,1.2659,1.2733,1.2505,1.2582,26884,0
1970-06-23,1.2582,1.2582,1.2429,1.2429,43542,0
1970-06-24,1.2429,1.2582,1.2123,1.2198,262309,0
1970-06-25,1.2198,1.2274,1.2123,1.2274,24134,0
1970-06-26,1.2274,1.2354,1.2123,1.2198,20459,0
1970-06-29,1.2198,1.2274,1.1588,1.1818,30427,0
1970-06-30,1.1818,1.1818,1.1588,1.1588,36856,0
1970-07-01,1.1588,1.1972,1.1588,1.1667,32264,0
1970-07-02,1.1667,1.1744,1.1588,1.1744,48656,0
1970-07-06,1.1744,1.1894,1.1667,1.1894,68724,0
1970-07-07,1.1894,1.2048,1.1744,1.1972,49836,0
1970-07-08,1.2354,1.2963,1.2354,1.2884,67280,0
1970-07-09,1.2884,1.3038,1.2733,1.2963,89709,0
1970-07-10,1.2963,1.3113,1.2884,1.3038,39871,0
1970-07-13,1.3038,1.3267,1.2963,1.3267,43938,0
1970-07-14,1.3267,1.3417,1.3189,1.3267,24262,0
1970-07-15,1.3267,1.3343,1.2884,1.3038,71873,0
1970-07-16,1.3038,1.3267,1.2963,1.3267,47740,0
1970-07-17,1.3267,1.3572,1.3189,1.3495,49707,0
1970-07-20,1.3495,1.3876,1.3417,1.3495,46953,0
1970-07-21,1.3495,1.3572,1.3417,1.3495,70035,0
1970-07-22,1.3495,1.3876,1.3495,1.3646,57710,0
1970-07-23,1.3646,1.3953,1.3495,1.3725,35021,0
1970-07-24,1.3725,1.3801,1.3572,1.3725,38431,0
1970-07-27,1.3725,1.3725,1.3572,1.3572,18101,0
1970-07-28,1.3572,1.3725,1.3572,1.3725,18755,0
1970-07-29,1.3725,1.3725,1.3038,1.3113,104138,0
1970-07-30,1.3038,1.3038,1.2963,1.3038,62167,0
1970-07-31,1.3038,1.3189,1.3038,1.3038,61773,0
1970-08-03,1.3038,1.3113,1.3038,1.3113,24917,0
1970-08-04,1.3343,1.3343,1.3113,1.3189,33445,0
1970-08-05,1.3189,1.3267,1.3189,1.3267,26494,0
1970-08-06,1.3267,1.3343,1.3189,1.3343,25446,0
1970-08-07,1.3343,1.3495,1.3267,1.3343,20854,0
1970-08-10,1.3343,1.3495,1.3189,1.3189,23739,0
1970-08-11,1.3189,1.3267,1.2963,1.2963,31085,0
1970-08-12,1.2963,1.3189,1.2963,1.3113,25048,0
1970-08-13,1.3113,1.3189,1.2809,1.2884,30296,0
1970-08-14,1.2884,1.3113,1.2884,1.2884,21772,0
1970-08-17,1.2884,1.3038,1.2659,1.2809,38035,0
1970-08-18,1.2809,1.2963,1.2733,1.2963,48134,0
1970-08-19,1.2963,1.3267,1.2963,1.3038,68070,0
1970-08-20,1.3038,1.3189,1.2963,1.3189,39216,0
1970-08-21,1.3189,1.3189,1.3038,1.3189,29904,0
1970-08-24,1.3189,1.3572,1.3189,1.3343,82495,0
1970-08-25,1.3343,1.3417,1.3189,1.3343,69382,0
1970-08-26,1.3343,1.3572,1.3189,1.3572,37774,0
1970-08-27,1.3572,1.3953,1.3572,1.3725,47607,0
1970-08-28,1.3725,1.3876,1.3646,1.3725,28591,0
1970-08-31,1.3725,1.4028,1.3646,1.3801,28201,0
1970-09-01,1.3801,1.3953,1.3725,1.3801,100464,0
1970-09-02,1.3801,1.3801,1.3572,1.3801,20983,0
1970-09-03,1.3801,1.3801,1.3646,1.3725,28462,0
1970-09-04,1.3725,1.3725,1.3646,1.3646,29904,0
1970-09-08,1.3646,1.3801,1.3572,1.3725,38035,0
1970-09-09,1.3725,1.3801,1.3646,1.3725,37247,0
1970-09-10,1.3725,1.3725,1.3495,1.3646,55083,0
1970-09-11,1.3646,1.3725,1.3572,1.3725,35805,0
1970-09-14,1.3725,1.3725,1.3417,1.3646,40003,0
1970-09-15,1.3572,1.3572,1.3343,1.3343,31871,0
1970-09-16,1.3343,1.3417,1.3189,1.3267,14426,0
1970-09-17,1.3267,1.3343,1.3189,1.3189,25576,0
1970-09-18,1.3189,1.3343,1.3189,1.3189,27149,0
1970-09-21,1.3189,1.3417,1.3038,1.3038,42101,0
1970-09-22,1.3113,1.3417,1.3113,1.3343,30036,0
1970-09-23,1.3343,1.3495,1.3113,1.3189,18360,0
1970-09-24,1.3189,1.3267,1.3189,1.3189,51279,0
1970-09-25,1.3189,1.3267,1.3113,1.3189,47082,0
1970-09-28,1.3189,1.3189,1.3038,1.3189,25839,0
1970-09-29,1.3189,1.3267,1.3038,1.3113,26099,0
1970-09-30,1.3113,1.3267,1.2963,1.3189,50362,0
1970-10-01,1.3189,1.3417,1.3038,1.3189,30296,0
1970-10-02,1.3189,1.3417,1.3189,1.3417,21509,0
1970-10-05,1.3417,1.3417,1.3189,1.3267,69119,0
1970-10-06,1.3267,1.3343,1.3038,1.3113,50625,0
1970-10-07,1.3113,1.3267,1.3038,1.3267,30952,0
1970-10-08,1.3267,1.3343,1.3189,1.3189,53247,0
1970-10-09,1.3267,1.3417,1.3267,1.3267,41707,0
1970-10-12,1.3267,1.3495,1.3189,1.3267,52199,0
1970-10-13,1.3267,1.3343,1.3113,1.3113,67806,0
1970-10-14,1.3189,1.3267,1.3189,1.3189,34493,0
1970-10-15,1.3189,1.3267,1.3113,1.3267,47216,0
1970-10-16,1.3267,1.3343,1.3189,1.3343,45245,0
1970-10-19,1.3343,1.3343,1.3038,1.3189,123548,0
1970-10-20,1.3189,1.3189,1.3038,1.3113,33967,0
1970-10-21,1.3113,1.3189,1.2963,1.3038,92201,0
1970-10-22,1.3038,1.3189,1.2963,1.3113,57186,0
1970-10-23,1.3113,1.3189,1.3038,1.3189,32919,0
1970-10-26,1.3189,1.3189,1.3038,1.3189,27675,0
1970-10-27,1.3189,1.3189,1.2963,1.3189,51542,0
1970-10-28,1.3189,1.3189,1.2505,1.3189,38293,0
1970-10-29,1.3267,1.3417,1.3267,1.3343,38692,0
1970-10-30,1.3343,1.3417,1.3189,1.3343,52987,0
1970-11-02,1.3343,1.3343,1.3189,1.3343,50756,0
1970-11-03,1.3343,1.3495,1.3267,1.3495,45905,0
1970-11-04,1.3725,1.3725,1.3417,1.3572,59279,0
1970-11-05,1.3572,1.3725,1.3572,1.3725,46299,0
1970-11-06,1.3725,1.3876,1.3646,1.3801,32919,0
1970-11-09,1.3801,1.4104,1.3801,1.3953,65314,0
1970-11-10,1.3953,1.4028,1.3876,1.3953,49183,0
1970-11-11,1.4028,1.4185,1.4028,1.4028,61643,0
1970-11-12,1.4028,1.4104,1.3953,1.4028,58624,0
1970-11-13,1.4028,1.4028,1.3876,1.4028,52591,0
1970-11-17,1.4028,1.4028,1.3876,1.4028,42756,0
1970-11-18,1.4028,1.4028,1.3801,1.3953,47740,0
1970-11-19,1.3953,1.4104,1.3725,1.4028,57971,0
1970-11-20,1.4028,1.4185,1.4028,1.4028,75022,0
1970-11-23,1.4028,1.426,1.4028,1.4104,80921,0
1970-11-24,1.4104,1.4334,1.4104,1.4334,120795,0
1970-11-25,1.4334,1.4638,1.426,1.4638,88792,0
1970-11-27,1.4638,1.4942,1.4638,1.4942,67413,0
1970-11-30,1.4942,1.5325,1.4868,1.5248,146763,0
1970-12-01,1.5248,1.5403,1.5097,1.5248,94302,0
1970-12-02,1.5248,1.5478,1.4942,1.5478,96925,0
1970-12-03,1.5478,1.5783,1.5325,1.5325,100858,0
1970-12-04,1.5325,1.5631,1.5325,1.5631,58232,0
1970-12-07,1.5631,1.5783,1.5552,1.5631,42756,0
1970-12-08,1.5631,1.5708,1.5325,1.5403,60858,0
1970-12-09,1.5403,1.5631,1.5403,1.5403,54561,0
1970-12-10,1.5403,1.5631,1.5403,1.5403,43150,0
1970-12-11,1.5403,1.5859,1.5403,1.5631,88529,0
1970-12-14,1.5631,1.5859,1.5478,1.5783,65707,0
1970-12-15,1.5783,1.5859,1.5631,1.5708,56135,0
1970-12-16,1.5708,1.5859,1.5631,1.5859,54298,0
1970-12-17,1.5859,1.6011,1.5708,1.5934,71480,0
1970-12-18,1.5934,1.6011,1.5708,1.5859,42892,0
1970-12-21,1.5859,1.6088,1.5859,1.5859,113053,0
1970-12-22,1.5934,1.6244,1.5934,1.6164,48921,0
1970-12-23,1.6164,1.6244,1.6011,1.6011,57186,0
1970-12-24,1.6011,1.6244,1.5934,1.6011,31346,0
1970-12-28,1.6011,1.6244,1.5783,1.5783,209060,0
1970-12-29,1.5783,1.5859,1.5403,1.5478,77906,0
1970-12-30,1.5552,1.5783,1.5552,1.5708,643181,0
1970-12-31,1.5708,1.5708,1.5478,1.5478,131156,0
1971-01-04,1.5478,1.5631,1.5403,1.5478,48398,0
1971-01-05,1.5478,1.6011,1.5478,1.5859,59675,0
1971-01-06,1.5859,1.647,1.5859,1.647,71873,0
1971-01-07,1.647,1.685,1.6315,1.6773,67018,0
1971-01-08,1.6773,1.7157,1.6773,1.685,69514,0
1971-01-11,1.6925,1.7231,1.6925,1.7157,50362,0
1971-01-12,1.7157,1.7689,1.7002,1.7614,71348,0
1971-01-13,1.7614,1.7765,1.7309,1.7614,85385,0
1971-01-14,1.7537,1.7537,1.7079,1.7309,59279,0
1971-01-15,1.7309,1.746,1.6773,1.6925,83021,0
1971-01-18,1.7002,1.7614,1.7002,1.7384,43938,0
1971-01-19,1.7384,1.7384,1.7002,1.7157,34099,0
1971-01-20,1.7157,1.7384,1.7002,1.7157,43804,0
1971-01-21,1.7157,1.7231,1.647,1.662,59021,0
1971-01-22,1.662,1.7157,1.6546,1.6698,44068,0
1971-01-25,1.6698,1.7157,1.6698,1.6773,78823,0
1971-01-26,1.6773,1.7002,1.662,1.7002,62561,0
1971-01-27,1.685,1.685,1.647,1.647,94561,0
1971-01-28,1.647,1.647,1.6164,1.647,79612,0
1971-01-29,1.647,1.6773,1.6315,1.6546,96794,0
1971-02-01,1.6546,1.685,1.647,1.6773,67544,0
1971-02-02,1.6773,1.685,1.662,1.685,57316,0
1971-02-03,1.685,1.685,1.662,1.685,44068,0
1971-02-04,1.6925,1.6925,1.6698,1.6773,405398,0
1971-02-05,1.6773,1.685,1.6773,1.685,50625,0
1971-02-08,1.685,1.685,1.6698,1.6773,51542,0
1971-02-09,1.6773,1.6773,1.6546,1.6698,49051,0
1971-02-10,1.6698,1.6773,1.647,1.6773,41050,0
1971-02-11,1.6773,1.685,1.6773,1.6773,71089,0
1971-02-12,1.6773,1.7079,1.6773,1.6773,36856,0
1971-02-16,1.6773,1.685,1.6698,1.6773,63216,0
1971-02-17,1.6773,1.6773,1.6698,1.6773,47871,0
1971-02-18,1.6773,1.6773,1.662,1.662,51152,0
1971-02-19,1.662,1.6773,1.6546,1.662,50756,0
1971-02-22,1.662,1.662,1.6315,1.647,42756,0
1971-02-23,1.647,1.6546,1.6244,1.6315,82365,0
1971-02-24,1.6315,1.647,1.6244,1.6389,35541,0
1971-02-25,1.6389,1.647,1.6164,1.6315,50493,0
1971-02-26,1.6315,1.6389,1.6011,1.6088,100205,0
1971-03-01,1.6088,1.6088,1.6011,1.6011,46430,0
1971-03-02,1.6011,1.6011,1.5552,1.5552,63606,0
1971-03-03,1.5552,1.5934,1.5403,1.5783,102694,0
1971-03-04,1.5783,1.6315,1.5708,1.6088,54038,0
1971-03-05,1.6088,1.647,1.6088,1.6389,56921,0
1971-03-08,1.6389,1.6546,1.6244,1.647,41183,0
1971-03-09,1.647,1.6546,1.6244,1.6315,44856,0
1971-03-10,1.6315,1.6389,1.6011,1.6244,85906,0
1971-03-11,1.6315,1.662,1.6315,1.662,51542,0
1971-03-12,1.662,1.685,1.662,1.6698,38431,0
1971-03-15,1.6698,1.7079,1.6698,1.6925,38821,0
1971-03-16,1.6925,1.7231,1.6773,1.685,69514,0
1971-03-17,1.685,1.685,1.6315,1.647,46036,0
1971-03-18,1.6546,1.7002,1.6546,1.685,59021,0
1971-03-19,1.685,1.7157,1.685,1.7002,54429,0
1971-03-22,1.7002,1.7079,1.6925,1.7002,75022,0
1971-03-23,1.7002,1.7002,1.6773,1.6773,62695,0
1971-03-24,1.6773,1.685,1.6546,1.6773,76331,0
1971-03-25,1.6773,1.6773,1.6389,1.6698,53776,0
1971-03-26,1.6698,1.6773,1.6546,1.6698,106759,0
1971-03-29,1.6698,1.6925,1.6546,1.6773,37774,0
1971-03-30,1.6773,1.6925,1.6698,1.6925,41576,0
1971-03-31,1.6925,1.6925,1.6698,1.6773,84328,0
1971-04-01,1.6773,1.6773,1.662,1.6773,51021,0
1971-04-02,1.6773,1.6773,1.6546,1.662,91548,0
1971-04-05,1.662,1.662,1.6389,1.6546,68984,0
1971-04-06,1.6546,1.6773,1.6546,1.662,54038,0
1971-04-07,1.662,1.6773,1.6546,1.6698,198567,0
1971-04-08,1.6698,1.6698,1.6315,1.6315,122367,0
1971-04-12,1.6315,1.647,1.6164,1.6164,67676,0
1971-04-13,1.6164,1.6244,1.6011,1.6088,88397,0
1971-04-14,1.6164,1.6546,1.6164,1.6389,57316,0
1971-04-15,1.6389,1.6546,1.6088,1.6164,70563,0
1971-04-16,1.6164,1.6315,1.5934,1.6011,96395,0
1971-04-19,1.6011,1.6088,1.6011,1.6011,66230,0
1971-04-20,1.6011,1.6088,1.5859,1.6011,99678,0
1971-04-21,1.5934,1.5934,1.5708,1.5859,60987,0
1971-04-22,1.5859,1.5859,1.5552,1.5708,137184,0
1971-04-23,1.5708,1.5934,1.5552,1.5934,73448,0
1971-04-26,1.5934,1.6164,1.5859,1.6011,64661,0
1971-04-27,1.6011,1.6244,1.5859,1.5859,84462,0
1971-04-28,1.5859,1.6011,1.5859,1.6011,118303,0
1971-04-29,1.6011,1.6244,1.5859,1.6011,97447,0
1971-04-30,1.5934,1.5934,1.5708,1.5783,159351,0
1971-05-03,1.5783,1.5934,1.5708,1.5859,111483,0
1971-05-04,1.5859,1.5934,1.5783,1.5934,51542,0
1971-05-05,1.6088,1.6088,1.5708,1.6088,56659,0
1971-05-06,1.6088,1.6088,1.5783,1.5934,39871,0
1971-05-07,1.5859,1.5859,1.5631,1.5859,68462,0
1971-05-10,1.5859,1.6011,1.5708,1.6011,37247,0
1971-05-11,1.6011,1.6011,1.5631,1.5708,93382,0
1971-05-12,1.5708,1.5859,1.5631,1.5859,62954,0
1971-05-13,1.5859,1.5859,1.5552,1.5552,110301,0
1971-05-14,1.5552,1.5631,1.5478,1.5552,65577,0
1971-05-17,1.5552,1.5552,1.5403,1.5403,47871,0
1971-05-18,1.5403,1.5631,1.5403,1.5552,57316,0
1971-05-19,1.5552,1.5552,1.5478,1.5552,36330,0
1971-05-20,1.5552,1.5552,1.5478,1.5552,42756,0
1971-05-21,1.5552,1.5552,1.5478,1.5552,40131,0
1971-05-24,1.5552,1.5859,1.5478,1.5631,56395,0
1971-05-25,1.5631,1.5708,1.5552,1.5552,43022,0
1971-05-26,1.5552,1.5783,1.5478,1.5552,35409,0
1971-05-27,1.5552,1.5552,1.5403,1.5478,75805,0
1971-05-28,1.5478,1.5552,1.5403,1.5403,44720,0
1971-06-01,1.5403,1.5552,1.5403,1.5552,44591,0
1971-06-02,1.5552,1.5631,1.5478,1.5552,321458,0
1971-06-03,1.5552,1.5631,1.5403,1.5552,57316,0
1971-06-04,1.5552,1.5631,1.5403,1.5552,71480,0
1971-06-07,1.5552,1.5552,1.5403,1.5552,31085,0
1971-06-08,1.5552,1.5552,1.5173,1.5248,33967,0
1971-06-09,1.5248,1.5552,1.5173,1.5403,45245,0
1971-06-10,1.5403,1.5552,1.5403,1.5403,38562,0
1971-06-11,1.5478,1.5552,1.5478,1.5552,29117,0
1971-06-14,1.5552,1.5631,1.5478,1.5552,6560,0
1971-06-15,1.5552,1.5783,1.5552,1.5631,33180,0
1971-06-16,1.5631,1.5859,1.5631,1.5631,30820,0
1971-06-17,1.5631,1.6088,1.5631,1.5783,69775,0
1971-06-18,1.5783,1.6011,1.5552,1.5552,117907,0
1971-06-21,1.5631,1.6011,1.5631,1.5631,40919,0
1971-06-22,1.5631,1.5934,1.5552,1.5552,33445,0
1971-06-23,1.5552,1.5552,1.5248,1.5478,45905,0
1971-06-24,1.5403,1.5403,1.5173,1.5325,40003,0
1971-06-25,1.5325,1.5552,1.5173,1.5173,52591,0
1971-06-28,1.5248,1.5552,1.5248,1.5478,34624,0
1971-06-29,1.5552,1.5859,1.5552,1.5631,27279,0
1971-06-30,1.5859,1.6244,1.5859,1.6088,311231,0
1971-07-01,1.6088,1.6164,1.5934,1.6088,78037,0
1971-07-02,1.6088,1.6164,1.5934,1.5934,39739,0
1971-07-06,1.6011,1.6244,1.6011,1.6244,30558,0
1971-07-07,1.6244,1.6244,1.6011,1.6164,32656,0
1971-07-08,1.6088,1.6088,1.5859,1.6088,44988,0
1971-07-09,1.6088,1.6164,1.6011,1.6088,28068,0
1971-07-12,1.6088,1.6244,1.5934,1.6011,42234,0
1971-07-13,1.6011,1.6164,1.5934,1.5934,24134,0
1971-07-14,1.5934,1.6088,1.5783,1.5783,24004,0
1971-07-15,1.5859,1.6088,1.5859,1.6011,32001,0
1971-07-16,1.6011,1.6164,1.5859,1.6011,22557,0
1971-07-19,1.6011,1.6244,1.5934,1.6088,24004,0
1971-07-20,1.6088,1.6389,1.6011,1.6315,45379,0
1971-07-21,1.6315,1.6315,1.6088,1.6244,32133,0
1971-07-22,1.6164,1.6164,1.6011,1.6164,25446,0
1971-07-23,1.6088,1.6088,1.5859,1.5859,35409,0
1971-07-26,1.5859,1.6088,1.5783,1.6011,32919,0
1971-07-27,1.6011,1.6011,1.5631,1.5708,36987,0
1971-07-28,1.5708,1.5783,1.5552,1.5631,20854,0
1971-07-29,1.5631,1.5631,1.5325,1.5403,33180,0
1971-07-30,1.5403,1.5552,1.5403,1.5403,22820,0
1971-08-02,1.5403,1.5552,1.5403,1.5478,23610,0
1971-08-03,1.5478,1.5552,1.5325,1.5478,33967,0
1971-08-04,1.5631,1.5631,1.5097,1.5097,53379,0
1971-08-05,1.5097,1.5248,1.5019,1.5097,40529,0
1971-08-06,1.5097,1.5173,1.4942,1.5097,41576,0
1971-08-09,1.5019,1.5019,1.4942,1.4942,23869,0
1971-08-10,1.4942,1.5097,1.4942,1.5097,32528,0
1971-08-11,1.5097,1.5248,1.5019,1.5248,23212,0
1971-08-12,1.5248,1.5631,1.5248,1.5478,23083,0
1971-08-13,1.5478,1.5783,1.5478,1.5783,17180,0
1971-08-16,1.6244,1.6773,1.6244,1.647,46036,0
1971-08-17,1.647,1.647,1.6088,1.6244,81448,0
1971-08-18,1.6164,1.6164,1.5783,1.5783,40529,0
1971-08-19,1.5783,1.6011,1.5708,1.5708,22557,0
1971-08-20,1.5708,1.5708,1.5478,1.5708,20066,0
1971-08-23,1.5708,1.5708,1.5552,1.5552,19147,0
1971-08-24,1.5552,1.5708,1.5552,1.5552,35805,0
1971-08-25,1.5552,1.5859,1.5552,1.5631,25446,0
1971-08-26,1.5631,1.5783,1.5019,1.5019,46560,0
1971-08-27,1.5019,1.5019,1.4638,1.4942,110692,0
1971-08-30,1.4942,1.5097,1.4942,1.5019,45513,0
1971-08-31,1.5019,1.5019,1.4942,1.5019,41445,0
1971-09-01,1.5019,1.5019,1.4942,1.5019,27546,0
1971-09-02,1.5019,1.5019,1.4868,1.4868,30952,0
1971-09-03,1.4868,1.4942,1.4794,1.4942,37117,0
1971-09-07,1.4942,1.5097,1.4942,1.5097,63348,0
1971-09-08,1.5097,1.5097,1.4942,1.5019,48527,0
1971-09-09,1.5019,1.5173,1.5019,1.5097,44200,0
1971-09-10,1.5097,1.5173,1.5019,1.5173,29380,0
1971-09-13,1.5173,1.5173,1.5019,1.5097,34624,0
1971-09-14,1.5019,1.5019,1.4868,1.4942,65186,0
1971-09-15,1.4942,1.4942,1.4868,1.4942,58104,0
1971-09-16,1.4942,1.4942,1.4868,1.4942,84989,0
1971-09-17,1.4942,1.5173,1.4942,1.5173,41183,0
1971-09-20,1.5097,1.5097,1.4942,1.4942,46165,0
1971-09-21,1.4942,1.5019,1.4942,1.4942,34362,0
1971-09-22,1.4942,1.4942,1.4868,1.4942,42626,0
1971-09-23,1.4942,1.4942,1.4715,1.4794,170108,0
1971-09-24,1.4794,1.4942,1.4794,1.4794,49970,0
1971-09-27,1.4794,1.4942,1.4794,1.4868,35279,0
1971-09-28,1.4868,1.4942,1.4794,1.4868,81053,0
1971-09-29,1.4868,1.4942,1.4868,1.4868,28201,0
1971-09-30,1.4868,1.4942,1.4868,1.4868,44332,0
1971-10-01,1.4942,1.5173,1.4942,1.5173,62035,0
1971-10-04,1.5248,1.5552,1.5248,1.5552,86304,0
1971-10-05,1.5552,1.5708,1.5403,1.5631,68855,0
1971-10-06,1.5631,1.5934,1.5478,1.5934,52591,0
1971-10-07,1.5934,1.6011,1.5708,1.5708,46953,0
1971-10-08,1.5708,1.5934,1.5708,1.5859,313720,0
1971-10-11,1.5859,1.5934,1.5783,1.5934,39347,0
1971-10-12,1.5934,1.5934,1.5783,1.5934,49313,0
1971-10-13,1.5934,1.5934,1.5783,1.5783,36987,0
1971-10-14,1.5783,1.5934,1.5783,1.5859,30820,0
1971-10-15,1.5859,1.6011,1.5783,1.5783,87868,0
1971-10-18,1.5783,1.6011,1.5631,1.5631,40658,0
1971-10-19,1.5631,1.5631,1.5403,1.5552,38562,0
1971-10-20,1.5552,1.5708,1.5403,1.5403,30036,0
1971-10-21,1.5403,1.5934,1.5403,1.5934,42494,0
1971-10-22,1.5934,1.6011,1.5783,1.5934,55480,0
1971-10-25,1.5934,1.6011,1.5783,1.6011,56395,0
1971-10-26,1.6011,1.6088,1.5934,1.6011,68855,0
1971-10-27,1.6011,1.6011,1.5934,1.6011,67544,0
1971-10-28,1.6011,1.6011,1.5859,1.5859,55480,0
1971-10-29,1.5859,1.5934,1.5708,1.5934,48788,0
1971-11-01,1.5934,1.6011,1.5708,1.5783,59543,0
1971-11-02,1.5783,1.5934,1.5708,1.5783,76726,0
1971-11-03,1.5783,1.5859,1.5708,1.5783,151218,0
1971-11-04,1.5934,1.5934,1.5708,1.5859,215618,0
1971-11-05,1.5859,1.5859,1.5552,1.5859,79478,0
1971-11-08,1.5859,1.5859,1.5631,1.5708,51021,0
1971-11-09,1.5783,1.5934,1.5783,1.5783,61643,0
1971-11-10,1.5783,1.6011,1.5708,1.5708,31476,0
1971-11-11,1.5708,1.5859,1.5631,1.5859,40267,0
1971-11-12,1.5859,1.6011,1.5708,1.6011,52199,0
1971-11-15,1.6011,1.6011,1.5783,1.6011,52987,0
1971-11-16,1.6011,1.6164,1.5859,1.6164,44200,0
1971-11-17,1.6164,1.6164,1.5859,1.6164,59149,0
1971-11-18,1.6164,1.6164,1.5934,1.6011,40919,0
1971-11-19,1.6011,1.6164,1.5783,1.6011,53905,0
1971-11-22,1.6011,1.6011,1.5783,1.5859,36201,0
1971-11-23,1.5859,1.5859,1.5552,1.5631,73448,0
1971-11-24,1.5631,1.5859,1.5631,1.5783,45245,0
1971-11-26,1.5783,1.5859,1.5708,1.5859,26755,0
1971-11-29,1.5859,1.6011,1.5859,1.5859,89709,0
1971-11-30,1.5859,1.6011,1.5859,1.6011,64004,0
1971-12-01,1.6011,1.6164,1.5934,1.6164,102563,0
1971-12-02,1.6164,1.6315,1.6011,1.6164,71089,0
1971-12-03,1.6164,1.6244,1.5859,1.6088,138629,0
1971-12-06,1.6088,1.6164,1.5934,1.5934,102694,0
1971-12-07,1.5934,1.6164,1.5934,1.6011,71219,0
1971-12-08,1.6088,1.6244,1.6088,1.6244,46430,0
1971-12-09,1.6244,1.6315,1.6088,1.6164,48398,0
1971-12-10,1.6244,1.6389,1.6244,1.6315,39739,0
1971-12-13,1.6315,1.6773,1.6315,1.6546,86695,0
1971-12-14,1.6546,1.662,1.6546,1.662,61120,0
1971-12-15,1.662,1.662,1.6546,1.662,49970,0
1971-12-16,1.662,1.662,1.647,1.6546,60462,0
1971-12-17,1.6546,1.6546,1.647,1.6546,86168,0
1971-12-20,1.6546,1.6698,1.6546,1.6546,69775,0
1971-12-21,1.6546,1.662,1.6546,1.662,64528,0
1971-12-22,1.662,1.662,1.647,1.6546,67413,0
1971-12-23,1.6546,1.662,1.647,1.6546,35021,0
1971-12-27,1.6546,1.685,1.6546,1.6773,33445,0
1971-12-28,1.685,1.7309,1.685,1.7231,75938,0
1971-12-29,1.7231,1.7384,1.6925,1.7231,142699,0
1971-12-30,1.7231,1.7309,1.7079,1.7231,38953,0
1971-12-31,1.7231,1.7537,1.7157,1.7537,50362,0
1972-01-03,1.7537,1.7537,1.7309,1.7309,38692,0
1972-01-04,1.7309,1.7384,1.7157,1.7384,39216,0
1972-01-05,1.7384,1.746,1.7231,1.7309,71219,0
1972-01-06,1.7384,1.7689,1.7384,1.746,60201,0
1972-01-07,1.746,1.7689,1.7384,1.7614,35541,0
1972-01-10,1.7614,1.7917,1.7614,1.784,52333,0
1972-01-11,1.784,1.807,1.7765,1.7917,63082,0
1972-01-12,1.7917,1.8224,1.7917,1.7996,54298,0
1972-01-13,1.7996,1.7996,1.7917,1.7917,74892,0
1972-01-14,1.784,1.784,1.7384,1.7614,64920,0
1972-01-17,1.7614,1.784,1.7537,1.784,49970,0
1972-01-18,1.784,1.7996,1.7689,1.7765,68855,0
1972-01-19,1.7765,1.7917,1.746,1.7917,90102,0
1972-01-20,1.7917,1.7996,1.7689,1.784,68332,0
1972-01-21,1.784,1.784,1.7384,1.746,200534,0
1972-01-24,1.746,1.7537,1.7384,1.7384,37117,0
1972-01-25,1.7384,1.7614,1.7384,1.7537,97188,0
1972-01-26,1.7537,1.7614,1.746,1.746,59415,0
1972-01-27,1.746,1.784,1.746,1.784,40131,0
1972-01-28,1.784,1.7996,1.784,1.7917,66230,0
1972-01-31,1.7917,1.7917,1.7765,1.7917,65577,0
1972-02-01,1.7917,1.7996,1.784,1.7917,41707,0
1972-02-02,1.7917,1.7917,1.7689,1.7689,134303,0
1972-02-03,1.7689,1.784,1.7689,1.7765,88660,0
1972-02-04,1.7765,1.7765,1.746,1.7614,187813,0
1972-02-07,1.7614,1.7614,1.7231,1.7231,71742,0
1972-02-08,1.7231,1.7384,1.7157,1.7231,81185,0
1972-02-09,1.7231,1.7384,1.7079,1.7079,75544,0
1972-02-10,1.7079,1.7231,1.7002,1.7157,69643,0
1972-02-11,1.7002,1.7002,1.6546,1.6698,78037,0
1972-02-14,1.6698,1.6773,1.6546,1.6698,97318,0
1972-02-15,1.6698,1.6698,1.6546,1.6546,65840,0
1972-02-16,1.6546,1.6698,1.647,1.662,72661,0
1972-02-17,1.662,1.685,1.662,1.6773,109255,0
1972-02-18,1.6773,1.685,1.662,1.685,92722,0
1972-02-22,1.685,1.6925,1.6698,1.6698,60987,0
1972-02-23,1.6773,1.6925,1.6773,1.6773,69514,0
1972-02-24,1.685,1.7309,1.685,1.7309,33180,0
1972-02-25,1.7309,1.7384,1.7157,1.7231,40131,0
1972-02-28,1.7231,1.7537,1.7157,1.7157,46165,0
1972-02-29,1.7157,1.7384,1.7157,1.7309,57446,0
1972-03-01,1.7309,1.7384,1.7157,1.7231,27803,0
1972-03-02,1.7231,1.7231,1.7079,1.7157,40003,0
1972-03-03,1.7157,1.7157,1.6925,1.7157,36987,0
1972-03-06,1.7157,1.746,1.7157,1.7309,43410,0
1972-03-07,1.7309,1.7384,1.7157,1.7384,52987,0
1972-03-08,1.7384,1.7384,1.7231,1.7231,30952,0
1972-03-09,1.7231,1.746,1.7157,1.7157,34887,0
1972-03-10,1.7157,1.7309,1.7079,1.7231,64920,0
1972-03-13,1.7231,1.7309,1.7157,1.7231,75150,0
1972-03-14,1.7231,1.7309,1.7157,1.7231,42892,0
1972-03-15,1.7231,1.7309,1.7157,1.7309,38692,0
1972-03-16,1.7309,1.7309,1.7157,1.7309,27149,0
1972-03-17,1.7309,1.7384,1.7231,1.7309,34493,0
1972-03-20,1.7309,1.7384,1.7157,1.7231,59279,0
1972-03-21,1.7231,1.7309,1.7079,1.7079,41183,0
1972-03-22,1.7079,1.7157,1.6773,1.6925,39088,0
1972-03-23,1.6925,1.7002,1.6698,1.685,61902,0
1972-03-24,1.685,1.6925,1.662,1.6773,50493,0
1972-03-27,1.6773,1.6773,1.6315,1.662,93904,0
1972-03-28,1.662,1.662,1.6315,1.6315,48656,0
1972-03-29,1.6315,1.647,1.6164,1.6244,59021,0
1972-03-30,1.6244,1.6546,1.6164,1.6546,38431,0
1972-04-03,1.6546,1.6773,1.647,1.662,85516,0
1972-04-04,1.662,1.662,1.6389,1.6546,33180,0
1972-04-05,1.6546,1.6546,1.6244,1.6389,49836,0
1972-04-06,1.6389,1.6389,1.6244,1.6389,47347,0
1972-04-07,1.6315,1.6315,1.6164,1.6315,50888,0
1972-04-10,1.6315,1.6315,1.6011,1.6011,80003,0
1972-04-11,1.6011,1.6164,1.5934,1.5934,55872,0
1972-04-12,1.5934,1.6088,1.5934,1.5934,57710,0
1972-04-13,1.5934,1.6164,1.5934,1.6088,49051,0
1972-04-14,1.6088,1.6088,1.5934,1.6088,79873,0
1972-04-17,1.6088,1.6244,1.5934,1.6164,39478,0
1972-04-18,1.6164,1.6244,1.5859,1.5859,59415,0
1972-04-19,1.5859,1.6088,1.5859,1.5934,37904,0
1972-04-20,1.5934,1.6011,1.5783,1.5783,42234,0
1972-04-21,1.5783,1.6011,1.5783,1.5859,64661,0
1972-04-24,1.5859,1.6088,1.5859,1.6011,64528,0
1972-04-25,1.6011,1.6011,1.5783,1.5783,92593,0
1972-04-26,1.5783,1.5934,1.5783,1.5783,65186,0
1972-04-27,1.5783,1.6011,1.5783,1.6011,59937,0
1972-04-28,1.6011,1.6244,1.5934,1.6244,53247,0
1972-05-01,1.6244,1.647,1.6164,1.6315,72661,0
1972-05-02,1.6315,1.662,1.6315,1.6546,52591,0
1972-05-03,1.6546,1.662,1.647,1.662,30427,0
1972-05-04,1.685,1.685,1.6546,1.6773,29509,0
1972-05-05,1.6773,1.685,1.662,1.662,43410,0
1972-05-08,1.662,1.6698,1.6389,1.662,89054,0
1972-05-09,1.647,1.647,1.6088,1.6315,41313,0
1972-05-10,1.6315,1.6389,1.6164,1.6244,36330,0
1972-05-11,1.6244,1.647,1.6164,1.6389,36330,0
1972-05-12,1.6389,1.6389,1.6244,1.6389,42234,0
1972-05-15,1.6389,1.662,1.6244,1.647,52067,0
1972-05-16,1.647,1.6546,1.6244,1.6315,40529,0
1972-05-17,1.6315,1.6546,1.6244,1.6546,20854,0
1972-05-18,1.6546,1.6546,1.6315,1.6315,43150,0
1972-05-19,1.6315,1.647,1.6164,1.6244,58104,0
1972-05-22,1.6244,1.647,1.6244,1.6315,47477,0
1972-05-23,1.6315,1.6389,1.6164,1.6315,32133,0
1972-05-24,1.6315,1.6389,1.6088,1.6164,33445,0
1972-05-25,1.6164,1.6244,1.6088,1.6164,68724,0
1972-05-26,1.6164,1.6244,1.6088,1.6164,40529,0
1972-05-30,1.6164,1.6244,1.6011,1.6088,75544,0
1972-05-31,1.6088,1.6088,1.5934,1.6011,66099,0
1972-06-01,1.6011,1.6164,1.6011,1.6088,81839,0
1972-06-02,1.6088,1.6244,1.5934,1.6088,56005,0
1972-06-05,1.6088,1.6164,1.5783,1.5859,36987,0
1972-06-06,1.5859,1.5934,1.5631,1.5708,55608,0
1972-06-07,1.5708,1.5783,1.5552,1.5783,40267,0
1972-06-08,1.5783,1.5783,1.5552,1.5631,70955,0
1972-06-09,1.5631,1.5708,1.5552,1.5631,38562,0
1972-06-12,1.5631,1.5783,1.5552,1.5631,45245,0
1972-06-13,1.5631,1.5708,1.5478,1.5552,66365,0
1972-06-14,1.5552,1.5783,1.5478,1.5631,92593,0
1972-06-15,1.5552,1.5552,1.5403,1.5552,70035,0
1972-06-16,1.5552,1.5708,1.5478,1.5631,31085,0
1972-06-19,1.5631,1.5708,1.5478,1.5478,44856,0
1972-06-20,1.5478,1.5631,1.5403,1.5631,43410,0
1972-06-21,1.5631,1.5631,1.5478,1.5552,61249,0
1972-06-22,1.5552,1.5631,1.5478,1.5631,45379,0
1972-06-23,1.5631,1.5631,1.5403,1.5478,49836,0
1972-06-26,1.5478,1.5708,1.5325,1.5708,27675,0
1972-06-27,1.5708,1.5783,1.5552,1.5708,40529,0
1972-06-28,1.5631,1.5631,1.5552,1.5631,37904,0
1972-06-29,1.5631,1.5859,1.5631,1.5708,28985,0
1972-06-30,1.5783,1.6011,1.5783,1.5859,36856,0
1972-07-03,1.5859,1.6164,1.5783,1.6088,30820,0
1972-07-05,1.6088,1.6244,1.6011,1.6088,46036,0
1972-07-06,1.6244,1.662,1.6244,1.6546,47740,0
1972-07-07,1.662,1.662,1.6244,1.6315,56135,0
1972-07-10,1.6389,1.6546,1.6389,1.647,28329,0
1972-07-11,1.647,1.647,1.6244,1.6315,31606,0
1972-07-12,1.6389,1.6546,1.6389,1.647,42234,0
1972-07-13,1.647,1.647,1.6244,1.6244,31085,0
1972-07-14,1.6244,1.647,1.6164,1.647,20725,0
1972-07-17,1.647,1.662,1.6389,1.6546,32397,0
1972-07-18,1.647,1.647,1.6244,1.6315,18360,0
1972-07-19,1.6315,1.6546,1.6315,1.647,71480,0
1972-07-20,1.647,1.647,1.6244,1.6315,35934,0
1972-07-21,1.6315,1.6546,1.6315,1.6546,105055,0
1972-07-24,1.6546,1.6546,1.6315,1.647,27935,0
1972-07-25,1.647,1.647,1.6244,1.6389,52721,0
1972-07-26,1.6389,1.647,1.6164,1.6315,30296,0
1972-07-27,1.6315,1.6389,1.6164,1.6244,19803,0
1972-07-28,1.6244,1.6244,1.6164,1.6244,30427,0
1972-07-31,1.6244,1.6389,1.6011,1.6244,49445,0
1972-08-01,1.6244,1.6315,1.6088,1.6315,50625,0
1972-08-02,1.6315,1.6389,1.6244,1.6244,39739,0
1972-08-03,1.6389,1.6773,1.6389,1.6546,146891,0
1972-08-04,1.6773,1.6773,1.662,1.662,34362,0
1972-08-07,1.662,1.6773,1.662,1.662,20329,0
1972-08-08,1.662,1.6773,1.6389,1.6389,27149,0
1972-08-09,1.6389,1.6389,1.6088,1.6164,37774,0
1972-08-10,1.6164,1.6389,1.6164,1.6315,25576,0
1972-08-11,1.6315,1.647,1.6164,1.6389,17572,0
1972-08-14,1.6389,1.6698,1.6244,1.6546,44591,0
1972-08-15,1.6546,1.685,1.6315,1.6773,53247,0
1972-08-16,1.6773,1.7079,1.662,1.685,40919,0
1972-08-17,1.685,1.6925,1.6773,1.6773,29117,0
1972-08-18,1.6773,1.685,1.662,1.6698,23869,0
1972-08-21,1.6698,1.6773,1.6389,1.6546,38821,0
1972-08-22,1.6546,1.6773,1.647,1.6773,39739,0
1972-08-23,1.6773,1.685,1.6698,1.685,23610,0
1972-08-24,1.685,1.685,1.6546,1.662,27414,0
1972-08-25,1.662,1.6698,1.6389,1.662,20854,0
1972-08-28,1.662,1.6773,1.647,1.6546,29772,0
1972-08-29,1.6546,1.6698,1.6546,1.662,16919,0
1972-08-30,1.662,1.662,1.6389,1.647,35805,0
1972-08-31,1.647,1.6546,1.6389,1.6546,21113,0
1972-09-01,1.6546,1.662,1.6389,1.6546,24526,0
1972-09-05,1.6546,1.662,1.647,1.662,28329,0
1972-09-06,1.662,1.6698,1.647,1.662,19412,0
1972-09-07,1.662,1.6698,1.647,1.6546,42234,0
1972-09-08,1.6546,1.6698,1.647,1.6698,17705,0
1972-09-11,1.6698,1.685,1.6546,1.662,44856,0
1972-09-12,1.662,1.6773,1.6546,1.662,29904,0
1972-09-13,1.662,1.6773,1.647,1.6773,28591,0
1972-09-14,1.6773,1.6773,1.662,1.6773,22165,0
1972-09-15,1.6773,1.685,1.662,1.6698,30036,0
1972-09-18,1.6698,1.6773,1.6698,1.6773,22949,0
1972-09-19,1.6773,1.6773,1.6164,1.6389,564490,0
1972-09-20,1.6389,1.647,1.6315,1.647,34234,0
1972-09-21,1.647,1.647,1.6244,1.6315,81577,0
1972-09-22,1.6315,1.6315,1.6164,1.6315,53247,0
1972-09-25,1.6315,1.6389,1.6164,1.6164,29509,0
1972-09-26,1.6164,1.6315,1.6164,1.6164,20459,0
1972-09-27,1.6164,1.6389,1.6164,1.6315,36330,0
1972-09-28,1.6315,1.6315,1.6164,1.6164,23345,0
1972-09-29,1.6164,1.6389,1.6164,1.6244,26755,0
1972-10-02,1.6244,1.6389,1.6164,1.6244,36987,0
1972-10-03,1.6244,1.6315,1.6164,1.6315,28591,0
1972-10-04,1.6315,1.6389,1.6244,1.6315,47607,0
1972-10-05,1.6315,1.6546,1.6315,1.6389,64528,0
1972-10-06,1.6389,1.6698,1.6389,1.6546,29509,0
1972-10-09,1.662,1.6773,1.662,1.6773,20199,0
1972-10-10,1.6773,1.6773,1.662,1.662,51409,0
1972-10-11,1.662,1.685,1.662,1.685,29117,0
1972-10-12,1.6773,1.6773,1.662,1.662,76072,0
1972-10-13,1.6546,1.6546,1.6389,1.6389,150039,0
1972-10-16,1.6389,1.6546,1.6389,1.647,25446,0
1972-10-17,1.647,1.6546,1.6315,1.647,37640,0
1972-10-18,1.647,1.6698,1.647,1.662,153057,0
1972-10-19,1.662,1.6698,1.662,1.6698,36460,0
1972-10-20,1.6698,1.6773,1.6546,1.662,20066,0
1972-10-23,1.662,1.6925,1.662,1.6773,27149,0
1972-10-24,1.6773,1.6925,1.6698,1.6925,47871,0
1972-10-25,1.6925,1.7231,1.6925,1.7079,57576,0
1972-10-26,1.7079,1.7537,1.7079,1.746,97580,0
1972-10-27,1.746,1.7689,1.746,1.7689,113842,0
1972-10-30,1.7689,1.7765,1.7537,1.7614,66099,0
1972-10-31,1.7537,1.7537,1.7309,1.7537,32919,0
1972-11-01,1.7537,1.807,1.746,1.7996,207752,0
1972-11-02,1.7996,1.807,1.784,1.7996,84072,0
1972-11-03,1.7996,1.7996,1.7765,1.7917,76331,0
1972-11-06,1.7917,1.7917,1.7689,1.7917,98758,0
1972-11-08,1.7917,1.807,1.7689,1.784,40003,0
1972-11-09,1.784,1.7917,1.7537,1.7917,33180,0
1972-11-10,1.7917,1.807,1.784,1.7917,64528,0
1972-11-13,1.7917,1.807,1.784,1.784,49313,0
1972-11-14,1.784,1.8148,1.784,1.7996,102170,0
1972-11-15,1.7996,1.8301,1.7996,1.807,63742,0
1972-11-16,1.807,1.8375,1.807,1.8375,62431,0
1972-11-17,1.8375,1.8604,1.8375,1.8452,55738,0
1972-11-20,1.8452,1.8683,1.8224,1.8683,49183,0
1972-11-21,1.8683,1.9366,1.8683,1.9366,126958,0
1972-11-22,1.9366,1.9598,1.9214,1.9214,77776,0
1972-11-24,1.9214,1.9519,1.9214,1.9519,138892,0
1972-11-27,1.9519,1.9519,1.9062,1.9214,57710,0
1972-11-28,1.9214,1.9291,1.9138,1.9214,44988,0
1972-11-29,1.9214,1.9291,1.8831,1.8908,34362,0
1972-11-30,1.8908,1.9062,1.8604,1.8758,33445,0
1972-12-01,1.8758,1.8987,1.8683,1.8683,41707,0
1972-12-04,1.8683,1.8908,1.8604,1.8604,49575,0
1972-12-05,1.8604,1.8831,1.8604,1.8604,34234,0
1972-12-06,1.8683,1.8987,1.8683,1.8987,40658,0
1972-12-07,1.8987,1.9062,1.8908,1.9062,34362,0
1972-12-08,1.9062,1.9062,1.8831,1.8831,40003,0
1972-12-11,1.8831,1.9062,1.8758,1.8987,173127,0
1972-12-12,1.8987,1.9062,1.8758,1.8758,35152,0
1972-12-13,1.8758,1.8831,1.8604,1.8604,56659,0
1972-12-14,1.8604,1.8604,1.8224,1.8301,56005,0
1972-12-15,1.8301,1.8375,1.8148,1.8301,46036,0
1972-12-18,1.8301,1.8301,1.8148,1.8301,33445,0
1972-12-19,1.8301,1.8301,1.8148,1.8148,46299,0
1972-12-20,1.8148,1.8224,1.807,1.807,36856,0
1972-12-21,1.807,1.8148,1.7917,1.7917,26623,0
1972-12-22,1.7917,1.8148,1.784,1.8148,23083,0
1972-12-26,1.8148,1.8224,1.807,1.8148,18755,0
1972-12-27,1.8148,1.8224,1.7917,1.807,31606,0
1972-12-29,1.8148,1.8375,1.8148,1.8375,38293,0
1973-01-02,1.8527,1.8831,1.8527,1.8683,40131,0
1973-01-03,1.8683,1.8758,1.8527,1.8604,31476,0
1973-01-04,1.8604,1.8758,1.8224,1.8301,43938,0
1973-01-05,1.8301,1.8301,1.807,1.807,26884,0
1973-01-08,1.807,1.8148,1.7765,1.784,49313,0
1973-01-09,1.7765,1.7765,1.7537,1.7614,42892,0
1973-01-10,1.7614,1.7689,1.7309,1.7689,143221,0
1973-01-11,1.7689,1.784,1.7614,1.7689,83281,0
1973-01-12,1.7689,1.784,1.746,1.7614,55349,0
1973-01-15,1.7614,1.7765,1.746,1.7614,51409,0
1973-01-16,1.7537,1.7537,1.7157,1.7384,84989,0
1973-01-17,1.7384,1.7614,1.7309,1.7614,45773,0
1973-01-18,1.7614,1.7689,1.7537,1.7537,30558,0
1973-01-19,1.7537,1.7614,1.7309,1.7614,44462,0
1973-01-22,1.7614,1.784,1.7537,1.7614,34362,0
1973-01-23,1.7614,1.784,1.7384,1.7384,48002,0
1973-01-24,1.7384,1.746,1.7309,1.7384,26494,0
1973-01-26,1.7384,1.7614,1.7231,1.7614,44462,0
1973-01-29,1.7614,1.784,1.7537,1.7689,30690,0
1973-01-30,1.7689,1.784,1.7614,1.7689,33050,0
1973-01-31,1.7689,1.807,1.7689,1.7996,29904,0
1973-02-01,1.7996,1.8224,1.7917,1.7917,30952,0
1973-02-02,1.7917,1.7996,1.7689,1.7917,64661,0
1973-02-05,1.807,1.807,1.784,1.784,26884,0
1973-02-06,1.784,1.784,1.7689,1.784,32528,0
1973-02-07,1.784,1.7917,1.7689,1.784,29247,0
1973-02-08,1.784,1.784,1.7689,1.7689,28329,0
1973-02-09,1.7689,1.784,1.7614,1.7689,20329,0
1973-02-12,1.7689,1.784,1.7614,1.784,24262,0
1973-02-13,1.784,1.7996,1.7689,1.7689,38692,0
1973-02-14,1.7689,1.7765,1.7537,1.7537,49707,0
1973-02-15,1.7537,1.7614,1.7384,1.746,33838,0
1973-02-16,1.746,1.746,1.7231,1.7231,47607,0
1973-02-20,1.7231,1.7384,1.7157,1.7231,60067,0
1973-02-21,1.7231,1.7231,1.7002,1.7231,43938,0
1973-02-22,1.7231,1.7231,1.6925,1.7002,24917,0
1973-02-23,1.7002,1.7157,1.6925,1.7157,31346,0
1973-02-26,1.7157,1.7157,1.6925,1.7079,28068,0
1973-02-27,1.7079,1.7079,1.6773,1.6773,27414,0
1973-02-28,1.6773,1.7079,1.6773,1.7002,28985,0
1973-03-01,1.7002,1.7002,1.6925,1.7002,33575,0
1973-03-02,1.7002,1.7002,1.6773,1.7002,33838,0
1973-03-05,1.7002,1.7002,1.6773,1.7002,157776,0
1973-03-06,1.6925,1.6925,1.662,1.6773,56659,0
1973-03-07,1.6773,1.6773,1.662,1.6698,34887,0
1973-03-08,1.6698,1.6698,1.647,1.662,38164,0
1973-03-09,1.662,1.6773,1.662,1.6773,18755,0
1973-03-12,1.6773,1.6773,1.647,1.662,37117,0
1973-03-13,1.662,1.6773,1.6546,1.6698,32397,0
1973-03-14,1.6698,1.6773,1.662,1.6698,38562,0
1973-03-15,1.662,1.662,1.6546,1.6546,65446,0
1973-03-16,1.6546,1.6546,1.6315,1.6315,57316,0
1973-03-19,1.6315,1.647,1.6244,1.6315,43542,0
1973-03-20,1.6315,1.6389,1.6244,1.6389,30820,0
1973-03-21,1.6389,1.6389,1.6244,1.6244,91283,0
1973-03-22,1.6244,1.6244,1.5934,1.6011,81053,0
1973-03-23,1.6011,1.6244,1.6011,1.6088,52462,0
1973-03-26,1.6088,1.6244,1.6011,1.6011,34493,0
1973-03-27,1.6011,1.6164,1.6011,1.6164,74232,0
1973-03-28,1.6088,1.6088,1.5859,1.5934,69775,0
1973-03-29,1.5859,1.5859,1.5708,1.5859,76200,0
1973-03-30,1.5859,1.5859,1.5708,1.5783,59415,0
1973-04-02,1.5783,1.5783,1.5708,1.5783,67149,0
1973-04-03,1.5783,1.5783,1.5708,1.5783,67018,0
1973-04-04,1.5783,1.5783,1.5708,1.5783,80003,0
1973-04-05,1.5783,1.5859,1.5708,1.5859,97841,0
1973-04-06,1.5859,1.5859,1.5708,1.5783,94824,0
1973-04-09,1.5783,1.5859,1.5708,1.5859,88529,0
1973-04-10,1.5859,1.6088,1.5859,1.6088,120664,0
1973-04-11,1.6088,1.6088,1.5934,1.6011,141516,0
1973-04-12,1.6011,1.6389,1.6011,1.6389,130105,0
1973-04-13,1.6389,1.6546,1.6315,1.6389,75283,0
1973-04-16,1.6389,1.647,1.6315,1.647,53116,0
1973-04-17,1.6389,1.6389,1.6244,1.6389,72008,0
1973-04-18,1.6315,1.6315,1.6244,1.6315,53512,0
1973-04-19,1.6315,1.6315,1.5934,1.6164,185454,0
1973-04-23,1.6164,1.6244,1.6088,1.6164,85249,0
1973-04-24,1.6164,1.6315,1.6164,1.6244,66496,0
1973-04-25,1.6244,1.6315,1.6088,1.6164,84858,0
1973-04-26,1.6164,1.6244,1.6088,1.6244,58758,0
1973-04-27,1.6244,1.6244,1.6164,1.6164,45905,0
1973-04-30,1.6164,1.6244,1.6011,1.6244,49445,0
1973-05-01,1.6244,1.6315,1.6088,1.6244,56921,0
1973-05-02,1.6244,1.6315,1.6164,1.6315,49836,0
1973-05-03,1.6315,1.647,1.6244,1.647,72922,0
1973-05-04,1.662,1.662,1.647,1.6546,65186,0
1973-05-07,1.6546,1.6698,1.647,1.662,58232,0
1973-05-08,1.662,1.662,1.647,1.6546,45513,0
1973-05-09,1.6546,1.662,1.647,1.647,59279,0
1973-05-10,1.647,1.662,1.647,1.647,42364,0
1973-05-11,1.647,1.6546,1.647,1.647,41707,0
1973-05-14,1.647,1.6546,1.6389,1.6389,36590,0
1973-05-15,1.6389,1.647,1.6315,1.647,91548,0
1973-05-16,1.647,1.647,1.6315,1.6315,49970,0
1973-05-17,1.6315,1.6389,1.6244,1.6244,40658,0
1973-05-18,1.6244,1.6315,1.6088,1.6164,66628,0
1973-05-21,1.6164,1.6164,1.6011,1.6088,65186,0
1973-05-22,1.6088,1.6244,1.6088,1.6164,55608,0
1973-05-23,1.6164,1.6315,1.6088,1.6315,60201,0
1973-05-24,1.6315,1.647,1.6244,1.647,32133,0
1973-05-25,1.647,1.6698,1.647,1.662,60462,0
1973-05-29,1.662,1.6698,1.6546,1.6546,24134,0
1973-05-30,1.6546,1.662,1.647,1.6546,50756,0
1973-05-31,1.6546,1.6546,1.647,1.6546,35152,0
1973-06-01,1.6546,1.662,1.647,1.6546,36590,0
1973-06-04,1.6546,1.662,1.647,1.647,26623,0
1973-06-05,1.647,1.6773,1.647,1.6773,66496,0
1973-06-06,1.6773,1.685,1.6698,1.685,42756,0
1973-06-07,1.685,1.7002,1.6773,1.6925,33180,0
1973-06-08,1.6925,1.7002,1.685,1.7002,33050,0
1973-06-11,1.7002,1.7079,1.685,1.7079,28591,0
1973-06-12,1.7079,1.7231,1.6925,1.7157,53512,0
1973-06-13,1.7157,1.7157,1.6925,1.7002,32656,0
1973-06-14,1.7002,1.7157,1.6925,1.7002,31217,0
1973-06-15,1.7002,1.7002,1.685,1.6925,23739,0
1973-06-18,1.6925,1.7002,1.685,1.6925,26363,0
1973-06-19,1.6925,1.7002,1.6773,1.6925,47607,0
1973-06-20,1.6925,1.7002,1.6773,1.6773,75675,0
1973-06-21,1.6773,1.685,1.6773,1.6773,18886,0
1973-06-22,1.6773,1.7002,1.6698,1.6773,306636,0
1973-06-25,1.6773,1.685,1.662,1.6773,22035,0
1973-06-26,1.6773,1.685,1.6546,1.685,24917,0
1973-06-27,1.685,1.685,1.6698,1.685,22949,0
1973-06-28,1.685,1.7079,1.6773,1.685,21642,0
1973-06-29,1.685,1.6925,1.6773,1.685,273980,0
1973-07-02,1.685,1.685,1.6546,1.6698,47607,0
1973-07-03,1.6698,1.6698,1.647,1.647,29772,0
1973-07-05,1.647,1.662,1.647,1.6546,50756,0
1973-07-06,1.6546,1.662,1.6315,1.6315,36987,0
1973-07-09,1.6389,1.6698,1.6389,1.6698,48134,0
1973-07-10,1.6698,1.6698,1.6546,1.662,28329,0
1973-07-11,1.6698,1.6925,1.6698,1.6925,34362,0
1973-07-12,1.6925,1.7002,1.6698,1.7002,34624,0
1973-07-13,1.6925,1.6925,1.6773,1.6925,51152,0
1973-07-16,1.6925,1.6925,1.6698,1.6925,34234,0
1973-07-17,1.6925,1.6925,1.6773,1.685,26623,0
1973-07-18,1.685,1.6925,1.6773,1.685,30690,0
1973-07-19,1.685,1.685,1.6698,1.6773,43938,0
1973-07-20,1.6773,1.685,1.662,1.6698,16132,0
1973-07-23,1.6698,1.6698,1.6546,1.6546,44720,0
1973-07-24,1.6546,1.6773,1.6546,1.6773,36724,0
1973-07-25,1.6773,1.7079,1.6773,1.7002,65577,0
1973-07-26,1.7002,1.7079,1.685,1.6925,23212,0
1973-07-27,1.6925,1.7002,1.6698,1.6698,34887,0
1973-07-30,1.6698,1.6925,1.662,1.685,38035,0
1973-07-31,1.685,1.7002,1.6773,1.6773,39610,0
1973-08-01,1.6698,1.6698,1.647,1.662,57710,0
1973-08-02,1.662,1.662,1.6315,1.6315,51409,0
1973-08-03,1.6315,1.662,1.6315,1.647,29640,0
1973-08-06,1.6698,1.6698,1.6389,1.6698,59279,0
1973-08-07,1.662,1.662,1.6244,1.6244,88006,0
1973-08-08,1.6244,1.6315,1.6164,1.6244,26099,0
1973-08-09,1.6244,1.6389,1.6011,1.6164,48527,0
1973-08-10,1.6011,1.6011,1.5859,1.5934,40003,0
1973-08-13,1.5859,1.5859,1.5708,1.5783,56659,0
1973-08-14,1.5783,1.5783,1.5552,1.5631,61902,0
1973-08-15,1.5631,1.5783,1.5552,1.5631,64661,0
1973-08-16,1.5631,1.5783,1.5552,1.5552,57316,0
1973-08-17,1.5552,1.5859,1.5552,1.5783,60858,0
1973-08-20,1.5783,1.5859,1.5783,1.5783,38293,0
1973-08-21,1.5783,1.5783,1.5552,1.5708,53776,0
1973-08-22,1.5708,1.5708,1.5552,1.5631,55349,0
1973-08-23,1.5631,1.5783,1.5552,1.5783,53247,0
1973-08-24,1.5783,1.6011,1.5708,1.5859,119744,0
1973-08-27,1.5859,1.5934,1.5783,1.5859,28985,0
1973-08-28,1.5859,1.6011,1.5859,1.6011,65186,0
1973-08-29,1.6011,1.6164,1.5934,1.6011,81185,0
1973-08-30,1.6011,1.6244,1.6011,1.6164,73185,0
1973-08-31,1.6164,1.6244,1.6164,1.6164,42892,0
1973-09-04,1.6164,1.6389,1.6164,1.6244,73316,0
1973-09-05,1.6244,1.662,1.6244,1.662,51542,0
1973-09-06,1.662,1.6925,1.662,1.6925,81316,0
1973-09-07,1.6925,1.6925,1.6698,1.6698,52854,0
1973-09-10,1.6698,1.6698,1.662,1.6698,46560,0
1973-09-11,1.6698,1.6773,1.6546,1.6546,55608,0
1973-09-12,1.6546,1.685,1.6546,1.6773,29904,0
1973-09-13,1.6773,1.6773,1.662,1.662,38293,0
1973-09-14,1.6698,1.685,1.6698,1.685,38293,0
1973-09-17,1.685,1.7079,1.6773,1.685,57186,0
1973-09-18,1.685,1.7002,1.6773,1.685,52333,0
1973-09-19,1.685,1.7157,1.685,1.7002,188466,0
1973-09-20,1.7002,1.7079,1.6546,1.6773,93773,0
1973-09-21,1.6773,1.7002,1.6773,1.7002,134303,0
1973-09-24,1.7002,1.7157,1.6925,1.7157,56264,0
1973-09-25,1.7157,1.7157,1.6925,1.7079,53645,0
1973-09-26,1.7079,1.7309,1.7079,1.7309,54821,0
1973-09-27,1.7309,1.7765,1.7309,1.7765,66365,0
1973-09-28,1.7765,1.784,1.7537,1.7765,42892,0
1973-10-01,1.7765,1.784,1.7384,1.7765,41971,0
1973-10-02,1.7765,1.7765,1.7537,1.7765,53905,0
1973-10-03,1.7765,1.7765,1.7537,1.7689,46299,0
1973-10-04,1.7689,1.7689,1.7384,1.7689,32786,0
1973-10-05,1.7689,1.7765,1.7384,1.7614,53776,0
1973-10-08,1.7614,1.8301,1.7384,1.7689,20854,0
1973-10-09,1.7689,1.7689,1.7537,1.7537,38293,0
1973-10-10,1.7537,1.7689,1.7384,1.7384,39216,0
1973-10-11,1.7384,1.7689,1.7384,1.7689,38164,0
1973-10-12,1.7689,1.7689,1.7537,1.7614,28462,0
1973-10-15,1.7614,1.784,1.7614,1.7614,42234,0
1973-10-16,1.7614,1.7765,1.7537,1.7614,27149,0
1973-10-17,1.7614,1.7689,1.7537,1.7537,44332,0
1973-10-18,1.7537,1.7614,1.7384,1.7384,29772,0
1973-10-19,1.7384,1.7689,1.7384,1.7689,37117,0
1973-10-22,1.7537,1.7537,1.7309,1.7537,34755,0
1973-10-23,1.7537,1.7614,1.7231,1.7614,22557,0
1973-10-24,1.7614,1.7689,1.7309,1.7537,30296,0
1973-10-25,1.7537,1.784,1.7384,1.7765,28853,0
1973-10-26,1.7765,1.7917,1.7689,1.784,27279,0
1973-10-29,1.784,1.7917,1.7689,1.7765,28462,0
1973-10-30,1.7765,1.784,1.7384,1.7537,51805,0
1973-10-31,1.7537,1.7537,1.7309,1.7309,34887,0
1973-11-01,1.7309,1.7309,1.7002,1.7002,101644,0
1973-11-02,1.7157,1.7157,1.685,1.7079,41445,0
1973-11-05,1.7079,1.7079,1.685,1.6925,42101,0
1973-11-06,1.6925,1.7157,1.6546,1.6546,69514,0
1973-11-07,1.6546,1.6698,1.6389,1.6698,35021,0
1973-11-08,1.662,1.662,1.6244,1.6389,56264,0
1973-11-09,1.6315,1.6315,1.6164,1.6164,40529,0
1973-11-12,1.6164,1.6389,1.6088,1.6315,52854,0
1973-11-13,1.6315,1.6315,1.6088,1.6164,29117,0
1973-11-14,1.6164,1.6244,1.6011,1.6011,48788,0
1973-11-15,1.6011,1.6088,1.5708,1.6011,69643,0
1973-11-16,1.6011,1.6244,1.5783,1.6164,50493,0
1973-11-19,1.6164,1.6244,1.5859,1.5859,48921,0
1973-11-20,1.5859,1.5934,1.5173,1.5173,72790,0
1973-11-21,1.5173,1.5859,1.5019,1.5859,56264,0
1973-11-23,1.5859,1.5859,1.5552,1.5708,47477,0
1973-11-26,1.5708,1.5783,1.5478,1.5478,36201,0
1973-11-27,1.5478,1.5552,1.5173,1.5478,58104,0
1973-11-28,1.5325,1.5325,1.5019,1.5325,59415,0
1973-11-29,1.5325,1.5325,1.5019,1.5248,44332,0
1973-11-30,1.5248,1.5478,1.5019,1.5097,59279,0
1973-12-03,1.5097,1.5097,1.4487,1.4638,206828,0
1973-12-04,1.4638,1.4715,1.426,1.4487,82628,0
1973-12-05,1.4487,1.4562,1.3953,1.4028,80003,0
1973-12-06,1.4028,1.4638,1.4028,1.4487,104662,0
1973-12-07,1.4638,1.5478,1.4638,1.5248,79348,0
1973-12-10,1.5478,1.6244,1.5478,1.6088,80921,0
1973-12-11,1.6088,1.6546,1.5708,1.5783,82628,0
1973-12-12,1.5708,1.5708,1.5173,1.5708,37247,0
1973-12-13,1.5708,1.6011,1.5478,1.5552,48527,0
1973-12-14,1.5631,1.6011,1.5631,1.5859,52333,0
1973-12-17,1.5859,1.6088,1.5552,1.5552,47740,0
1973-12-18,1.5631,1.5934,1.5631,1.5708,41445,0
1973-12-19,1.5708,1.5783,1.5552,1.5552,69119,0
1973-12-20,1.5552,1.5783,1.5478,1.5708,53379,0
1973-12-21,1.5708,1.6088,1.5325,1.5859,76072,0
1973-12-24,1.5859,1.6088,1.5783,1.5859,46165,0
1973-12-26,1.6011,1.662,1.6011,1.662,45117,0
1973-12-27,1.662,1.7002,1.6546,1.7002,43150,0
1973-12-28,1.7002,1.7079,1.6546,1.6698,61773,0
1973-12-31,1.662,1.662,1.6244,1.6389,41835,0
1974-01-02,1.6389,1.7157,1.6389,1.7157,35021,0
1974-01-03,1.7309,1.784,1.7309,1.746,46299,0
1974-01-04,1.746,1.7689,1.7309,1.746,46299,0
1974-01-07,1.746,1.7765,1.7384,1.746,41576,0
1974-01-08,1.746,1.7689,1.7384,1.7384,28985,0
1974-01-09,1.7384,1.7384,1.7002,1.7079,36066,0
1974-01-10,1.7079,1.7309,1.7002,1.7079,33838,0
1974-01-11,1.6925,1.6925,1.6698,1.6773,23479,0
1974-01-14,1.6773,1.7079,1.6773,1.7079,22689,0
1974-01-15,1.7079,1.7309,1.7002,1.7309,25839,0
1974-01-16,1.7231,1.7231,1.7079,1.7231,33967,0
1974-01-17,1.7231,1.7309,1.7157,1.7157,44332,0
1974-01-18,1.7157,1.7309,1.6925,1.7079,37377,0
1974-01-21,1.7079,1.7231,1.6925,1.7079,22820,0
1974-01-22,1.7079,1.7309,1.6698,1.685,83546,0
1974-01-23,1.685,1.7002,1.6546,1.6925,36201,0
1974-01-24,1.6925,1.7079,1.6773,1.7079,35021,0
1974-01-25,1.7079,1.7079,1.685,1.7079,29117,0
1974-01-28,1.7079,1.7079,1.685,1.7079,46560,0
1974-01-29,1.7079,1.7079,1.6773,1.685,91414,0
1974-01-30,1.685,1.7002,1.685,1.6925,28724,0
1974-01-31,1.6925,1.7079,1.6925,1.6925,51409,0
1974-02-01,1.6925,1.7002,1.685,1.6925,37774,0
1974-02-04,1.7002,1.7002,1.662,1.662,25971,0
1974-02-05,1.662,1.685,1.662,1.685,26884,0
1974-02-06,1.685,1.7002,1.6698,1.6925,31476,0
1974-02-07,1.6925,1.7079,1.6925,1.7079,29904,0
1974-02-08,1.7079,1.7231,1.7079,1.7157,24660,0
1974-02-11,1.7157,1.7309,1.7079,1.7231,33050,0
1974-02-12,1.7231,1.7309,1.7157,1.7309,15869,0
1974-02-13,1.7309,1.7384,1.7157,1.7309,25048,0
1974-02-14,1.7309,1.746,1.7157,1.7231,48921,0
1974-02-15,1.7231,1.7384,1.7157,1.7384,38562,0
1974-02-19,1.7384,1.7384,1.7157,1.7157,30690,0
1974-02-20,1.7157,1.7309,1.7157,1.7157,22557,0
1974-02-21,1.7157,1.7309,1.7157,1.7231,31217,0
1974-02-22,1.7231,1.7384,1.7157,1.7231,20066,0
1974-02-25,1.7231,1.7384,1.7231,1.7309,25707,0
1974-02-26,1.7309,1.7537,1.7231,1.746,55738,0
1974-02-27,1.7537,1.7765,1.7537,1.7765,48656,0
1974-02-28,1.7765,1.7765,1.746,1.7689,46299,0
1974-03-01,1.7537,1.7537,1.7231,1.7231,45245,0
1974-03-04,1.7231,1.7384,1.7157,1.7309,49836,0
1974-03-05,1.7309,1.7309,1.7079,1.7157,52067,0
1974-03-06,1.7157,1.7231,1.7079,1.7157,37774,0
1974-03-07,1.7157,1.7231,1.7079,1.7157,41707,0
1974-03-08,1.7157,1.7231,1.7079,1.7079,35409,0
1974-03-11,1.7079,1.7231,1.7079,1.7231,42756,0
1974-03-12,1.7231,1.7231,1.7079,1.7231,72008,0
1974-03-13,1.7231,1.7231,1.7157,1.7231,73185,0
1974-03-14,1.7231,1.7309,1.7231,1.7309,40658,0
1974-03-15,1.7309,1.7309,1.7231,1.7231,32919,0
1974-03-18,1.7231,1.7309,1.7157,1.7231,37247,0
1974-03-19,1.7231,1.7231,1.7157,1.7157,34234,0
1974-03-20,1.7157,1.7231,1.7002,1.7079,49707,0
1974-03-21,1.7002,1.7002,1.685,1.685,48002,0
1974-03-22,1.685,1.685,1.6698,1.6698,28985,0
1974-03-25,1.6698,1.685,1.6698,1.6698,54170,0
1974-03-26,1.6698,1.685,1.6698,1.6698,35675,0
1974-03-27,1.6698,1.685,1.6698,1.685,25183,0
1974-03-28,1.662,1.662,1.6389,1.647,37774,0
1974-03-29,1.6389,1.6389,1.6244,1.6389,35541,0
1974-04-01,1.6389,1.6389,1.6315,1.6389,28724,0
1974-04-02,1.6389,1.6389,1.6244,1.6315,43938,0
1974-04-03,1.6315,1.6315,1.6164,1.6244,49445,0
1974-04-04,1.6244,1.6244,1.6164,1.6244,49970,0
1974-04-05,1.6244,1.6244,1.6164,1.6244,31217,0
1974-04-08,1.6164,1.6164,1.6088,1.6164,54170,0
1974-04-09,1.6164,1.6164,1.6088,1.6164,24134,0
1974-04-10,1.6164,1.6164,1.6088,1.6164,33315,0
1974-04-11,1.6164,1.6164,1.6088,1.6164,23083,0
1974-04-15,1.6164,1.6164,1.6088,1.6164,97318,0
1974-04-16,1.6164,1.6164,1.6088,1.6164,48921,0
1974-04-17,1.6164,1.6164,1.6088,1.6164,32133,0
1974-04-18,1.6164,1.6164,1.6088,1.6164,20725,0
1974-04-19,1.6164,1.6164,1.6088,1.6164,70955,0
1974-04-22,1.6088,1.6088,1.6088,1.6088,38035,0
1974-04-23,1.6088,1.6088,1.4715,1.5325,305069,0
1974-04-24,1.5325,1.5325,1.5173,1.5325,99154,0
1974-04-25,1.5248,1.5248,1.4715,1.4794,156337,0
1974-04-26,1.4794,1.4868,1.4638,1.4715,114235,0
1974-04-29,1.4715,1.4715,1.441,1.4638,177713,0
1974-04-30,1.4638,1.4638,1.441,1.4562,95874,0
1974-05-01,1.4562,1.5097,1.4487,1.4868,80267,0
1974-05-02,1.4868,1.5248,1.4104,1.5173,61120,0
1974-05-03,1.5173,1.5325,1.4868,1.5325,63216,0
1974-05-06,1.5403,1.5403,1.5173,1.5173,42364,0
1974-05-07,1.5173,1.5248,1.5019,1.5019,59807,0
1974-05-08,1.5019,1.5248,1.4942,1.4942,62695,0
1974-05-09,1.4942,1.5173,1.4794,1.5173,68595,0
1974-05-10,1.5173,1.5325,1.4794,1.4942,57971,0
1974-05-13,1.4868,1.4868,1.4562,1.4638,61902,0
1974-05-14,1.4487,1.4487,1.3801,1.3801,121710,0
1974-05-15,1.3801,1.3953,1.3725,1.3801,130893,0
1974-05-16,1.3801,1.4185,1.3725,1.3725,118690,0
1974-05-17,1.3725,1.3953,1.3495,1.3953,138629,0
1974-05-20,1.3953,1.4104,1.3801,1.3876,78823,0
1974-05-21,1.3801,1.3801,1.3572,1.3725,162370,0
1974-05-22,1.3725,1.3801,1.3495,1.3572,58890,0
1974-05-23,1.3572,1.3725,1.3495,1.3725,62167,0
1974-05-24,1.3725,1.3801,1.3572,1.3801,55218,0
1974-05-28,1.3801,1.3876,1.3725,1.3876,95874,0
1974-05-29,1.3876,1.3876,1.3495,1.3572,58493,0
1974-05-30,1.3572,1.3725,1.3495,1.3572,73575,0
1974-05-31,1.3572,1.3801,1.3495,1.3801,52199,0
1974-06-03,1.3801,1.4334,1.3801,1.4334,40788,0
1974-06-04,1.4334,1.4562,1.4334,1.4334,64528,0
1974-06-05,1.4334,1.4562,1.4104,1.4185,48656,0
1974-06-06,1.4185,1.4334,1.4185,1.4334,37377,0
1974-06-07,1.4334,1.4562,1.4185,1.4487,66758,0
1974-06-10,1.4487,1.4487,1.4104,1.4185,80398,0
1974-06-11,1.4185,1.4185,1.3876,1.3953,60725,0
1974-06-12,1.3953,1.3953,1.3725,1.3725,68332,0
1974-06-13,1.3725,1.3876,1.3495,1.3572,66758,0
1974-06-14,1.3572,1.3572,1.3343,1.3343,94302,0
1974-06-17,1.3343,1.3495,1.3113,1.3113,73972,0
1974-06-18,1.3113,1.3113,1.2659,1.2809,81448,0
1974-06-19,1.2809,1.2884,1.2659,1.2884,62954,0
1974-06-20,1.2809,1.2809,1.2429,1.2505,110430,0
1974-06-21,1.2505,1.2505,1.1818,1.2123,94302,0
1974-06-24,1.2123,1.2505,1.1972,1.2505,85516,0
1974-06-25,1.2505,1.3038,1.2505,1.2884,69906,0
1974-06-26,1.2884,1.2884,1.2354,1.2354,58104,0
1974-06-27,1.2354,1.2429,1.1972,1.2123,77119,0
1974-06-28,1.2123,1.2198,1.1894,1.2123,58232,0
1974-07-01,1.2123,1.2659,1.2123,1.2354,80398,0
1974-07-02,1.2354,1.2659,1.2354,1.2505,45644,0
1974-07-03,1.2505,1.2733,1.2429,1.2582,69514,0
1974-07-05,1.2582,1.2733,1.2505,1.2582,44068,0
1974-07-08,1.2505,1.2505,1.1972,1.1972,105055,0
1974-07-09,1.1972,1.2354,1.1972,1.2198,57971,0
1974-07-10,1.2198,1.2198,1.1972,1.1972,61902,0
1974-07-11,1.1972,1.2123,1.1894,1.1894,94958,0
1974-07-12,1.1894,1.2048,1.1667,1.1818,218373,0
1974-07-15,1.1818,1.2123,1.1744,1.2123,88529,0
1974-07-16,1.2123,1.2198,1.1818,1.2198,107285,0
1974-07-17,1.2198,1.2198,1.1972,1.2198,47740,0
1974-07-18,1.2198,1.2198,1.1818,1.1972,83546,0
1974-07-19,1.1972,1.1972,1.1667,1.1667,69119,0
1974-07-22,1.1667,1.1894,1.1667,1.1818,45905,0
1974-07-23,1.1894,1.2198,1.1894,1.1972,102170,0
1974-07-24,1.1972,1.2048,1.1818,1.1894,72008,0
1974-07-25,1.1894,1.2048,1.1818,1.1972,62824,0
1974-07-26,1.1972,1.2048,1.1818,1.1972,38431,0
1974-07-29,1.1972,1.2048,1.1818,1.1818,54691,0
1974-07-30,1.1818,1.1972,1.1818,1.1972,32919,0
1974-07-31,1.1894,1.1894,1.1818,1.1818,49575,0
1974-08-01,1.1818,1.1818,1.1744,1.1744,59937,0
1974-08-02,1.1744,1.2123,1.1744,1.2123,34887,0
1974-08-05,1.1972,1.1972,1.1667,1.1894,47216,0
1974-08-06,1.1894,1.2123,1.1744,1.1818,79085,0
1974-08-07,1.1818,1.1894,1.1211,1.1285,148864,0
1974-08-08,1.1285,1.1514,1.1211,1.1285,95610,0
1974-08-09,1.1285,1.1514,1.1285,1.1439,61249,0
1974-08-12,1.1439,1.1439,1.1211,1.1361,52333,0
1974-08-13,1.1285,1.1285,1.0982,1.1054,69119,0
1974-08-14,1.1054,1.1211,1.0675,1.0675,105055,0
1974-08-15,1.0675,1.0827,1.0445,1.0522,71348,0
1974-08-16,1.0522,1.0675,1.037,1.0445,57576,0
1974-08-19,1.0445,1.0522,0.9991,1.0066,87088,0
1974-08-20,1.0066,1.037,1.0066,1.0294,52854,0
1974-08-21,1.0294,1.06,1.0066,1.0294,55872,0
1974-08-22,1.0294,1.037,0.9911,0.9911,110955,0
1974-08-23,0.9911,0.9991,0.9606,0.9686,96925,0
1974-08-26,0.9686,0.9991,0.9299,0.9991,74760,0
1974-08-27,0.9991,1.037,0.9991,0.9991,50625,0
1974-08-28,0.9991,1.0215,0.976,0.9911,43674,0
1974-08-29,0.9911,0.9911,0.9686,0.9686,36066,0
1974-08-30,0.9686,1.0066,0.9606,0.9991,59149,0
1974-09-03,0.9991,1.037,0.9991,0.9991,51805,0
1974-09-04,0.9991,0.9991,0.9686,0.9686,52721,0
1974-09-05,0.9686,0.9991,0.9686,0.9991,67676,0
1974-09-06,0.9991,1.0215,0.9911,1.0215,35021,0
1974-09-09,1.0215,1.0294,0.9911,0.9911,56135,0
1974-09-10,0.9911,1.0066,0.976,0.9833,53512,0
1974-09-11,0.9833,0.9911,0.9686,0.976,50233,0
1974-09-12,0.976,0.9833,0.9606,0.976,54691,0
1974-09-13,0.976,0.9833,0.9606,0.976,66230,0
1974-09-16,0.976,0.9911,0.9686,0.976,65053,0
1974-09-17,0.976,1.0066,0.976,0.9833,57316,0
1974-09-18,0.9833,1.0066,0.976,1.0066,53247,0
1974-09-19,1.0066,1.06,1.0066,1.0522,83415,0
1974-09-20,1.06,1.1514,1.06,1.1439,57316,0
1974-09-23,1.1514,1.1894,1.1514,1.1744,61513,0
1974-09-24,1.1439,1.1439,1.0827,1.0982,58493,0
1974-09-25,1.0982,1.1361,1.0827,1.1054,61902,0
1974-09-26,1.1054,1.1131,1.0752,1.0982,33707,0
1974-09-27,1.0982,1.1211,1.0752,1.0982,34887,0
1974-09-30,1.0982,1.0982,1.0445,1.0675,45644,0
1974-10-01,1.0522,1.0522,1.0066,1.037,53247,0
1974-10-02,1.0522,1.0752,1.0522,1.06,44462,0
1974-10-03,1.06,1.0675,1.0294,1.037,80267,0
1974-10-04,1.037,1.0522,1.0215,1.037,48656,0
1974-10-07,1.0445,1.1054,1.0445,1.1054,49051,0
1974-10-08,1.1054,1.1361,1.0982,1.1211,50625,0
1974-10-09,1.1211,1.1818,1.1054,1.1818,54821,0
1974-10-10,1.1818,1.2123,1.1818,1.1972,96267,0
1974-10-11,1.1972,1.2048,1.1744,1.2048,51805,0
1974-10-14,1.2048,1.2198,1.1894,1.2123,59807,0
1974-10-15,1.2048,1.2048,1.1744,1.1818,47477,0
1974-10-16,1.1818,1.1894,1.1514,1.1744,37904,0
1974-10-17,1.1667,1.1667,1.1361,1.1439,39088,0
1974-10-18,1.1439,1.1818,1.1361,1.1744,34234,0
1974-10-21,1.1744,1.1894,1.1439,1.1744,35021,0
1974-10-22,1.1667,1.1667,1.1361,1.1439,30036,0
1974-10-23,1.1439,1.1514,1.1054,1.1054,82628,0
1974-10-24,1.1054,1.1131,1.0752,1.1054,35152,0
1974-10-25,1.1054,1.1211,1.0827,1.0982,27675,0
1974-10-28,1.0982,1.1054,1.0827,1.1054,25707,0
1974-10-29,1.1054,1.1131,1.0827,1.0982,41835,0
1974-10-30,1.0982,1.1211,1.0827,1.0982,44720,0
1974-10-31,1.0982,1.1361,1.0982,1.1131,121186,0
1974-11-01,1.1131,1.1439,1.1131,1.1361,55218,0
1974-11-04,1.1439,1.1439,1.1211,1.1285,44988,0
1974-11-05,1.1285,1.1439,1.1211,1.1439,41576,0
1974-11-06,1.1439,1.1744,1.1361,1.1588,63742,0
1974-11-07,1.1588,1.1667,1.1361,1.1439,43804,0
1974-11-08,1.1439,1.1588,1.1285,1.1361,39739,0
1974-11-11,1.1361,1.1588,1.1211,1.1588,44332,0
1974-11-12,1.1588,1.1588,1.1054,1.1054,62954,0
1974-11-13,1.1054,1.1211,1.1054,1.1131,65186,0
1974-11-14,1.1131,1.1211,1.0827,1.0904,51805,0
1974-11-15,1.0904,1.1054,1.0752,1.0904,38692,0
1974-11-18,1.0752,1.0752,1.06,1.0675,37247,0
1974-11-19,1.0675,1.0827,1.0522,1.0522,51152,0
1974-11-20,1.0522,1.06,1.0294,1.0294,52333,0
1974-11-21,1.0294,1.0522,1.0215,1.0294,50493,0
1974-11-22,1.0294,1.0522,1.0294,1.037,44462,0
1974-11-25,1.037,1.0522,1.0294,1.0522,56264,0
1974-11-26,1.0522,1.0675,1.037,1.06,62431,0
1974-11-27,1.06,1.0827,1.06,1.0752,43674,0
1974-11-29,1.0752,1.0827,1.06,1.0675,36590,0
1974-12-02,1.0675,1.0675,1.0522,1.0522,34099,0
1974-12-03,1.0522,1.06,1.0294,1.0294,59543,0
1974-12-04,1.0294,1.0522,1.0294,1.037,46560,0
1974-12-05,1.037,1.06,1.0294,1.0294,47082,0
1974-12-06,1.0294,1.037,1.0215,1.0294,63216,0
1974-12-09,1.0294,1.037,1.0066,1.0066,72922,0
1974-12-10,1.0066,1.037,1.0066,1.0215,56395,0
1974-12-11,1.0215,1.0675,1.0215,1.0522,82759,0
1974-12-12,1.0522,1.0522,1.0215,1.0215,87741,0
1974-12-13,1.0215,1.037,0.9911,1.0066,122760,0
1974-12-16,1.0066,1.014,0.9911,1.0066,65186,0
1974-12-17,1.0066,1.014,0.9911,0.9991,74365,0
1974-12-18,0.9991,1.0066,0.9686,0.9911,94429,0
1974-12-19,0.9911,0.9991,0.9686,0.9911,76596,0
1974-12-20,0.9911,0.9911,0.9533,0.9686,76072,0
1974-12-23,0.9686,0.976,0.9533,0.9606,115021,0
1974-12-24,0.9606,0.976,0.9533,0.976,63875,0
1974-12-26,0.976,0.9911,0.9686,0.9911,70693,0
1974-12-27,0.9911,0.9991,0.9686,0.976,69643,0
1974-12-30,0.976,0.9911,0.9686,0.976,100858,0
1974-12-31,0.976,1.0215,0.976,1.014,110955,0
1975-01-02,1.037,1.1131,1.037,1.1131,71089,0
1975-01-03,1.1131,1.1818,1.0904,1.1054,64265,0
1975-01-06,1.1818,1.2048,1.1818,1.2048,108990,0
1975-01-07,1.2048,1.2048,1.1818,1.1818,51542,0
1975-01-08,1.1818,1.2048,1.1818,1.1894,48398,0
1975-01-09,1.1894,1.2274,1.1818,1.2274,90102,0
1975-01-10,1.2429,1.2733,1.2429,1.2733,85385,0
1975-01-13,1.2733,1.2809,1.2429,1.2429,97710,0
1975-01-14,1.2429,1.2733,1.2429,1.2429,72661,0
1975-01-15,1.2429,1.2809,1.2429,1.2809,54170,0
1975-01-16,1.2809,1.2963,1.2733,1.2963,70823,0
1975-01-17,1.2963,1.2963,1.2582,1.2733,47082,0
1975-01-20,1.2733,1.2733,1.2429,1.2505,61513,0
1975-01-21,1.2505,1.2582,1.2198,1.2354,58232,0
1975-01-22,1.2354,1.2582,1.2274,1.2582,35279,0
1975-01-23,1.2582,1.2733,1.2429,1.2505,43022,0
1975-01-24,1.2505,1.2884,1.2429,1.2884,38821,0
1975-01-27,1.3038,1.3495,1.3038,1.3343,85775,0
1975-01-28,1.3343,1.3646,1.3267,1.3417,135748,0
1975-01-29,1.2963,1.2963,1.2733,1.2809,115548,0
1975-01-30,1.2809,1.2963,1.2809,1.2884,70298,0
1975-01-31,1.2884,1.3113,1.2884,1.3038,58890,0
1975-02-03,1.3038,1.3113,1.2733,1.2884,175483,0
1975-02-04,1.2963,1.2963,1.2659,1.2884,57316,0
1975-02-05,1.2884,1.3038,1.2884,1.2963,51542,0
1975-02-06,1.2963,1.3343,1.2884,1.3113,72136,0
1975-02-07,1.3113,1.3267,1.2884,1.3113,43938,0
1975-02-10,1.3113,1.3113,1.2884,1.2884,56395,0
1975-02-11,1.2884,1.3038,1.2659,1.2884,62035,0
1975-02-12,1.2963,1.3267,1.2963,1.3267,17312,0
1975-02-13,1.3267,1.3417,1.3113,1.3267,48134,0
1975-02-14,1.3267,1.3343,1.3113,1.3343,67280,0
1975-02-18,1.3343,1.3417,1.3038,1.3113,70823,0
1975-02-19,1.3113,1.3113,1.2809,1.2809,57710,0
1975-02-20,1.2809,1.2963,1.2582,1.2659,69119,0
1975-02-21,1.2659,1.2963,1.2505,1.2582,59807,0
1975-02-24,1.2582,1.2809,1.2429,1.2429,56530,0
1975-02-25,1.2429,1.2429,1.2048,1.2274,61120,0
1975-02-26,1.2274,1.2354,1.2048,1.2123,45379,0
1975-02-27,1.2123,1.2429,1.2123,1.2354,51675,0
1975-02-28,1.2354,1.2354,1.2123,1.2274,35675,0
1975-03-03,1.2274,1.2963,1.2274,1.2884,45245,0
1975-03-04,1.2884,1.3038,1.2582,1.2809,71480,0
1975-03-05,1.2809,1.3038,1.2582,1.2582,63742,0
1975-03-06,1.2582,1.2884,1.2429,1.2809,29380,0
1975-03-07,1.2582,1.2582,1.1972,1.2048,125382,0
1975-03-10,1.2048,1.2274,1.1588,1.1667,100073,0
1975-03-11,1.1818,1.1972,1.1818,1.1818,79215,0
1975-03-12,1.1818,1.1894,1.1588,1.1667,70035,0
1975-03-13,1.1667,1.1894,1.1588,1.1588,75675,0
1975-03-14,1.1588,1.1972,1.1588,1.1972,55608,0
1975-03-17,1.1972,1.2354,1.1894,1.2274,61773,0
1975-03-18,1.2274,1.2505,1.2123,1.2354,87350,0
1975-03-19,1.2354,1.2505,1.2123,1.2274,35021,0
1975-03-20,1.2274,1.2274,1.1894,1.1972,48921,0
1975-03-21,1.1972,1.1972,1.1818,1.1972,48788,0
1975-03-24,1.1972,1.1972,1.1667,1.1667,49183,0
1975-03-25,1.1667,1.1972,1.1667,1.1894,42494,0
1975-03-26,1.1894,1.1972,1.1894,1.1972,94302,0
1975-03-27,1.1972,1.2274,1.1972,1.2274,134041,0
1975-03-31,1.2274,1.2429,1.2274,1.2274,153710,0
1975-04-01,1.2274,1.2429,1.2123,1.2354,91152,0
1975-04-02,1.2354,1.2429,1.2274,1.2354,69382,0
1975-04-03,1.2354,1.2354,1.2274,1.2274,70693,0
1975-04-04,1.2274,1.2354,1.2123,1.2274,78693,0
1975-04-07,1.2274,1.2354,1.2123,1.2274,181518,0
1975-04-08,1.2274,1.2354,1.2123,1.2123,80398,0
1975-04-09,1.2274,1.2354,1.2274,1.2354,77906,0
1975-04-10,1.2354,1.2505,1.2274,1.2354,80793,0
1975-04-11,1.2354,1.2429,1.2274,1.2274,72790,0
1975-04-14,1.2274,1.2429,1.2274,1.2354,133910,0
1975-04-15,1.2354,1.2505,1.2354,1.2354,116072,0
1975-04-16,1.2354,1.2429,1.2274,1.2354,71219,0
1975-04-17,1.2354,1.2429,1.2274,1.2354,97972,0
1975-04-18,1.2354,1.2429,1.2274,1.2354,57316,0
1975-04-21,1.2354,1.2582,1.2354,1.2429,82628,0
1975-04-22,1.2429,1.2582,1.2354,1.2354,114364,0
1975-04-23,1.2354,1.2429,1.2274,1.2274,85516,0
1975-04-24,1.2274,1.2429,1.2274,1.2429,49970,0
1975-04-25,1.2429,1.2505,1.2274,1.2354,65314,0
1975-04-28,1.2354,1.2505,1.2354,1.2354,69382,0
1975-04-29,1.2354,1.2505,1.2274,1.2429,87613,0
1975-04-30,1.2429,1.2582,1.2429,1.2429,71742,0
1975-05-01,1.2429,1.2582,1.2354,1.2429,150172,0
1975-05-02,1.2429,1.2582,1.2354,1.2429,126696,0
1975-05-05,1.2582,1.2582,1.2429,1.2505,89972,0
1975-05-06,1.2505,1.2582,1.2429,1.2429,75675,0
1975-05-07,1.2429,1.2582,1.2429,1.2582,65053,0
1975-05-08,1.2582,1.2733,1.2505,1.2582,92201,0
1975-05-09,1.2582,1.2809,1.2582,1.2582,118563,0
1975-05-12,1.2582,1.2809,1.2582,1.2809,93516,0
1975-05-13,1.2809,1.2809,1.2582,1.2733,125120,0
1975-05-14,1.2733,1.2809,1.2582,1.2733,103219,0
1975-05-15,1.2733,1.2733,1.2582,1.2582,85516,0
1975-05-16,1.2582,1.2733,1.2582,1.2733,95351,0
1975-05-19,1.2733,1.2733,1.2505,1.2582,85775,0
1975-05-20,1.2582,1.2733,1.2505,1.2582,89448,0
1975-05-21,1.2582,1.2733,1.2505,1.2582,85646,0
1975-05-22,1.2582,1.2809,1.2582,1.2809,72136,0
1975-05-23,1.2809,1.2963,1.2733,1.2963,90236,0
1975-05-27,1.2963,1.3189,1.2884,1.3113,111089,0
1975-05-28,1.3113,1.3267,1.2963,1.3189,72533,0
1975-05-29,1.3189,1.3417,1.3189,1.3267,105580,0
1975-05-30,1.3343,1.3725,1.3343,1.3572,140076,0
1975-06-02,1.3725,1.3953,1.3725,1.3953,142957,0
1975-06-03,1.3953,1.4487,1.3953,1.441,178898,0
1975-06-04,1.4487,1.4794,1.4487,1.4794,219421,0
1975-06-05,1.4794,1.4794,1.4562,1.4562,148596,0
1975-06-06,1.4562,1.4794,1.4487,1.4562,116986,0
1975-06-09,1.4562,1.4794,1.4562,1.4794,103219,0
1975-06-10,1.4794,1.4794,1.4562,1.4794,86168,0
1975-06-11,1.4794,1.4794,1.4638,1.4794,121057,0
1975-06-12,1.4794,1.4794,1.4562,1.4638,89972,0
1975-06-13,1.4638,1.4794,1.4487,1.4638,108071,0
1975-06-16,1.4638,1.4942,1.4638,1.4868,105580,0
1975-06-17,1.4868,1.4942,1.4868,1.4868,81577,0
1975-06-18,1.4868,1.4942,1.4794,1.4942,94040,0
1975-06-19,1.4942,1.5478,1.4868,1.5325,148728,0
1975-06-20,1.5325,1.5631,1.5248,1.5325,229258,0
1975-06-23,1.5325,1.5708,1.5325,1.5478,100727,0
1975-06-24,1.5478,1.5631,1.5325,1.5403,101906,0
1975-06-25,1.5403,1.5631,1.5325,1.5325,90759,0
1975-06-26,1.5325,1.5403,1.4942,1.4942,116334,0
1975-06-27,1.4942,1.4942,1.4794,1.4942,97972,0
1975-06-30,1.4942,1.4942,1.4794,1.4942,81708,0
1975-07-01,1.4942,1.5019,1.4868,1.5019,90629,0
1975-07-02,1.4942,1.4942,1.4562,1.4638,101382,0
1975-07-03,1.4638,1.4794,1.4487,1.4562,120795,0
1975-07-07,1.4562,1.4562,1.441,1.4562,102430,0
1975-07-08,1.4562,1.4638,1.4487,1.4562,72136,0
1975-07-09,1.4562,1.4868,1.4562,1.4868,81973,0
1975-07-10,1.4868,1.5097,1.4868,1.4942,76200,0
1975-07-11,1.4942,1.5097,1.4942,1.5019,58624,0
1975-07-14,1.5019,1.5248,1.5019,1.5019,69252,0
1975-07-15,1.5019,1.5097,1.4942,1.5019,70693,0
1975-07-16,1.5019,1.5097,1.4942,1.4942,84462,0
1975-07-17,1.4942,1.5097,1.4868,1.4942,64394,0
1975-07-18,1.4942,1.4942,1.4794,1.4942,50888,0
1975-07-21,1.4942,1.5019,1.4794,1.4868,46690,0
1975-07-22,1.4868,1.4942,1.4794,1.4868,65577,0
1975-07-23,1.4868,1.4868,1.4562,1.4562,89448,0
1975-07-24,1.4562,1.4794,1.4487,1.4638,74892,0
1975-07-25,1.4638,1.4794,1.4487,1.4638,57316,0
1975-07-28,1.4638,1.4794,1.4487,1.4638,60725,0
1975-07-29,1.4638,1.4794,1.4562,1.4794,55349,0
1975-07-30,1.4794,1.4794,1.4487,1.4638,112401,0
1975-07-31,1.4638,1.4794,1.4562,1.4794,69514,0
1975-08-01,1.4794,1.4868,1.4638,1.4868,52987,0
1975-08-04,1.4868,1.4942,1.4794,1.4942,78956,0
1975-08-05,1.5248,1.5248,1.4487,1.4487,99544,0
1975-08-06,1.4487,1.4562,1.426,1.426,74232,0
1975-08-07,1.426,1.4487,1.426,1.4334,70429,0
1975-08-08,1.4334,1.4638,1.4334,1.4562,72008,0
1975-08-11,1.4562,1.4562,1.4334,1.4487,52462,0
1975-08-12,1.4487,1.4638,1.4334,1.4487,51152,0
1975-08-13,1.4487,1.4562,1.4334,1.4487,46430,0
1975-08-14,1.4487,1.4562,1.4334,1.4334,50625,0
1975-08-15,1.4334,1.4487,1.4185,1.426,67936,0
1975-08-18,1.426,1.4334,1.4104,1.4104,55218,0
1975-08-19,1.4104,1.4185,1.3801,1.3953,73706,0
1975-08-20,1.3953,1.4104,1.3572,1.3572,85906,0
1975-08-21,1.3572,1.3801,1.3417,1.3801,96527,0
1975-08-22,1.3801,1.4104,1.3725,1.4104,56921,0
1975-08-25,1.4104,1.4185,1.3876,1.4104,51805,0
1975-08-26,1.4104,1.4185,1.3876,1.4104,48268,0
1975-08-27,1.4104,1.4185,1.3876,1.4185,36724,0
1975-08-28,1.4185,1.4562,1.4185,1.4562,47871,0
1975-08-29,1.4638,1.4868,1.4638,1.4638,41971,0
1975-09-02,1.4638,1.4868,1.4562,1.4562,40398,0
1975-09-03,1.4562,1.4562,1.426,1.4562,46953,0
1975-09-04,1.4562,1.4715,1.4487,1.4715,42364,0
1975-09-05,1.4715,1.4715,1.4487,1.4562,43804,0
1975-09-08,1.4562,1.4715,1.4334,1.4715,61902,0
1975-09-09,1.4715,1.4715,1.4562,1.4638,71219,0
1975-09-10,1.4638,1.4638,1.4334,1.4487,43542,0
1975-09-11,1.4487,1.4562,1.4334,1.4334,53776,0
1975-09-12,1.4334,1.4562,1.4334,1.4487,55218,0
1975-09-15,1.4487,1.4562,1.4334,1.4487,37377,0
1975-09-16,1.4487,1.4487,1.4185,1.426,53776,0
1975-09-17,1.426,1.4334,1.4185,1.426,50888,0
1975-09-18,1.4334,1.4562,1.4334,1.4487,45245,0
1975-09-19,1.4487,1.4868,1.4487,1.4562,61249,0
1975-09-22,1.4638,1.4942,1.4638,1.4715,44332,0
1975-09-23,1.4715,1.4715,1.4562,1.4562,43804,0
1975-09-24,1.4638,1.4868,1.4638,1.4638,25707,0
1975-09-25,1.4638,1.4868,1.4638,1.4638,46953,0
1975-09-26,1.4638,1.4868,1.4638,1.4868,43674,0
1975-09-29,1.4715,1.4715,1.4562,1.4562,44068,0
1975-09-30,1.4562,1.4715,1.4562,1.4638,48656,0
1975-10-01,1.4638,1.4638,1.4562,1.4562,76331,0
1975-10-02,1.4562,1.4715,1.4562,1.4562,56921,0
1975-10-03,1.4638,1.4868,1.4638,1.4868,43022,0
1975-10-06,1.4868,1.4868,1.4638,1.4715,42234,0
1975-10-07,1.4715,1.4868,1.4638,1.4715,105186,0
1975-10-08,1.4715,1.4868,1.4638,1.4868,54298,0
1975-10-09,1.4868,1.4942,1.4715,1.4942,69119,0
1975-10-10,1.4942,1.5248,1.4942,1.5173,51279,0
1975-10-13,1.5173,1.5552,1.5173,1.5403,73575,0
1975-10-14,1.5403,1.5708,1.5403,1.5403,101906,0
1975-10-15,1.5403,1.5708,1.5325,1.5708,63216,0
1975-10-16,1.5708,1.5708,1.5552,1.5631,54821,0
1975-10-17,1.5631,1.5708,1.5325,1.5708,51675,0
1975-10-20,1.5708,1.5934,1.5631,1.5934,69252,0
1975-10-21,1.5934,1.6088,1.5783,1.5934,141781,0
1975-10-22,1.5934,1.6088,1.5783,1.6088,59675,0
1975-10-23,1.6088,1.6088,1.5934,1.6011,58361,0
1975-10-24,1.6011,1.6088,1.5934,1.5934,52591,0
1975-10-27,1.5934,1.6011,1.5783,1.5934,42756,0
1975-10-28,1.5934,1.6011,1.5783,1.5934,44200,0
1975-10-29,1.5934,1.5934,1.5708,1.5783,103349,0
1975-10-30,1.5783,1.5934,1.5708,1.5783,67280,0
1975-10-31,1.5934,1.6011,1.5934,1.6011,64791,0
1975-11-03,1.6164,1.6164,1.5934,1.5934,67806,0
1975-11-04,1.6011,1.6088,1.6011,1.6088,49707,0
1975-11-05,1.6088,1.6315,1.6088,1.6088,56659,0
1975-11-06,1.6088,1.6389,1.6011,1.6315,123023,0
1975-11-07,1.6315,1.6389,1.6164,1.6389,83808,0
1975-11-10,1.6389,1.647,1.6164,1.6164,69514,0
1975-11-11,1.6164,1.6389,1.6164,1.6389,31476,0
1975-11-12,1.6389,1.6389,1.6315,1.6389,147418,0
1975-11-13,1.6389,1.6389,1.6164,1.6315,80793,0
1975-11-14,1.6315,1.6389,1.6164,1.6315,128007,0
1975-11-17,1.6315,1.6389,1.6164,1.6164,69119,0
1975-11-18,1.6164,1.6389,1.6164,1.6164,80921,0
1975-11-19,1.6164,1.6315,1.6088,1.6164,63476,0
1975-11-20,1.6164,1.6164,1.6011,1.6164,570258,0
1975-11-21,1.6164,1.6315,1.6164,1.6164,87868,0
1975-11-24,1.6315,1.6698,1.6315,1.6698,198698,0
1975-11-25,1.6698,1.685,1.6698,1.6698,158038,0
1975-11-26,1.6698,1.685,1.662,1.685,113972,0
1975-11-28,1.685,1.685,1.6698,1.6773,42626,0
1975-12-01,1.6773,1.7002,1.6698,1.6698,104924,0
1975-12-02,1.6698,1.685,1.662,1.6698,73575,0
1975-12-03,1.6698,1.6698,1.6164,1.6164,122498,0
1975-12-04,1.6164,1.6315,1.6088,1.6315,67280,0
1975-12-05,1.6315,1.6389,1.6164,1.6164,49836,0
1975-12-08,1.6164,1.6315,1.6088,1.6164,55218,0
1975-12-09,1.6164,1.6389,1.6011,1.6389,54170,0
1975-12-10,1.6389,1.6389,1.6315,1.6389,45773,0
1975-12-11,1.6389,1.647,1.6315,1.647,58624,0
1975-12-12,1.647,1.647,1.6315,1.6389,59675,0
1975-12-15,1.6389,1.662,1.6315,1.647,70164,0
1975-12-16,1.647,1.662,1.5783,1.5783,123023,0
1975-12-17,1.5783,1.6088,1.5783,1.6088,95610,0
1975-12-18,1.6088,1.6315,1.6011,1.6164,69643,0
1975-12-19,1.6164,1.6315,1.6088,1.6164,83680,0
1975-12-22,1.6164,1.6315,1.5934,1.6011,105186,0
1975-12-23,1.6011,1.6088,1.5783,1.6011,68202,0
1975-12-24,1.6011,1.6164,1.6011,1.6164,31346,0
1975-12-26,1.6164,1.6315,1.6088,1.6315,42101,0
1975-12-29,1.6315,1.6389,1.6164,1.6389,50233,0
1975-12-30,1.6389,1.6389,1.6164,1.6315,66758,0
1975-12-31,1.6315,1.662,1.6164,1.647,50103,0
1976-01-02,1.647,1.685,1.6389,1.685,60987,0
1976-01-05,1.685,1.7079,1.685,1.7002,86432,0
1976-01-06,1.7002,1.7079,1.685,1.7079,129578,0
1976-01-07,1.7079,1.7079,1.685,1.7079,124856,0
1976-01-08,1.7079,1.7079,1.685,1.7079,88792,0
1976-01-09,1.7079,1.7157,1.7002,1.7157,109121,0
1976-01-12,1.7157,1.7384,1.7079,1.7384,110955,0
1976-01-13,1.7384,1.746,1.7079,1.7309,124990,0
1976-01-14,1.7309,1.7384,1.7079,1.7384,95351,0
1976-01-15,1.7384,1.746,1.7157,1.7309,112401,0
1976-01-16,1.7309,1.746,1.7309,1.7384,77906,0
1976-01-19,1.7384,1.746,1.7384,1.7384,87613,0
1976-01-20,1.746,1.7537,1.746,1.7537,116857,0
1976-01-21,1.7537,1.7537,1.746,1.7537,78956,0
1976-01-22,1.7537,1.7537,1.7384,1.7384,81839,0
1976-01-23,1.7384,1.7537,1.7384,1.7537,71089,0
1976-01-26,1.7537,1.7765,1.7384,1.7765,147551,0
1976-01-27,1.7765,1.7765,1.7537,1.7765,109121,0
1976-01-28,1.7765,1.7765,1.7537,1.7765,168268,0
1976-01-29,1.7765,1.7765,1.7079,1.7689,92861,0
1976-01-30,1.7689,1.7996,1.7689,1.7996,103349,0
1976-02-02,1.7996,1.8224,1.784,1.8224,162764,0
1976-02-03,1.8224,1.8224,1.7917,1.8148,247357,0
1976-02-04,1.8148,1.8224,1.784,1.7917,111483,0
1976-02-05,1.7917,1.807,1.7537,1.7537,108856,0
1976-02-06,1.746,1.746,1.7157,1.7231,119611,0
1976-02-09,1.7231,1.746,1.7079,1.7231,96133,0
1976-02-10,1.7231,1.7384,1.7157,1.7384,130763,0
1976-02-11,1.7384,1.7384,1.7157,1.7384,90889,0
1976-02-12,1.7384,1.807,1.7231,1.7384,253654,0
1976-02-13,1.7384,1.746,1.7157,1.7231,82365,0
1976-02-17,1.7231,1.7384,1.685,1.7079,94958,0
1976-02-18,1.7079,1.746,1.685,1.7157,138892,0
1976-02-19,1.7157,1.7537,1.7079,1.746,125250,0
1976-02-20,1.746,1.746,1.7231,1.7231,166173,0
1976-02-23,1.7231,1.7384,1.7079,1.7231,123417,0
1976-02-24,1.7231,1.7231,1.6925,1.7157,93117,0
1976-02-25,1.7157,1.7231,1.685,1.7079,114757,0
1976-02-26,1.7079,1.7079,1.6773,1.6773,79215,0
1976-02-27,1.6773,1.6925,1.6773,1.6925,175093,0
1976-03-01,1.6925,1.7079,1.6773,1.6925,63606,0
1976-03-02,1.6925,1.7079,1.685,1.6925,79085,0
1976-03-03,1.6925,1.7079,1.6773,1.6925,54821,0
1976-03-04,1.6925,1.6925,1.662,1.685,156469,0
1976-03-05,1.685,1.685,1.662,1.685,108990,0
1976-03-08,1.685,1.685,1.6773,1.685,70429,0
1976-03-09,1.685,1.685,1.6773,1.685,83936,0
1976-03-10,1.685,1.7537,1.6164,1.7079,170762,0
1976-03-11,1.7079,1.7157,1.6925,1.7079,136793,0
1976-03-12,1.7079,1.7231,1.685,1.7079,104398,0
1976-03-15,1.7079,1.7157,1.685,1.6925,70563,0
1976-03-16,1.6925,1.7079,1.662,1.6925,276342,0
1976-03-17,1.685,1.685,1.6546,1.662,392679,0
1976-03-18,1.6773,1.6925,1.6773,1.685,269129,0
1976-03-19,1.685,1.6925,1.662,1.6925,89054,0
1976-03-22,1.6925,1.7157,1.6773,1.685,69119,0
1976-03-23,1.685,1.7157,1.685,1.6925,81708,0
1976-03-24,1.6925,1.7231,1.685,1.685,147679,0
1976-03-25,1.685,1.7231,1.6164,1.6925,104138,0
1976-03-26,1.6925,1.7157,1.685,1.7157,70823,0
1976-03-29,1.7157,1.7231,1.7079,1.7231,62824,0
1976-03-30,1.7231,1.7231,1.7079,1.7157,78167,0
1976-03-31,1.7157,1.746,1.7157,1.7384,76331,0
1976-04-01,1.7384,1.7384,1.7231,1.7231,82365,0
1976-04-02,1.7231,1.746,1.7231,1.746,67806,0
1976-04-05,1.746,1.7689,1.7384,1.7689,92069,0
1976-04-06,1.7689,1.784,1.7537,1.7765,135613,0
1976-04-07,1.7765,1.784,1.7537,1.7537,91152,0
1976-04-08,1.7537,1.7537,1.7384,1.7537,83281,0
1976-04-09,1.7537,1.784,1.6925,1.7689,75675,0
1976-04-12,1.7689,1.7765,1.7537,1.7689,72661,0
1976-04-13,1.7689,1.7917,1.7537,1.784,81185,0
1976-04-14,1.784,1.7917,1.7537,1.7765,146891,0
1976-04-15,1.7765,1.7917,1.7689,1.784,66628,0
1976-04-19,1.784,1.7917,1.7765,1.7917,96794,0
1976-04-20,1.7917,1.8148,1.7765,1.807,66758,0
1976-04-21,1.807,1.8224,1.7917,1.8148,70164,0
1976-04-22,1.8148,1.8224,1.784,1.7917,121579,0
1976-04-23,1.7917,1.807,1.7765,1.784,90496,0
1976-04-26,1.784,1.8148,1.7765,1.7917,62431,0
1976-04-27,1.7917,1.8148,1.784,1.7917,80003,0
1976-04-28,1.7917,1.8224,1.7765,1.807,108466,0
1976-04-29,1.807,1.807,1.7765,1.7917,76200,0
1976-04-30,1.7917,1.7917,1.7765,1.7917,85385,0
1976-05-03,1.7917,1.807,1.7689,1.807,147418,0
1976-05-04,1.807,1.807,1.7765,1.7917,71219,0
1976-05-05,1.7917,1.7917,1.7614,1.7614,66628,0
1976-05-06,1.7614,1.784,1.7614,1.784,70164,0
1976-05-07,1.784,1.807,1.7765,1.784,53645,0
1976-05-10,1.784,1.7917,1.7614,1.784,81053,0
1976-05-11,1.784,1.7917,1.7765,1.7765,73316,0
1976-05-12,1.7765,1.7917,1.7614,1.7765,60858,0
1976-05-13,1.7765,1.7917,1.7614,1.784,152404,0
1976-05-14,1.784,1.7917,1.746,1.7765,69514,0
1976-05-17,1.7765,1.784,1.7537,1.7765,68984,0
1976-05-18,1.7765,1.7765,1.7309,1.7537,56921,0
1976-05-19,1.7537,1.7765,1.7309,1.7537,63606,0
1976-05-20,1.7537,1.7614,1.746,1.7537,74892,0
1976-05-21,1.7537,1.7614,1.7231,1.7309,72136,0
1976-05-24,1.7309,1.7537,1.7231,1.7309,66496,0
1976-05-25,1.7309,1.746,1.7231,1.7309,96003,0
1976-05-26,1.7309,1.7309,1.7231,1.7231,67806,0
1976-05-27,1.7231,1.746,1.7231,1.746,97188,0
1976-05-28,1.746,1.7614,1.7309,1.746,64920,0
1976-06-01,1.746,1.7614,1.7309,1.746,60462,0
1976-06-02,1.746,1.7614,1.746,1.7614,51675,0
1976-06-03,1.7614,1.7765,1.746,1.746,63606,0
1976-06-04,1.746,1.7614,1.7309,1.7614,39088,0
1976-06-07,1.7614,1.7765,1.746,1.7614,34234,0
1976-06-08,1.7614,1.784,1.746,1.784,47216,0
1976-06-09,1.784,1.784,1.7614,1.784,49183,0
1976-06-10,1.784,1.7917,1.7765,1.7765,98498,0
1976-06-11,1.7765,1.7917,1.7614,1.7765,67936,0
1976-06-14,1.7765,1.7917,1.7765,1.784,79873,0
1976-06-15,1.784,1.807,1.7765,1.7917,97447,0
1976-06-16,1.7917,1.807,1.784,1.7917,66365,0
1976-06-17,1.7917,1.807,1.784,1.7917,64134,0
1976-06-18,1.7917,1.807,1.784,1.7917,56530,0
1976-06-21,1.7917,1.807,1.784,1.7917,87088,0
1976-06-22,1.7917,1.7917,1.7765,1.7917,102825,0
1976-06-23,1.7917,1.807,1.7614,1.7917,53116,0
1976-06-24,1.7917,1.807,1.784,1.7917,33445,0
1976-06-25,1.7917,1.8148,1.7765,1.784,56659,0
1976-06-28,1.784,1.807,1.784,1.807,35934,0
1976-06-29,1.807,1.8148,1.7917,1.8148,48268,0
1976-06-30,1.8148,1.8224,1.807,1.8148,48656,0
1976-07-01,1.8148,1.8224,1.7917,1.807,67280,0
1976-07-02,1.807,1.8224,1.784,1.807,57446,0
1976-07-06,1.8148,1.8375,1.8148,1.8148,62561,0
1976-07-07,1.8148,1.8452,1.8148,1.8375,51542,0
1976-07-08,1.8375,1.8604,1.8224,1.8224,67018,0
1976-07-09,1.8224,1.8452,1.8224,1.8452,90889,0
1976-07-12,1.8452,1.8604,1.8224,1.8375,51409,0
1976-07-13,1.8375,1.8683,1.8375,1.8604,68595,0
1976-07-14,1.8604,1.8683,1.8452,1.8452,69252,0
1976-07-15,1.8452,1.8683,1.8375,1.8604,142302,0
1976-07-16,1.8604,1.8683,1.8375,1.8683,41971,0
1976-07-19,1.8683,1.8683,1.8452,1.8452,85117,0
1976-07-20,1.8452,1.8683,1.8452,1.8604,69643,0
1976-07-21,1.8604,1.8683,1.8452,1.8604,75415,0
1976-07-22,1.8604,1.8604,1.8452,1.8604,37640,0
1976-07-23,1.8604,1.8683,1.8375,1.8683,53247,0
1976-07-26,1.8683,1.8683,1.8452,1.8604,51279,0
1976-07-27,1.8604,1.8683,1.8375,1.8452,62824,0
1976-07-28,1.8452,1.8683,1.8375,1.8683,61773,0
1976-07-29,1.8683,1.8683,1.8452,1.8683,41707,0
1976-07-30,1.8683,1.8683,1.8452,1.8604,58232,0
1976-08-02,1.8604,1.8758,1.8604,1.8758,53645,0
1976-08-03,1.8758,1.8758,1.8683,1.8683,184537,0
1976-08-04,1.8908,1.8908,1.8683,1.8908,69382,0
1976-08-05,1.8908,1.8987,1.8683,1.8683,61120,0
1976-08-06,1.8683,1.8908,1.8683,1.8908,48002,0
1976-08-09,1.8908,1.9062,1.8758,1.8908,38164,0
1976-08-10,1.8908,1.8987,1.8758,1.8908,57316,0
1976-08-11,1.8908,1.8987,1.8683,1.8987,60462,0
1976-08-12,1.8987,1.9062,1.8758,1.8987,59279,0
1976-08-13,1.8987,1.8987,1.8908,1.8987,33315,0
1976-08-16,1.8987,1.9062,1.8908,1.8908,58890,0
1976-08-17,1.8908,1.8987,1.8908,1.8987,71348,0
1976-08-18,1.8987,1.9062,1.8758,1.8908,51675,0
1976-08-19,1.8908,1.8908,1.8683,1.8908,49313,0
1976-08-20,1.8908,1.8908,1.8758,1.8908,46036,0
1976-08-23,1.8908,1.8908,1.8683,1.8758,62824,0
1976-08-24,1.8758,1.8908,1.8527,1.8758,53512,0
1976-08-25,1.8758,1.8908,1.8527,1.8908,58232,0
1976-08-26,1.8908,1.8987,1.8908,1.8987,33050,0
1976-08-27,1.8987,1.8987,1.8758,1.8987,40529,0
1976-08-30,1.8987,1.8987,1.8758,1.8987,37507,0
1976-08-31,1.8987,1.8987,1.8758,1.8987,62167,0
1976-09-01,1.8987,1.9062,1.8908,1.8987,55218,0
1976-09-02,1.8987,1.9214,1.8987,1.9062,60987,0
1976-09-03,1.9062,1.9214,1.8908,1.9062,55083,0
1976-09-07,1.9062,1.9291,1.9062,1.9291,79873,0
1976-09-08,1.9291,1.9519,1.9214,1.944,73972,0
1976-09-09,1.944,1.9519,1.9291,1.9519,63875,0
1976-09-10,1.9519,1.9598,1.944,1.9519,71348,0
1976-09-13,1.9519,1.9825,1.9519,1.9825,105315,0
1976-09-14,1.9825,1.99,1.944,1.99,86695,0
1976-09-15,1.99,1.99,1.9747,1.99,76072,0
1976-09-16,1.99,2.0129,1.9825,1.9825,89448,0
1976-09-17,1.99,2.0129,1.99,2.0129,82887,0
1976-09-20,2.0129,2.0283,1.99,2.0129,101644,0
1976-09-21,2.0129,2.0129,1.9291,1.99,119744,0
1976-09-22,1.99,2.0129,1.99,1.99,84072,0
1976-09-23,1.99,1.99,1.9747,1.9747,70955,0
1976-09-24,1.9747,1.9825,1.944,1.944,67676,0
1976-09-27,1.9519,2.0053,1.9519,1.99,56921,0
1976-09-28,1.99,2.0053,1.9825,1.9825,53905,0
1976-09-29,1.9825,1.99,1.9519,1.9747,67413,0
1976-09-30,1.9747,1.9747,1.9519,1.9598,68595,0
1976-10-01,1.9598,1.9825,1.9519,1.9598,54561,0
1976-10-04,1.9598,1.9747,1.9519,1.9598,45773,0
1976-10-05,1.9598,1.9825,1.9598,1.9825,61643,0
1976-10-06,1.9825,1.9825,1.9598,1.9825,52199,0
1976-10-07,1.9825,1.9825,1.9291,1.9825,52987,0
1976-10-08,1.9825,1.9825,1.9598,1.9747,44988,0
1976-10-11,1.9747,1.99,1.9598,1.9747,51936,0
1976-10-12,1.9747,1.9825,1.9598,1.9598,60332,0
1976-10-13,1.9598,1.99,1.9291,1.99,67280,0
1976-10-14,1.99,2.0053,1.9825,1.99,47082,0
1976-10-15,1.99,1.99,1.9519,1.9598,71742,0
1976-10-18,1.9598,1.9825,1.9598,1.9747,47082,0
1976-10-19,1.9747,1.9825,1.9598,1.9747,75938,0
1976-10-20,1.9747,1.9825,1.9519,1.9747,66888,0
1976-10-21,1.9747,1.9747,1.944,1.9519,101121,0
1976-10-22,1.9519,1.9519,1.8987,1.8987,239753,0
1976-10-25,1.8987,1.9291,1.8908,1.9214,73706,0
1976-10-26,1.9214,1.9598,1.9214,1.9519,88660,0
1976-10-27,1.9519,1.9747,1.944,1.9519,101774,0
1976-10-28,1.9519,1.9747,1.944,1.9598,48656,0
1976-10-29,1.9598,2.0053,1.9519,2.0053,72661,0
1976-11-01,2.0053,2.0283,1.9825,2.0129,105315,0
1976-11-03,2.0053,2.0053,1.9747,1.99,169975,0
1976-11-04,1.9825,1.9825,1.9519,1.9598,118434,0
1976-11-05,1.9598,1.9825,1.9519,1.9519,79745,0
1976-11-08,1.9519,1.9598,1.9291,1.944,100596,0
1976-11-09,1.944,2.0512,1.944,1.9747,94429,0
1976-11-10,1.9747,1.9747,1.9519,1.9519,56793,0
1976-11-11,1.9598,1.9825,1.9598,1.9825,42234,0
1976-11-12,1.9825,1.9825,1.944,1.9598,72533,0
1976-11-15,1.9598,1.9747,1.9598,1.9747,44720,0
1976-11-16,1.9747,1.9747,1.9598,1.9598,81316,0
1976-11-17,1.9598,1.9825,1.9519,1.9747,53776,0
1976-11-18,1.9747,1.9977,1.9598,1.9825,90496,0
1976-11-19,1.9825,2.0053,1.9825,1.9977,79478,0
1976-11-22,1.9977,2.0129,1.9825,2.0053,81577,0
1976-11-23,2.0053,2.0129,1.9977,2.0053,84858,0
1976-11-24,2.0053,2.0283,2.0053,2.0129,51542,0
1976-11-26,2.0129,2.0283,2.0053,2.0283,42756,0
1976-11-29,2.0283,2.0358,1.9977,2.0129,54298,0
1976-11-30,2.0129,2.0283,2.0053,2.0129,49836,0
1976-12-01,2.0129,2.1045,1.9747,2.1045,81448,0
1976-12-02,2.0283,2.0283,2.0053,2.0129,53776,0
1976-12-03,2.0129,2.0283,2.0129,2.0283,74497,0
1976-12-06,2.0283,2.0358,2.0053,2.0129,72397,0
1976-12-07,2.0283,2.0512,2.0283,2.0358,190172,0
1976-12-08,2.0358,2.0587,2.0358,2.0587,135748,0
1976-12-09,2.0587,2.0663,2.0512,2.0663,129713,0
1976-12-10,2.0663,2.089,2.0587,2.089,126563,0
1976-12-13,2.089,2.1045,2.0663,2.1045,106888,0
1976-12-14,2.1045,2.1118,2.089,2.1118,101254,0
1976-12-15,2.1118,2.1426,2.1118,2.1426,122628,0
1976-12-16,2.1426,2.1426,2.1197,2.1349,144137,0
1976-12-17,2.1349,2.1426,2.1197,2.1197,88397,0
1976-12-20,2.1197,2.1426,2.1118,2.1349,87482,0
1976-12-21,2.1349,2.1426,2.0663,2.1197,78301,0
1976-12-22,2.1197,2.1576,2.1118,2.1349,106104,0
1976-12-23,2.1349,2.1426,2.1118,2.1349,68855,0
1976-12-27,2.1349,2.1576,2.1197,2.1576,67018,0
1976-12-28,2.1576,2.173,2.1197,2.173,65840,0
1976-12-29,2.173,2.173,2.1576,2.1576,50103,0
1976-12-30,2.1576,2.1881,2.1576,2.1653,63606,0
1976-12-31,2.1653,2.1881,2.1653,2.1881,42756,0
1977-01-03,2.1881,2.1881,2.1576,2.1576,60725,0
1977-01-04,2.1653,2.173,2.1653,2.173,59149,0
1977-01-05,2.173,2.173,2.1426,2.1426,81708,0
1977-01-06,2.1426,2.173,2.1426,2.1653,118690,0
1977-01-07,2.1653,2.173,2.1426,2.1653,65446,0
1977-01-10,2.1653,2.1881,2.1349,2.173,146500,0
1977-01-11,2.173,2.173,2.1576,2.1576,94173,0
1977-01-12,2.1576,2.1576,2.1349,2.1426,106367,0
1977-01-13,2.1426,2.1576,2.1349,2.1576,46953,0
1977-01-14,2.1576,2.173,2.1349,2.1653,46036,0
1977-01-17,2.1653,2.1881,2.1653,2.1881,89840,0
1977-01-18,2.1881,2.1881,2.1426,2.1426,75675,0
1977-01-19,2.1426,2.173,2.1426,2.1576,77642,0
1977-01-20,2.1576,2.1653,2.1349,2.1426,57838,0
1977-01-21,2.1426,2.1653,2.1426,2.1576,76331,0
1977-01-24,2.1653,2.1881,2.1653,2.1881,78956,0
1977-01-25,2.1881,2.1957,2.173,2.1881,90629,0
1977-01-26,2.1881,2.1957,2.1881,2.1957,53645,0
1977-01-27,2.1957,2.2112,2.1881,2.1957,80398,0
1977-01-28,2.1957,2.2112,2.1881,2.1957,63606,0
1977-01-31,2.1957,2.1957,2.173,2.1881,106497,0
1977-02-01,2.1881,2.1881,2.1653,2.173,95087,0
1977-02-02,2.173,2.1957,2.1653,2.1653,149519,0
1977-02-03,2.1653,2.173,2.1576,2.1653,64661,0
1977-02-04,2.1806,2.1806,2.1426,2.1653,76331,0
1977-02-07,2.1653,2.1806,2.1576,2.1653,49183,0
1977-02-08,2.1653,2.1806,2.1426,2.1426,47871,0
1977-02-09,2.1426,2.1576,2.1118,2.1197,116596,0
1977-02-10,2.1197,2.1349,2.089,2.089,83021,0
1977-02-11,2.089,2.1197,2.0816,2.089,105055,0
1977-02-14,2.089,2.1118,2.0816,2.089,54821,0
1977-02-15,2.089,2.1045,2.0587,2.0663,85117,0
1977-02-16,2.0663,2.1045,2.0587,2.089,74232,0
1977-02-17,2.089,2.1118,2.0816,2.1118,52462,0
1977-02-18,2.1118,2.1197,2.089,2.1118,61120,0
1977-02-22,2.1118,2.1426,2.1045,2.1197,53379,0
1977-02-23,2.1197,2.1197,2.089,2.1045,39216,0
1977-02-24,2.1045,2.1045,2.0283,2.0816,96527,0
1977-02-25,2.0816,2.1045,2.0587,2.089,47871,0
1977-02-28,2.089,2.1045,2.0816,2.0816,100464,0
1977-03-01,2.0816,2.1806,2.0816,2.1806,40267,0
1977-03-02,2.1045,2.1045,2.0816,2.0816,37640,0
1977-03-03,2.0816,2.1045,2.0816,2.1045,107417,0
1977-03-04,2.1045,2.1045,2.089,2.1045,56264,0
1977-03-07,2.1045,2.1045,2.089,2.089,49970,0
1977-03-08,2.089,2.1045,2.089,2.089,52333,0
1977-03-09,2.089,2.1045,2.0663,2.0816,154498,0
1977-03-10,2.0816,2.089,2.0587,2.0816,67544,0
1977-03-11,2.0816,2.1045,2.0816,2.089,45773,0
1977-03-14,2.089,2.089,2.0663,2.0663,58890,0
1977-03-15,2.0663,2.089,2.0587,2.0663,258766,0
1977-03-16,2.0663,2.089,2.0587,2.0663,69906,0
1977-03-17,2.0663,2.1045,2.0587,2.089,49970,0
1977-03-18,2.089,2.089,2.0663,2.089,34362,0
1977-03-21,2.089,2.1045,2.0816,2.089,65707,0
1977-03-22,2.089,2.089,2.0283,2.0435,109906,0
1977-03-23,2.0435,2.0663,2.0358,2.0358,50362,0
1977-03-24,2.0358,2.0587,2.0358,2.0587,54561,0
1977-03-25,2.0587,2.0816,2.0587,2.0663,50888,0
1977-03-28,2.0663,2.0816,2.0587,2.0816,62824,0
1977-03-29,2.0816,2.1045,2.0663,2.089,44856,0
1977-03-30,2.089,2.1045,2.0816,2.1045,38692,0
1977-03-31,2.1045,2.1045,2.0816,2.089,46299,0
1977-04-01,2.089,2.1118,2.089,2.1045,55872,0
1977-04-04,2.1045,2.1118,2.089,2.1045,66888,0
1977-04-05,2.1045,2.1118,2.0663,2.1045,108071,0
1977-04-06,2.1045,2.1118,2.089,2.1045,79478,0
1977-04-07,2.1045,2.1045,2.089,2.089,42101,0
1977-04-11,2.089,2.1118,2.089,2.1118,114757,0
1977-04-12,2.1118,2.1426,2.1118,2.1426,58624,0
1977-04-13,2.1426,2.1426,2.1118,2.1426,56135,0
1977-04-14,2.1426,2.1653,2.1349,2.1426,76988,0
1977-04-15,2.1426,2.1806,2.1426,2.1653,53247,0
1977-04-18,2.1653,2.1806,2.1426,2.1653,49836,0
1977-04-19,2.1653,2.1653,2.1426,2.1576,58890,0
1977-04-20,2.1576,2.2415,2.1426,2.1806,47477,0
1977-04-21,2.1806,2.2034,2.1653,2.1653,68462,0
1977-04-22,2.1653,2.1881,2.1653,2.1806,46430,0
1977-04-25,2.1806,2.1806,2.1426,2.1653,59279,0
1977-04-26,2.1653,2.1653,2.1426,2.1426,53645,0
1977-04-27,2.1426,2.1653,2.1426,2.1426,38293,0
1977-04-28,2.1426,2.1653,2.1349,2.1576,62035,0
1977-04-29,2.1576,2.1806,2.1576,2.1806,51542,0
1977-05-02,2.1806,2.1881,2.1653,2.1881,43938,0
1977-05-03,2.1881,2.2034,2.1806,2.1881,93516,0
1977-05-04,2.2112,2.2112,2.1881,2.1881,70035,0
1977-05-05,2.1881,2.2034,2.1806,2.1881,59675,0
1977-05-06,2.1881,2.2034,2.1881,2.1881,177451,0
1977-05-09,2.1881,2.2034,2.1576,2.1653,75150,0
1977-05-10,2.1653,2.1653,2.1426,2.1576,141648,0
1977-05-11,2.1576,2.1576,2.1197,2.1426,46036,0
1977-05-12,2.1426,2.1426,2.1197,2.1197,108725,0
1977-05-13,2.1197,2.1426,2.1118,2.1349,46953,0
1977-05-16,2.1349,2.1426,2.1197,2.1349,80659,0
1977-05-17,2.1349,2.1426,2.1349,2.1426,51936,0
1977-05-18,2.1426,2.1426,2.1197,2.1426,98101,0
1977-05-19,2.1426,2.1653,2.1426,2.1653,52854,0
1977-05-20,2.1653,2.1653,2.1426,2.1653,31741,0
1977-05-23,2.1653,2.1653,2.1426,2.1426,53905,0
1977-05-24,2.1426,2.1576,2.1118,2.1426,59543,0
1977-05-25,2.1426,2.1426,2.1118,2.1118,56793,0
1977-05-26,2.1118,2.1197,2.1045,2.1045,61513,0
1977-05-27,2.1045,2.1197,2.089,2.1118,40919,0
1977-05-31,2.1118,2.1197,2.1118,2.1118,30690,0
1977-06-01,2.1118,2.1118,2.0663,2.0816,124464,0
1977-06-02,2.0816,2.089,2.0587,2.089,107811,0
1977-06-03,2.089,2.1045,2.0663,2.1045,79873,0
1977-06-06,2.1045,2.1045,2.0663,2.089,85906,0
1977-06-07,2.089,2.089,2.0587,2.089,115418,0
1977-06-08,2.089,2.089,2.0816,2.089,146367,0
1977-06-09,2.089,2.089,2.0663,2.0816,137713,0
1977-06-10,2.0816,2.0816,2.0587,2.0663,98363,0
1977-06-13,2.0663,2.0816,2.0587,2.0663,141781,0
1977-06-14,2.0663,2.1045,2.0663,2.089,275556,0
1977-06-15,2.089,2.1118,2.089,2.1045,210240,0
1977-06-16,2.1045,2.1197,2.0816,2.1118,102302,0
1977-06-17,2.1118,2.1349,2.1118,2.1349,222178,0
1977-06-20,2.1349,2.1426,2.1045,2.1349,113972,0
1977-06-21,2.1349,2.1349,2.1118,2.1349,107943,0
1977-06-22,2.1349,2.1576,2.1197,2.1576,207355,0
1977-06-23,2.1576,2.1653,2.1426,2.1653,126434,0
1977-06-24,2.1653,2.1653,2.1576,2.1576,92861,0
1977-06-27,2.1576,2.1806,2.1349,2.1806,114891,0
1977-06-28,2.1806,2.1806,2.1349,2.1426,302574,0
1977-06-29,2.1426,2.1576,2.1349,2.1576,143221,0
1977-06-30,2.1576,2.1576,2.1426,2.1576,135748,0
1977-07-01,2.1576,2.1653,2.1426,2.1653,104266,0
1977-07-05,2.1653,2.1806,2.1576,2.1806,102302,0
1977-07-06,2.1806,2.1881,2.1653,2.1881,122105,0
1977-07-07,2.1881,2.2034,2.1653,2.1881,84072,0
1977-07-08,2.1881,2.2112,2.1806,2.2112,127481,0
1977-07-11,2.2112,2.2339,2.2034,2.2112,101774,0
1977-07-12,2.2112,2.2339,2.2034,2.2263,129713,0
1977-07-13,2.2263,2.2493,2.2112,2.2339,173257,0
1977-07-15,2.2339,2.2797,2.2339,2.2569,188206,0
1977-07-18,2.2569,2.2797,2.2493,2.2722,161321,0
1977-07-19,2.2722,2.2797,2.2569,2.2797,235946,0
1977-07-20,2.2797,2.2874,2.2722,2.2797,275948,0
1977-07-21,2.2797,2.2874,2.2569,2.2797,255621,0
1977-07-22,2.2797,2.2797,2.2339,2.2569,147813,0
1977-07-25,2.2569,2.2722,2.2493,2.2569,153057,0
1977-07-26,2.2569,2.2797,2.2569,2.2722,171548,0
1977-07-27,2.2722,2.2722,2.2339,2.2569,76596,0
1977-07-28,2.2569,2.2722,2.2493,2.2569,156469,0
1977-07-29,2.2569,2.2722,2.2493,2.2722,130632,0
1977-08-01,2.2722,2.2722,2.2569,2.2722,69382,0
1977-08-02,2.2722,2.2797,2.2569,2.2722,80135,0
1977-08-03,2.2722,2.2797,2.2493,2.2722,99938,0
1977-08-04,2.2569,2.2569,2.2339,2.2339,96660,0
1977-08-05,2.2339,2.2569,2.2263,2.2493,145187,0
1977-08-08,2.2493,2.2722,2.2339,2.2493,52591,0
1977-08-09,2.2493,2.2569,2.2263,2.2493,70429,0
1977-08-10,2.2493,2.2722,2.2339,2.2722,59021,0
1977-08-11,2.2722,2.2797,2.2493,2.2569,46165,0
1977-08-12,2.2569,2.2569,2.2339,2.2569,48002,0
1977-08-15,2.2569,2.2569,2.2493,2.2493,40919,0
1977-08-16,2.2493,2.2569,2.2339,2.2339,185060,0
1977-08-17,2.2339,2.2569,2.2112,2.2112,117254,0
1977-08-18,2.2112,2.2493,2.2112,2.2112,34887,0
1977-08-19,2.2112,2.2263,2.1881,2.1881,72661,0
1977-08-22,2.1881,2.2034,2.1653,2.1653,73053,0
1977-08-23,2.1653,2.1881,2.1653,2.1881,58104,0
1977-08-24,2.1881,2.2034,2.1806,2.1881,50888,0
1977-08-25,2.1881,2.2034,2.1806,2.1806,54561,0
1977-08-26,2.1806,2.1881,2.1806,2.1881,59807,0
1977-08-29,2.2034,2.2339,2.2034,2.2339,49445,0
1977-08-30,2.2339,2.2339,2.1881,2.2339,50625,0
1977-08-31,2.2263,2.2263,2.2034,2.2034,60201,0
1977-09-01,2.2034,2.2263,2.2034,2.2263,32528,0
1977-09-02,2.2263,2.2339,2.2112,2.2339,43410,0
1977-09-06,2.2339,2.2493,2.2263,2.2493,45245,0
1977-09-07,2.2493,2.2722,2.2339,2.2722,51021,0
1977-09-08,2.2722,2.2722,2.2569,2.2722,48002,0
1977-09-09,2.2569,2.2569,2.2112,2.2263,73838,0
1977-09-12,2.2263,2.2263,2.2034,2.2263,64134,0
1977-09-13,2.2263,2.2339,2.2112,2.2263,37774,0
1977-09-14,2.2263,2.2339,2.2263,2.2263,37377,0
1977-09-15,2.2263,2.2339,2.2112,2.2339,69643,0
1977-09-16,2.2339,2.2339,2.2112,2.2339,41707,0
1977-09-19,2.2339,2.2339,2.2263,2.2263,33180,0
1977-09-20,2.2263,2.2493,2.2112,2.2339,56530,0
1977-09-21,2.2339,2.2493,2.1881,2.2263,72136,0
1977-09-22,2.2263,2.2263,2.1881,2.2034,122628,0
1977-09-23,2.2034,2.2263,2.1881,2.2263,50103,0
1977-09-26,2.2263,2.2339,2.2034,2.2112,34755,0
1977-09-27,2.2112,2.2263,2.2034,2.2112,35675,0
1977-09-28,2.2112,2.2263,2.2034,2.2112,36330,0
1977-09-29,2.2112,2.2263,2.2034,2.2112,58232,0
1977-09-30,2.2112,2.2263,2.1197,2.2263,64791,0
1977-10-03,2.2263,2.2263,2.2034,2.2112,56659,0
1977-10-04,2.2112,2.2339,2.2112,2.2112,57971,0
1977-10-05,2.2112,2.2263,2.2112,2.2112,48002,0
1977-10-06,2.2112,2.2339,2.2112,2.2339,38035,0
1977-10-07,2.2339,2.2339,2.2263,2.2339,38164,0
1977-10-10,2.2339,2.2493,2.2339,2.2339,67413,0
1977-10-11,2.2339,2.2493,2.2263,2.2339,46953,0
1977-10-12,2.2339,2.2493,2.2263,2.2263,153057,0
1977-10-13,2.2263,2.2339,2.2034,2.2112,62695,0
1977-10-14,2.2112,2.2112,2.1881,2.2112,62695,0
1977-10-17,2.2112,2.2339,2.1881,2.2034,99678,0
1977-10-18,2.2034,2.2112,2.1881,2.1881,49707,0
1977-10-19,2.1881,2.2112,2.1881,2.2034,42892,0
1977-10-20,2.2034,2.2112,2.1881,2.2034,40658,0
1977-10-21,2.2034,2.2034,2.1653,2.1653,97055,0
1977-10-24,2.1653,2.1881,2.1653,2.1653,56264,0
1977-10-25,2.1653,2.2034,2.1576,2.1881,86955,0
1977-10-26,2.1881,2.1881,2.1653,2.1881,80921,0
1977-10-27,2.1881,2.2263,2.1881,2.2112,67280,0
1977-10-28,2.2112,2.2493,2.1806,2.2493,46036,0
1977-10-31,2.2493,2.2722,2.2339,2.2339,47216,0
1977-11-01,2.2339,2.2493,2.2263,2.2263,73838,0
1977-11-02,2.2263,2.2493,2.2034,2.2263,77377,0
1977-11-03,2.2188,2.2188,2.1957,2.2188,95482,0
1977-11-04,2.2188,2.2493,2.2034,2.2415,61249,0
1977-11-07,2.2415,2.2493,2.2188,2.2415,44856,0
1977-11-08,2.2415,2.2493,2.2263,2.2415,37247,0
1977-11-09,2.2415,2.2493,2.2415,2.2493,44068,0
1977-11-10,2.2493,2.2646,2.2415,2.2493,238175,0
1977-11-11,2.2646,2.3559,2.2646,2.2874,92333,0
1977-11-14,2.2874,2.2948,2.2722,2.2722,93904,0
1977-11-15,2.2722,2.2874,2.2722,2.2874,45117,0
1977-11-16,2.2874,2.2874,2.2646,2.2722,36856,0
1977-11-17,2.2722,2.2874,2.2646,2.2722,37774,0
1977-11-18,2.2722,2.3103,2.2646,2.2874,42101,0
1977-11-21,2.2874,2.2874,2.2646,2.2722,27414,0
1977-11-22,2.2722,2.2948,2.2646,2.2948,52067,0
1977-11-23,2.2948,2.2948,2.2722,2.2874,35021,0
1977-11-25,2.2874,2.3103,2.2722,2.2874,27546,0
1977-11-28,2.2874,2.2948,2.2646,2.2722,64394,0
1977-11-29,2.2722,2.2948,2.2646,2.2874,49313,0
1977-11-30,2.2874,2.2948,2.2646,2.2874,59149,0
1977-12-01,2.2874,2.2948,2.2722,2.2874,59021,0
1977-12-02,2.2874,2.2948,2.2646,2.2948,42364,0
1977-12-05,2.2948,2.2948,2.2646,2.2722,58890,0
1977-12-06,2.2722,2.2948,2.2722,2.2874,40919,0
1977-12-07,2.2874,2.2874,2.2646,2.2646,55872,0
1977-12-08,2.2646,2.2874,2.2646,2.2874,48002,0
1977-12-09,2.2722,2.2722,2.2493,2.2493,67280,0
1977-12-12,2.2646,2.2874,2.2646,2.2722,59279,0
1977-12-13,2.2722,2.2722,2.2646,2.2722,55349,0
1977-12-14,2.2722,2.2874,2.2646,2.2874,38164,0
1977-12-15,2.2874,2.2948,2.2646,2.2874,42756,0
1977-12-16,2.2874,2.2874,2.2722,2.2874,48398,0
1977-12-19,2.2874,2.2948,2.2722,2.2722,67676,0
1977-12-20,2.2722,2.2722,2.2415,2.2646,236468,0
1977-12-21,2.2646,2.2646,2.2493,2.2493,92201,0
1977-12-22,2.2493,2.2722,2.2415,2.2415,88660,0
1977-12-23,2.2493,2.2646,2.2493,2.2493,36066,0
1977-12-27,2.2493,2.2646,2.2493,2.2493,31476,0
1977-12-28,2.2493,2.2874,2.2493,2.2874,34624,0
1977-12-29,2.2874,2.3103,2.2646,2.2874,40131,0
1977-12-30,2.2874,2.3103,2.2646,2.2722,31217,0
1978-01-03,2.2722,2.2874,2.2722,2.2722,49707,0
1978-01-04,2.2722,2.2874,2.2493,2.2722,60593,0
1978-01-05,2.2722,2.2874,2.2646,2.2874,37904,0
1978-01-06,2.2874,2.2874,2.2646,2.2722,49313,0
1978-01-09,2.2722,2.2874,2.2415,2.2415,72533,0
1978-01-10,2.2415,2.2646,2.2415,2.2646,79085,0
1978-01-11,2.2646,2.2646,2.2415,2.2415,45905,0
1978-01-12,2.2415,2.2646,2.2034,2.2263,84462,0
1978-01-13,2.2263,2.2646,2.2263,2.2263,49445,0
1978-01-16,2.2263,2.2415,2.2188,2.2188,47477,0
1978-01-17,2.2188,2.2415,2.2188,2.2188,47082,0
1978-01-18,2.2188,2.2263,2.1576,2.2188,64528,0
1978-01-19,2.2188,2.2263,2.2034,2.2188,40658,0
1978-01-20,2.2188,2.2263,2.2034,2.2263,37774,0
1978-01-23,2.2263,2.2263,2.2034,2.2188,39739,0
1978-01-24,2.2188,2.2263,2.2034,2.2263,74365,0
1978-01-25,2.2263,2.2263,2.2034,2.2263,40788,0
1978-01-26,2.2263,2.2415,2.2188,2.2188,28329,0
1978-01-27,2.2188,2.2415,2.2188,2.2188,21772,0
1978-01-30,2.2188,2.2415,2.2188,2.2263,39088,0
1978-01-31,2.2263,2.2263,2.2188,2.2263,52462,0
1978-02-01,2.2263,2.2263,2.2034,2.2188,48788,0
1978-02-02,2.2188,2.2415,2.2188,2.2263,53512,0
1978-02-03,2.2263,2.2493,2.2263,2.2415,62167,0
1978-02-06,2.2415,2.2415,2.2188,2.2415,42756,0
1978-02-07,2.2415,2.2569,2.2188,2.2415,64134,0
1978-02-08,2.2415,2.2646,2.2415,2.2646,35409,0
1978-02-09,2.2646,2.2646,2.2263,2.2415,36201,0
1978-02-10,2.2415,2.2646,2.2415,2.2569,85385,0
1978-02-13,2.2569,2.2569,2.2263,2.2415,67936,0
1978-02-14,2.2415,2.2569,2.2188,2.2569,43280,0
1978-02-15,2.2569,2.2569,2.2263,2.2415,73575,0
1978-02-16,2.2415,2.2415,2.2188,2.2415,60987,0
1978-02-17,2.2415,2.2415,2.2034,2.2034,188076,0
1978-02-21,2.2034,2.2188,2.1957,2.1957,91810,0
1978-02-22,2.1957,2.2188,2.1957,2.1957,76464,0
1978-02-23,2.1957,2.2034,2.1957,2.2034,51542,0
1978-02-24,2.2034,2.2034,2.1957,2.2034,84072,0
1978-02-27,2.2034,2.2188,2.1957,2.2034,62035,0
1978-02-28,2.2034,2.2034,2.1806,2.1957,63606,0
1978-03-01,2.1957,2.1957,2.173,2.1806,76988,0
1978-03-02,2.1806,2.1957,2.1118,2.1806,60593,0
1978-03-03,2.1806,2.1806,2.1576,2.1576,53247,0
1978-03-06,2.1576,2.173,2.1426,2.1576,51021,0
1978-03-07,2.1576,2.1806,2.1576,2.1806,53247,0
1978-03-08,2.1806,2.1957,2.1806,2.1957,55872,0
1978-03-09,2.1957,2.1957,2.1806,2.1806,53116,0
1978-03-10,2.1806,2.1957,2.173,2.1957,64134,0
1978-03-13,2.1957,2.2034,2.1806,2.2034,54691,0
1978-03-14,2.2034,2.2188,2.1957,2.2188,51936,0
1978-03-15,2.2188,2.2188,2.1957,2.2188,49445,0
1978-03-16,2.2188,2.2263,2.2034,2.2263,49313,0
1978-03-17,2.2263,2.2415,2.2188,2.2415,41445,0
1978-03-20,2.2415,2.2415,2.2188,2.2415,48788,0
1978-03-21,2.2415,2.2415,2.2034,2.2034,46165,0
1978-03-22,2.2034,2.2188,2.1957,2.2034,61643,0
1978-03-23,2.2034,2.2188,2.1957,2.2034,44462,0
1978-03-27,2.2034,2.2263,2.1957,2.2188,45905,0
1978-03-28,2.2188,2.2263,2.2034,2.2263,56659,0
1978-03-29,2.2263,2.2415,2.2034,2.2263,56005,0
1978-03-30,2.2263,2.2263,2.2188,2.2263,51279,0
1978-03-31,2.2263,2.2415,2.2034,2.2263,45513,0
1978-04-03,2.2263,2.2263,2.2034,2.2263,64791,0
1978-04-04,2.2263,2.2263,2.1957,2.2263,43280,0
1978-04-05,2.2263,2.2415,2.2188,2.2263,60067,0
1978-04-06,2.2263,2.2415,2.2188,2.2188,117517,0
1978-04-07,2.2188,2.2415,2.2188,2.2263,100990,0
1978-04-10,2.2263,2.2569,2.2188,2.2263,84594,0
1978-04-11,2.2263,2.2569,2.2263,2.2569,43804,0
1978-04-12,2.2569,2.2569,2.2263,2.2415,29247,0
1978-04-13,2.2415,2.2569,2.2263,2.2415,55218,0
1978-04-14,2.2569,2.2874,2.2569,2.2797,57710,0
1978-04-17,2.2797,2.2874,2.2569,2.2874,77776,0
1978-04-18,2.2646,2.2646,2.2415,2.2569,53776,0
1978-04-19,2.2569,2.2569,2.2034,2.2188,471500,0
1978-04-20,2.2188,2.2415,2.2188,2.2188,77776,0
1978-04-21,2.2188,2.2797,2.1957,2.2263,71873,0
1978-04-24,2.2263,2.2415,2.2188,2.2415,60987,0
1978-04-25,2.2415,2.2415,2.2188,2.2263,98231,0
1978-04-26,2.2263,2.2263,2.1957,2.1957,173647,0
1978-04-27,2.1957,2.2415,2.1806,2.1957,108856,0
1978-04-28,2.1957,2.1957,2.1806,2.1957,64134,0
1978-05-01,2.1957,2.2263,2.1957,2.2263,82759,0
1978-05-02,2.2263,2.2415,2.2034,2.2415,71742,0
1978-05-03,2.2415,2.2646,2.2263,2.2263,68202,0
1978-05-04,2.2112,2.2112,2.1957,2.1957,140727,0
1978-05-05,2.1957,2.2188,2.1806,2.1806,101906,0
1978-05-08,2.1806,2.2112,2.1576,2.1806,217716,0
1978-05-09,2.1806,2.1806,2.173,2.1806,66758,0
1978-05-10,2.1806,2.1806,2.173,2.1806,44200,0
1978-05-11,2.1806,2.1806,2.1349,2.1576,191091,0
1978-05-12,2.1349,2.1349,2.097,2.1349,146367,0
1978-05-15,2.1349,2.1349,2.1118,2.1349,168268,0
1978-05-16,2.1349,2.1349,2.1118,2.1349,133251,0
1978-05-17,2.1349,2.1349,2.097,2.097,140204,0
1978-05-18,2.097,2.1349,2.089,2.1118,149780,0
1978-05-19,2.1118,2.1349,2.097,2.1197,81053,0
1978-05-22,2.1197,2.1349,2.1118,2.1349,77247,0
1978-05-23,2.1349,2.1349,2.1197,2.1349,86825,0
1978-05-24,2.1349,2.1576,2.1118,2.1197,107417,0
1978-05-25,2.1197,2.1349,2.1118,2.1349,85117,0
1978-05-26,2.1349,2.1349,2.1118,2.1349,81708,0
1978-05-30,2.1349,2.1349,2.1118,2.1349,51409,0
1978-05-31,2.1349,2.1576,2.1197,2.1349,88660,0
1978-06-01,2.1502,2.1806,2.1502,2.173,67544,0
1978-06-02,2.1806,2.2339,2.1806,2.2112,67018,0
1978-06-05,2.2112,2.2415,2.1957,2.2112,59279,0
1978-06-06,2.2112,2.2569,2.2112,2.2339,73185,0
1978-06-07,2.2339,2.2339,2.2112,2.2339,63348,0
1978-06-08,2.2339,2.2339,2.2188,2.2188,48921,0
1978-06-09,2.2188,2.2339,2.2112,2.2112,126040,0
1978-06-12,2.2112,2.2339,2.1957,2.2112,48656,0
1978-06-13,2.2112,2.2188,2.1806,2.2112,49445,0
1978-06-14,2.2112,2.2339,2.1806,2.2188,52462,0
1978-06-15,2.2188,2.2339,2.1957,2.2112,41445,0
1978-06-16,2.2112,2.2339,2.2112,2.2112,38562,0
1978-06-19,2.2112,2.2188,2.1957,2.1957,58361,0
1978-06-20,2.1957,2.2188,2.1806,2.1957,52987,0
1978-06-21,2.1957,2.2112,2.1806,2.1957,85646,0
1978-06-22,2.1957,2.2188,2.1957,2.1957,43542,0
1978-06-23,2.2112,2.2188,2.2112,2.2112,52067,0
1978-06-26,2.2112,2.2339,2.2112,2.2188,53905,0
1978-06-27,2.2188,2.2339,2.2112,2.2339,68724,0
1978-06-28,2.2339,2.2339,2.2112,2.2339,84072,0
1978-06-29,2.2339,2.2339,2.2112,2.2339,42101,0
1978-06-30,2.2339,2.2415,2.2188,2.2188,48527,0
1978-07-03,2.2339,2.2569,2.2339,2.2569,46299,0
1978-07-05,2.2569,2.2948,2.2569,2.2722,52987,0
1978-07-06,2.2722,2.2797,2.2569,2.2797,46036,0
1978-07-07,2.2797,2.2948,2.2415,2.2722,68595,0
1978-07-10,2.2722,2.2797,2.2569,2.2797,57446,0
1978-07-11,2.2797,2.3027,2.2722,2.2948,59675,0
1978-07-12,2.2948,2.3559,2.2948,2.3333,50888,0
1978-07-13,2.3333,2.3333,2.2948,2.3027,60332,0
1978-07-14,2.3027,2.3333,2.3027,2.3179,42626,0
1978-07-17,2.3179,2.3333,2.2948,2.3027,67413,0
1978-07-18,2.3027,2.3179,2.2948,2.2948,48398,0
1978-07-19,2.2948,2.3179,2.2948,2.3179,33575,0
1978-07-20,2.3179,2.3333,2.2948,2.3027,58104,0
1978-07-21,2.3027,2.3027,2.2722,2.2797,54561,0
1978-07-24,2.2797,2.3179,2.2569,2.2948,52067,0
1978-07-25,2.3027,2.3179,2.3027,2.3179,50233,0
1978-07-26,2.3179,2.3559,2.3179,2.3406,107546,0
1978-07-27,2.3406,2.3559,2.3179,2.3406,48527,0
1978-07-28,2.3406,2.379,2.3333,2.3635,63742,0
1978-07-31,2.3635,2.379,2.3406,2.3635,57051,0
1978-08-01,2.3635,2.379,2.3406,2.3635,60201,0
1978-08-02,2.3635,2.379,2.3406,2.3635,64920,0
1978-08-03,2.3635,2.3939,2.3559,2.3939,138107,0
1978-08-04,2.4094,2.4094,2.3559,2.3939,97710,0
1978-08-07,2.3939,2.3939,2.3711,2.379,74629,0
1978-08-08,2.379,2.379,2.3559,2.3711,50103,0
1978-08-09,2.3711,2.379,2.3559,2.3559,44856,0
1978-08-10,2.3559,2.3711,2.3333,2.3406,132860,0
1978-08-11,2.3406,2.3711,2.3179,2.3179,42364,0
1978-08-14,2.3179,2.3559,2.3179,2.3333,42101,0
1978-08-15,2.3333,2.3406,2.3179,2.3179,44200,0
1978-08-16,2.3179,2.3406,2.2948,2.3333,50493,0
1978-08-17,2.3333,2.3711,2.3333,2.3559,54691,0
1978-08-18,2.3406,2.3406,2.2948,2.3333,42756,0
1978-08-21,2.3333,2.3406,2.3179,2.3333,58104,0
1978-08-22,2.3333,2.3333,2.3103,2.3179,88397,0
1978-08-23,2.3179,2.4475,2.3103,2.3179,45379,0
1978-08-24,2.3179,2.3406,2.3103,2.3179,44068,0
1978-08-25,2.3179,2.3333,2.3103,2.3333,40529,0
1978-08-28,2.3333,2.3406,2.3179,2.3333,47740,0
1978-08-29,2.3333,2.3406,2.3103,2.3103,110430,0
1978-08-30,2.3103,2.3179,2.3103,2.3179,52987,0
1978-08-31,2.3179,2.3406,2.3103,2.3406,41835,0
1978-09-01,2.3406,2.3406,2.3179,2.3333,52199,0
1978-09-05,2.3333,2.3711,2.3333,2.3406,55872,0
1978-09-06,2.3406,2.3559,2.3333,2.3406,46165,0
1978-09-07,2.3406,2.3559,2.3333,2.3333,67544,0
1978-09-08,2.3333,2.379,2.3333,2.379,131550,0
1978-09-11,2.379,2.379,2.3559,2.3711,59807,0
1978-09-12,2.3711,2.379,2.3406,2.3406,47871,0
1978-09-13,2.3406,2.379,2.3406,2.3559,40529,0
1978-09-14,2.3559,2.3711,2.3179,2.3333,82102,0
1978-09-15,2.3333,2.3406,2.3103,2.3179,38821,0
1978-09-18,2.3179,2.3406,2.2948,2.3179,53247,0
1978-09-19,2.3179,2.3333,2.2797,2.3179,93773,0
1978-09-20,2.3179,2.3333,2.2797,2.2797,40267,0
1978-09-21,2.2797,2.3179,2.2797,2.3103,53776,0
1978-09-22,2.3103,2.3179,2.2797,2.2797,77776,0
1978-09-25,2.2797,2.3103,2.2797,2.2948,32264,0
1978-09-26,2.2948,2.3179,2.2797,2.3179,101254,0
1978-09-27,2.3179,2.3179,2.2948,2.2948,68855,0
1978-09-28,2.2948,2.3179,2.2797,2.2797,77906,0
1978-09-29,2.2797,2.3103,2.2797,2.3103,85906,0
1978-10-02,2.3103,2.3179,2.2948,2.2948,52987,0
1978-10-03,2.2948,2.3179,2.2948,2.3179,79612,0
1978-10-04,2.3103,2.3103,2.2948,2.3103,64791,0
1978-10-05,2.3103,2.3179,2.2948,2.3103,58493,0
1978-10-06,2.3103,2.3179,2.3103,2.3103,43410,0
1978-10-09,2.3103,2.3406,2.3103,2.3406,37507,0
1978-10-10,2.3406,2.3711,2.3333,2.3333,123548,0
1978-10-11,2.3406,2.3711,2.3406,2.3711,33575,0
1978-10-12,2.3711,2.379,2.3559,2.3559,35675,0
1978-10-13,2.3559,2.379,2.3559,2.3711,45773,0
1978-10-16,2.3711,2.3711,2.3406,2.3406,75415,0
1978-10-17,2.3406,2.3559,2.3333,2.3333,41183,0
1978-10-18,2.3333,2.3406,2.3103,2.3179,68202,0
1978-10-19,2.3179,2.3333,2.2948,2.2948,52333,0
1978-10-20,2.2948,2.3179,2.2948,2.2948,68462,0
1978-10-23,2.2948,2.3179,2.2797,2.3103,102302,0
1978-10-24,2.3103,2.3179,2.2797,2.2948,116203,0
1978-10-25,2.2948,2.2948,2.2722,2.2948,77642,0
1978-10-26,2.2948,2.3103,2.2797,2.3103,46690,0
1978-10-27,2.2948,2.2948,2.2722,2.2722,33707,0
1978-10-30,2.2722,2.2722,2.2188,2.2415,108071,0
1978-10-31,2.2263,2.2263,2.1576,2.1881,82102,0
1978-11-01,2.1881,2.2339,2.1881,2.2112,90889,0
1978-11-02,2.2112,2.2339,2.1957,2.2112,67936,0
1978-11-03,2.2112,2.2112,2.173,2.173,56793,0
1978-11-06,2.173,2.1881,2.1576,2.1576,55480,0
1978-11-07,2.1576,2.1576,2.1197,2.1349,100858,0
1978-11-08,2.1349,2.1502,2.1197,2.1502,66365,0
1978-11-09,2.1502,2.173,2.1502,2.1576,333396,0
1978-11-10,2.173,2.1881,2.173,2.173,237261,0
1978-11-13,2.173,2.1957,2.1576,2.1881,102302,0
1978-11-14,2.1881,2.1881,2.173,2.1881,72661,0
1978-11-15,2.1881,2.2339,2.173,2.1881,83680,0
1978-11-16,2.1881,2.2112,2.173,2.1881,80003,0
1978-11-17,2.1881,2.2112,2.173,2.1957,241979,0
1978-11-20,2.1957,2.1957,2.173,2.1957,121579,0
1978-11-21,2.1957,2.2339,2.1881,2.2112,67149,0
1978-11-22,2.2112,2.2339,2.2112,2.2112,60067,0
1978-11-24,2.2112,2.2263,2.2112,2.2112,50103,0
1978-11-27,2.2112,2.2493,2.2112,2.2263,71348,0
1978-11-28,2.2263,2.2339,2.2112,2.2112,45644,0
1978-11-29,2.2112,2.2263,2.1957,2.2112,54429,0
1978-11-30,2.2112,2.2339,2.1957,2.2339,52987,0
1978-12-01,2.2339,2.2646,2.2263,2.2646,53247,0
1978-12-04,2.2646,2.2722,2.2493,2.2646,49051,0
1978-12-05,2.2646,2.2646,2.2493,2.2493,52333,0
1978-12-06,2.2646,2.2874,2.2646,2.2646,49183,0
1978-12-07,2.2646,2.2722,2.2493,2.2493,62954,0
1978-12-08,2.2493,2.3027,2.2493,2.2722,62824,0
1978-12-11,2.2722,2.2722,2.2493,2.2722,47871,0
1978-12-12,2.2722,2.2722,2.2339,2.2339,227425,0
1978-12-13,2.2339,2.2493,2.2263,2.2339,81973,0
1978-12-14,2.2339,2.2339,2.2112,2.2263,104924,0
1978-12-15,2.2263,2.2339,2.1957,2.1957,53905,0
1978-12-18,2.1957,2.2112,2.1881,2.1957,83415,0
1978-12-19,2.1957,2.2263,2.173,2.1957,136793,0
1978-12-20,2.1881,2.1881,2.1502,2.1576,343757,0
1978-12-21,2.1576,2.1881,2.1502,2.173,75544,0
1978-12-22,2.173,2.1881,2.1576,2.173,49313,0
1978-12-26,2.173,2.1957,2.1576,2.1881,71089,0
1978-12-27,2.1881,2.1881,2.173,2.173,71873,0
1978-12-28,2.173,2.1881,2.1576,2.173,52462,0
1978-12-29,2.173,2.1881,2.1576,2.1576,91810,0
1979-01-02,2.1576,2.2263,2.1576,2.1881,46430,0
1979-01-03,2.1957,2.2263,2.1957,2.2263,67413,0
1979-01-04,2.2263,2.2493,2.2263,2.2493,70298,0
1979-01-05,2.2493,2.2646,2.2493,2.2646,59937,0
1979-01-08,2.2646,2.2722,2.2339,2.2493,53645,0
1979-01-09,2.2493,2.3635,2.2493,2.2493,47607,0
1979-01-10,2.2493,2.2722,2.2493,2.2646,60462,0
1979-01-11,2.2646,2.2722,2.2493,2.2646,61902,0
1979-01-12,2.2646,2.3027,2.2646,2.2874,39347,0
1979-01-15,2.2874,2.3027,2.2646,2.2646,200797,0
1979-01-16,2.2646,2.2874,2.2493,2.2722,65972,0
1979-01-17,2.2722,2.2874,2.2493,2.2646,46036,0
1979-01-18,2.2646,2.2722,2.2646,2.2646,70035,0
1979-01-19,2.2646,2.2874,2.2493,2.2722,49970,0
1979-01-22,2.2722,2.3103,2.2646,2.2874,43280,0
1979-01-23,2.2874,2.3027,2.2646,2.2874,54821,0
1979-01-24,2.2874,2.3103,2.2874,2.2874,57186,0
1979-01-25,2.2874,2.3103,2.2722,2.3027,70823,0
1979-01-26,2.3027,2.3103,2.2874,2.3027,58493,0
1979-01-29,2.3027,2.4018,2.2874,2.3406,81973,0
1979-01-30,2.3406,2.3406,2.3256,2.3406,47216,0
1979-01-31,2.3406,2.3406,2.3027,2.3256,58104,0
1979-02-01,2.3256,2.3485,2.3027,2.3406,48788,0
1979-02-02,2.3406,2.3485,2.3256,2.3406,77776,0
1979-02-05,2.3333,2.3333,2.2797,2.2874,117907,0
1979-02-06,2.2874,2.3027,2.2797,2.2874,76200,0
1979-02-07,2.2874,2.3027,2.2797,2.2874,54170,0
1979-02-08,2.2874,2.3027,2.2797,2.2874,46560,0
1979-02-09,2.2874,2.3027,2.2797,2.2874,52591,0
1979-02-12,2.2874,2.2874,2.2112,2.2874,106888,0
1979-02-13,2.2874,2.3179,2.2797,2.3027,121710,0
1979-02-14,2.3027,2.379,2.2797,2.2874,78301,0
1979-02-15,2.2874,2.3027,2.2797,2.3027,44200,0
1979-02-16,2.3027,2.3939,2.2874,2.3179,60987,0
1979-02-20,2.3027,2.3027,2.2874,2.3027,71609,0
1979-02-21,2.3027,2.3179,2.2874,2.2874,56005,0
1979-02-22,2.2874,2.3027,2.2797,2.2797,114235,0
1979-02-23,2.2797,2.2874,2.2646,2.2797,110038,0
1979-02-26,2.2797,2.3027,2.2646,2.2797,167746,0
1979-02-27,2.2797,2.2874,2.2493,2.2493,124335,0
1979-02-28,2.2493,2.2797,2.2493,2.2797,51675,0
1979-03-01,2.2797,2.2874,2.2646,2.2874,52333,0
1979-03-02,2.2874,2.2874,2.2646,2.2646,52067,0
1979-03-05,2.2646,2.2874,2.2646,2.2797,46430,0
1979-03-06,2.2797,2.3027,2.2646,2.3027,59149,0
1979-03-07,2.3027,2.3027,2.2797,2.2797,39871,0
1979-03-08,2.2797,2.2874,2.2646,2.2874,57186,0
1979-03-09,2.2874,2.2874,2.2646,2.2874,49313,0
1979-03-12,2.2874,2.2874,2.2646,2.2646,54170,0
1979-03-13,2.2646,2.2874,2.2646,2.2797,52854,0
1979-03-14,2.2797,2.2797,2.2646,2.2797,78693,0
1979-03-15,2.2797,2.2874,2.2493,2.2646,47347,0
1979-03-16,2.2646,2.2874,2.2646,2.2874,111744,0
1979-03-19,2.2874,2.2874,2.2646,2.2797,78432,0
1979-03-20,2.2797,2.2874,2.2646,2.2646,57576,0
1979-03-21,2.2646,2.2874,2.2646,2.2874,45513,0
1979-03-22,2.2874,2.3027,2.2797,2.2874,46690,0
1979-03-23,2.2874,2.2874,2.2493,2.2797,47607,0
1979-03-26,2.2797,2.2874,2.2646,2.2646,66365,0
1979-03-27,2.2646,2.2797,2.2415,2.2797,69906,0
1979-03-28,2.2797,2.2874,2.2493,2.2646,127876,0
1979-03-29,2.2646,2.2797,2.2493,2.2797,45117,0
1979-03-30,2.2797,2.2797,2.2493,2.2797,240799,0
1979-04-02,2.2797,2.2797,2.2493,2.2646,111220,0
1979-04-03,2.2646,2.3027,2.2646,2.2874,84462,0
1979-04-04,2.2874,2.3179,2.2797,2.2874,104532,0
1979-04-05,2.2874,2.3027,2.2797,2.2874,53776,0
1979-04-06,2.2874,2.3027,2.2797,2.2874,57446,0
1979-04-09,2.2874,2.3027,2.2797,2.2797,68595,0
1979-04-10,2.2797,2.3179,2.2797,2.3027,52462,0
1979-04-11,2.3027,2.3027,2.2646,2.2797,85385,0
1979-04-12,2.2797,2.3027,2.2797,2.3027,53247,0
1979-04-16,2.3027,2.3027,2.2797,2.2797,44720,0
1979-04-17,2.2797,2.2874,2.2646,2.2874,79612,0
1979-04-18,2.2874,2.3027,2.2797,2.3027,54953,0
1979-04-19,2.3027,2.3179,2.2874,2.3027,67544,0
1979-04-20,2.3027,2.3027,2.2797,2.2874,68855,0
1979-04-23,2.2874,2.3027,2.2797,2.2797,46430,0
1979-04-24,2.2797,2.2874,2.2797,2.2797,77642,0
1979-04-25,2.2797,2.2874,2.2493,2.2493,171813,0
1979-04-26,2.2493,2.2646,2.2493,2.2493,81839,0
1979-04-27,2.2493,2.2646,2.2415,2.2493,59807,0
1979-04-30,2.2493,2.2797,2.1576,2.2646,57186,0
1979-05-01,2.2646,2.2797,2.2415,2.2415,96133,0
1979-05-02,2.2415,2.2493,2.1957,2.2263,103745,0
1979-05-03,2.2263,2.2493,2.2112,2.2493,109647,0
1979-05-04,2.2569,2.2569,2.1881,2.2034,235423,0
1979-05-07,2.1881,2.1881,2.1349,2.1653,212863,0
1979-05-08,2.1653,2.1653,2.1349,2.1349,150695,0
1979-05-09,2.1349,2.1653,2.1349,2.1653,90102,0
1979-05-10,2.1653,2.1881,2.1653,2.173,46953,0
1979-05-11,2.173,2.1881,2.1653,2.173,48268,0
1979-05-14,2.173,2.173,2.1349,2.1502,64791,0
1979-05-15,2.1502,2.1502,2.1349,2.1349,69514,0
1979-05-16,2.1349,2.1653,2.1349,2.1653,55218,0
1979-05-17,2.1653,2.173,2.1502,2.173,68462,0
1979-05-18,2.173,2.2263,2.173,2.2188,77119,0
1979-05-21,2.2188,2.2188,2.173,2.173,58624,0
1979-05-22,2.173,2.173,2.1349,2.1502,59149,0
1979-05-23,2.1502,2.1881,2.1502,2.1502,66099,0
1979-05-24,2.1502,2.1881,2.1502,2.1881,66888,0
1979-05-25,2.1881,2.1881,2.173,2.173,44856,0
1979-05-29,2.173,2.1881,2.1653,2.1653,67018,0
1979-05-30,2.173,2.1881,2.173,2.1881,48921,0
1979-05-31,2.1881,2.1881,2.173,2.1881,53776,0
1979-06-01,2.1881,2.2034,2.173,2.1881,43938,0
1979-06-04,2.1881,2.2034,2.173,2.1881,44332,0
1979-06-05,2.1881,2.2188,2.1881,2.2034,58624,0
1979-06-06,2.2034,2.2569,2.2034,2.2569,51936,0
1979-06-07,2.2569,2.2948,2.2569,2.2948,147023,0
1979-06-08,2.2948,2.3103,2.2797,2.2948,70693,0
1979-06-11,2.2948,2.3406,2.2797,2.3406,69252,0
1979-06-12,2.3406,2.3485,2.3103,2.3406,94040,0
1979-06-13,2.3406,2.3485,2.3256,2.3256,64004,0
1979-06-14,2.3103,2.3103,2.2722,2.2797,83936,0
1979-06-15,2.2797,2.2948,2.2569,2.2797,56659,0
1979-06-18,2.2797,2.2948,2.2722,2.2797,49051,0
1979-06-19,2.2797,2.2948,2.2722,2.2797,52854,0
1979-06-20,2.2797,2.2948,2.2569,2.2948,50103,0
1979-06-21,2.2948,2.3103,2.2797,2.3103,83936,0
1979-06-22,2.3103,2.3256,2.2948,2.3256,49575,0
1979-06-25,2.3256,2.3256,2.2797,2.2948,102694,0
1979-06-26,2.2948,2.3103,2.2722,2.2797,47477,0
1979-06-27,2.2797,2.3103,2.2797,2.2948,41313,0
1979-06-28,2.2948,2.3406,2.2797,2.3103,41050,0
1979-06-29,2.3103,2.3103,2.2797,2.2797,52199,0
1979-07-02,2.2797,2.2948,2.2797,2.2948,50625,0
1979-07-03,2.2948,2.2948,2.2797,2.2948,54691,0
1979-07-05,2.2948,2.2948,2.2722,2.2948,55083,0
1979-07-06,2.2948,2.3406,2.2948,2.3256,64528,0
1979-07-09,2.3256,2.379,2.3256,2.3635,79745,0
1979-07-10,2.3635,2.3939,2.3485,2.379,60987,0
1979-07-11,2.379,2.3939,2.2722,2.379,52591,0
1979-07-12,2.379,2.379,2.3635,2.379,48268,0
1979-07-13,2.379,2.379,2.3485,2.379,46821,0
1979-07-16,2.379,2.379,2.3635,2.3635,45117,0
1979-07-17,2.3635,2.379,2.3485,2.3635,238305,0
1979-07-18,2.3635,2.3635,2.3485,2.3635,79612,0
1979-07-19,2.3635,2.3635,2.3406,2.3485,49313,0
1979-07-20,2.3485,2.3635,2.3406,2.3406,36460,0
1979-07-23,2.3406,2.3406,2.3103,2.3103,51936,0
1979-07-24,2.3103,2.3406,2.2948,2.3256,127220,0
1979-07-25,2.3256,2.3485,2.3103,2.3256,54561,0
1979-07-26,2.3256,2.3485,2.3103,2.3406,53116,0
1979-07-27,2.3406,2.3406,2.3103,2.3256,40658,0
1979-07-30,2.3256,2.3406,2.2948,2.3406,44720,0
1979-07-31,2.3406,2.3485,2.3256,2.3256,148076,0
1979-08-01,2.3256,2.3485,2.3103,2.3256,49970,0
1979-08-02,2.3256,2.3485,2.3256,2.3485,44988,0
1979-08-03,2.3485,2.3485,2.3256,2.3485,75805,0
1979-08-06,2.3406,2.3406,2.3179,2.3179,336803,0
1979-08-07,2.3179,2.3256,2.3179,2.3179,107546,0
1979-08-08,2.3179,2.3256,2.2874,2.3179,61513,0
1979-08-09,2.3179,2.3179,2.2874,2.3179,50625,0
1979-08-10,2.3179,2.3179,2.2722,2.2874,70955,0
1979-08-13,2.2874,2.3027,2.2722,2.2874,78037,0
1979-08-14,2.2874,2.3179,2.2722,2.2874,80398,0
1979-08-15,2.2874,2.3027,2.2722,2.2722,61902,0
1979-08-16,2.2722,2.2874,2.2569,2.2569,80921,0
1979-08-17,2.2569,2.2874,2.2569,2.2569,57316,0
1979-08-20,2.2569,2.2722,2.2415,2.2569,118040,0
1979-08-21,2.2569,2.2874,2.2569,2.2722,65972,0
1979-08-22,2.2722,2.2874,2.2569,2.2722,42892,0
1979-08-23,2.2722,2.3027,2.2569,2.2569,44462,0
1979-08-24,2.2569,2.2874,2.2415,2.2722,71089,0
1979-08-27,2.2722,2.3027,2.2722,2.2722,70298,0
1979-08-28,2.2722,2.3027,2.2569,2.2569,50233,0
1979-08-29,2.2569,2.2722,2.2415,2.2415,52333,0
1979-08-30,2.2415,2.2874,2.2415,2.2569,41576,0
1979-08-31,2.2569,2.2722,2.2415,2.2569,39871,0
1979-09-04,2.2569,2.2569,2.2339,2.2339,127220,0
1979-09-05,2.2339,2.2415,2.2188,2.2188,101644,0
1979-09-06,2.2188,2.2415,2.1197,2.2339,49575,0
1979-09-07,2.2188,2.2188,2.1881,2.2034,143221,0
1979-09-10,2.1881,2.1881,2.1197,2.173,105055,0
1979-09-11,2.173,2.2034,2.1653,2.1881,276213,0
1979-09-12,2.1881,2.2034,2.1653,2.1881,98629,0
1979-09-13,2.173,2.173,2.1653,2.173,106888,0
1979-09-14,2.173,2.173,2.1502,2.1502,106888,0
1979-09-17,2.1502,2.173,2.1502,2.1653,144269,0
1979-09-18,2.1653,2.1653,2.1349,2.1502,225977,0
1979-09-19,2.1502,2.1653,2.1197,2.1349,117907,0
1979-09-20,2.1349,2.1349,2.1197,2.1349,267947,0
1979-09-21,2.1349,2.1349,2.1197,2.1197,291163,0
1979-09-24,2.1197,2.1349,2.1045,2.1197,220208,0
1979-09-25,2.1197,2.1197,2.1045,2.1045,299425,0
1979-09-26,2.1045,2.1349,2.1045,2.1197,130500,0
1979-09-27,2.1197,2.1502,2.1197,2.1197,162764,0
1979-09-28,2.1197,2.1349,2.1045,2.1045,123417,0
1979-10-01,2.1045,2.1273,2.097,2.1045,113187,0
1979-10-02,2.1045,2.1197,2.097,2.1045,170633,0
1979-10-03,2.1045,2.1197,2.1045,2.1197,172598,0
1979-10-04,2.1197,2.1502,2.1045,2.1349,99283,0
1979-10-05,2.1349,2.1349,2.1197,2.1349,373263,0
1979-10-08,2.1349,2.1349,2.097,2.097,248143,0
1979-10-09,2.097,2.097,2.0663,2.0663,306903,0
1979-10-10,2.0663,2.0663,2.0358,2.0512,184009,0
1979-10-11,2.0512,2.0816,2.0358,2.0512,155548,0
1979-10-12,2.0512,2.0816,2.0512,2.0816,118830,0
1979-10-15,2.0816,2.0816,2.0129,2.0816,69514,0
1979-10-16,2.0816,2.097,2.0512,2.0663,72790,0
1979-10-17,2.0663,2.173,2.0663,2.1045,140337,0
1979-10-18,2.1045,2.1045,2.097,2.097,77119,0
1979-10-19,2.097,2.1045,2.0663,2.0816,99413,0
1979-10-22,2.0663,2.0663,1.9977,2.0358,180075,0
1979-10-23,2.0358,2.0512,2.0129,2.0358,118434,0
1979-10-24,2.0283,2.0283,1.9825,2.0283,94824,0
1979-10-25,2.0283,2.0358,2.0129,2.0358,97580,0
1979-10-26,2.0358,2.0358,2.0283,2.0358,113187,0
1979-10-29,2.0358,2.0663,2.0358,2.0663,109255,0
1979-10-30,2.0663,2.097,2.0512,2.097,149780,0
1979-10-31,2.097,2.097,2.0663,2.0816,141781,0
1979-11-01,2.0816,2.097,2.0663,2.0816,237918,0
1979-11-02,2.089,2.089,2.0587,2.089,300871,0
1979-11-05,2.089,2.089,2.0435,2.0587,123023,0
1979-11-06,2.0587,2.074,2.0435,2.0587,88660,0
1979-11-07,2.0587,2.0587,2.0129,2.0435,309000,0
1979-11-08,2.0435,2.0435,1.9977,2.0129,147813,0
1979-11-09,2.0129,2.0283,2.0129,2.0283,183880,0
1979-11-12,2.0283,2.0587,2.0283,2.0587,108071,0
1979-11-13,2.0587,2.0587,2.0283,2.0435,100727,0
1979-11-14,2.0435,2.0587,2.0283,2.0435,104398,0
1979-11-15,2.0435,2.0587,2.0283,2.0435,90889,0
1979-11-16,2.0435,2.0587,2.0283,2.0435,73448,0
1979-11-19,2.0435,2.0435,1.9977,2.0129,314504,0
1979-11-20,2.0129,2.0283,1.9977,2.0129,174826,0
1979-11-21,1.9977,1.9977,1.99,1.9977,127220,0
1979-11-23,1.9977,2.0129,1.99,2.0129,84728,0
1979-11-26,2.0129,2.1576,2.0129,2.089,257982,0
1979-11-27,2.089,2.173,2.089,2.1576,358838,0
1979-11-28,2.1576,2.1881,2.1426,2.173,132337,0
1979-11-29,2.173,2.1881,2.1273,2.1426,115548,0
1979-11-30,2.1426,2.1576,2.1273,2.1426,73838,0
1979-12-03,2.1426,2.1426,2.1118,2.1426,109255,0
1979-12-04,2.1426,2.1426,2.1118,2.1426,77119,0
1979-12-05,2.1426,2.1576,2.1118,2.1273,82887,0
1979-12-06,2.1273,2.1576,2.1273,2.1426,62824,0
1979-12-07,2.1426,2.173,2.1273,2.1273,125120,0
1979-12-10,2.1273,2.1576,2.1118,2.1273,111220,0
1979-12-11,2.1273,2.1426,2.089,2.097,113446,0
1979-12-12,2.097,2.097,2.0435,2.0587,150827,0
1979-12-13,2.0587,2.074,2.0283,2.0435,157516,0
1979-12-14,2.0435,2.0587,2.0129,2.0435,156074,0
1979-12-17,2.0435,2.089,2.0435,2.0435,149251,0
1979-12-18,2.0435,2.0587,2.0283,2.0435,115021,0
1979-12-19,2.0283,2.0283,2.0129,2.0283,213386,0
1979-12-20,2.0283,2.0283,1.9977,2.0129,199092,0
1979-12-21,2.0129,2.0283,1.9977,2.0129,129451,0
1979-12-24,2.0129,2.0283,1.9598,2.0129,94302,0
1979-12-26,2.0129,2.0435,1.9977,2.0129,94958,0
1979-12-27,2.0129,2.0435,2.0129,2.0283,160534,0
1979-12-28,2.0283,2.0587,2.0129,2.0283,180468,0
1979-12-31,2.0283,2.0435,1.9977,2.0283,163680,0
1980-01-02,2.0283,2.0435,2.0283,2.0283,118040,0
1980-01-03,2.0283,2.0435,2.0129,2.0435,80003,0
1980-01-04,2.0435,2.074,2.0283,2.0435,107020,0
1980-01-07,2.0435,2.074,2.0435,2.074,69775,0
1980-01-08,2.074,2.1118,2.0587,2.1118,68462,0
1980-01-09,2.1118,2.1576,2.097,2.1273,113712,0
1980-01-10,2.1273,2.1426,2.1118,2.1118,85516,0
1980-01-11,2.1118,2.1273,2.089,2.097,95741,0
1980-01-14,2.097,2.1118,2.089,2.1118,73185,0
1980-01-15,2.1118,2.1273,2.097,2.1118,157776,0
1980-01-16,2.1118,2.1273,2.089,2.097,106888,0
1980-01-17,2.097,2.1118,2.089,2.089,64004,0
1980-01-18,2.089,2.097,2.0587,2.0587,118170,0
1980-01-21,2.0587,2.074,2.0587,2.0587,78823,0
1980-01-22,2.0587,2.089,2.0587,2.089,102957,0
1980-01-23,2.089,2.097,2.089,2.089,53776,0
1980-01-24,2.089,2.097,2.089,2.089,65972,0
1980-01-25,2.089,2.1118,2.074,2.074,99283,0
1980-01-28,2.074,2.097,2.074,2.089,95220,0
1980-01-29,2.089,2.097,2.074,2.074,67806,0
1980-01-30,2.074,2.097,2.074,2.089,81448,0
1980-01-31,2.089,2.089,2.074,2.074,73053,0
1980-02-01,2.074,2.097,2.074,2.097,292737,0
1980-02-04,2.097,2.1118,2.089,2.1118,134829,0
1980-02-05,2.1045,2.1045,2.074,2.074,224930,0
1980-02-06,2.074,2.089,2.074,2.074,73575,0
1980-02-07,2.074,2.089,2.0663,2.0663,117517,0
1980-02-08,2.0663,2.074,2.0512,2.0663,190434,0
1980-02-11,2.0663,2.074,2.0512,2.0512,90102,0
1980-02-12,2.0512,2.0663,2.0358,2.0512,125250,0
1980-02-13,2.0512,2.0663,2.0358,2.0358,93382,0
1980-02-14,2.0358,2.0512,2.0053,2.0206,106367,0
1980-02-15,2.0206,2.0206,1.99,2.0053,121186,0
1980-02-19,1.99,1.99,1.944,1.9598,133122,0
1980-02-20,1.9598,1.99,1.944,1.9747,98758,0
1980-02-21,1.9747,1.99,1.9598,1.9598,67413,0
1980-02-22,1.9598,1.9598,1.9138,1.9291,165385,0
1980-02-25,1.9291,1.9291,1.8831,1.9138,100596,0
1980-02-26,1.9138,1.9291,1.8831,1.8831,85516,0
1980-02-27,1.8831,1.9138,1.8831,1.8831,136008,0
1980-02-28,1.8831,1.8987,1.8758,1.8987,91152,0
1980-02-29,1.8987,1.944,1.8831,1.944,147679,0
1980-03-03,1.944,1.944,1.9138,1.9291,91152,0
1980-03-04,1.9138,1.9138,1.8758,1.8987,83021,0
1980-03-05,1.8987,1.9138,1.8758,1.8831,101382,0
1980-03-06,1.8831,1.8987,1.8758,1.8758,117382,0
1980-03-07,1.8758,1.9138,1.8758,1.8758,104532,0
1980-03-10,1.8758,1.9138,1.8758,1.8987,179290,0
1980-03-11,1.8987,1.9291,1.8987,1.9138,144007,0
1980-03-12,1.9138,1.944,1.8987,1.9138,90496,0
1980-03-13,1.9138,1.9291,1.8987,1.8987,44591,0
1980-03-14,1.8987,1.944,1.8987,1.9291,79745,0
1980-03-17,1.9291,1.9291,1.8987,1.8987,77377,0
1980-03-18,1.8987,1.9138,1.8987,1.9138,77513,0
1980-03-19,1.9138,1.9291,1.8987,1.9138,83936,0
1980-03-20,1.9138,1.9138,1.8987,1.8987,76464,0
1980-03-21,1.8987,1.9138,1.8831,1.8987,91283,0
1980-03-24,1.8987,1.8987,1.8604,1.8758,152141,0
1980-03-25,1.8758,1.8758,1.8452,1.8604,139939,0
1980-03-26,1.8604,1.8758,1.8301,1.8301,77642,0
1980-03-27,1.8301,1.8452,1.784,1.784,114757,0
1980-03-28,1.784,1.8301,1.784,1.8301,116596,0
1980-03-31,1.8301,1.8758,1.8301,1.8758,113446,0
1980-04-01,1.8758,1.8987,1.8604,1.8831,88792,0
1980-04-02,1.9138,1.9747,1.9138,1.944,144925,0
1980-04-03,1.944,2.0206,1.944,2.0206,174042,0
1980-04-07,2.0206,2.0206,1.9598,1.99,71089,0
1980-04-08,1.99,2.0053,1.9747,2.0053,89577,0
1980-04-09,2.0053,2.0358,1.9747,2.0206,70693,0
1980-04-10,2.0358,2.074,2.0358,2.074,91810,0
1980-04-11,2.074,2.1045,2.0512,2.0663,88529,0
1980-04-14,2.0663,2.074,2.0206,2.0206,114235,0
1980-04-15,2.0206,2.0358,2.0053,2.0206,140467,0
1980-04-16,2.0358,2.089,2.0358,2.0663,181912,0
1980-04-17,2.0663,2.1197,2.0663,2.1045,123548,0
1980-04-18,2.1045,2.1957,2.1045,2.1806,108200,0
1980-04-21,2.1806,2.2112,2.1502,2.1502,100464,0
1980-04-22,2.1502,2.1806,2.1502,2.1806,111612,0
1980-04-23,2.1806,2.1806,2.1502,2.1502,97188,0
1980-04-24,2.1502,2.1806,2.1349,2.1653,214040,0
1980-04-25,2.1653,2.1653,2.1197,2.1502,140727,0
1980-04-28,2.1502,2.1957,2.1502,2.1653,73185,0
1980-04-29,2.1653,2.1957,2.1653,2.1806,79085,0
1980-04-30,2.1806,2.1957,2.1653,2.1957,172860,0
1980-05-01,2.1957,2.2112,2.1653,2.1957,67149,0
1980-05-02,2.1957,2.2112,2.1806,2.1957,273195,0
1980-05-05,2.2034,2.2034,2.1576,2.1881,247095,0
1980-05-06,2.1881,2.2339,2.1881,2.1881,126563,0
1980-05-07,2.2188,2.2948,2.2188,2.2797,125120,0
1980-05-08,2.2797,2.2948,2.2493,2.2646,136008,0
1980-05-09,2.2646,2.2646,2.2188,2.2493,59543,0
1980-05-12,2.2493,2.2646,2.2188,2.2188,237261,0
1980-05-13,2.2188,2.2646,2.2188,2.2646,223617,0
1980-05-14,2.2646,2.2797,2.2493,2.2797,115287,0
1980-05-15,2.2797,2.2797,2.2646,2.2797,109906,0
1980-05-16,2.2797,2.2797,2.2339,2.2797,66888,0
1980-05-19,2.2797,2.2797,2.2339,2.2493,80527,0
1980-05-20,2.2493,2.2493,2.2188,2.2339,66230,0
1980-05-21,2.2339,2.2646,2.2188,2.2646,105580,0
1980-05-22,2.2646,2.2646,2.2339,2.2339,87482,0
1980-05-23,2.2339,2.2646,2.2339,2.2646,95087,0
1980-05-27,2.2646,2.3179,2.2493,2.3179,462452,0
1980-05-28,2.3179,2.379,2.3179,2.3333,189648,0
1980-05-29,2.3333,2.3333,2.2948,2.3179,451303,0
1980-05-30,2.2948,2.2948,2.2339,2.2797,206568,0
1980-06-02,2.2646,2.2646,2.1881,2.2034,179682,0
1980-06-03,2.2034,2.2188,2.1881,2.2034,119350,0
1980-06-04,2.2034,2.2339,2.1881,2.2188,108200,0
1980-06-05,2.2188,2.2339,2.1881,2.2034,131022,0
1980-06-06,2.2034,2.2493,2.2034,2.2339,88529,0
1980-06-09,2.2339,2.2339,2.2034,2.2188,112401,0
1980-06-10,2.2188,2.2797,2.2188,2.2646,157253,0
1980-06-11,2.2646,2.2797,2.2493,2.2646,159351,0
1980-06-12,2.2646,2.2646,2.2339,2.2646,154895,0
1980-06-13,2.2797,2.3027,2.2797,2.3027,151875,0
1980-06-16,2.3027,2.3485,2.2797,2.3485,131022,0
1980-06-17,2.3485,2.379,2.3333,2.3485,190959,0
1980-06-18,2.3485,2.379,2.3333,2.3635,150435,0
1980-06-19,2.3635,2.379,2.3179,2.3333,110170,0
1980-06-20,2.3333,2.3485,2.3027,2.3179,124856,0
1980-06-23,2.3179,2.3485,2.3179,2.3333,99022,0
1980-06-24,2.3333,2.3485,2.3179,2.3179,119350,0
1980-06-25,2.3179,2.3485,2.3179,2.3333,193454,0
1980-06-26,2.3333,2.3485,2.3027,2.3333,114891,0
1980-06-27,2.3333,2.3485,2.3179,2.3485,96003,0
1980-06-30,2.3485,2.3485,2.3179,2.3179,85249,0
1980-07-01,2.3179,2.3333,2.2948,2.3179,115418,0
1980-07-02,2.3179,2.3333,2.3027,2.3179,135349,0
1980-07-03,2.3179,2.3179,2.2948,2.3027,186633,0
1980-07-07,2.3027,2.3485,2.3027,2.3485,106497,0
1980-07-08,2.3485,2.3635,2.3179,2.3179,126169,0
1980-07-09,2.3179,2.3333,2.3027,2.3179,158567,0
1980-07-10,2.3179,2.3485,2.3179,2.3179,91021,0
1980-07-11,2.3179,2.3485,2.3179,2.3179,231617,0
1980-07-14,2.3179,2.3333,2.3027,2.3179,107811,0
1980-07-15,2.3179,2.3485,2.3179,2.3333,100727,0
1980-07-16,2.3179,2.3179,2.2948,2.3179,180602,0
1980-07-17,2.3179,2.3333,2.2948,2.3179,159351,0
1980-07-18,2.3179,2.3333,2.3179,2.3333,125120,0
1980-07-21,2.3333,2.3485,2.3027,2.3333,77119,0
1980-07-22,2.3333,2.3333,2.3027,2.3333,131156,0
1980-07-23,2.3333,2.3333,2.2948,2.3179,110038,0
1980-07-24,2.3179,2.3179,2.3027,2.3179,80527,0
1980-07-25,2.3179,2.3179,2.2948,2.3179,66099,0
1980-07-28,2.3179,2.3179,2.2948,2.2948,92201,0
1980-07-29,2.2948,2.3027,2.2948,2.2948,97841,0
1980-07-30,2.2948,2.3027,2.2948,2.2948,253260,0
1980-07-31,2.2948,2.3179,2.2948,2.3179,96794,0
1980-08-01,2.3179,2.3333,2.3027,2.3179,253392,0
1980-08-04,2.3179,2.3179,2.2646,2.2797,269391,0
1980-08-05,2.2797,2.2797,2.2339,2.2493,561077,0
1980-08-06,2.2493,2.2493,2.2034,2.2339,183880,0
1980-08-07,2.2339,2.2339,2.2188,2.2188,96794,0
1980-08-08,2.2188,2.2493,2.2188,2.2188,138369,0
1980-08-11,2.2188,2.2493,2.2188,2.2339,94429,0
1980-08-12,2.2339,2.2493,2.2188,2.2188,244341,0
1980-08-13,2.2188,2.2339,2.2034,2.2188,90365,0
1980-08-14,2.2188,2.2339,2.2034,2.2188,114235,0
1980-08-15,2.2188,2.2339,2.2034,2.2339,114497,0
1980-08-18,2.2188,2.2188,2.173,2.1881,160928,0
1980-08-19,2.1881,2.1881,2.173,2.1881,123023,0
1980-08-20,2.1881,2.2034,2.173,2.1881,74497,0
1980-08-21,2.1881,2.2034,2.1881,2.1881,90759,0
1980-08-22,2.1881,2.2034,2.173,2.173,110822,0
1980-08-25,2.173,2.2034,2.173,2.1881,94173,0
1980-08-26,2.1881,2.2034,2.173,2.1881,89840,0
1980-08-27,2.1881,2.2034,2.173,2.173,95482,0
1980-08-28,2.173,2.1881,2.173,2.173,68202,0
1980-08-29,2.173,2.1881,2.173,2.173,63606,0
1980-09-02,2.173,2.2034,2.173,2.173,308738,0
1980-09-03,2.1881,2.2339,2.1881,2.2339,153582,0
1980-09-04,2.2339,2.2646,2.2339,2.2493,154895,0
1980-09-05,2.2493,2.2493,2.2034,2.2339,105580,0
1980-09-08,2.2339,2.2339,2.1881,2.2034,96395,0
1980-09-09,2.2034,2.2188,2.1881,2.2188,80267,0
1980-09-10,2.2188,2.2188,2.1881,2.2034,101254,0
1980-09-11,2.2034,2.2188,2.1881,2.2188,74497,0
1980-09-12,2.2034,2.2034,2.1881,2.2034,88660,0
1980-09-15,2.2034,2.2034,2.173,2.1881,99810,0
1980-09-16,2.1881,2.2034,2.1576,2.173,101906,0
1980-09-17,2.173,2.2034,2.173,2.2034,102957,0
1980-09-18,2.2034,2.2034,2.173,2.2034,227157,0
1980-09-19,2.2034,2.2034,2.173,2.2034,135876,0
1980-09-22,2.2034,2.2034,2.173,2.173,129186,0
1980-09-23,2.173,2.2034,2.1426,2.1576,122498,0
1980-09-24,2.1576,2.1576,2.1118,2.1273,96925,0
1980-09-25,2.1273,2.1426,2.1118,2.1118,170371,0
1980-09-26,2.1118,2.1118,2.097,2.1118,119744,0
1980-09-29,2.1118,2.1118,2.0816,2.097,122498,0
1980-09-30,2.097,2.1426,2.097,2.1118,76596,0
1980-10-01,2.1118,2.1426,2.1118,2.1118,99678,0
1980-10-02,2.1118,2.1426,2.1118,2.1426,96133,0
1980-10-03,2.1426,2.173,2.1426,2.173,118690,0
1980-10-06,2.173,2.2188,2.1576,2.2188,176666,0
1980-10-07,2.2188,2.2339,2.2034,2.2188,80003,0
1980-10-08,2.2188,2.2339,2.2034,2.2188,134829,0
1980-10-09,2.2188,2.2188,2.1881,2.1881,151351,0
1980-10-10,2.1881,2.2188,2.1881,2.2034,135876,0
1980-10-13,2.2034,2.2034,2.173,2.2034,203418,0
1980-10-14,2.2034,2.2339,2.1881,2.2188,167880,0
1980-10-15,2.2188,2.2339,2.1881,2.2034,90889,0
1980-10-16,2.2034,2.2339,2.173,2.173,107020,0
1980-10-17,2.173,2.1881,2.1576,2.173,87217,0
1980-10-20,2.173,2.2034,2.173,2.1881,73053,0
1980-10-21,2.1881,2.2188,2.1881,2.2034,69906,0
1980-10-22,2.2034,2.2188,2.1881,2.1881,72922,0
1980-10-23,2.1881,2.2034,2.173,2.173,62167,0
1980-10-24,2.173,2.2034,2.173,2.2034,80921,0
1980-10-27,2.2034,2.2034,2.1576,2.173,83021,0
1980-10-28,2.173,2.173,2.1426,2.1576,102563,0
1980-10-29,2.1576,2.1881,2.1426,2.173,62431,0
1980-10-30,2.173,2.1881,2.1576,2.173,81185,0
1980-10-31,2.173,2.1881,2.1576,2.1881,185060,0
1980-11-03,2.1273,2.1273,2.0816,2.097,185321,0
1980-11-05,2.097,2.1576,2.0816,2.0816,224145,0
1980-11-06,2.0816,2.097,2.0663,2.0663,189519,0
1980-11-07,2.0663,2.0816,2.0358,2.0512,292737,0
1980-11-10,2.0512,2.0663,2.0358,2.0358,147154,0
1980-11-11,2.0358,2.0663,2.0358,2.0663,100727,0
1980-11-12,2.0663,2.1118,2.0663,2.1118,154895,0
1980-11-13,2.097,2.097,2.0512,2.0816,149251,0
1980-11-14,2.0816,2.0816,2.0663,2.0816,106759,0
1980-11-17,2.0816,2.0816,2.0358,2.0512,166568,0
1980-11-18,2.0512,2.0663,2.0358,2.0512,147813,0
1980-11-19,2.0512,2.0663,2.0206,2.0512,203159,0
1980-11-20,2.0512,2.0512,2.0053,2.0206,128136,0
1980-11-21,2.0206,2.0206,1.99,1.99,197651,0
1980-11-24,1.99,2.0206,1.99,2.0053,220076,0
1980-11-25,2.0053,2.0206,1.99,2.0053,143090,0
1980-11-26,2.0053,2.0206,1.99,1.99,145452,0
1980-11-28,2.0053,2.0358,2.0053,2.0206,140596,0
1980-12-01,2.0053,2.0053,1.9747,2.0053,167614,0
1980-12-02,2.0053,2.0053,1.9747,1.99,130234,0
1980-12-03,1.99,2.0053,1.9747,1.99,167092,0
1980-12-04,1.99,2.0053,1.99,2.0053,207096,0
1980-12-05,2.0053,2.0053,1.99,1.99,155679,0
1980-12-08,1.99,2.0053,1.9598,1.9598,186108,0
1980-12-09,1.9598,1.99,1.9598,1.9598,166305,0
1980-12-10,1.9598,1.99,1.9598,1.9598,284474,0
1980-12-11,1.9598,1.9747,1.944,1.9747,152007,0
1980-12-12,1.9747,1.99,1.9598,1.9598,148728,0
1980-12-15,1.9598,1.99,1.9598,1.9747,299951,0
1980-12-16,1.9747,1.99,1.9747,1.99,193846,0
1980-12-17,1.99,2.0053,1.9747,1.99,190699,0
1980-12-18,2.0053,2.1118,2.0053,2.0663,247357,0
1980-12-19,2.0663,2.1273,2.0663,2.0816,167353,0
1980-12-22,2.0816,2.1273,2.0663,2.1273,177060,0
1980-12-23,2.1273,2.1426,2.097,2.1118,165385,0
1980-12-24,2.1118,2.1118,2.0816,2.097,111089,0
1980-12-26,2.097,2.1118,2.0663,2.0816,65186,0
1980-12-29,2.0816,2.1118,2.0816,2.097,362775,0
1980-12-30,2.097,2.097,2.0663,2.0663,189781,0
1980-12-31,2.0663,2.097,2.0512,2.097,200140,0
1981-01-02,2.097,2.1273,2.0816,2.1273,62824,0
1981-01-05,2.1273,2.2339,2.1273,2.2339,153710,0
1981-01-06,2.2339,2.2797,2.2339,2.2797,132599,0
1981-01-07,2.2493,2.2493,2.1881,2.2188,113842,0
1981-01-08,2.2188,2.2339,2.1881,2.2339,88006,0
1981-01-09,2.2339,2.2493,2.2034,2.2188,73448,0
1981-01-12,2.2188,2.2493,2.1881,2.2034,86825,0
1981-01-13,2.2034,2.2188,2.173,2.1881,83680,0
1981-01-14,2.1881,2.2188,2.1881,2.1881,50493,0
1981-01-15,2.1881,2.2188,2.1881,2.1881,60067,0
1981-01-16,2.1881,2.2034,2.1881,2.2034,71219,0
1981-01-19,2.2034,2.2188,2.1881,2.2034,100073,0
1981-01-20,2.2034,2.2188,2.1881,2.1881,44200,0
1981-01-21,2.1881,2.2034,2.173,2.1881,71609,0
1981-01-22,2.1881,2.1881,2.1118,2.1118,84728,0
1981-01-23,2.1118,2.1273,2.0663,2.097,84728,0
1981-01-26,2.097,2.097,2.0663,2.0663,109382,0
1981-01-27,2.0663,2.097,2.0663,2.0816,82365,0
1981-01-28,2.0816,2.097,2.0663,2.097,486976,0
1981-01-29,2.097,2.1273,2.0816,2.1273,88268,0
1981-01-30,2.1273,2.1426,2.1118,2.1426,81185,0
1981-02-02,2.1426,2.1426,2.1118,2.1118,97972,0
1981-02-03,2.1118,2.1273,2.0816,2.097,153188,0
1981-02-04,2.1045,2.1045,2.0587,2.074,249324,0
1981-02-05,2.074,2.1045,2.0587,2.089,92990,0
1981-02-06,2.089,2.089,2.074,2.089,96003,0
1981-02-09,2.089,2.1045,2.0587,2.089,183222,0
1981-02-10,2.089,2.089,2.0587,2.074,191357,0
1981-02-11,2.074,2.074,2.0587,2.074,77776,0
1981-02-12,2.074,2.074,2.0587,2.074,71873,0
1981-02-13,2.074,2.074,2.0435,2.0435,120138,0
1981-02-17,2.0435,2.0587,2.0053,2.0435,164077,0
1981-02-18,2.0435,2.0587,2.0435,2.0587,80135,0
1981-02-19,2.0587,2.074,2.0283,2.0587,105712,0
1981-02-20,2.0587,2.0587,2.0435,2.0587,69514,0
1981-02-23,2.0587,2.089,2.0435,2.089,106497,0
1981-02-24,2.089,2.1045,2.074,2.089,83415,0
1981-02-25,2.089,2.1197,2.074,2.074,74365,0
1981-02-26,2.074,2.1045,2.074,2.089,46821,0
1981-02-27,2.089,2.089,2.0587,2.0587,66365,0
1981-03-02,2.0587,2.089,2.0587,2.0587,58624,0
1981-03-03,2.0587,2.089,2.0587,2.0587,59807,0
1981-03-04,2.074,2.089,2.074,2.089,72264,0
1981-03-05,2.089,2.089,2.0587,2.0587,56005,0
1981-03-06,2.0587,2.074,2.0587,2.074,78562,0
1981-03-09,2.074,2.089,2.0587,2.074,81316,0
1981-03-10,2.074,2.1045,2.074,2.089,186768,0
1981-03-11,2.089,2.1045,2.089,2.1045,72790,0
1981-03-12,2.1045,2.1502,2.089,2.1349,151746,0
1981-03-13,2.1349,2.1881,2.1349,2.173,129052,0
1981-03-16,2.173,2.2034,2.1502,2.173,87868,0
1981-03-17,2.173,2.2034,2.1502,2.173,102302,0
1981-03-18,2.173,2.1881,2.1502,2.173,59415,0
1981-03-19,2.173,2.2034,2.173,2.1881,59543,0
1981-03-20,2.1881,2.1881,2.173,2.1881,71480,0
1981-03-23,2.1881,2.1881,2.1502,2.1502,76988,0
1981-03-24,2.1502,2.173,2.1197,2.1197,111220,0
1981-03-25,2.1197,2.1502,2.1045,2.1197,91021,0
1981-03-26,2.1197,2.1349,2.1045,2.1197,122760,0
1981-03-27,2.1197,2.1502,2.1045,2.1349,95482,0
1981-03-30,2.1349,2.1349,2.1045,2.1197,89840,0
1981-03-31,2.1197,2.1349,2.1045,2.1197,67018,0
1981-04-01,2.1197,2.1349,2.089,2.1197,75544,0
1981-04-02,2.1197,2.1349,2.1045,2.1197,71873,0
1981-04-03,2.1197,2.1349,2.1045,2.1197,114105,0
1981-04-06,2.1197,2.1197,2.074,2.089,146108,0
1981-04-07,2.089,2.089,2.074,2.089,83021,0
1981-04-08,2.089,2.089,2.074,2.074,536555,0
1981-04-09,2.074,2.089,2.074,2.089,80135,0
1981-04-10,2.089,2.089,2.0587,2.089,470449,0
1981-04-13,2.089,2.089,2.0435,2.089,328671,0
1981-04-14,2.089,2.089,2.0587,2.074,222042,0
1981-04-15,2.074,2.089,2.0587,2.089,256011,0
1981-04-16,2.089,2.1349,2.074,2.1197,190959,0
1981-04-20,2.1197,2.1502,2.1045,2.1349,129186,0
1981-04-21,2.1349,2.173,2.1045,2.173,126040,0
1981-04-22,2.173,2.173,2.1349,2.1502,190172,0
1981-04-23,2.1502,2.1502,2.1349,2.1349,71742,0
1981-04-24,2.1349,2.1502,2.1349,2.1349,67149,0
1981-04-27,2.1349,2.173,2.1349,2.1502,253918,0
1981-04-28,2.1502,2.1502,2.1197,2.1197,85646,0
1981-04-29,2.1197,2.1197,2.089,2.1197,94691,0
1981-04-30,2.1197,2.1197,2.074,2.089,250636,0
1981-05-01,2.089,2.089,2.074,2.089,446319,0
1981-05-04,2.074,2.074,2.0587,2.0587,526322,0
1981-05-05,2.0816,2.0816,2.0512,2.0512,372349,0
1981-05-06,2.0512,2.0816,2.0512,2.0512,232014,0
1981-05-07,2.0512,2.0663,2.0512,2.0512,346903,0
1981-05-08,2.0512,2.0816,2.0512,2.0512,162239,0
1981-05-11,2.0512,2.0816,2.0512,2.0663,207881,0
1981-05-12,2.0663,2.0816,2.0512,2.0816,184009,0
1981-05-13,2.0816,2.1118,2.0816,2.1118,130763,0
1981-05-14,2.1118,2.1502,2.097,2.1502,166827,0
1981-05-15,2.1502,2.1502,2.1118,2.1502,278703,0
1981-05-18,2.1502,2.1502,2.1349,2.1502,97841,0
1981-05-19,2.1502,2.1502,2.097,2.1349,116986,0
1981-05-20,2.1349,2.1502,2.097,2.1349,395561,0
1981-05-21,2.1349,2.1502,2.1118,2.1502,92593,0
1981-05-22,2.1502,2.1653,2.1349,2.1502,105580,0
1981-05-26,2.1502,2.1957,2.1502,2.1806,322248,0
1981-05-27,2.1806,2.1806,2.1502,2.1806,136665,0
1981-05-28,2.1806,2.1806,2.1502,2.1653,107546,0
1981-05-29,2.1653,2.1806,2.1653,2.1806,74365,0
1981-06-01,2.1806,2.2188,2.1653,2.1957,112660,0
1981-06-02,2.1806,2.1806,2.1502,2.1653,66888,0
1981-06-03,2.1653,2.1806,2.1502,2.1653,74629,0
1981-06-04,2.1653,2.1653,2.1502,2.1502,90496,0
1981-06-05,2.1502,2.1653,2.1349,2.1502,120008,0
1981-06-08,2.1502,2.1806,2.1349,2.1653,138107,0
1981-06-09,2.1653,2.1653,2.1502,2.1653,99413,0
1981-06-10,2.1653,2.2188,2.1653,2.2188,249717,0
1981-06-11,2.2188,2.2646,2.2188,2.2646,675051,0
1981-06-12,2.2646,2.2646,2.2339,2.2646,144662,0
1981-06-15,2.2646,2.3485,2.2493,2.3485,604490,0
1981-06-16,2.3485,2.3635,2.3333,2.3333,389922,0
1981-06-17,2.3333,2.3635,2.3333,2.3485,279228,0
1981-06-18,2.3485,2.3635,2.2797,2.3333,239753,0
1981-06-19,2.3333,2.3333,2.2948,2.3179,115156,0
1981-06-22,2.3179,2.3333,2.2797,2.2948,76858,0
1981-06-23,2.2948,2.3179,2.2797,2.3179,301261,0
1981-06-24,2.3179,2.3179,2.2797,2.2948,158958,0
1981-06-25,2.2948,2.3179,2.2646,2.2948,64394,0
1981-06-26,2.2948,2.2948,2.2797,2.2797,286445,0
1981-06-29,2.2797,2.3333,2.2797,2.2948,308343,0
1981-06-30,2.2948,2.2948,2.2646,2.2646,112923,0
1981-07-01,2.2646,2.2797,2.2493,2.2493,190829,0
1981-07-02,2.2493,2.2646,2.1806,2.2493,87350,0
1981-07-06,2.2493,2.2646,2.2188,2.2339,149383,0
1981-07-07,2.2339,2.2646,2.2339,2.2493,100727,0
1981-07-08,2.2493,2.2646,2.2339,2.2493,97841,0
1981-07-09,2.2493,2.2646,2.2493,2.2493,101514,0
1981-07-10,2.2493,2.2797,2.2493,2.2797,111353,0
1981-07-13,2.2797,2.2948,2.2646,2.2948,253260,0
1981-07-14,2.2948,2.2948,2.2646,2.2797,478584,0
1981-07-15,2.2797,2.2948,2.2493,2.2646,461535,0
1981-07-16,2.2646,2.2797,2.2339,2.2493,58758,0
1981-07-17,2.2493,2.2646,2.2339,2.2493,113317,0
1981-07-20,2.2493,2.2493,2.2339,2.2339,73575,0
1981-07-21,2.2339,2.2339,2.1957,2.1957,137584,0
1981-07-22,2.1957,2.2339,2.1806,2.1957,80267,0
1981-07-23,2.1957,2.1957,2.1806,2.1806,96003,0
1981-07-24,2.1957,2.2339,2.1957,2.2188,64661,0
1981-07-27,2.2339,2.2948,2.2339,2.2948,164467,0
1981-07-28,2.2948,2.2948,2.2646,2.2797,195419,0
1981-07-29,2.2797,2.3179,2.2797,2.2948,208272,0
1981-07-30,2.2948,2.2948,2.2646,2.2797,185711,0
1981-07-31,2.2797,2.3179,2.2646,2.2797,376939,0
1981-08-03,2.2797,2.2948,2.2646,2.2797,317788,0
1981-08-04,2.2874,2.2874,2.2569,2.2722,396743,0
1981-08-05,2.2722,2.2874,2.2569,2.2874,229780,0
1981-08-06,2.2874,2.2874,2.2569,2.2722,147944,0
1981-08-07,2.2722,2.2874,2.2569,2.2569,102041,0
1981-08-10,2.2569,2.3103,2.2569,2.2874,243686,0
1981-08-11,2.3103,2.379,2.3103,2.3406,363559,0
1981-08-12,2.3406,2.3635,2.3406,2.3406,215095,0
1981-08-13,2.3406,2.3635,2.3256,2.3406,154765,0
1981-08-14,2.3406,2.3406,2.3103,2.3256,148993,0
1981-08-17,2.3256,2.3406,2.2874,2.3103,161845,0
1981-08-18,2.3103,2.3103,2.2569,2.2874,117517,0
1981-08-19,2.2874,2.3103,2.2722,2.3103,288278,0
1981-08-20,2.3103,2.3406,2.3103,2.3256,154366,0
1981-08-21,2.3256,2.3406,2.3103,2.3406,123285,0
1981-08-24,2.3256,2.3256,2.2722,2.2722,105974,0
1981-08-25,2.2722,2.2722,2.2415,2.2722,112923,0
1981-08-26,2.2722,2.2722,2.2415,2.2569,112006,0
1981-08-27,2.2569,2.3103,2.2569,2.2722,84989,0
1981-08-28,2.2722,2.2874,2.2569,2.2874,92333,0
1981-08-31,2.2874,2.3406,2.2874,2.3103,224406,0
1981-09-01,2.3103,2.3103,2.2722,2.3103,324606,0
1981-09-02,2.3103,2.3256,2.2569,2.2722,108466,0
1981-09-03,2.2722,2.2722,2.2415,2.2415,81448,0
1981-09-04,2.2415,2.2569,2.2034,2.2188,106235,0
1981-09-08,2.2034,2.2034,2.173,2.1881,158698,0
1981-09-09,2.2034,2.2188,2.2034,2.2188,369856,0
1981-09-10,2.2188,2.2569,2.2188,2.2415,199485,0
1981-09-11,2.2415,2.2722,2.2188,2.2569,120664,0
1981-09-14,2.2569,2.2569,2.2188,2.2569,92990,0
1981-09-15,2.2569,2.2569,2.2188,2.2415,62954,0
1981-09-16,2.2415,2.2415,2.2188,2.2415,88268,0
1981-09-17,2.2415,2.2415,2.1881,2.1881,231617,0
1981-09-18,2.1881,2.2188,2.1881,2.2188,139153,0
1981-09-21,2.2188,2.2569,2.2034,2.2188,128795,0
1981-09-22,2.2188,2.3103,2.2188,2.2188,94691,0
1981-09-23,2.2188,2.2188,2.1881,2.2188,104138,0
1981-09-24,2.2188,2.2188,2.2034,2.2034,75938,0
1981-09-25,2.2034,2.2188,2.1881,2.2034,133647,0
1981-09-28,2.2034,2.2034,2.173,2.1881,130366,0
1981-09-29,2.1881,2.2034,2.1881,2.2034,109514,0
1981-09-30,2.2034,2.2034,2.1881,2.2034,81053,0
1981-10-01,2.2034,2.2034,2.1881,2.1881,157383,0
1981-10-02,2.1881,2.2188,2.1881,2.2034,67413,0
1981-10-05,2.2188,2.2569,2.2188,2.2188,149519,0
1981-10-06,2.2188,2.2415,2.2188,2.2415,57051,0
1981-10-07,2.2415,2.2722,2.2188,2.2722,117646,0
1981-10-08,2.2722,2.2722,2.2415,2.2722,81185,0
1981-10-09,2.2722,2.2722,2.2569,2.2722,203553,0
1981-10-12,2.2722,2.2874,2.2722,2.2874,82365,0
1981-10-13,2.2874,2.3103,2.2722,2.2874,174826,0
1981-10-14,2.2874,2.3103,2.2569,2.2569,90102,0
1981-10-15,2.2569,2.2722,2.2188,2.2569,110692,0
1981-10-16,2.2569,2.2569,2.2188,2.2415,221653,0
1981-10-19,2.2415,2.2415,2.2034,2.2188,120531,0
1981-10-20,2.2188,2.2415,2.2188,2.2415,641739,0
1981-10-21,2.2415,2.2569,2.2188,2.2569,229126,0
1981-10-22,2.2569,2.2569,2.2188,2.2415,271095,0
1981-10-23,2.2415,2.2415,2.2034,2.2188,61380,0
1981-10-26,2.2188,2.2415,2.2034,2.2034,130366,0
1981-10-27,2.2034,2.2415,2.2034,2.2415,98758,0
1981-10-28,2.2415,2.2415,2.1881,2.2188,360151,0
1981-10-29,2.2188,2.2569,2.2188,2.2415,97972,0
1981-10-30,2.2415,2.3256,2.2415,2.3256,231222,0
1981-11-02,2.3256,2.379,2.3103,2.3406,303360,0
1981-11-03,2.3406,2.3635,2.3103,2.3406,996642,0
1981-11-04,2.3485,2.3485,2.3179,2.3333,543241,0
1981-11-05,2.3333,2.3333,2.2948,2.2948,253260,0
1981-11-06,2.3179,2.3333,2.3179,2.3179,245518,0
1981-11-09,2.3179,2.3863,2.3179,2.3485,384940,0
1981-11-10,2.3485,2.4018,2.3485,2.4018,508354,0
1981-11-11,2.4018,2.4018,2.3863,2.4018,295095,0
1981-11-12,2.4245,2.4933,2.4245,2.4781,453008,0
1981-11-13,2.4781,2.4781,2.4551,2.4551,134565,0
1981-11-16,2.4551,2.4781,2.3333,2.44,230440,0
1981-11-17,2.44,2.4551,2.4245,2.44,151090,0
1981-11-18,2.44,2.4551,2.4018,2.44,224406,0
1981-11-19,2.44,2.4781,2.44,2.4551,194112,0
1981-11-20,2.4551,2.4781,2.4245,2.4551,125778,0
1981-11-23,2.44,2.44,2.4018,2.4245,142040,0
1981-11-24,2.4245,2.44,2.4018,2.4245,112006,0
1981-11-25,2.4245,2.4933,2.4018,2.44,129713,0
1981-11-27,2.44,2.44,2.4245,2.44,75544,0
1981-11-30,2.44,2.4551,2.4018,2.4551,129842,0
1981-12-01,2.44,2.44,2.4245,2.4245,140204,0
1981-12-02,2.4245,2.44,2.4018,2.4245,363298,0
1981-12-03,2.4245,2.4245,2.3863,2.4245,108071,0
1981-12-04,2.4245,2.4245,2.3711,2.3863,444618,0
1981-12-07,2.3863,2.4018,2.3711,2.3711,482256,0
1981-12-08,2.3711,2.3863,2.3333,2.3711,132599,0
1981-12-09,2.3711,2.3863,2.3333,2.3711,126696,0
1981-12-10,2.3711,2.3863,2.3485,2.3485,129842,0
1981-12-11,2.3485,2.3711,2.3333,2.3485,183091,0
1981-12-14,2.3333,2.3333,2.2797,2.2948,179156,0
1981-12-15,2.2948,2.3333,2.2797,2.3179,139939,0
1981-12-16,2.3179,2.3333,2.2797,2.2797,345065,0
1981-12-17,2.2797,2.3179,2.2797,2.2948,264146,0
1981-12-18,2.2948,2.3179,2.2948,2.3179,134041,0
1981-12-21,2.3179,2.3179,2.2797,2.3179,197254,0
1981-12-22,2.3179,2.3333,2.2797,2.2948,429006,0
1981-12-23,2.2948,2.3179,2.2948,2.2948,126040,0
1981-12-24,2.2948,2.3333,2.2948,2.3179,174438,0
1981-12-28,2.3179,2.3179,2.2948,2.3179,111744,0
1981-12-29,2.3179,2.3179,2.2797,2.2797,135613,0
1981-12-30,2.2797,2.3179,2.2797,2.2797,130366,0
1981-12-31,2.2948,2.3179,2.2797,2.3179,216538,0
1982-01-04,2.3333,2.3485,2.2948,2.3485,171025,0
1982-01-05,2.3485,2.3863,2.3179,2.3333,315298,0
1982-01-06,2.3333,2.3333,2.3179,2.3333,220076,0
1982-01-07,2.3179,2.3333,2.2948,2.3179,87088,0
1982-01-08,2.3333,2.3485,2.2948,2.3333,177713,0
1982-01-11,2.3333,2.3485,2.3179,2.3333,173257,0
1982-01-12,2.3179,2.3333,2.2948,2.3179,104266,0
1982-01-13,2.3179,2.3333,2.2948,2.3179,156863,0
1982-01-14,2.3179,2.3333,2.2948,2.3179,160272,0
1982-01-15,2.3333,2.3333,2.3179,2.3333,62167,0
1982-01-18,2.3485,2.3485,2.3333,2.3485,116986,0
1982-01-19,2.3485,2.3711,2.3333,2.3485,165650,0
1982-01-20,2.3485,2.3711,2.3179,2.3485,242768,0
1982-01-21,2.3485,2.3485,2.3333,2.3333,80527,0
1982-01-22,2.3333,2.3485,2.3179,2.3485,111876,0
1982-01-25,2.3485,2.3711,2.3179,2.3333,105055,0
1982-01-26,2.3485,2.3711,2.3333,2.3711,113446,0
1982-01-27,2.3711,2.3711,2.3485,2.3711,77776,0
1982-01-28,2.3711,2.3863,2.3485,2.3863,86037,0
1982-01-29,2.4018,2.4245,2.3863,2.4245,111220,0
1982-02-01,2.4018,2.4245,2.3711,2.3863,159090,0
1982-02-02,2.3863,2.4018,2.3485,2.4018,103612,0
1982-02-03,2.3863,2.4018,2.3485,2.3711,620885,0
1982-02-04,2.379,2.379,2.3635,2.3635,252865,0
1982-02-05,2.379,2.3939,2.3635,2.3939,138499,0
1982-02-08,2.379,2.3939,2.3635,2.379,89187,0
1982-02-09,2.3939,2.4169,2.3635,2.3939,497730,0
1982-02-10,2.3939,2.3939,2.379,2.3939,98101,0
1982-02-11,2.3939,2.4169,2.379,2.3939,185454,0
1982-02-12,2.3939,2.3939,2.379,2.3939,66099,0
1982-02-16,2.3939,2.4169,2.3635,2.379,154236,0
1982-02-17,2.3939,2.3939,2.379,2.3939,67806,0
1982-02-18,2.3939,2.3939,2.379,2.379,332738,0
1982-02-19,2.3939,2.4169,2.379,2.3939,107546,0
1982-02-22,2.4324,2.4551,2.4169,2.4169,115287,0
1982-02-23,2.4324,2.4324,2.4169,2.4324,122105,0
1982-02-24,2.4551,2.4704,2.4324,2.4704,264273,0
1982-02-25,2.4704,2.4704,2.4551,2.4551,140862,0
1982-02-26,2.4704,2.4933,2.4551,2.4551,100073,0
1982-03-01,2.4933,2.5084,2.4551,2.4933,154631,0
1982-03-02,2.5084,2.5238,2.4933,2.5084,403169,0
1982-03-03,2.5238,2.5238,2.5084,2.5238,287098,0
1982-03-04,2.5238,2.5467,2.5084,2.5238,124597,0
1982-03-05,2.5467,2.5618,2.5084,2.5467,271753,0
1982-03-08,2.5618,2.5848,2.5467,2.5467,221785,0
1982-03-09,2.5467,2.5618,2.5238,2.5618,158436,0
1982-03-10,2.5618,2.5618,2.5467,2.5467,585211,0
1982-03-11,2.5467,2.5618,2.5238,2.5467,312799,0
1982-03-12,2.5238,2.5467,2.4933,2.5084,118563,0
1982-03-15,2.5084,2.5238,2.4704,2.5084,175093,0
1982-03-16,2.5238,2.5238,2.5084,2.5084,89054,0
1982-03-17,2.5238,2.5467,2.5084,2.5084,92861,0
1982-03-18,2.5238,2.5238,2.5084,2.5238,124464,0
1982-03-19,2.5238,2.5467,2.5084,2.5084,99413,0
1982-03-22,2.5238,2.5467,2.5084,2.5467,134961,0
1982-03-23,2.5618,2.5618,2.5467,2.5467,105712,0
1982-03-24,2.5467,2.5618,2.5238,2.5467,75150,0
1982-03-25,2.5238,2.5467,2.5084,2.5238,81185,0
1982-03-26,2.5467,2.5618,2.5084,2.5084,95351,0
1982-03-29,2.5238,2.5238,2.5084,2.5084,142431,0
1982-03-30,2.5238,2.5238,2.5084,2.5084,51805,0
1982-03-31,2.5238,2.5238,2.5084,2.5084,95874,0
1982-04-01,2.5238,2.5467,2.5084,2.5467,129975,0
1982-04-02,2.5618,2.5848,2.5467,2.5618,131679,0
1982-04-05,2.5618,2.5618,2.5467,2.5618,79745,0
1982-04-06,2.5467,2.5618,2.5238,2.5467,74232,0
1982-04-07,2.5618,2.5848,2.5467,2.5848,160663,0
1982-04-08,2.5848,2.5848,2.5618,2.5848,69514,0
1982-04-12,2.6002,2.6227,2.5618,2.6002,276476,0
1982-04-13,2.6002,2.6227,2.5848,2.5848,83281,0
1982-04-14,2.6002,2.6227,2.5848,2.6227,326968,0
1982-04-15,2.6227,2.6227,2.6002,2.6227,139548,0
1982-04-16,2.6227,2.6382,2.6002,2.6382,88268,0
1982-04-19,2.6534,2.6759,2.6382,2.6534,300081,0
1982-04-20,2.6534,2.6759,2.6227,2.6227,233980,0
1982-04-21,2.6382,2.6534,2.6227,2.6382,71742,0
1982-04-22,2.6534,2.6759,2.6382,2.6759,148864,0
1982-04-23,2.7144,2.7449,2.6534,2.7297,520158,0
1982-04-26,2.7297,2.7297,2.7144,2.7144,153057,0
1982-04-27,2.7144,2.7297,2.6916,2.6916,116726,0
1982-04-28,2.6759,2.6916,2.6534,2.6534,107020,0
1982-04-29,2.6227,2.6759,2.5618,2.6534,104924,0
1982-04-30,2.6382,2.6534,2.6002,2.6002,112660,0
1982-05-03,2.6002,2.6227,2.5848,2.6002,135748,0
1982-05-04,2.6076,2.6307,2.5923,2.5923,115548,0
1982-05-05,2.6307,2.6457,2.5923,2.6307,361067,0
1982-05-06,2.6687,2.684,2.6457,2.6687,121186,0
1982-05-07,2.684,2.7068,2.6687,2.6687,102430,0
1982-05-10,2.6687,2.684,2.6307,2.6307,171421,0
1982-05-11,2.6307,2.6457,2.6076,2.6307,161845,0
1982-05-12,2.6457,2.6457,2.6307,2.6457,185060,0
1982-05-13,2.6307,2.6457,2.6076,2.6307,82495,0
1982-05-14,2.6307,2.6457,2.6076,2.6307,81185,0
1982-05-17,2.6076,2.6307,2.5923,2.6076,108725,0
1982-05-18,2.5923,2.6076,2.5695,2.5923,99154,0
1982-05-19,2.5923,2.6076,2.5695,2.6076,231091,0
1982-05-20,2.6076,2.6076,2.5923,2.6076,175222,0
1982-05-21,2.6307,2.6457,2.6076,2.6307,98101,0
1982-05-24,2.6457,2.6687,2.6307,2.6457,119218,0
1982-05-25,2.6687,2.6687,2.6457,2.6457,108725,0
1982-05-26,2.6457,2.6457,2.6307,2.6457,215748,0
1982-05-27,2.6307,2.6457,2.6076,2.6076,143348,0
1982-05-28,2.6076,2.6307,2.5923,2.6076,157516,0
1982-06-01,2.6076,2.6307,2.5923,2.5923,244863,0
1982-06-02,2.6076,2.6307,2.5923,2.6307,193713,0
1982-06-03,2.6307,2.6307,2.6076,2.6076,69514,0
1982-06-04,2.6076,2.6307,2.5923,2.5923,164336,0
1982-06-07,2.5923,2.6076,2.5695,2.5695,92201,0
1982-06-08,2.5695,2.5923,2.5544,2.5695,79478,0
1982-06-09,2.5695,2.5695,2.5544,2.5695,104791,0
1982-06-10,2.5544,2.5695,2.5312,2.5544,93904,0
1982-06-11,2.5695,2.5923,2.5544,2.5695,93516,0
1982-06-14,2.5544,2.5695,2.5312,2.5312,101906,0
1982-06-15,2.5544,2.5695,2.5312,2.5544,129842,0
1982-06-16,2.5544,2.5695,2.5312,2.5544,99544,0
1982-06-17,2.5312,2.5544,2.5162,2.5312,134172,0
1982-06-18,2.5312,2.5544,2.5162,2.5162,427565,0
1982-06-21,2.5162,2.5312,2.4781,2.4933,171154,0
1982-06-22,2.5162,2.5312,2.4933,2.5312,131679,0
1982-06-23,2.5162,2.5312,2.4781,2.4781,302705,0
1982-06-24,2.4933,2.5162,2.4781,2.4781,85646,0
1982-06-25,2.4933,2.5162,2.4781,2.4933,67413,0
1982-06-28,2.5162,2.5162,2.4933,2.4933,60201,0
1982-06-29,2.5162,2.5162,2.4933,2.5162,76072,0
1982-06-30,2.5162,2.5312,2.4933,2.5312,197519,0
1982-07-01,2.5162,2.5312,2.4933,2.5162,60201,0
1982-07-02,2.5162,2.5312,2.4781,2.5162,81316,0
1982-07-06,2.4933,2.5162,2.4781,2.4933,240799,0
1982-07-07,2.5162,2.5162,2.4933,2.4933,88792,0
1982-07-08,2.4933,2.5162,2.4781,2.4933,88006,0
1982-07-09,2.5312,2.5544,2.4933,2.5312,194370,0
1982-07-12,2.5695,2.5695,2.5544,2.5544,94824,0
1982-07-13,2.5695,2.5923,2.5544,2.5695,188732,0
1982-07-14,2.5695,2.5695,2.5544,2.5544,94824,0
1982-07-15,2.5695,2.5695,2.5544,2.5544,92069,0
1982-07-16,2.5695,2.5923,2.5544,2.5695,89448,0
1982-07-19,2.5923,2.5923,2.5695,2.5923,170108,0
1982-07-20,2.5695,2.5923,2.5312,2.5695,101774,0
1982-07-21,2.5695,2.5923,2.5544,2.5544,80659,0
1982-07-22,2.5695,2.5695,2.5544,2.5544,73053,0
1982-07-23,2.5695,2.5695,2.5544,2.5695,81316,0
1982-07-26,2.5544,2.5695,2.5312,2.5544,103873,0
1982-07-27,2.5312,2.5544,2.4933,2.5162,117779,0
1982-07-28,2.4933,2.5162,2.4781,2.4781,179028,0
1982-07-29,2.4933,2.5162,2.4781,2.5162,221122,0
1982-07-30,2.5312,2.5544,2.4933,2.5312,107811,0
1982-08-02,2.5695,2.5923,2.5544,2.5923,168136,0
1982-08-03,2.6076,2.6076,2.5923,2.5923,153582,0
1982-08-04,2.5618,2.5848,2.5238,2.5388,746794,0
1982-08-05,2.5388,2.5388,2.5238,2.5388,301261,0
1982-08-06,2.5388,2.5388,2.5238,2.5388,91810,0
1982-08-09,2.5238,2.5388,2.5011,2.5011,211421,0
1982-08-10,2.4856,2.5238,2.4245,2.5238,103219,0
1982-08-11,2.5238,2.5388,2.5011,2.5238,270047,0
1982-08-12,2.5388,2.5618,2.5238,2.5388,298639,0
1982-08-13,2.5618,2.6002,2.5238,2.6002,281457,0
1982-08-16,2.6227,2.6614,2.5848,2.6227,163418,0
1982-08-17,2.6991,2.7371,2.6382,2.7371,535241,0
1982-08-18,2.7601,2.821,2.684,2.722,346774,0
1982-08-19,2.722,2.7371,2.6991,2.6991,176796,0
1982-08-20,2.7983,2.8592,2.722,2.8364,848701,0
1982-08-23,2.821,2.8592,2.7832,2.8364,254178,0
1982-08-24,2.8592,2.8744,2.821,2.8364,386906,0
1982-08-25,2.8592,2.8744,2.8364,2.8592,273195,0
1982-08-26,2.8592,2.8744,2.8364,2.8364,261128,0
1982-08-27,2.8592,2.8744,2.8364,2.8364,180863,0
1982-08-30,2.8364,2.8592,2.7983,2.8364,263750,0
1982-08-31,2.8364,2.8592,2.7983,2.8592,178500,0
1982-09-01,2.8592,2.8744,2.821,2.8364,165780,0
1982-09-02,2.8364,2.8592,2.821,2.8364,149649,0
1982-09-03,2.8592,2.8744,2.821,2.8592,250506,0
1982-09-07,2.821,2.8592,2.7832,2.7983,122105,0
1982-09-08,2.7832,2.821,2.7371,2.7601,160663,0
1982-09-09,2.7601,2.7832,2.7371,2.7601,402249,0
1982-09-10,2.7601,2.7832,2.722,2.7371,221122,0
1982-09-13,2.7371,2.7601,2.722,2.7371,277652,0
1982-09-14,2.7601,2.7832,2.7371,2.7601,246046,0
1982-09-15,2.7832,2.7983,2.7601,2.7983,97580,0
1982-09-16,2.7983,2.821,2.7832,2.7983,94561,0
1982-09-17,2.7832,2.7983,2.7601,2.7983,98498,0
1982-09-20,2.7832,2.7983,2.7601,2.7983,245783,0
1982-09-21,2.821,2.8364,2.7832,2.8364,230699,0
1982-09-22,2.8592,2.8592,2.8364,2.8592,339163,0
1982-09-23,2.8592,2.8744,2.821,2.8364,133779,0
1982-09-24,2.821,2.8364,2.7983,2.821,124990,0
1982-09-27,2.821,2.8364,2.7983,2.821,89319,0
1982-09-28,2.821,2.8364,2.7983,2.7983,118434,0
1982-09-29,2.821,2.821,2.7983,2.7983,334707,0
1982-09-30,2.821,2.8364,2.7983,2.821,189519,0
1982-10-01,2.8364,2.8592,2.7983,2.8592,267558,0
1982-10-04,2.8364,2.8592,2.821,2.8364,147944,0
1982-10-05,2.8364,2.8592,2.821,2.8364,250111,0
1982-10-06,2.8592,2.8744,2.8364,2.8744,239228,0
1982-10-07,2.8975,2.9202,2.8744,2.9202,438449,0
1982-10-08,2.9963,3.0345,2.9357,3.0345,690268,0
1982-10-11,3.0726,3.1109,3.0345,3.0956,449074,0
1982-10-12,3.0956,3.1109,3.0345,3.0345,453008,0
1982-10-13,3.0726,3.0956,3.0193,3.0574,267688,0
1982-10-14,3.0345,3.0956,2.9582,2.9737,739842,0
1982-10-15,2.9963,3.0193,2.9737,2.9963,207228,0
1982-10-18,3.0345,3.0574,2.9963,3.0193,332870,0
1982-10-19,3.0574,3.0726,3.0345,3.0574,469009,0
1982-10-20,3.0574,3.0726,3.0193,3.0726,302967,0
1982-10-21,3.0345,3.0574,2.9963,3.0193,348217,0
1982-10-22,3.0345,3.0574,3.0193,3.0345,196339,0
1982-10-25,2.9963,3.0193,2.9737,2.9737,445006,0
1982-10-26,2.9963,3.0193,2.9582,2.9963,432025,0
1982-10-27,3.0193,3.0345,2.9737,3.0345,226505,0
1982-10-28,3.0193,3.0574,2.9737,2.9737,226240,0
1982-10-29,2.9963,3.0193,2.9737,3.0193,360019,0
1982-11-01,3.0193,3.0345,2.9737,3.0345,263883,0
1982-11-02,3.0574,3.0956,3.0193,3.0726,620496,0
1982-11-03,3.0726,3.0956,3.0345,3.0726,1082809,0
1982-11-04,3.065,3.1033,3.0041,3.042,1162027,0
1982-11-05,3.042,3.065,3.0041,3.042,811320,0
1982-11-08,3.0267,3.042,3.0041,3.042,221653,0
1982-11-09,3.042,3.065,3.0267,3.065,234108,0
1982-11-10,3.065,3.0879,3.0267,3.065,261128,0
1982-11-11,3.042,3.065,3.0041,3.042,192403,0
1982-11-12,3.0267,3.065,2.9812,3.0267,397268,0
1982-11-15,2.9812,3.0041,2.9433,2.9812,304148,0
1982-11-16,2.9433,2.9812,2.8823,2.9202,494454,0
1982-11-17,2.9433,2.9661,2.9202,2.9433,263226,0
1982-11-18,2.9812,3.0041,2.9433,2.9812,152007,0
1982-11-19,2.9812,3.0041,2.9433,2.9812,255752,0
1982-11-22,2.9661,3.0041,2.9202,2.9433,232404,0
1982-11-23,2.9202,2.9433,2.8823,2.9202,329066,0
1982-11-24,2.905,2.9202,2.8823,2.9202,212998,0
1982-11-26,2.905,2.905,2.8823,2.905,118830,0
1982-11-29,2.8439,2.905,2.7601,2.905,355297,0
1982-11-30,2.8823,2.905,2.8592,2.905,260079,0
1982-12-01,2.8823,2.905,2.8439,2.8592,381661,0
1982-12-02,2.8592,2.8823,2.8439,2.8439,300741,0
1982-12-03,2.8823,2.905,2.8592,2.905,199356,0
1982-12-06,2.905,2.9202,2.8592,2.905,196995,0
1982-12-07,2.905,2.9202,2.8823,2.9202,369329,0
1982-12-08,2.9202,2.9433,2.8823,2.9202,163024,0
1982-12-09,2.9202,2.9433,2.8823,2.9202,200401,0
1982-12-10,2.905,2.9202,2.8592,2.905,197254,0
1982-12-13,2.8823,2.905,2.8592,2.905,187288,0
1982-12-14,2.905,2.9661,2.821,2.9202,346510,0
1982-12-15,2.8439,2.8823,2.7983,2.821,562128,0
1982-12-16,2.821,2.8439,2.7832,2.821,389922,0
1982-12-17,2.821,2.8439,2.7983,2.821,497601,0
1982-12-20,2.821,2.8439,2.7983,2.7983,203683,0
1982-12-21,2.8439,2.8592,2.821,2.8592,451037,0
1982-12-22,2.8439,2.8592,2.821,2.8439,248536,0
1982-12-23,2.8439,2.8592,2.821,2.8439,141516,0
1982-12-27,2.8823,2.905,2.8439,2.8823,251291,0
1982-12-28,2.905,2.9202,2.8592,2.905,262181,0
1982-12-29,2.8823,2.905,2.8592,2.8823,174042,0
1982-12-30,2.8823,2.905,2.8592,2.8823,205648,0
1982-12-31,2.8823,2.905,2.8592,2.8823,215618,0
1983-01-03,2.8823,2.905,2.8592,2.905,262309,0
1983-01-04,2.9202,2.9661,2.8823,2.9661,423104,0
1983-01-05,2.9812,3.0041,2.9433,2.9812,297459,0
1983-01-06,3.0041,3.042,2.9661,3.0041,309000,0
1983-01-07,3.0267,3.042,2.9812,3.042,294046,0
1983-01-10,3.0267,3.042,2.9812,3.0267,421269,0
1983-01-11,3.0267,3.042,3.0041,3.0267,542849,0
1983-01-12,3.042,3.065,3.0267,3.042,476486,0
1983-01-13,3.065,3.0879,3.042,3.0879,204730,0
1983-01-14,3.1033,3.1259,3.065,3.0879,217060,0
1983-01-17,3.1487,3.1643,3.1033,3.1487,294046,0
1983-01-18,3.1643,3.187,3.1259,3.1643,637021,0
1983-01-19,3.1259,3.1487,3.1033,3.1259,293657,0
1983-01-20,3.1487,3.1643,3.1259,3.1487,550061,0
1983-01-21,3.1487,3.1643,3.1259,3.1259,256011,0
1983-01-24,3.1033,3.1259,3.065,3.1033,300604,0
1983-01-25,3.0879,3.1259,3.042,3.0879,262962,0
1983-01-26,3.065,3.0879,3.042,3.0879,155944,0
1983-01-27,3.0879,3.1033,3.065,3.1033,313720,0
1983-01-28,3.1259,3.1487,3.1033,3.1487,323687,0
1983-01-31,3.1487,3.1643,3.1259,3.1487,318572,0
1983-02-01,3.1487,3.1643,3.1259,3.1259,239487,0
1983-02-02,3.1487,3.1487,3.1259,3.1487,296013,0
1983-02-03,3.1259,3.1487,3.1033,3.1033,851589,0
1983-02-04,3.0956,3.1185,3.0726,3.0956,615247,0
1983-02-07,3.1185,3.1341,3.0956,3.0956,476876,0
1983-02-08,3.1185,3.1341,3.0956,3.1185,250376,0
1983-02-09,3.1185,3.1341,3.0726,3.0956,838473,0
1983-02-10,3.0726,3.0956,3.0574,3.0726,203159,0
1983-02-11,3.0726,3.0956,3.0345,3.0574,304671,0
1983-02-14,3.0345,3.0574,3.0117,3.0574,337066,0
1983-02-15,3.0345,3.0574,3.0117,3.0345,234634,0
1983-02-16,3.0345,3.0574,3.0117,3.0345,303098,0
1983-02-17,3.0117,3.0345,2.9889,3.0117,418384,0
1983-02-18,3.0117,3.0345,2.9737,3.0117,518848,0
1983-02-22,3.0117,3.0345,2.9889,2.9889,375234,0
1983-02-23,3.0117,3.0345,2.9889,3.0345,342967,0
1983-02-24,3.0345,3.0574,3.0117,3.0345,474912,0
1983-02-25,3.0574,3.0726,3.0345,3.0726,226635,0
1983-02-28,3.0726,3.0726,3.0574,3.0574,204337,0
1983-03-01,3.0956,3.1185,3.0574,3.0956,239357,0
1983-03-02,3.1341,3.1566,3.0956,3.1341,328671,0
1983-03-03,3.1566,3.1796,3.1185,3.1796,397268,0
1983-03-04,3.1566,3.2023,3.1185,3.1796,557404,0
1983-03-07,3.2175,3.2403,3.1796,3.2175,469926,0
1983-03-08,3.2023,3.2175,3.1566,3.1796,216796,0
1983-03-09,3.1796,3.2023,3.1566,3.2023,178110,0
1983-03-10,3.1566,3.1796,3.1341,3.1796,246701,0
1983-03-11,3.1566,3.1796,3.1341,3.1566,148993,0
1983-03-14,3.1566,3.1796,3.1341,3.1566,143348,0
1983-03-15,3.1341,3.1566,3.1185,3.1341,167614,0
1983-03-16,3.1341,3.1566,3.1185,3.1566,287098,0
1983-03-17,3.1341,3.1566,3.1185,3.1341,119611,0
1983-03-18,3.1341,3.1566,3.1185,3.1341,195419,0
1983-03-21,3.1341,3.1566,3.1185,3.1566,186896,0
1983-03-22,3.1566,3.1566,3.0117,3.1341,255225,0
1983-03-23,3.1341,3.1796,3.1185,3.1566,180335,0
1983-03-24,3.1566,3.1566,3.1185,3.1341,209719,0
1983-03-25,3.1341,3.1566,3.1185,3.1566,135480,0
1983-03-28,3.1566,3.1566,3.1185,3.1185,133647,0
1983-03-29,3.1341,3.1566,3.0956,3.1341,286048,0
1983-03-30,3.1341,3.1341,3.1185,3.1185,174566,0
1983-03-31,3.1185,3.1341,3.1185,3.1185,140596,0
1983-04-04,3.1185,3.1566,3.0726,3.1566,334836,0
1983-04-05,3.1566,3.1796,3.1341,3.1566,196339,0
1983-04-06,3.1796,3.1796,3.1341,3.1796,156993,0
1983-04-07,3.1566,3.1796,3.1566,3.1796,138236,0
1983-04-08,3.2023,3.2023,3.1566,3.2023,113317,0
1983-04-11,3.2023,3.2403,3.1796,3.2403,188076,0
1983-04-12,3.2403,3.2403,3.2023,3.2175,189648,0
1983-04-13,3.2175,3.2634,3.0574,3.2634,203418,0
1983-04-14,3.2403,3.2634,3.2175,3.2634,965557,0
1983-04-15,3.2634,3.2863,3.2403,3.2634,637804,0
1983-04-18,3.2634,3.3244,3.2634,3.2863,176007,0
1983-04-19,3.2863,3.3244,3.2863,3.3015,224801,0
1983-04-20,3.3015,3.3015,3.2403,3.3015,466254,0
1983-04-21,3.3015,3.3244,3.2634,3.3015,184666,0
1983-04-22,3.3015,3.3015,3.2863,3.3015,152924,0
1983-04-25,3.2863,3.3015,3.2403,3.2403,160928,0
1983-04-26,3.2863,3.3015,3.2403,3.2863,131022,0
1983-04-27,3.3244,3.3474,3.2863,3.3015,289985,0
1983-04-28,3.3015,3.3244,3.2863,3.3015,139810,0
1983-04-29,3.3015,3.3244,3.2863,3.3244,350835,0
1983-05-02,3.3244,3.3244,3.3015,3.3015,210372,0
1983-05-03,3.3244,3.3244,3.2634,3.2634,395956,0
1983-05-04,3.271,3.2938,3.2328,3.271,819318,0
1983-05-05,3.2938,3.3169,3.271,3.2938,299951,0
1983-05-06,3.271,3.3394,3.271,3.3394,355430,0
1983-05-09,3.3169,3.3394,3.2938,3.3169,204073,0
1983-05-10,3.3394,3.3394,3.2938,3.2938,216796,0
1983-05-11,3.2938,3.3169,3.2557,3.2938,166173,0
1983-05-12,3.2938,3.2938,3.2557,3.271,262704,0
1983-05-13,3.271,3.3169,3.2557,3.2938,193189,0
1983-05-16,3.2938,3.2938,3.2557,3.2938,169320,0
1983-05-17,3.2938,3.2938,3.2557,3.271,265849,0
1983-05-18,3.2557,3.2938,3.2557,3.2938,256011,0
1983-05-19,3.271,3.2938,3.2557,3.271,214570,0
1983-05-20,3.2557,3.2938,3.2557,3.2938,563179,0
1983-05-23,3.271,3.2938,3.2328,3.271,255354,0
1983-05-24,3.271,3.2938,3.2557,3.271,325391,0
1983-05-25,3.2938,3.2938,3.2557,3.271,398581,0
1983-05-26,3.271,3.3169,3.271,3.2938,164336,0
1983-05-27,3.2938,3.3169,3.271,3.2938,102302,0
1983-05-31,3.2938,3.3169,3.271,3.271,388086,0
1983-06-01,3.271,3.2938,3.271,3.271,289722,0
1983-06-02,3.2938,3.3169,3.271,3.271,371297,0
1983-06-03,3.271,3.2938,3.2557,3.271,134961,0
1983-06-06,3.271,3.2938,3.2557,3.2938,344674,0
1983-06-07,3.2938,3.2938,3.2557,3.2557,195158,0
1983-06-08,3.2557,3.271,3.2328,3.2328,221653,0
1983-06-09,3.2328,3.271,3.2098,3.2328,278307,0
1983-06-10,3.2557,3.2557,3.2098,3.2328,103090,0
1983-06-13,3.2328,3.2557,3.2098,3.2557,157907,0
1983-06-14,3.2557,3.2557,3.2098,3.2557,121057,0
1983-06-15,3.2328,3.2328,3.2098,3.2328,142957,0
1983-06-16,3.2098,3.2328,3.187,3.2328,156074,0
1983-06-17,3.2328,3.2328,3.187,3.2328,128527,0
1983-06-20,3.2328,3.2328,3.1643,3.187,124726,0
1983-06-21,3.187,3.2328,3.187,3.2328,154498,0
1983-06-22,3.2098,3.2328,3.187,3.2098,175877,0
1983-06-23,3.2328,3.2328,3.187,3.187,111876,0
1983-06-24,3.187,3.2098,3.1643,3.1643,127876,0
1983-06-27,3.1643,3.187,3.1413,3.1413,139810,0
1983-06-28,3.1413,3.1643,3.1259,3.1413,150172,0
1983-06-29,3.1413,3.1413,3.1033,3.1259,173385,0
1983-06-30,3.1413,3.1413,3.0574,3.0804,537079,0
1983-07-01,3.0804,3.1259,3.0574,3.1033,384676,0
1983-07-05,3.1033,3.1033,3.0804,3.1033,194370,0
1983-07-06,3.1033,3.1413,3.0804,3.1259,140862,0
1983-07-07,3.1259,3.1259,3.1033,3.1033,151746,0
1983-07-08,3.1033,3.1259,3.0804,3.1033,127088,0
1983-07-11,3.1259,3.3169,3.1033,3.1643,136793,0
1983-07-12,3.1643,3.1643,3.1033,3.1259,229258,0
1983-07-13,3.1259,3.1413,3.1033,3.1413,479107,0
1983-07-14,3.1413,3.1643,3.1033,3.1643,229914,0
1983-07-15,3.1643,3.2098,3.1413,3.187,544816,0
1983-07-18,3.187,3.2328,3.187,3.2098,162239,0
1983-07-19,3.2098,3.2557,3.187,3.2328,720037,0
1983-07-20,3.271,3.271,3.2557,3.271,224145,0
1983-07-21,3.271,3.3169,3.2557,3.271,451825,0
1983-07-22,3.2938,3.3169,3.271,3.271,107285,0
1983-07-25,3.3169,3.3169,3.2557,3.2938,425595,0
1983-07-26,3.2938,3.3169,3.271,3.2938,114757,0
1983-07-27,3.271,3.3169,3.271,3.271,97580,0
1983-07-28,3.271,3.3169,3.271,3.2938,151487,0
1983-07-29,3.271,3.3169,3.271,3.2938,123811,0
1983-08-01,3.2938,3.2938,3.2328,3.2557,714657,0
1983-08-02,3.271,3.271,3.2328,3.2328,134961,0
1983-08-03,3.2557,3.2557,3.2098,3.2557,1363746,0
1983-08-04,3.2175,3.2403,3.042,3.1947,2054666,0
1983-08-05,3.1717,3.1947,3.1566,3.1947,335886,0
1983-08-08,3.1947,3.1947,3.065,3.1717,148466,0
1983-08-09,3.1717,3.1947,3.1566,3.1947,187288,0
1983-08-10,3.1947,3.1947,3.1566,3.1566,211031,0
1983-08-11,3.1947,3.1947,3.1717,3.1717,99938,0
1983-08-12,3.1947,3.1947,3.1341,3.1566,131415,0
1983-08-15,3.1717,3.1947,3.1566,3.1717,313328,0
1983-08-16,3.1947,3.1947,3.1566,3.1717,162891,0
1983-08-17,3.1717,3.1947,3.1566,3.1947,175877,0
1983-08-18,3.1947,3.1947,3.1566,3.1566,300346,0
1983-08-19,3.1717,3.1717,3.1341,3.1566,123811,0
1983-08-22,3.1717,3.1717,3.1566,3.1717,317132,0
1983-08-23,3.1566,3.1717,3.1341,3.1566,129451,0
1983-08-24,3.1566,3.1717,3.1341,3.1566,106629,0
1983-08-25,3.1566,3.1717,3.1341,3.1341,136925,0
1983-08-26,3.1341,3.1566,3.1341,3.1566,168535,0
1983-08-29,3.1566,3.1566,3.1109,3.1341,145452,0
1983-08-30,3.1566,3.1566,3.1109,3.1566,352938,0
1983-08-31,3.1566,3.1947,3.1109,3.1717,341920,0
1983-09-01,3.1717,3.1947,3.1566,3.1947,100727,0
1983-09-02,3.1717,3.2175,3.1717,3.1947,123154,0
1983-09-06,3.1947,3.2634,3.1947,3.2634,202370,0
1983-09-07,3.2403,3.2634,3.1947,3.2175,221122,0
1983-09-08,3.2403,3.2634,3.2175,3.2403,118303,0
1983-09-09,3.2175,3.2863,3.2175,3.2634,407239,0
1983-09-12,3.2863,3.3091,3.2403,3.2863,160928,0
1983-09-13,3.2634,3.3091,3.2634,3.2863,146635,0
1983-09-14,3.2634,3.2863,3.2403,3.2863,179420,0
1983-09-15,3.2634,3.3091,3.2634,3.2863,133516,0
1983-09-16,3.3091,3.3317,3.2863,3.2863,137056,0
1983-09-19,3.2863,3.3091,3.2634,3.3091,175222,0
1983-09-20,3.3091,3.3317,3.2863,3.3317,321851,0
1983-09-21,3.3091,3.3549,3.3091,3.3549,281850,0
1983-09-22,3.3317,3.3549,3.3091,3.3549,210240,0
1983-09-23,3.3549,3.3774,3.3091,3.3549,140467,0
1983-09-26,3.3549,3.4006,3.3549,3.4006,274509,0
1983-09-27,3.3774,3.3774,3.3317,3.3774,110038,0
1983-09-28,3.3549,3.3774,3.3317,3.3549,110955,0
1983-09-29,3.3549,3.3774,3.3091,3.3317,134433,0
1983-09-30,3.3549,3.3774,3.3317,3.3317,428481,0
1983-10-03,3.3549,3.4006,3.3091,3.4006,345855,0
1983-10-04,3.4234,3.4844,3.4006,3.4385,568945,0
1983-10-05,3.4385,3.4844,3.4234,3.4385,310309,0
1983-10-06,3.5532,3.5759,3.3091,3.5532,1942921,0
1983-10-07,3.5532,3.5759,3.4844,3.5075,689871,0
1983-10-10,3.4616,3.4844,3.3774,3.4385,433858,0
1983-10-11,3.4006,3.4234,3.2403,3.3317,368279,0
1983-10-12,3.3317,3.3774,3.3091,3.3317,390844,0
1983-10-13,3.3091,3.3549,3.2863,3.3317,204601,0
1983-10-14,3.3091,3.3549,3.3091,3.3317,219682,0
1983-10-17,3.3317,3.3774,3.2175,3.3549,370249,0
1983-10-18,3.3549,3.3774,3.3317,3.3317,300871,0
1983-10-19,3.3317,3.3549,3.3091,3.3549,427170,0
1983-10-20,3.3317,3.4616,3.3317,3.3774,188993,0
1983-10-21,3.3549,3.4006,3.3549,3.3774,549800,0
1983-10-24,3.3549,3.3774,3.3317,3.3549,374315,0
1983-10-25,3.3774,3.4006,3.3317,3.3774,205648,0
1983-10-26,3.3774,3.4234,3.3774,3.4234,186238,0
1983-10-27,3.4234,3.4385,3.4006,3.4234,225718,0
1983-10-28,3.4385,3.4616,3.4234,3.4234,981294,0
1983-10-31,3.4385,3.4844,3.4234,3.4844,266638,0
1983-11-01,3.4616,3.4844,3.3549,3.4616,433337,0
1983-11-02,3.4616,3.4616,3.4385,3.4385,893294,0
1983-11-03,3.4311,3.4997,3.4311,3.4541,1046350,0
1983-11-04,3.4541,3.5912,3.3855,3.4083,235423,0
1983-11-07,3.4083,3.4311,3.3626,3.3855,291557,0
1983-11-08,3.3855,3.4083,3.3394,3.3855,271753,0
1983-11-09,3.3394,3.3855,3.3394,3.3626,729743,0
1983-11-10,3.3855,3.3855,3.3394,3.3394,229780,0
1983-11-11,3.3394,3.3626,3.3169,3.3169,182305,0
1983-11-14,3.3169,3.3394,3.2938,3.2938,231091,0
1983-11-15,3.2938,3.3169,3.1796,3.2938,161845,0
1983-11-16,3.3169,3.3394,3.2938,3.3169,217453,0
1983-11-17,3.3169,3.3626,3.3169,3.3626,232404,0
1983-11-18,3.3169,3.3626,3.2938,3.3394,154765,0
1983-11-21,3.3394,3.4541,3.271,3.3169,203024,0
1983-11-22,3.3169,3.3626,3.2938,3.3626,403693,0
1983-11-23,3.3626,3.3855,3.3394,3.3626,348081,0
1983-11-25,3.3855,3.3855,3.3394,3.3855,129186,0
1983-11-28,3.3626,3.3855,3.3626,3.3855,193325,0
1983-11-29,3.3855,3.4083,3.3626,3.3855,431501,0
1983-11-30,3.4083,3.4311,3.3626,3.3855,174696,0
1983-12-01,3.3626,3.3855,3.3394,3.3394,219421,0
1983-12-02,3.3626,3.3855,3.2938,3.3394,620358,0
1983-12-05,3.2938,3.3855,3.2938,3.3169,225061,0
1983-12-06,3.3169,3.3394,3.271,3.2938,402645,0
1983-12-07,3.271,3.3169,3.271,3.2938,246701,0
1983-12-08,3.2938,3.4311,3.2938,3.3626,1119140,0
1983-12-09,3.3394,3.3626,3.3169,3.3169,406972,0
1983-12-12,3.3169,3.3626,3.3169,3.3394,378512,0
1983-12-13,3.3394,3.3626,3.3394,3.3394,191878,0
1983-12-14,3.3394,3.3626,3.2938,3.2938,237391,0
1983-12-15,3.2938,3.3169,3.271,3.2938,294441,0
1983-12-16,3.271,3.271,3.2479,3.2479,185321,0
1983-12-19,3.2479,3.271,3.2023,3.2023,194498,0
1983-12-20,3.2023,3.2479,3.2023,3.2479,273195,0
1983-12-21,3.2255,3.2938,3.2255,3.2479,207752,0
1983-12-22,3.2479,3.271,3.2023,3.2255,369329,0
1983-12-23,3.2023,3.2255,3.1796,3.1796,300346,0
1983-12-27,3.1796,3.2023,3.1566,3.1796,228341,0
1983-12-28,3.1796,3.2023,3.1566,3.1796,316345,0
1983-12-29,3.1341,3.1566,3.1109,3.1109,493928,0
1983-12-30,3.1109,3.1341,3.0879,3.1341,484094,0
1984-01-03,3.1341,3.1796,3.1109,3.1566,178240,0
1984-01-04,3.1566,3.2255,3.1566,3.2255,266374,0
1984-01-05,3.2023,3.271,3.2023,3.271,349526,0
1984-01-06,3.2479,3.2479,3.2255,3.2479,295622,0
1984-01-09,3.2479,3.2479,3.2023,3.2255,273456,0
1984-01-10,3.2255,3.2479,3.2023,3.2479,518317,0
1984-01-11,3.2479,3.271,3.2255,3.271,458384,0
1984-01-12,3.271,3.271,3.2255,3.2479,205915,0
1984-01-13,3.2255,3.2938,3.1109,3.271,269914,0
1984-01-16,3.2479,3.271,3.1341,3.2255,358838,0
1984-01-17,3.1796,3.2255,3.1566,3.2023,545209,0
1984-01-18,3.2023,3.271,3.2023,3.2255,222961,0
1984-01-19,3.2255,3.2255,3.1566,3.2023,398314,0
1984-01-20,3.2023,3.2023,3.1109,3.1566,467698,0
1984-01-23,3.2023,3.2938,3.1341,3.2938,1295414,0
1984-01-24,3.3169,3.3855,3.3169,3.3394,828374,0
1984-01-25,3.3169,3.3626,3.3169,3.3394,714399,0
1984-01-26,3.3169,3.3394,3.2938,3.3169,434382,0
1984-01-27,3.3169,3.3626,3.3169,3.3394,444090,0
1984-01-30,3.3394,3.3855,3.3169,3.3855,322769,0
1984-01-31,3.3394,3.3626,3.3394,3.3626,435958,0
1984-02-01,3.3626,3.3855,3.3626,3.3855,1240851,0
1984-02-02,3.3855,3.4083,3.3626,3.3855,357003,0
1984-02-03,3.4083,3.4083,3.3626,3.3626,722397,0
1984-02-06,3.3474,3.4006,3.3474,3.3474,1486241,0
1984-02-07,3.3474,3.3774,3.3244,3.3774,429923,0
1984-02-08,3.3774,3.3774,3.3244,3.3474,271753,0
1984-02-09,3.3774,3.3774,3.2328,3.2557,362775,0
1984-02-10,3.2328,3.2557,3.187,3.2557,274509,0
1984-02-13,3.2098,3.2328,3.1643,3.2098,259423,0
1984-02-14,3.187,3.2098,3.1185,3.1643,689344,0
1984-02-15,3.1643,3.187,3.1413,3.1413,179682,0
1984-02-16,3.1643,3.187,3.1413,3.1643,167222,0
1984-02-17,3.1643,3.187,3.1413,3.1643,126169,0
1984-02-21,3.1413,3.2098,3.1413,3.187,154236,0
1984-02-22,3.187,3.2098,3.1413,3.1413,305721,0
1984-02-23,3.1643,3.1643,3.0193,3.0879,590587,0
1984-02-24,3.0879,3.1185,3.065,3.1185,408678,0
1984-02-27,3.1185,3.1413,3.0879,3.1413,314639,0
1984-02-28,3.1413,3.1643,3.1185,3.1413,194630,0
1984-02-29,3.1643,3.187,3.1185,3.187,201584,0
1984-03-01,3.187,3.2557,3.1643,3.2557,305721,0
1984-03-02,3.2328,3.2787,3.2098,3.2328,394778,0
1984-03-05,3.2098,3.2557,3.1413,3.1643,172860,0
1984-03-06,3.1413,3.1643,3.1185,3.1413,154765,0
1984-03-07,3.1413,3.1643,3.1185,3.1185,233455,0
1984-03-08,3.1185,3.187,3.1185,3.1643,222961,0
1984-03-09,3.1413,3.1643,3.0879,3.1185,290114,0
1984-03-12,3.1185,3.1413,3.0879,3.1185,173909,0
1984-03-13,3.1413,3.1643,3.1185,3.1413,238834,0
1984-03-14,3.1185,3.1643,3.1185,3.1413,98101,0
1984-03-15,3.1413,3.1643,3.1185,3.1413,247753,0
1984-03-16,3.187,3.2098,3.1413,3.1643,182829,0
1984-03-19,3.1413,3.1643,3.1185,3.1643,143748,0
1984-03-20,3.1413,3.187,3.1185,3.1643,190172,0
1984-03-21,3.187,3.2098,3.1643,3.187,209454,0
1984-03-22,3.1643,3.187,3.1413,3.1643,180863,0
1984-03-23,3.1413,3.1643,3.1185,3.1413,126302,0
1984-03-26,3.1413,3.1643,3.0879,3.1413,147813,0
1984-03-27,3.1185,3.1413,3.0879,3.1185,205915,0
1984-03-28,3.0879,3.1185,3.065,3.0879,203159,0
1984-03-29,3.0879,3.1643,3.065,3.0879,244472,0
1984-03-30,3.065,3.0879,3.042,3.0879,262568,0
1984-04-02,3.065,3.1185,3.065,3.065,400545,0
1984-04-03,3.065,3.1185,3.065,3.065,486322,0
1984-04-04,3.065,3.1413,3.065,3.1185,271095,0
1984-04-05,3.0879,3.1185,3.065,3.065,433990,0
1984-04-06,3.065,3.2557,3.042,3.0879,266900,0
1984-04-09,3.065,3.1185,3.065,3.065,219027,0
1984-04-10,3.065,3.1185,3.065,3.0879,272013,0
1984-04-11,3.1413,3.187,2.9505,3.1643,291818,0
1984-04-12,3.1643,3.187,3.1185,3.187,200930,0
1984-04-13,3.1643,3.187,3.1185,3.1185,181518,0
1984-04-16,3.1413,3.1643,3.1185,3.1643,310966,0
1984-04-17,3.187,3.187,3.1643,3.187,281980,0
1984-04-18,3.1643,3.187,3.1643,3.187,302047,0
1984-04-19,3.187,3.187,3.1413,3.187,330638,0
1984-04-23,3.1643,3.187,3.1413,3.1643,911389,0
1984-04-24,3.1413,3.1643,3.1413,3.1413,186498,0
1984-04-25,3.1413,3.1643,3.0879,3.1185,457072,0
1984-04-26,3.1185,3.1185,3.0879,3.0879,230570,0
1984-04-27,3.0879,3.1413,3.0879,3.0879,302705,0
1984-04-30,3.0879,3.1413,3.0879,3.1185,630460,0
1984-05-01,3.1185,3.1413,3.0879,3.1413,315559,0
1984-05-02,3.1185,3.1413,3.0193,3.1413,657607,0
1984-05-03,3.1413,3.1413,3.1185,3.1185,809615,0
1984-05-04,3.1487,3.1796,3.1033,3.1487,1156913,0
1984-05-07,3.1487,3.1487,3.1033,3.1259,221785,0
1984-05-08,3.1033,3.1796,3.1033,3.1796,348217,0
1984-05-09,3.1487,3.271,3.1487,3.1796,371562,0
1984-05-10,3.1796,3.271,3.1487,3.2479,657871,0
1984-05-11,3.2255,3.271,3.2023,3.2479,209060,0
1984-05-14,3.2255,3.2479,3.2023,3.2255,139285,0
1984-05-15,3.2255,3.2479,3.2023,3.2255,224012,0
1984-05-16,3.2255,3.2479,3.1796,3.2023,313328,0
1984-05-17,3.2023,3.2255,3.1487,3.1796,241587,0
1984-05-18,3.2023,3.2023,3.1487,3.1796,131939,0
1984-05-21,3.1796,3.2023,3.1259,3.1487,329066,0
1984-05-22,3.1487,3.1796,3.0804,3.1033,385986,0
1984-05-23,3.0804,3.1033,3.0804,3.1033,121057,0
1984-05-24,3.0804,3.1033,3.0267,3.0804,640820,0
1984-05-25,3.0574,3.0804,3.0267,3.0574,137977,0
1984-05-29,3.0804,3.0804,2.9812,2.9812,220208,0
1984-05-30,2.9812,3.3929,2.9582,3.0041,422450,0
1984-05-31,3.0574,3.0804,3.0267,3.0574,433466,0
1984-06-01,3.0804,3.1487,3.0804,3.1487,272931,0
1984-06-04,3.1796,3.2255,3.1487,3.1796,319102,0
1984-06-05,3.1796,3.2023,3.1259,3.1796,335362,0
1984-06-06,3.1796,3.2255,3.1796,3.2023,290241,0
1984-06-07,3.1796,3.2255,3.1796,3.1796,274509,0
1984-06-08,3.1796,3.2255,3.1796,3.2023,236603,0
1984-06-11,3.2255,3.2255,3.0041,3.1796,124597,0
1984-06-12,3.1796,3.2023,3.1487,3.2023,142957,0
1984-06-13,3.2023,3.2255,3.1796,3.2023,101644,0
1984-06-14,3.2255,3.271,3.2023,3.2255,277131,0
1984-06-15,3.2479,3.3015,3.2479,3.271,418776,0
1984-06-18,3.271,3.3474,3.2479,3.3015,288929,0
1984-06-19,3.3015,3.3474,3.271,3.3244,302047,0
1984-06-20,3.3015,3.3929,3.2479,3.3929,407892,0
1984-06-21,3.37,3.4234,3.3244,3.3474,309000,0
1984-06-22,3.3015,3.3244,3.271,3.3015,213653,0
1984-06-25,3.3474,3.3474,3.3015,3.3474,203945,0
1984-06-26,3.3015,3.3474,3.3015,3.3244,355560,0
1984-06-27,3.3015,3.3474,3.271,3.3244,188076,0
1984-06-28,3.3015,3.3474,3.3015,3.3015,145187,0
1984-06-29,3.3015,3.3244,3.3015,3.3244,207355,0
1984-07-02,3.3015,3.3244,3.3015,3.3244,105580,0
1984-07-03,3.3015,3.3474,3.3015,3.3015,437922,0
1984-07-05,3.3015,3.3244,3.3015,3.3015,108990,0
1984-07-06,3.3015,3.3244,3.3015,3.3015,127745,0
1984-07-09,3.3015,3.3474,3.3015,3.3244,706793,0
1984-07-10,3.3474,3.3474,3.3015,3.3244,205125,0
1984-07-11,3.3015,3.3474,3.3015,3.3244,138629,0
1984-07-12,3.3015,3.37,3.3015,3.3474,318180,0
1984-07-13,3.3474,3.37,3.3244,3.37,138892,0
1984-07-16,3.37,3.4234,3.3244,3.4234,256800,0
1984-07-17,3.4234,3.4692,3.3929,3.4462,253918,0
1984-07-18,3.4462,3.4692,3.3474,3.4692,1601397,0
1984-07-19,3.4462,3.4692,3.4234,3.4692,185977,0
1984-07-20,3.4462,3.4692,3.4462,3.4692,181257,0
1984-07-23,3.4462,3.492,3.3929,3.492,423234,0
1984-07-24,3.4692,3.4692,3.4234,3.4234,201060,0
1984-07-25,3.3929,3.492,3.3929,3.4462,326315,0
1984-07-26,3.4462,3.492,3.4462,3.4692,184929,0
1984-07-27,3.4692,3.515,3.4462,3.4692,213259,0
1984-07-30,3.492,3.492,3.4462,3.4462,96925,0
1984-07-31,3.4462,3.492,3.4462,3.4462,150566,0
1984-08-01,3.4692,3.515,3.4462,3.4692,266245,0
1984-08-02,3.4692,3.5683,3.4692,3.5683,3772004,0
1984-08-03,3.5683,3.6447,3.5454,3.5912,700231,0
1984-08-06,3.5836,3.6827,3.5532,3.5532,3162132,0
1984-08-07,3.5532,3.5836,3.5304,3.5304,337591,0
1984-08-08,3.5836,3.6063,3.5532,3.5532,389266,0
1984-08-09,3.6063,3.6522,3.5836,3.6291,419169,0
1984-08-10,3.6827,3.7286,3.6522,3.7058,1151009,0
1984-08-13,3.6827,3.7058,3.6522,3.6522,263883,0
1984-08-14,3.7058,3.7286,3.6291,3.7286,382446,0
1984-08-15,3.6827,3.7286,3.6827,3.7058,171287,0
1984-08-16,3.6827,3.7058,3.6827,3.6827,206043,0
1984-08-17,3.6827,3.7058,3.6827,3.7058,154631,0
1984-08-20,3.6827,3.7058,3.6827,3.7058,108200,0
1984-08-21,3.7058,3.7286,3.6827,3.6827,429267,0
1984-08-22,3.7058,3.7286,3.6827,3.7058,259162,0
1984-08-23,3.7058,3.7286,3.6291,3.7058,880568,0
1984-08-24,3.7058,3.7286,3.7058,3.7058,256934,0
1984-08-27,3.7058,3.7818,3.6827,3.7058,180335,0
1984-08-28,3.7058,3.7286,3.7058,3.7058,186633,0
1984-08-29,3.7058,3.7286,3.7058,3.7058,145974,0
1984-08-30,3.7058,3.7286,3.7058,3.7058,150566,0
1984-08-31,3.6827,3.7058,3.6522,3.6827,73706,0
1984-09-04,3.6827,3.6827,3.6291,3.6291,438583,0
1984-09-05,3.6291,3.6522,3.6291,3.6291,373530,0
1984-09-06,3.6522,3.6827,3.6291,3.6522,267818,0
1984-09-07,3.6522,3.7058,3.6291,3.6522,530647,0
1984-09-10,3.6522,3.6522,3.6063,3.6063,352546,0
1984-09-11,3.6291,3.7058,3.6291,3.6522,330638,0
1984-09-12,3.6522,3.6827,3.6291,3.6522,237918,0
1984-09-13,3.6291,3.7058,3.6291,3.6827,150305,0
1984-09-14,3.7058,3.7818,3.6827,3.7818,689742,0
1984-09-17,3.759,3.7818,3.7058,3.7818,530916,0
1984-09-18,3.7818,3.8356,3.759,3.8047,954280,0
1984-09-19,3.8356,3.9038,3.8047,3.8581,527504,0
1984-09-20,3.8581,3.9038,3.8581,3.9038,560686,0
1984-09-21,3.8581,3.9802,3.8356,3.8356,486715,0
1984-09-24,3.8356,3.8581,3.8047,3.8581,177842,0
1984-09-25,3.8356,3.8808,3.8356,3.8808,182305,0
1984-09-26,3.8808,3.9342,3.8581,3.9038,315298,0
1984-09-27,3.9038,3.9342,3.8581,3.8581,169192,0
1984-09-28,3.8581,3.9038,3.8581,3.8808,200140,0
1984-10-01,3.8808,3.9038,3.8356,3.8808,304016,0
1984-10-02,3.8808,3.9038,3.8581,3.8808,294311,0
1984-10-03,3.8581,3.8808,3.8356,3.8356,248274,0
1984-10-04,3.8581,3.8808,3.8047,3.8581,190434,0
1984-10-05,3.8581,3.8808,3.8581,3.8581,170762,0
1984-10-08,3.8581,3.8808,3.8581,3.8808,98231,0
1984-10-09,3.8581,3.9038,3.8581,3.8808,363692,0
1984-10-10,3.8581,3.8808,3.8581,3.8581,153188,0
1984-10-11,3.8581,3.8808,3.8356,3.8581,321984,0
1984-10-12,3.8581,3.9342,3.8581,3.9342,577343,0
1984-10-15,3.9342,4.0334,3.8808,4.0334,642521,0
1984-10-16,4.0106,4.0334,3.9572,3.9572,288278,0
1984-10-17,3.9802,4.0562,3.9572,4.0334,849617,0
1984-10-18,4.0334,4.2089,4.0106,4.1861,1086747,0
1984-10-19,4.1861,4.4147,4.1098,4.1098,565143,0
1984-10-22,4.0868,4.1326,4.0562,4.0868,371297,0
1984-10-23,4.1098,4.3384,4.0334,4.0562,573407,0
1984-10-24,4.0562,4.1098,4.0106,4.0868,856049,0
1984-10-25,4.0868,4.1098,4.0562,4.0868,297065,0
1984-10-26,4.0562,4.0868,4.0334,4.0562,219288,0
1984-10-29,4.0562,4.0868,4.0562,4.0562,134565,0
1984-10-30,4.0868,4.163,4.0868,4.1326,892377,0
1984-10-31,4.163,4.163,4.1098,4.1098,1971257,0
1984-11-01,4.1326,4.163,4.1098,4.1098,1935839,0
1984-11-02,4.1249,4.1782,4.0942,4.1478,3306407,0
1984-11-05,4.1478,4.201,4.1478,4.1782,1487292,0
1984-11-06,4.201,4.2239,4.1782,4.201,2390943,0
1984-11-07,4.201,4.2239,4.1249,4.1782,606198,0
1984-11-08,4.1478,4.201,4.1249,4.1782,214040,0
1984-11-09,4.1782,4.2239,4.1782,4.201,580489,0
1984-11-12,4.201,4.201,4.1782,4.1782,188600,0
1984-11-13,4.1782,4.201,4.1478,4.1782,186498,0
1984-11-14,4.1782,4.201,4.1478,4.1782,243949,0
1984-11-15,4.1782,4.201,4.1782,4.201,268738,0
1984-11-16,4.201,4.201,4.1478,4.1782,291818,0
1984-11-19,4.1782,4.201,4.1478,4.1478,128268,0
1984-11-20,4.1478,4.1782,4.1478,4.1782,275556,0
1984-11-21,4.1782,4.1782,4.1478,4.1782,436352,0
1984-11-23,4.201,4.3077,4.201,4.3077,552421,0
1984-11-26,4.3077,4.3077,4.2239,4.2545,266502,0
1984-11-27,4.2239,4.2774,4.2239,4.2239,292737,0
1984-11-28,4.2239,4.2545,4.2239,4.2545,246831,0
1984-11-29,4.2545,4.2545,4.2239,4.2545,157253,0
1984-11-30,4.2239,4.3307,4.201,4.2545,219682,0
1984-12-03,4.2545,4.2545,4.1782,4.201,272802,0
1984-12-04,4.1782,4.2239,4.1782,4.1782,294967,0
1984-12-05,4.201,4.2239,4.1782,4.201,277786,0
1984-12-06,4.201,4.2239,4.1782,4.1782,262047,0
1984-12-07,4.201,4.2239,4.1782,4.201,349393,0
1984-12-10,4.201,4.2239,4.1782,4.1782,307948,0
1984-12-11,4.1782,4.2239,4.1782,4.2239,176401,0
1984-12-12,4.201,4.2239,4.1782,4.1782,187550,0
1984-12-13,4.201,4.2545,4.201,4.201,222568,0
1984-12-14,4.201,4.2545,4.201,4.2545,350577,0
1984-12-17,4.2239,4.2545,4.201,4.2545,193057,0
1984-12-18,4.2774,4.4071,4.1782,4.3537,834273,0
1984-12-19,4.3842,4.3842,4.3307,4.3307,236603,0
1984-12-20,4.3307,4.3842,4.3307,4.3537,303886,0
1984-12-21,4.3842,4.3842,4.3307,4.3537,741151,0
1984-12-24,4.3077,4.3537,4.3077,4.3537,505340,0
1984-12-26,4.3537,4.3537,4.3077,4.3537,232799,0
1984-12-27,4.3307,4.3842,4.3077,4.3537,395429,0
1984-12-28,4.3307,4.3842,4.3307,4.3537,152534,0
1984-12-31,4.3842,4.4071,4.3537,4.3842,225061,0
1985-01-02,4.3537,4.4071,4.3077,4.3307,500222,0
1985-01-03,4.3077,4.3842,4.3077,4.3537,461794,0
1985-01-04,4.3537,4.3537,4.3307,4.3307,214963,0
1985-01-07,4.3537,4.4071,4.3307,4.3842,384676,0
1985-01-08,4.3842,4.4071,4.3537,4.3537,342444,0
1985-01-09,4.3842,4.4377,4.3537,4.4377,340083,0
1985-01-10,4.4377,4.5139,4.4377,4.4831,701546,0
1985-01-11,4.4831,4.4831,4.4071,4.4604,207096,0
1985-01-14,4.4071,4.5139,4.4071,4.4604,208140,0
1985-01-15,4.5139,4.5139,4.4071,4.4604,885816,0
1985-01-16,4.4071,4.4377,4.3842,4.4377,211158,0
1985-01-17,4.4071,4.4377,4.3842,4.4377,185583,0
1985-01-18,4.4071,4.4604,4.3842,4.4377,191617,0
1985-01-21,4.4071,4.4377,4.3842,4.4377,240011,0
1985-01-22,4.4377,4.4604,4.2239,4.4604,467564,0
1985-01-23,4.4604,4.4831,4.4071,4.4071,601212,0
1985-01-24,4.4377,4.4604,4.3842,4.3842,325522,0
1985-01-25,4.3537,4.4377,4.3537,4.3842,341789,0
1985-01-28,4.3537,4.4071,4.3307,4.3537,306245,0
1985-01-29,4.3842,4.4071,4.3537,4.3842,274378,0
1985-01-30,4.4071,4.4071,4.3842,4.3842,163024,0
1985-01-31,4.4071,4.4377,4.3842,4.4377,252999,0
1985-02-01,4.4377,4.4831,4.4071,4.4604,439629,0
1985-02-04,4.4604,4.5139,4.4377,4.4831,1872884,0
1985-02-05,4.4757,4.5288,4.4757,4.4757,1009100,0
1985-02-06,4.4757,4.4985,4.445,4.4985,255354,0
1985-02-07,4.4757,4.4985,4.4757,4.4757,303751,0
1985-02-08,4.4757,4.5288,4.445,4.4985,191746,0
1985-02-11,4.4757,4.4985,4.445,4.4757,465334,0
1985-02-12,4.4757,4.4985,4.445,4.445,215225,0
1985-02-13,4.4757,4.4985,4.2851,4.4757,524224,0
1985-02-14,4.4757,4.4985,4.445,4.4757,276081,0
1985-02-15,4.4757,4.4757,4.445,4.445,322639,0
1985-02-19,4.445,4.4985,4.445,4.4757,196077,0
1985-02-20,4.445,4.6587,4.445,4.4757,202241,0
1985-02-21,4.4757,4.4985,4.4757,4.4757,149383,0
1985-02-22,4.4985,4.4985,4.4221,4.4221,331823,0
1985-02-25,4.4221,4.445,4.4221,4.4221,261915,0
1985-02-26,4.4221,4.4757,4.4221,4.445,523177,0
1985-02-27,4.4221,4.445,4.4221,4.4221,286703,0
1985-02-28,4.3916,4.445,4.2621,4.445,257589,0
1985-03-01,4.4221,4.4757,4.4221,4.445,347427,0
1985-03-04,4.4221,4.445,4.3916,4.4221,330510,0
1985-03-05,4.3916,4.445,4.3384,4.3916,473335,0
1985-03-06,4.3916,4.4221,4.3691,4.4221,645412,0
1985-03-07,4.4221,4.445,4.3916,4.4221,451037,0
1985-03-08,4.4221,4.4757,4.4221,4.4221,202370,0
1985-03-11,4.4221,4.4757,4.4221,4.445,425990,0
1985-03-12,4.4757,4.4757,4.4221,4.445,246046,0
1985-03-13,4.4221,4.4757,4.4221,4.4757,127612,0
1985-03-14,4.4221,4.445,4.4221,4.4221,187682,0
1985-03-15,4.4221,4.445,4.3916,4.445,273456,0
1985-03-18,4.4221,4.445,4.3916,4.445,302574,0
1985-03-19,4.4221,4.445,4.4221,4.445,557013,0
1985-03-20,4.4757,4.4985,4.445,4.4757,229390,0
1985-03-21,4.4985,4.5288,4.4757,4.4985,329203,0
1985-03-22,4.4985,4.5288,4.4757,4.4757,244341,0
1985-03-25,4.4757,4.5288,4.4757,4.4985,199882,0
1985-03-26,4.4985,4.5288,4.4757,4.5288,392021,0
1985-03-27,4.5288,4.6053,4.4985,4.5824,674656,0
1985-03-28,4.5824,4.6053,4.5288,4.5518,605142,0
1985-03-29,4.5288,4.5824,4.5288,4.5824,517795,0
1985-04-01,4.5518,4.6053,4.5288,4.6053,384546,0
1985-04-02,4.5824,4.6358,4.5824,4.6053,405789,0
1985-04-03,4.6358,4.6358,4.5518,4.6053,269391,0
1985-04-04,4.6358,4.6358,4.5824,4.6053,355165,0
1985-04-08,4.5824,4.6053,4.5288,4.5518,226767,0
1985-04-09,4.5518,4.6053,4.5518,4.5518,260341,0
1985-04-10,4.5824,4.6358,4.5518,4.6053,198304,0
1985-04-11,4.6358,4.6358,4.5824,4.5824,309131,0
1985-04-12,4.5824,4.5824,4.5518,4.5824,196862,0
1985-04-15,4.5824,4.6053,4.5518,4.6053,394382,0
1985-04-16,4.5824,4.6358,4.5824,4.6053,307294,0
1985-04-17,4.5824,4.6358,4.5824,4.6053,171421,0
1985-04-18,4.6358,4.6358,4.6053,4.6358,243553,0
1985-04-19,4.6053,4.6587,4.6053,4.6053,330638,0
1985-04-22,4.6358,4.6587,4.5824,4.6053,419955,0
1985-04-23,4.6053,4.6053,4.5824,4.6053,225323,0
1985-04-24,4.6053,4.6358,4.5824,4.6053,471371,0
1985-04-25,4.6053,4.6358,4.5824,4.5824,458776,0
1985-04-26,4.6358,4.6358,4.5824,4.5824,281195,0
1985-04-29,4.5824,4.6587,4.5824,4.6053,512682,0
1985-04-30,4.6053,4.6358,4.6053,4.6358,336021,0
1985-05-01,4.6053,4.6358,4.5824,4.5824,427957,0
1985-05-02,4.5824,4.6358,4.5824,4.6358,1226684,0
1985-05-03,4.6053,4.6587,4.6053,4.6053,459696,0
1985-05-06,4.6207,4.6511,4.5901,4.6207,829028,0
1985-05-07,4.6207,4.6511,4.5901,4.6511,233980,0
1985-05-08,4.6511,4.6511,4.5901,4.5901,112134,0
1985-05-09,4.6207,4.7043,4.6207,4.6511,531962,0
1985-05-10,4.6511,4.7576,4.6511,4.7272,398446,0
1985-05-13,4.7576,4.7576,4.7272,4.7272,259686,0
1985-05-14,4.7043,4.7576,4.7043,4.7043,236863,0
1985-05-15,4.7043,4.7576,4.7043,4.7272,207096,0
1985-05-16,4.7576,4.8415,4.7272,4.8415,414712,0
1985-05-17,4.8415,4.8644,4.7804,4.8415,791913,0
1985-05-20,4.8644,5.0018,4.8644,4.9179,769484,0
1985-05-21,4.9179,4.979,4.9179,4.979,419433,0
1985-05-22,4.9179,4.9483,4.8948,4.9483,394907,0
1985-05-23,4.9483,4.9483,4.8948,4.9179,582457,0
1985-05-24,4.9179,4.979,4.9179,4.979,218634,0
1985-05-28,4.9179,5.0321,4.9179,5.0018,597540,0
1985-05-29,5.0018,5.0018,4.979,4.979,171154,0
1985-05-30,4.979,5.0018,4.9483,4.9483,172338,0
1985-05-31,4.979,5.0018,4.9483,5.0018,516750,0
1985-06-03,5.0018,5.0549,4.979,5.0321,306245,0
1985-06-04,5.0549,5.1162,5.0321,5.0856,713348,0
1985-06-05,5.0856,5.1162,5.0549,5.0856,757942,0
1985-06-06,5.0549,5.1162,5.0549,5.1162,439240,0
1985-06-07,5.0856,5.1162,5.0321,5.0321,349265,0
1985-06-10,5.0321,5.0549,5.0018,5.0321,486715,0
1985-06-11,5.0549,5.0856,5.0321,5.0321,193057,0
1985-06-12,5.0321,5.0856,5.0321,5.0321,325261,0
1985-06-13,5.0321,5.0549,5.0018,5.0321,424022,0
1985-06-14,5.0549,5.1388,5.0321,5.1388,525667,0
1985-06-17,5.1388,5.2228,5.1388,5.1926,384807,0
1985-06-18,5.1926,5.2762,5.1926,5.2459,362120,0
1985-06-19,5.2762,5.2762,5.2228,5.2459,221257,0
1985-06-20,5.2459,5.2762,5.1926,5.2228,169192,0
1985-06-21,5.1926,5.2228,5.1388,5.2228,425595,0
1985-06-24,5.2228,5.2228,5.1388,5.1388,227286,0
1985-06-25,5.1388,5.2228,5.1388,5.1926,377727,0
1985-06-26,5.1694,5.1926,5.1388,5.1694,174171,0
1985-06-27,5.1694,5.1694,5.1162,5.1388,258899,0
1985-06-28,5.1162,5.1694,5.1162,5.1694,298375,0
1985-07-01,5.1388,5.1926,5.1162,5.1694,227684,0
1985-07-02,5.1694,5.2459,5.1388,5.2459,763844,0
1985-07-03,5.2459,5.2459,5.2228,5.2228,233980,0
1985-07-05,5.2459,5.2762,5.2228,5.2459,113053,0
1985-07-08,5.2762,5.2762,5.2228,5.2762,385329,0
1985-07-09,5.2762,5.3068,5.2459,5.2762,295622,0
1985-07-10,5.2762,5.3829,5.2762,5.3602,444349,0
1985-07-11,5.3297,5.4137,5.3297,5.3602,233719,0
1985-07-12,5.4137,5.444,5.3829,5.444,483304,0
1985-07-15,5.4137,5.444,5.3602,5.3602,1010942,0
1985-07-16,5.3829,5.4137,5.3068,5.3068,436481,0
1985-07-17,5.3602,5.3602,5.2762,5.3068,337201,0
1985-07-18,5.2762,5.3297,5.2459,5.2762,393989,0
1985-07-19,5.3068,5.3068,5.2459,5.2762,300217,0
1985-07-22,5.2459,5.2762,5.1162,5.1694,256668,0
1985-07-23,5.1388,5.1694,4.9179,5.0549,399104,0
1985-07-24,4.9179,5.0321,4.8948,4.979,667972,0
1985-07-25,4.9483,5.0321,4.9483,5.0321,269260,0
1985-07-26,5.0018,5.0321,4.9179,5.0018,242243,0
1985-07-29,4.9483,4.979,4.8644,4.9483,417466,0
1985-07-30,4.9179,5.0856,4.9179,5.0549,628886,0
1985-07-31,5.0549,5.0856,5.0018,5.0856,349660,0
1985-08-01,5.0549,5.0856,5.0549,5.0856,202897,0
1985-08-02,5.0856,5.1388,4.8948,5.0856,566719,0
1985-08-05,5.0401,5.0401,4.9864,4.9864,901687,0
1985-08-06,5.017,5.0401,4.9331,4.9559,320670,0
1985-08-07,4.9331,4.9864,4.8722,4.9027,225588,0
1985-08-08,4.9027,5.0401,4.9027,5.0401,241979,0
1985-08-09,5.017,5.0401,4.9559,4.9864,126829,0
1985-08-12,4.9559,4.9864,4.9027,4.9559,119350,0
1985-08-13,4.9331,4.9559,4.8493,4.9027,315298,0
1985-08-14,4.9027,4.9331,4.8493,4.9027,374969,0
1985-08-15,4.9027,4.9027,4.8188,4.9027,170633,0
1985-08-16,4.8493,4.9331,4.8493,4.8722,461794,0
1985-08-19,4.8722,4.9027,4.8493,4.8722,430186,0
1985-08-20,4.8722,4.8722,4.8188,4.8493,753087,0
1985-08-21,4.8493,4.9331,4.8493,4.9027,184798,0
1985-08-22,4.9027,4.9331,4.8188,4.9027,440810,0
1985-08-23,4.8493,4.8722,4.8188,4.8722,117517,0
1985-08-26,4.8722,4.8722,4.7883,4.8188,172204,0
1985-08-27,4.8493,4.8722,4.8188,4.8722,144007,0
1985-08-28,4.8722,4.9559,4.7656,4.9559,307032,0
1985-08-29,4.9331,4.9559,4.8722,4.9027,171676,0
1985-08-30,4.8722,4.9027,4.8493,4.8493,242243,0
1985-09-03,4.8722,4.9027,4.8493,4.8722,255096,0
1985-09-04,4.8722,4.9027,4.8493,4.9027,282901,0
1985-09-05,4.8722,4.9027,4.8722,4.9027,122105,0
1985-09-06,4.8722,4.9027,4.8493,4.8722,211421,0
1985-09-09,4.8493,4.8722,4.7883,4.8493,264802,0
1985-09-10,4.8188,4.8722,4.7349,4.7656,288802,0
1985-09-11,4.7349,4.7656,4.6207,4.6511,329328,0
1985-09-12,4.6207,4.6511,4.5366,4.5674,350445,0
1985-09-13,4.5976,4.5976,4.4528,4.5366,569471,0
1985-09-16,4.5139,4.5976,4.5139,4.5976,239883,0
1985-09-17,4.5674,4.5976,4.5366,4.5976,206043,0
1985-09-18,4.5674,4.5976,4.5366,4.5976,165515,0
1985-09-19,4.6207,4.6816,4.5976,4.6207,233849,0
1985-09-20,4.6816,4.6816,4.5674,4.5976,259291,0
1985-09-23,4.6511,4.6816,4.6207,4.6511,174305,0
1985-09-24,4.6511,4.6511,4.5976,4.6207,132466,0
1985-09-25,4.6207,4.6816,4.5976,4.5976,175483,0
1985-09-26,4.5976,4.6207,4.5366,4.5976,294837,0
1985-09-30,4.6511,4.6511,4.5976,4.6511,397268,0
1985-10-01,4.6511,4.7043,4.5976,4.6511,186370,0
1985-10-02,4.6816,4.7656,4.6511,4.6511,253654,0
1985-10-03,4.7043,4.7043,4.6511,4.6816,182829,0
1985-10-04,4.6816,4.6816,4.5976,4.6207,166173,0
1985-10-07,4.6511,4.6511,4.5976,4.6207,286445,0
1985-10-08,4.6207,4.6816,4.6207,4.6511,153843,0
1985-10-09,4.6511,4.7043,4.6207,4.7043,114628,0
1985-10-10,4.7043,4.7043,4.6816,4.7043,121448,0
1985-10-11,4.7043,4.7349,4.6816,4.7043,133251,0
1985-10-14,4.6511,4.7349,4.6511,4.7043,66365,0
1985-10-15,4.6816,4.7656,4.6816,4.7349,227815,0
1985-10-16,4.7349,4.7656,4.7043,4.7349,189910,0
1985-10-17,4.7656,4.7656,4.7349,4.7349,124202,0
1985-10-18,4.7656,4.7883,4.7349,4.7349,171421,0
1985-10-21,4.7656,4.9559,4.7043,4.7656,291295,0
1985-10-22,4.7883,4.8722,4.7043,4.8493,259291,0
1985-10-23,4.8493,4.8493,4.7883,4.8493,174042,0
1985-10-24,4.8493,4.9331,4.8493,4.9027,210502,0
1985-10-25,4.8722,4.9027,4.8493,4.8493,95087,0
1985-10-28,4.8722,4.9027,4.8493,4.9027,425857,0
1985-10-29,4.9331,5.0705,4.9027,5.017,482516,0
1985-10-30,5.0401,5.1544,5.0401,5.1008,214963,0
1985-10-31,5.1008,5.1008,5.0401,5.0705,574587,0
1985-11-01,5.0705,5.1312,5.017,5.1312,456677,0
1985-11-04,5.1312,5.1544,5.0705,5.1008,249455,0
1985-11-05,5.1162,5.1162,5.0549,5.1162,978543,0
1985-11-06,5.0856,5.1465,5.0549,5.0856,184143,0
1985-11-07,5.0549,5.1162,5.0549,5.0856,318180,0
1985-11-08,5.1465,5.1694,5.0549,5.1465,291689,0
1985-11-11,5.1694,5.284,5.1465,5.261,347165,0
1985-11-12,5.261,5.3447,5.2303,5.3141,721218,0
1985-11-13,5.284,5.3141,5.261,5.284,650132,0
1985-11-14,5.261,5.3141,5.2303,5.284,237649,0
1985-11-15,5.284,5.3753,5.261,5.3141,458646,0
1985-11-18,5.284,5.5737,5.284,5.3447,452615,0
1985-11-19,5.3447,5.3753,5.3141,5.3447,237128,0
1985-11-20,5.3447,5.3447,5.284,5.3141,158436,0
1985-11-21,5.3141,5.3447,5.284,5.3141,318967,0
1985-11-22,5.3141,5.3447,5.284,5.3447,569732,0
1985-11-25,5.3447,5.3447,5.2303,5.2303,330510,0
1985-11-26,5.2303,5.261,5.1694,5.2001,318572,0
1985-11-27,5.2001,5.2001,5.1162,5.1694,330510,0
1985-11-29,5.2001,5.2303,5.1694,5.2001,462582,0
1985-12-02,5.2303,5.2303,5.2001,5.2303,228992,0
1985-12-03,5.2303,5.2303,5.1694,5.2001,202767,0
1985-12-04,5.2303,5.3447,5.2001,5.3447,516484,0
1985-12-05,5.3447,5.3753,5.284,5.3141,359495,0
1985-12-06,5.3141,5.3447,5.1694,5.284,396348,0
1985-12-09,5.284,5.3753,5.284,5.3141,290114,0
1985-12-10,5.3447,5.4287,5.3447,5.3753,876902,0
1985-12-11,5.3753,5.4592,5.3753,5.3984,399104,0
1985-12-12,5.3984,5.4592,5.3447,5.3447,577343,0
1985-12-13,5.3984,5.5204,5.3984,5.4901,817222,0
1985-12-16,5.4592,5.6042,5.4287,5.5204,659443,0
1985-12-17,5.5737,5.6576,5.5432,5.5737,449466,0
1985-12-18,5.5737,5.6349,5.5432,5.5737,315559,0
1985-12-19,5.5204,5.5432,5.4287,5.4901,682791,0
1985-12-20,5.4901,5.5204,5.4592,5.5204,419039,0
1985-12-23,5.4901,5.4901,5.3447,5.3984,242378,0
1985-12-24,5.3984,5.3984,5.3141,5.3447,213913,0
1985-12-26,5.3753,5.3753,5.3447,5.3753,108725,0
1985-12-27,5.3753,5.4592,5.3447,5.3984,437271,0
1985-12-30,5.4287,5.4287,5.3141,5.3984,654720,0
1985-12-31,5.4287,5.4901,5.3984,5.4287,235294,0
1986-01-02,5.4592,5.4592,5.3447,5.4592,358316,0
1986-01-03,5.4287,5.4901,5.4287,5.4901,254703,0
1986-01-06,5.4901,5.5204,5.4592,5.4592,257323,0
1986-01-07,5.4901,5.5737,5.4592,5.5432,508226,0
1986-01-08,5.5737,5.5737,5.3447,5.3984,749153,0
1986-01-09,5.3447,5.3447,5.2303,5.284,823778,0
1986-01-10,5.3447,5.3984,5.3141,5.3753,301784,0
1986-01-13,5.3753,5.3753,5.284,5.3447,268078,0
1986-01-14,5.3447,5.3753,5.284,5.3141,418384,0
1986-01-15,5.3141,5.4287,5.284,5.3984,505600,0
1986-01-16,5.4287,5.4287,5.3447,5.3447,342182,0
1986-01-17,5.3753,5.4287,5.3753,5.3753,380221,0
1986-01-20,5.3447,5.3753,5.3141,5.3447,284871,0
1986-01-21,5.3753,5.3984,5.3447,5.3984,247753,0
1986-01-22,5.4287,5.4592,5.2303,5.3984,291557,0
1986-01-23,5.3984,5.4592,5.3753,5.3984,224276,0
1986-01-24,5.4287,5.5204,5.3984,5.5204,384546,0
1986-01-27,5.4901,5.6349,5.4901,5.6349,427696,0
1986-01-28,5.6349,5.7719,5.6042,5.749,863128,0
1986-01-29,5.7719,5.8938,5.749,5.8022,814733,0
1986-01-30,5.749,5.8022,5.7187,5.749,542849,0
1986-01-31,5.749,5.9472,5.749,5.8632,754269,0
1986-02-03,5.8327,5.8938,5.7719,5.8938,2127327,0
1986-02-04,5.7868,5.9091,5.7262,5.7868,1256064,0
1986-02-05,5.7564,5.7868,5.7032,5.7564,893948,0
1986-02-06,5.7032,5.7868,5.7032,5.7564,545079,0
1986-02-07,5.7262,5.7564,5.6116,5.7032,240799,0
1986-02-10,5.7032,5.8481,5.7032,5.8175,258766,0
1986-02-11,5.7868,5.8481,5.7868,5.8175,656034,0
1986-02-12,5.8175,6.0542,5.7868,5.8175,248666,0
1986-02-13,5.7868,5.8481,5.7262,5.8175,493274,0
1986-02-14,5.8175,5.9318,5.8175,5.9318,683707,0
1986-02-18,5.9931,6.0234,5.9091,6.0234,646459,0
1986-02-19,6.0234,6.0845,5.8175,5.9318,417726,0
1986-02-20,5.9318,6.0845,5.8786,6.0234,379170,0
1986-02-21,6.0845,6.1684,5.9931,6.1151,762927,0
1986-02-24,6.1151,6.1988,6.0845,6.1151,383888,0
1986-02-25,6.1684,6.1684,6.0845,6.1151,474782,0
1986-02-26,6.1151,6.1377,6.0234,6.1151,610131,0
1986-02-27,6.1684,6.2292,6.1151,6.2292,381792,0
1986-02-28,6.26,6.26,6.1684,6.2292,679904,0
1986-03-03,6.2292,6.2292,6.1377,6.1988,733153,0
1986-03-04,6.1988,6.2904,6.1377,6.1684,643967,0
1986-03-05,6.1377,6.2292,6.0234,6.0542,1613197,0
1986-03-06,6.1151,6.1988,6.1151,6.1151,507572,0
1986-03-07,6.1151,6.2904,6.1151,6.26,363559,0
1986-03-10,6.2292,6.3437,6.2292,6.2904,310838,0
1986-03-11,6.3437,6.4961,6.3133,6.4657,684759,0
1986-03-12,6.5188,6.6106,6.4657,6.4961,684229,0
1986-03-13,6.435,6.4961,6.3437,6.3742,297850,0
1986-03-14,6.3742,6.5188,6.3437,6.5188,418908,0
1986-03-17,6.4657,6.5188,6.3437,6.5188,455633,0
1986-03-18,6.3742,6.5496,6.1988,6.26,417726,0
1986-03-19,6.1988,6.2292,6.0542,6.0845,427957,0
1986-03-20,6.1377,6.1684,6.0234,6.1377,290241,0
1986-03-21,6.1377,6.2292,6.1377,6.1684,884769,0
1986-03-24,6.1988,6.2292,6.1377,6.2292,320670,0
1986-03-25,6.1684,6.435,6.1377,6.2292,241979,0
1986-03-26,6.1988,6.3742,6.1988,6.3133,536687,0
1986-03-27,6.3742,6.435,6.3133,6.3742,273327,0
1986-03-31,6.4047,6.5798,6.4047,6.5188,766466,0
1986-04-01,6.5798,6.5798,6.4961,6.4961,604622,0
1986-04-02,6.4657,6.4961,6.4047,6.4657,598854,0
1986-04-03,6.4047,6.4657,6.26,6.4047,349003,0
1986-04-04,6.3437,6.3437,6.2292,6.2292,492745,0
1986-04-07,6.1988,6.2292,6.0542,6.1684,364740,0
1986-04-08,6.2292,6.4047,6.1684,6.3437,912836,0
1986-04-09,6.4047,6.435,6.2292,6.2904,818270,0
1986-04-10,6.2904,6.3742,6.2292,6.3133,285131,0
1986-04-11,6.3742,6.5496,6.2904,6.3437,296144,0
1986-04-14,6.3437,6.3742,6.3133,6.3437,211684,0
1986-04-15,6.3742,6.4657,6.3437,6.4047,243815,0
1986-04-16,6.4961,6.641,6.4657,6.5798,559900,0
1986-04-17,6.5496,6.6106,6.5188,6.5798,332607,0
1986-04-18,6.5798,6.6718,6.5188,6.5798,409332,0
1986-04-21,6.5798,6.6718,6.5188,6.641,314248,0
1986-04-22,6.5798,6.641,6.4657,6.5496,444480,0
1986-04-23,6.4961,6.5496,6.4047,6.4657,368279,0
1986-04-24,6.4961,6.5188,6.3742,6.3742,500222,0
1986-04-25,6.4047,6.435,6.2904,6.4047,229126,0
1986-04-28,6.4047,6.4657,6.3742,6.3742,621409,0
1986-04-29,6.3742,6.4047,6.0845,6.26,1534506,0
1986-04-30,6.1684,6.1684,5.9624,6.0845,838865,0
1986-05-01,6.0542,6.1988,5.9931,6.1377,672300,0
1986-05-02,6.1684,6.26,6.1377,6.2292,3190989,0
1986-05-05,6.275,6.3056,6.1531,6.275,1652549,0
1986-05-06,6.275,6.3056,6.1531,6.2139,3058522,0
1986-05-07,6.1227,6.1531,6.0312,6.0921,644753,0
1986-05-08,6.0921,6.1531,6.0616,6.0616,831652,0
1986-05-09,6.0616,6.0616,5.9774,5.9774,265194,0
1986-05-12,6.0005,6.0616,5.9774,5.9774,518717,0
1986-05-13,5.9774,6.0005,5.8556,5.886,527762,0
1986-05-14,5.886,5.9774,5.8556,5.9472,627047,0
1986-05-15,5.9472,5.9472,5.8556,5.9472,1148520,0
1986-05-16,5.9472,5.9774,5.886,5.9168,253918,0
1986-05-19,5.9472,6.0005,5.9168,5.9472,389660,0
1986-05-20,5.9472,6.0005,5.9168,6.0005,278573,0
1986-05-21,6.0005,6.0312,5.9472,5.9774,152794,0
1986-05-22,5.9774,6.1834,5.9774,6.1834,654590,0
1986-05-23,6.1834,6.1834,6.0921,6.1227,373003,0
1986-05-27,6.1227,6.275,5.9168,6.275,716105,0
1986-05-28,6.275,6.3666,6.2139,6.3361,210765,0
1986-05-29,6.3666,6.3666,6.2445,6.3361,558850,0
1986-05-30,6.275,6.3361,6.1531,6.2139,824173,0
1986-06-02,6.2139,6.397,6.0312,6.1227,358577,0
1986-06-03,6.1531,6.2139,6.0921,6.1834,430449,0
1986-06-04,6.2139,6.2139,6.0312,6.1227,435567,0
1986-06-05,6.1227,6.2139,6.1227,6.2139,390973,0
1986-06-06,6.2445,6.4579,6.1531,6.1834,454583,0
1986-06-09,6.2139,6.2139,6.0616,6.0616,279228,0
1986-06-10,6.0921,6.1227,6.0005,6.0616,322904,0
1986-06-11,6.1227,6.1834,6.0616,6.1227,534454,0
1986-06-12,6.1531,6.3056,6.1227,6.3056,294046,0
1986-06-13,6.275,6.4275,6.275,6.3666,894472,0
1986-06-16,6.3361,6.397,6.275,6.3361,529469,0
1986-06-17,6.3361,6.4579,6.275,6.3056,991528,0
1986-06-18,6.275,6.3361,6.1834,6.3361,406844,0
1986-06-19,6.275,6.3361,6.2139,6.2445,269260,0
1986-06-20,6.2445,6.275,6.2139,6.275,414183,0
1986-06-23,6.2139,6.2445,6.1227,6.2139,369198,0
1986-06-24,6.1834,6.2139,6.0005,6.1834,547570,0
1986-06-25,6.2139,6.3666,6.1834,6.3056,860766,0
1986-06-26,6.3361,6.3361,6.2445,6.3056,295882,0
1986-06-27,6.3056,6.3666,6.3056,6.3666,298505,0
1986-06-30,6.3666,6.4275,6.3361,6.397,185841,0
1986-07-01,6.3666,6.4809,6.3361,6.4275,485139,0
1986-07-02,6.4579,6.4809,6.4275,6.4579,603573,0
1986-07-03,6.4809,6.5417,6.4579,6.5114,214439,0
1986-07-07,6.5114,6.5417,6.4579,6.4809,547436,0
1986-07-08,6.4579,6.4579,6.3056,6.4579,377464,0
1986-07-09,6.4809,6.5417,6.4275,6.5114,701676,0
1986-07-10,6.5417,6.6028,6.4809,6.5724,523567,0
1986-07-11,6.5417,6.8164,6.5417,6.7248,379820,0
1986-07-14,6.7248,6.9079,6.7248,6.8775,801091,0
1986-07-15,6.9079,6.9917,6.7248,6.7248,1062481,0
1986-07-16,6.6945,6.9384,6.6639,6.9079,667184,0
1986-07-17,6.9079,6.9917,6.8775,6.9612,745480,0
1986-07-18,6.9079,6.9917,6.8775,6.9612,429665,0
1986-07-21,6.9384,6.9612,6.9079,6.9384,236211,0
1986-07-22,6.9384,7.0222,6.9079,7.0222,919914,0
1986-07-23,7.0222,7.0835,6.9917,7.0527,525143,0
1986-07-24,7.0222,7.0835,6.9917,7.0527,794665,0
1986-07-25,7.0527,7.1749,7.0222,7.1749,1547621,0
1986-07-28,7.1443,7.2053,6.9917,7.0222,866930,0
1986-07-29,7.0222,7.0527,6.9612,6.9917,544948,0
1986-07-30,6.9917,7.1135,6.9384,7.0835,504685,0
1986-07-31,7.1135,7.1443,7.0527,7.0835,921621,0
1986-08-01,7.1443,7.2969,7.0835,7.0835,4499910,0
1986-08-04,7.0527,7.0527,6.9384,7.0222,2363403,0
1986-08-05,6.885,7.0376,6.8545,6.885,1403354,0
1986-08-06,6.885,7.0678,6.8545,7.0069,938147,0
1986-08-07,7.0376,7.1291,7.0069,7.0678,591899,0
1986-08-08,7.0678,7.0987,7.0069,7.0376,335624,0
1986-08-11,7.0069,7.0987,7.0069,7.0376,629020,0
1986-08-12,7.0678,7.1291,7.0376,7.1291,326181,0
1986-08-13,7.1291,7.2283,7.0376,7.1974,560028,0
1986-08-14,7.1673,7.3198,7.1291,7.3198,863651,0
1986-08-15,7.3502,7.3502,7.2889,7.3198,859585,0
1986-08-18,7.3198,7.3502,7.2889,7.2889,782601,0
1986-08-19,7.3198,7.4416,7.2889,7.3502,480157,0
1986-08-20,7.3502,7.6552,7.3502,7.6246,1521388,0
1986-08-21,7.6857,7.7772,7.5939,7.6246,507043,0
1986-08-22,7.6246,7.6246,7.533,7.5939,485928,0
1986-08-25,7.5939,7.5939,7.4113,7.4113,408810,0
1986-08-26,7.4721,7.6246,7.4721,7.5636,699972,0
1986-08-27,7.533,7.6246,7.5026,7.5636,803451,0
1986-08-28,7.533,7.5939,7.5026,7.533,216408,0
1986-08-29,7.533,7.6246,7.533,7.5636,377069,0
1986-09-02,7.5026,7.533,7.3808,7.4113,940376,0
1986-09-03,7.3502,7.3502,7.2283,7.3198,386641,0
1986-09-04,7.3198,7.3502,7.2283,7.2283,501012,0
1986-09-05,7.2283,7.2283,6.9461,7.0069,722920,0
1986-09-08,6.9461,7.0376,6.885,6.9461,513992,0
1986-09-09,6.9765,7.0678,6.9461,6.9765,1024710,0
1986-09-10,6.9765,7.0069,6.8545,6.885,585734,0
1986-09-11,6.885,6.885,6.275,6.5496,1691892,0
1986-09-12,6.5188,7.0069,6.3056,6.4579,1082415,0
1986-09-15,6.4579,6.6106,6.4579,6.5798,696560,0
1986-09-16,6.6106,6.6106,6.4579,6.5496,379820,0
1986-09-17,6.6106,6.763,6.6106,6.7021,852373,0
1986-09-18,6.7325,6.7325,6.5798,6.7021,384414,0
1986-09-19,6.6106,6.641,6.5188,6.6106,337066,0
1986-09-22,6.5798,6.7934,6.5496,6.763,352546,0
1986-09-23,6.8239,6.9156,6.763,6.8239,391233,0
1986-09-24,6.8239,6.8239,6.7021,6.7934,307427,0
1986-09-25,6.7934,6.7934,6.6718,6.6718,487634,0
1986-09-26,6.6718,6.7325,6.6106,6.6718,145843,0
1986-09-29,6.6106,6.6106,6.4579,6.4579,237918,0
1986-09-30,6.5188,6.6718,6.5188,6.6106,336021,0
1986-10-01,6.641,6.7021,6.6106,6.6718,327492,0
1986-10-02,6.6106,6.641,6.5798,6.6106,469267,0
1986-10-03,6.7021,6.763,6.6718,6.6718,399497,0
1986-10-06,6.641,6.763,6.641,6.6718,432941,0
1986-10-07,6.6718,6.7021,6.641,6.7021,401201,0
1986-10-08,6.641,6.7325,6.641,6.6718,252472,0
1986-10-09,6.7021,6.763,6.6718,6.7325,416413,0
1986-10-10,6.7325,6.7325,6.6718,6.6718,140076,0
1986-10-13,6.7021,6.7325,6.641,6.7325,156469,0
1986-10-14,6.763,6.7934,6.6718,6.7021,191878,0
1986-10-15,6.7021,6.8239,6.6718,6.8239,339952,0
1986-10-16,6.8545,6.885,6.763,6.8545,270705,0
1986-10-17,6.8545,6.8545,6.763,6.7934,258899,0
1986-10-20,6.7934,6.7934,6.6718,6.7934,242378,0
1986-10-21,6.763,6.8239,6.7325,6.7934,231360,0
1986-10-22,6.7934,6.8239,6.7325,6.8239,298901,0
1986-10-23,6.8239,6.885,6.7934,6.885,608034,0
1986-10-24,6.885,6.9156,6.8545,6.9156,352676,0
1986-10-27,6.9461,7.0678,6.9156,7.0069,345065,0
1986-10-28,7.0376,7.1673,6.9765,7.1673,711381,0
1986-10-29,7.1673,7.1974,7.0987,7.1673,288410,0
1986-10-30,7.2283,7.3198,7.1673,7.2283,514914,0
1986-10-31,7.2283,7.3502,7.1291,7.3502,1007136,0
1986-11-03,7.3502,7.3808,7.3198,7.3502,2885395,0
1986-11-04,7.2663,7.3348,7.2359,7.2663,3016552,0
1986-11-05,7.2663,7.2663,7.1135,7.1749,1364005,0
1986-11-06,7.1749,7.2053,7.1135,7.1443,242378,0
1986-11-07,7.0835,7.2359,7.0835,7.2053,525015,0
1986-11-10,7.2053,7.2359,7.1443,7.2053,255486,0
1986-11-11,7.2359,7.2663,7.1749,7.2359,288410,0
1986-11-12,7.2359,7.2663,7.1749,7.2359,636884,0
1986-11-13,7.2359,7.2663,7.1443,7.1443,548619,0
1986-11-14,7.1443,7.2053,7.0835,7.1135,420872,0
1986-11-17,7.1135,7.1443,7.0222,7.1135,484094,0
1986-11-18,7.1135,7.1443,6.862,6.9233,859848,0
1986-11-19,6.9612,6.9917,6.862,6.8927,369198,0
1986-11-20,6.8927,7.0835,6.8927,7.0222,607769,0
1986-11-21,7.0222,7.2663,6.9917,7.2053,931195,0
1986-11-24,7.1749,7.3042,7.1443,7.3042,367363,0
1986-11-25,7.2663,7.3348,7.2053,7.3042,335101,0
1986-11-26,7.2359,7.3042,7.2053,7.2359,250506,0
1986-11-28,7.3042,7.3348,7.2359,7.2663,241452,0
1986-12-01,7.2663,7.3042,7.2053,7.2359,313328,0
1986-12-02,7.2663,7.4263,7.2359,7.4263,773811,0
1986-12-03,7.3652,7.3959,7.3348,7.3652,497469,0
1986-12-04,7.3959,7.4263,7.3042,7.3959,471500,0
1986-12-05,7.3652,7.4263,7.2359,7.2663,523435,0
1986-12-08,7.2663,7.3042,7.1749,7.2663,441598,0
1986-12-09,7.3348,7.3652,7.2663,7.3042,309395,0
1986-12-10,7.3042,7.3348,7.2359,7.3042,372349,0
1986-12-11,7.3348,7.3348,7.0835,7.1135,439760,0
1986-12-12,7.1135,7.1749,7.0835,7.0835,315559,0
1986-12-15,7.0835,7.1443,6.9612,7.1443,1172784,0
1986-12-16,7.1749,7.2663,7.1135,7.2359,666394,0
1986-12-17,7.1749,7.2053,7.1135,7.1443,522126,0
1986-12-18,7.1443,7.1749,7.0222,7.1443,372084,0
1986-12-19,7.0835,7.1443,6.9917,7.1135,1482045,0
1986-12-22,7.0527,7.1135,6.9233,7.0527,839522,0
1986-12-23,7.0527,7.0527,6.9233,6.9233,762663,0
1986-12-24,6.9612,7.0527,6.8927,6.9917,310966,0
1986-12-26,6.9612,6.9917,6.862,6.9233,250245,0
1986-12-29,6.8927,6.9233,6.7401,6.8011,662330,0
1986-12-30,6.862,6.9233,6.7708,6.8927,831517,0
1986-12-31,6.8927,6.9233,6.7401,6.862,615636,0
1987-01-02,6.8927,7.0527,6.8927,7.0527,286575,0
1987-01-05,7.0222,7.2053,6.9612,7.2053,757674,0
1987-01-06,7.1443,7.2359,7.1443,7.1749,510059,0
1987-01-07,7.1749,7.3042,7.1443,7.2663,431501,0
1987-01-08,7.3042,7.3348,7.2359,7.2663,520026,0
1987-01-09,7.2663,7.3348,7.2359,7.3042,406447,0
1987-01-12,7.2663,7.3348,7.2359,7.2663,451693,0
1987-01-13,7.2663,7.3042,7.2359,7.2359,389008,0
1987-01-14,7.2359,7.3042,7.2359,7.3042,769877,0
1987-01-15,7.2663,7.3348,7.2359,7.3042,455765,0
1987-01-16,7.3042,7.3959,7.3042,7.3348,498123,0
1987-01-19,7.3042,7.5484,7.3042,7.4873,662196,0
1987-01-20,7.4873,7.6094,7.4873,7.5788,780893,0
1987-01-21,7.5484,7.6474,7.4873,7.6474,492224,0
1987-01-22,7.6094,7.8002,7.5788,7.7694,824701,0
1987-01-23,7.8002,7.8915,7.6781,7.7694,1077041,0
1987-01-26,7.7085,7.7391,7.4873,7.7085,1226953,0
1987-01-27,7.6781,7.7694,7.6094,7.6781,718071,0
1987-01-28,7.7085,7.8002,7.6474,7.8002,664429,0
1987-01-29,7.8305,7.8609,7.7391,7.7694,898798,0
1987-01-30,7.8002,7.8002,7.7391,7.8002,530647,0
1987-02-02,7.7391,7.8609,7.7391,7.8609,827321,0
1987-02-03,7.8609,7.8609,7.8002,7.8002,1205181,0
1987-02-04,7.815,7.815,7.6931,7.815,4105132,0
1987-02-05,7.7846,7.8839,7.7542,7.7846,2937859,0
1987-02-06,7.7846,7.815,7.6931,7.7236,358707,0
1987-02-09,7.6552,7.7236,7.4645,7.5939,515961,0
1987-02-10,7.533,7.5939,7.434,7.533,550588,0
1987-02-11,7.533,7.5939,7.4645,7.5026,686857,0
1987-02-12,7.533,7.533,7.434,7.4645,386118,0
1987-02-13,7.434,7.533,7.3731,7.4645,798073,0
1987-02-17,7.4645,7.5026,7.3731,7.4645,559506,0
1987-02-18,7.533,7.5939,7.4645,7.5939,714657,0
1987-02-19,7.5939,7.6931,7.533,7.6931,601997,0
1987-02-20,7.6552,7.6931,7.5636,7.6552,473861,0
1987-02-23,7.5939,7.6246,7.5026,7.533,534454,0
1987-02-24,7.533,7.5939,7.5026,7.5636,235817,0
1987-02-25,7.5026,7.533,7.434,7.533,631903,0
1987-02-26,7.533,7.533,7.3731,7.434,476486,0
1987-02-27,7.4645,7.5026,7.4035,7.5026,287756,0
1987-03-02,7.5026,7.5026,7.3731,7.4035,262047,0
1987-03-03,7.434,7.4645,7.3731,7.434,387824,0
1987-03-04,7.434,7.5026,7.3731,7.5026,438583,0
1987-03-05,7.533,7.533,7.4645,7.533,273980,0
1987-03-06,7.5026,7.5026,7.4035,7.4645,633213,0
1987-03-09,7.4645,7.4645,7.3731,7.4035,322376,0
1987-03-10,7.434,7.434,7.4035,7.434,328671,0
1987-03-11,7.4645,7.533,7.3731,7.4035,467960,0
1987-03-12,7.4035,7.434,7.3731,7.4035,726332,0
1987-03-13,7.434,7.4645,7.4035,7.434,631638,0
1987-03-16,7.434,7.434,7.243,7.274,741284,0
1987-03-17,7.274,7.3425,7.2129,7.3425,412612,0
1987-03-18,7.3425,7.3731,7.243,7.3119,299031,0
1987-03-19,7.243,7.3119,7.2129,7.274,297587,0
1987-03-20,7.3425,7.5026,7.274,7.5026,598328,0
1987-03-23,7.5026,7.5026,7.4035,7.5026,437005,0
1987-03-24,7.4645,7.5026,7.3425,7.4035,694463,0
1987-03-25,7.3425,7.3731,7.2129,7.3119,667842,0
1987-03-26,7.274,7.3425,7.274,7.3119,396874,0
1987-03-27,7.3119,7.3119,7.1823,7.1823,795058,0
1987-03-30,7.1518,7.1823,6.9917,7.0527,490650,0
1987-03-31,7.0835,7.243,7.0527,7.2129,570391,0
1987-04-01,7.1135,7.1823,7.0527,7.1518,572095,0
1987-04-02,7.2129,7.2129,7.0835,7.1135,781547,0
1987-04-03,7.1135,7.243,7.1135,7.2129,352676,0
1987-04-06,7.1823,7.274,7.1823,7.2129,326838,0
1987-04-07,7.2129,7.2129,7.0527,7.0527,621935,0
1987-04-08,7.1135,7.1518,6.9917,7.0527,595181,0
1987-04-09,7.1135,7.1135,6.9233,6.9917,673740,0
1987-04-10,6.9233,7.0527,6.8316,6.862,1051599,0
1987-04-13,6.862,6.862,6.6718,6.7325,1051989,0
1987-04-14,6.6106,6.7021,6.3892,6.5798,820768,0
1987-04-15,6.6106,6.9917,6.6106,6.9233,1214095,0
1987-04-16,7.0527,7.1823,7.0527,7.1135,1066285,0
1987-04-20,7.1518,7.2129,7.0527,7.1135,811714,0
1987-04-21,7.0835,7.3731,6.9917,7.1823,663772,0
1987-04-22,7.3425,7.3425,7.1135,7.1135,545079,0
1987-04-23,7.0835,7.1518,6.9612,6.9917,398972,0
1987-04-24,6.8927,6.9612,6.8316,6.862,472946,0
1987-04-27,6.8316,6.9612,6.7325,6.8316,3423129,0
1987-04-28,6.8011,6.9917,6.8011,6.8316,591377,0
1987-04-29,6.8927,6.9917,6.8316,6.9612,606063,0
1987-04-30,6.9917,7.243,6.9917,7.1135,352807,0
1987-05-01,7.0527,7.1135,6.9917,7.0835,358967,0
1987-05-04,7.0527,7.1518,6.9917,7.1135,3803478,0
1987-05-05,7.1366,7.1974,7.0987,7.1366,3803478,0
1987-05-06,7.1366,7.1366,7.0069,7.0376,3265744,0
1987-05-07,7.0376,7.0987,6.9688,6.9688,243815,0
1987-05-08,7.0376,7.0678,6.9688,7.0069,641480,0
1987-05-11,7.0069,7.1974,7.0069,7.0376,1390239,0
1987-05-12,7.0376,7.0678,6.9688,7.0069,356477,0
1987-05-13,7.0069,7.0376,6.8775,7.0069,179290,0
1987-05-14,7.0376,7.0376,6.9079,6.9688,267158,0
1987-05-15,6.9384,6.9384,6.7478,6.7478,326444,0
1987-05-18,6.7478,6.7783,6.6487,6.7783,1033363,0
1987-05-19,6.7478,6.7783,6.4884,6.5798,439499,0
1987-05-20,6.6487,6.7098,6.5496,6.6487,559637,0
1987-05-21,6.7098,6.7783,6.679,6.7098,502059,0
1987-05-22,6.7783,6.8088,6.6487,6.7783,402775,0
1987-05-26,6.8393,7.0069,6.8393,7.0069,460088,0
1987-05-27,6.9688,6.9688,6.8775,6.9079,425335,0
1987-05-28,6.9384,7.0069,6.7783,6.9384,291818,0
1987-05-29,7.0069,7.0376,6.8775,6.9079,277391,0
1987-06-01,6.9688,7.0069,6.8775,6.8775,231091,0
1987-06-02,6.9079,6.9384,6.7478,6.8088,343101,0
1987-06-03,6.8393,6.9079,6.8088,6.8775,456809,0
1987-06-04,6.9384,6.9688,6.8775,6.9688,158698,0
1987-06-05,6.9688,7.0069,6.9384,6.9688,276736,0
1987-06-08,6.9688,7.0987,6.9079,7.0987,397003,0
1987-06-09,7.0678,7.0987,7.0069,7.0678,603441,0
1987-06-10,7.0987,7.1673,7.0069,7.0678,438583,0
1987-06-11,7.1673,7.1673,7.0678,7.1366,432810,0
1987-06-12,7.1366,7.2663,7.1366,7.1974,610656,0
1987-06-15,7.2663,7.2663,6.9688,7.1673,603573,0
1987-06-16,7.1673,7.1974,7.0987,7.1673,204471,0
1987-06-17,7.1974,7.2283,7.0678,7.1673,268738,0
1987-06-18,7.1366,7.1366,7.0678,7.1366,153843,0
1987-06-19,7.0987,7.2663,7.0678,7.2663,1083466,0
1987-06-22,7.2969,7.3959,7.2969,7.2969,613280,0
1987-06-23,7.3576,7.3576,7.1366,7.1974,780370,0
1987-06-24,7.1673,7.1974,7.0987,7.1673,257850,0
1987-06-25,7.1974,7.3273,7.1673,7.2663,416413,0
1987-06-26,7.2283,7.2663,7.1673,7.1673,207881,0
1987-06-29,7.1974,7.2283,7.1366,7.1974,311887,0
1987-06-30,7.1974,7.1974,7.0069,7.1366,321458,0
1987-07-01,7.1366,7.1673,7.0376,7.0987,214040,0
1987-07-02,7.1366,7.1673,7.0376,7.0376,270573,0
1987-07-06,7.0376,7.0987,6.8775,6.9688,376676,0
1987-07-07,6.9079,7.0376,6.9079,6.9688,353851,0
1987-07-08,6.9688,7.0069,6.9079,6.9688,329724,0
1987-07-09,7.0069,7.0678,6.9384,7.0678,718729,0
1987-07-10,7.0987,7.0987,7.0376,7.0987,297984,0
1987-07-13,7.0987,7.0987,7.0069,7.0376,742595,0
1987-07-14,7.0069,7.0678,6.9384,6.9688,849225,0
1987-07-15,6.9384,7.0069,6.9079,6.9384,390844,0
1987-07-16,6.9688,7.0376,6.9384,7.0069,424022,0
1987-07-17,7.0376,7.0678,7.0069,7.0678,321589,0
1987-07-20,7.0376,7.0987,7.0069,7.0678,413009,0
1987-07-21,7.0376,7.0987,7.0069,7.0069,392414,0
1987-07-22,7.0376,7.0678,6.9688,7.0069,853947,0
1987-07-23,7.0376,7.0678,7.0376,7.0678,365919,0
1987-07-24,7.0376,7.0678,7.0069,7.0678,813421,0
1987-07-27,7.0376,7.0678,7.0069,7.0376,516227,0
1987-07-28,7.0376,7.0678,7.0069,7.0678,445927,0
1987-07-29,7.0678,7.1673,7.0069,7.1673,541143,0
1987-07-30,7.1673,7.1974,7.0678,7.1366,420742,0
1987-07-31,7.1366,7.1366,7.0678,7.0987,276606,0
1987-08-03,7.0376,7.0678,7.0069,7.0376,3600188,0
1987-08-04,6.9461,7.0069,6.9461,6.9461,2898512,0
1987-08-05,7.0069,7.0451,6.9461,7.0451,2745058,0
1987-08-06,7.0451,7.1061,6.9765,7.1061,1086879,0
1987-08-07,7.0757,7.1749,7.0757,7.1443,828764,0
1987-08-10,7.1061,7.243,7.1061,7.243,710201,0
1987-08-11,7.243,7.4416,7.1749,7.4113,1324658,0
1987-08-12,7.4416,7.4721,7.3119,7.4113,459172,0
1987-08-13,7.4113,7.5406,7.3731,7.5104,949293,0
1987-08-14,7.4721,7.5406,7.4416,7.5104,1025365,0
1987-08-17,7.5104,7.5713,7.4721,7.5713,441465,0
1987-08-18,7.5713,7.5713,7.4416,7.5104,393200,0
1987-08-19,7.5104,7.5713,7.4721,7.5406,437134,0
1987-08-20,7.5406,7.6094,7.5104,7.5713,378643,0
1987-08-21,7.5713,7.5713,7.4416,7.5104,436481,0
1987-08-24,7.5104,7.5406,7.3119,7.3731,195686,0
1987-08-25,7.4416,7.4721,7.3731,7.4416,454841,0
1987-08-26,7.4416,7.4721,7.3425,7.4113,658003,0
1987-08-27,7.4113,7.4113,7.274,7.3119,416943,0
1987-08-28,7.243,7.274,7.2053,7.243,349265,0
1987-08-31,7.274,7.274,7.1749,7.274,313589,0
1987-09-01,7.274,7.3731,7.1749,7.1749,586521,0
1987-09-02,7.1749,7.1749,7.0069,7.1061,402249,0
1987-09-03,7.1749,7.2053,7.0451,7.2053,630590,0
1987-09-04,7.243,7.243,7.1749,7.2053,240146,0
1987-09-08,7.2053,7.243,7.0757,7.1443,405789,0
1987-09-09,7.1443,7.1749,7.1061,7.1443,296934,0
1987-09-10,7.2053,7.243,7.0757,7.1061,321721,0
1987-09-11,7.1061,7.2053,7.1061,7.1749,250376,0
1987-09-14,7.2053,7.243,7.1749,7.2053,289852,0
1987-09-15,7.243,7.243,7.1749,7.2053,163024,0
1987-09-16,7.2053,7.243,7.1749,7.2053,462582,0
1987-09-17,7.2053,7.2053,7.0757,7.1061,253522,0
1987-09-18,7.1443,7.1749,6.9765,6.9765,418776,0
1987-09-21,7.0069,7.1443,6.9461,6.9765,334445,0
1987-09-22,6.9765,7.2053,6.9461,7.2053,252732,0
1987-09-23,7.2053,7.2053,7.0451,7.2053,466780,0
1987-09-24,7.1749,7.2053,7.1061,7.1443,260869,0
1987-09-25,7.1061,7.243,7.1061,7.2053,329986,0
1987-09-28,7.243,7.3425,7.2053,7.274,941557,0
1987-09-29,7.243,7.3119,7.2053,7.243,491569,0
1987-09-30,7.274,7.3425,7.243,7.3119,416943,0
1987-10-01,7.3425,7.4113,7.3119,7.4113,334836,0
1987-10-02,7.3731,7.4721,7.3425,7.4113,825487,0
1987-10-05,7.3425,7.4416,7.3425,7.4416,417072,0
1987-10-06,7.4113,7.4416,7.3731,7.3731,313589,0
1987-10-07,7.4113,7.4416,7.3731,7.4416,430578,0
1987-10-08,7.4113,7.4721,7.4113,7.4416,736959,0
1987-10-09,7.4113,7.4416,7.3731,7.4416,420742,0
1987-10-12,7.4113,7.4416,7.3425,7.3731,270047,0
1987-10-13,7.4416,7.7391,7.3731,7.7085,1180257,0
1987-10-14,7.6094,7.6703,7.5104,7.5406,616554,0
1987-10-15,7.4721,7.6703,7.4113,7.6094,431365,0
1987-10-16,7.5406,7.6398,7.2053,7.3731,537079,0
1987-10-19,7.243,7.243,6.1454,6.5798,1655694,0
1987-10-20,6.9079,7.0069,4.6511,6.8775,1257247,0
1987-10-21,6.8775,7.4416,6.8775,7.1443,1019594,0
1987-10-22,6.7783,7.3425,6.7783,7.1749,1081238,0
1987-10-23,7.0757,7.5406,7.0451,7.3731,818665,0
1987-10-26,7.3119,7.3425,7.1061,7.2053,553865,0
1987-10-27,7.274,7.3731,7.243,7.274,396218,0
1987-10-28,7.1443,7.3119,7.0757,7.1443,519767,0
1987-10-29,7.1061,7.3425,7.1061,7.243,7987304,0
1987-10-30,7.243,7.3119,7.1443,7.2053,1377123,0
1987-11-02,7.2053,7.243,7.1749,7.243,808570,0
1987-11-03,7.1749,7.1749,7.1061,7.1443,33968994,0
1987-11-04,7.1291,7.1291,7.0604,7.0909,880836,0
1987-11-05,7.0604,7.2969,7.0604,7.1291,920443,0
1987-11-06,7.1901,7.3652,7.1291,7.1291,2780473,0
1987-11-09,7.0604,7.1594,7.0222,7.0222,2885395,0
1987-11-10,6.9537,7.0909,6.9537,7.0604,314900,0
1987-11-11,7.1291,7.2283,7.0604,7.1901,344410,0
1987-11-12,7.1901,7.3652,7.0909,7.1291,265064,0
1987-11-13,7.1594,7.1901,6.9917,6.9917,350835,0
1987-11-16,7.0604,7.0909,6.9537,7.0222,395298,0
1987-11-17,6.9917,6.9917,6.885,6.9917,487109,0
1987-11-18,6.9917,7.0604,6.9233,7.0604,232014,0
1987-11-19,7.0604,7.1291,6.9917,7.0604,486057,0
1987-11-20,7.0909,7.0909,6.9917,7.0604,356610,0
1987-11-23,7.0909,7.0909,6.9917,6.9917,150566,0
1987-11-24,7.0222,7.0909,7.0222,7.0604,460615,0
1987-11-25,7.0222,7.0604,6.9917,7.0604,151218,0
1987-11-27,7.0604,7.0604,6.9917,7.0222,58890,0
1987-11-30,6.9537,6.9537,6.5496,6.8239,494321,0
1987-12-01,6.885,6.885,6.6183,6.8545,239487,0
1987-12-02,6.885,6.9233,6.8545,6.9233,299688,0
1987-12-03,6.9917,6.9917,6.786,6.8239,737875,0
1987-12-04,6.7174,6.8239,6.6867,6.7555,413138,0
1987-12-07,6.8239,6.8545,6.786,6.8239,756498,0
1987-12-08,6.8239,6.885,6.786,6.885,346903,0
1987-12-09,6.9233,6.9917,6.8545,6.9233,535503,0
1987-12-10,6.885,6.9537,6.8545,6.885,220076,0
1987-12-11,6.9537,6.9537,6.8545,6.9233,182041,0
1987-12-14,6.885,7.0222,6.885,7.0222,241979,0
1987-12-15,7.0604,7.2283,7.0222,7.1594,482387,0
1987-12-16,7.1594,7.1594,7.0909,7.1291,368544,0
1987-12-17,7.0909,7.1594,6.9537,6.9537,632556,0
1987-12-18,7.0222,7.0604,6.9537,7.0222,937622,0
1987-12-21,6.9917,7.0222,6.9537,6.9917,721873,0
1987-12-22,7.0222,7.0222,6.9233,7.0222,177060,0
1987-12-23,7.0222,7.0604,6.9917,7.0222,366710,0
1987-12-24,7.0222,7.0604,6.9917,7.0222,155025,0
1987-12-28,6.9917,7.0604,6.9537,7.0222,528157,0
1987-12-29,7.0222,7.0604,6.9917,6.9917,188863,0
1987-12-30,7.1291,7.1291,7.0604,7.0604,240799,0
1987-12-31,7.0222,7.1291,7.0222,7.1291,548882,0
1988-01-04,7.0909,7.2969,7.0909,7.2283,324478,0
1988-01-05,7.2969,7.3959,7.2969,7.3652,248013,0
1988-01-06,7.3652,7.3652,7.2969,7.3652,195551,0
1988-01-07,7.3652,7.4645,7.2969,7.3959,278048,0
1988-01-08,7.3652,7.434,7.1594,7.1901,339034,0
1988-01-11,7.2283,7.2586,7.0604,7.2283,229651,0
1988-01-12,7.1901,7.2283,7.0604,7.1291,300217,0
1988-01-13,7.1291,7.2283,7.0604,7.1594,238834,0
1988-01-14,7.1901,7.1901,7.0909,7.1594,106497,0
1988-01-15,7.2969,7.3959,7.2283,7.3959,666529,0
1988-01-18,7.3959,7.4645,7.3652,7.3959,273195,0
1988-01-19,7.3959,7.533,7.2969,7.434,336279,0
1988-01-20,7.434,7.4645,7.3652,7.4645,345196,0
1988-01-21,7.4645,7.4645,7.3959,7.434,260734,0
1988-01-22,7.5026,7.7694,7.4645,7.7694,541011,0
1988-01-25,7.7391,7.8075,7.6703,7.8075,988380,0
1988-01-26,7.8075,7.8075,7.6703,7.7008,389008,0
1988-01-27,7.7391,7.7694,7.6703,7.7008,470320,0
1988-01-28,7.7694,7.8687,7.7391,7.8381,675573,0
1988-01-29,7.9067,8.0745,7.8687,8.0745,9273666,0
1988-02-01,8.0745,8.0745,7.9756,8.044,623772,0
1988-02-02,7.9756,8.0059,7.9372,8.0059,612095,0
1988-02-03,8.0059,8.044,7.8687,7.9067,49215956,0
1988-02-04,7.8229,7.8535,7.7542,7.8229,2660205,0
1988-02-05,7.8915,7.9601,7.8535,7.9219,2757523,0
1988-02-08,7.9219,7.9219,7.8535,7.8535,944445,0
1988-02-09,7.9219,7.9601,7.8915,7.9601,467698,0
1988-02-10,7.9601,8.0593,7.9601,8.0593,293394,0
1988-02-11,7.9906,7.9906,7.7846,7.8535,308474,0
1988-02-12,7.8229,7.8915,7.7846,7.8915,361200,0
1988-02-16,7.8229,7.9219,7.7846,7.9219,158828,0
1988-02-17,7.9219,7.9601,7.8535,7.9601,278176,0
1988-02-18,7.9601,7.9601,7.8229,7.8915,206568,0
1988-02-19,7.8915,7.9906,7.8229,7.9906,339689,0
1988-02-22,7.9906,8.0974,7.8915,8.0285,289456,0
1988-02-23,8.0974,8.0974,7.8535,7.9219,307687,0
1988-02-24,7.9219,7.9601,7.8229,7.8229,235817,0
1988-02-25,7.8535,7.9601,7.7542,7.7846,318835,0
1988-02-26,7.8229,7.8915,7.7846,7.8915,144400,0
1988-02-29,7.8915,7.8915,7.7846,7.8535,312149,0
1988-03-01,7.8535,7.8915,7.7542,7.8535,567634,0
1988-03-02,7.8535,7.9219,7.8229,7.8915,219946,0
1988-03-03,7.9219,7.9601,7.8915,7.9219,322509,0
1988-03-04,7.8915,7.9219,7.8535,7.9219,511111,0
1988-03-07,7.8915,7.9601,7.8535,7.8915,166437,0
1988-03-08,7.8915,7.8915,7.7846,7.8535,350051,0
1988-03-09,7.8229,7.8229,7.7542,7.7846,345988,0
1988-03-10,7.7542,7.7846,7.6857,7.6857,343890,0
1988-03-11,7.7162,7.7162,7.6474,7.7162,357528,0
1988-03-14,7.7162,7.7162,7.6474,7.6857,148993,0
1988-03-15,7.7162,7.8229,7.6474,7.8229,284871,0
1988-03-16,7.7846,7.8535,7.7162,7.8535,683053,0
1988-03-17,7.8535,7.9906,7.8229,7.9601,265325,0
1988-03-18,7.9906,7.9906,7.8915,7.9601,587309,0
1988-03-21,7.8535,7.8535,7.7542,7.8229,156074,0
1988-03-22,7.8229,7.8535,7.7846,7.8535,116072,0
1988-03-23,7.8229,7.8535,7.7542,7.7542,517014,0
1988-03-24,7.6857,7.6857,7.5788,7.6094,315298,0
1988-03-25,7.6094,7.6094,7.3731,7.4416,302836,0
1988-03-28,7.3731,7.4721,7.3731,7.4721,168535,0
1988-03-29,7.5104,7.5406,7.4416,7.4721,309000,0
1988-03-30,7.5104,7.5104,7.3731,7.4721,299688,0
1988-03-31,7.4416,7.5104,7.4416,7.5104,330245,0
1988-04-04,7.4416,7.4721,7.3731,7.4416,197914,0
1988-04-05,7.3731,7.4416,7.3731,7.4416,249062,0
1988-04-06,7.4035,7.6094,7.4035,7.6094,369461,0
1988-04-07,7.6094,7.6857,7.5406,7.6857,193846,0
1988-04-08,7.6857,7.8535,7.6474,7.8229,259949,0
1988-04-11,7.8229,7.8229,7.6857,7.7542,363951,0
1988-04-12,7.7162,7.7542,7.6474,7.7542,220730,0
1988-04-13,7.7162,7.7846,7.6474,7.7162,317788,0
1988-04-14,7.6474,7.6474,7.4035,7.4416,331164,0
1988-04-15,7.4035,7.4035,7.3042,7.3348,369989,0
1988-04-18,7.3348,7.3731,7.3042,7.3348,257850,0
1988-04-19,7.3348,7.4035,7.3042,7.3348,295490,0
1988-04-20,7.3042,7.3348,7.2359,7.2663,244341,0
1988-04-21,7.3042,7.4035,7.2359,7.2359,368279,0
1988-04-22,7.2663,7.4035,7.2359,7.3731,213259,0
1988-04-25,7.4035,7.4416,7.4035,7.4035,124073,0
1988-04-26,7.4035,7.4416,7.3731,7.4416,450388,0
1988-04-27,7.4035,7.4416,7.4035,7.4035,133383,0
1988-04-28,7.4035,7.4416,7.3348,7.4035,134829,0
1988-04-29,7.4035,7.4416,7.3731,7.4416,747845,0
1988-05-02,7.4416,7.5406,7.4035,7.5104,375624,0
1988-05-03,7.5104,7.6094,7.4721,7.5406,59977438,0
1988-05-04,7.5256,7.5939,7.4948,7.4948,1741466,0
1988-05-05,7.4568,7.5256,7.4186,7.4948,1733733,0
1988-05-06,7.4948,7.5256,7.4186,7.4948,160139,0
1988-05-09,7.4568,7.5256,7.4568,7.5256,192800,0
1988-05-10,7.4948,7.5636,7.4948,7.5636,203683,0
1988-05-11,7.5636,7.5636,7.4186,7.4948,243949,0
1988-05-12,7.4568,7.4948,7.3119,7.3502,169057,0
1988-05-13,7.3502,7.4948,7.3502,7.4948,204337,0
1988-05-16,7.4948,7.5256,7.4186,7.5256,244341,0
1988-05-17,7.5636,7.5636,7.3882,7.4568,487763,0
1988-05-18,7.4568,7.5636,7.3502,7.4186,284213,0
1988-05-19,7.4186,7.5636,7.3882,7.5636,284604,0
1988-05-20,7.5636,7.6321,7.5256,7.6321,345988,0
1988-05-23,7.5939,7.6321,7.5256,7.5636,125778,0
1988-05-24,7.5636,7.7008,7.5636,7.7008,320279,0
1988-05-25,7.7391,7.8075,7.7008,7.7008,462056,0
1988-05-26,7.7391,7.7391,7.7008,7.7391,104008,0
1988-05-27,7.7008,7.8075,7.7008,7.8075,181257,0
1988-05-31,7.8075,8.0897,7.8075,8.0897,739972,0
1988-06-01,8.0213,8.1277,7.9527,8.1277,775912,0
1988-06-02,8.0897,8.1277,7.9831,8.0593,378905,0
1988-06-03,8.1277,8.2344,8.0897,8.1963,360677,0
1988-06-06,8.1277,8.1661,8.0213,8.0897,302313,0
1988-06-07,8.0593,8.0593,7.7772,7.8459,657871,0
1988-06-08,7.9144,8.0593,7.9144,7.9831,830992,0
1988-06-09,7.9144,8.0213,7.9144,7.9144,773152,0
1988-06-10,7.9527,7.9831,7.9144,7.9831,230570,0
1988-06-13,7.9831,8.0593,7.9527,7.9831,425990,0
1988-06-14,8.0213,8.1963,8.0213,8.1963,1222099,0
1988-06-15,8.1661,8.1661,8.0897,8.1661,608553,0
1988-06-16,8.0897,8.1661,8.0593,8.1277,506518,0
1988-06-17,8.1661,8.1661,8.0897,8.1661,856961,0
1988-06-20,8.1277,8.1661,8.0897,8.1661,224535,0
1988-06-21,8.1661,8.1661,8.1277,8.1661,396743,0
1988-06-22,8.2344,8.265,8.1661,8.2344,444873,0
1988-06-23,8.1963,8.2344,8.0593,8.1277,406447,0
1988-06-24,8.1277,8.1661,8.0593,8.0593,201453,0
1988-06-27,8.1277,8.1277,8.0593,8.1277,256934,0
1988-06-28,8.1277,8.1963,8.0897,8.1277,520814,0
1988-06-29,8.1277,8.1661,8.0593,8.0593,277519,0
1988-06-30,8.0897,8.1661,8.0593,8.1661,233849,0
1988-07-01,8.1277,8.1661,8.0593,8.0897,209454,0
1988-07-05,8.0593,8.1963,8.0593,8.1963,355035,0
1988-07-06,8.1661,8.1963,7.9527,8.0213,427037,0
1988-07-07,8.0213,8.0593,7.9527,8.0213,256011,0
1988-07-08,7.9831,8.0213,7.8459,7.8839,265719,0
1988-07-11,7.9144,7.9831,7.9144,7.9144,246308,0
1988-07-12,7.9144,7.9527,7.7772,7.8459,170633,0
1988-07-13,7.8459,7.9144,7.8075,7.8459,215354,0
1988-07-14,7.8839,7.9144,7.8075,7.9144,218634,0
1988-07-15,7.8459,7.9144,7.8459,7.9144,298639,0
1988-07-18,7.8839,7.9144,7.8075,7.8459,183617,0
1988-07-19,7.8839,7.9144,7.7772,7.8459,153975,0
1988-07-20,7.8839,7.8839,7.7772,7.8075,125250,0
1988-07-21,7.8459,7.8459,7.7391,7.8075,127876,0
1988-07-22,7.7391,7.8075,7.6321,7.7391,385071,0
1988-07-25,7.7008,7.8075,7.6703,7.8075,555178,0
1988-07-26,7.8075,7.8459,7.7772,7.8075,149649,0
1988-07-27,7.8075,7.9527,7.7772,7.8839,379951,0
1988-07-28,7.8839,7.9144,7.8839,7.9144,200012,0
1988-07-29,7.9144,8.1277,7.8839,8.0897,443437,0
1988-08-01,8.0593,8.1661,8.0593,8.1277,6644675,0
1988-08-02,8.1277,8.1661,8.0897,8.1277,8953914,0
1988-08-03,8.1277,8.1277,8.0897,8.0897,74334518,0
1988-08-04,8.044,8.0818,7.8988,7.9372,2952680,0
1988-08-05,7.9372,7.9372,7.8687,7.8988,2783099,0
1988-08-08,7.9372,8.0136,7.8305,7.8687,7415212,0
1988-08-09,7.8687,7.8687,7.7236,7.7542,420872,0
1988-08-10,7.7542,7.7923,7.6474,7.7236,319887,0
1988-08-11,7.7236,7.7542,7.6474,7.7236,378773,0
1988-08-12,7.7236,7.7236,7.6474,7.7236,228992,0
1988-08-15,7.6857,7.7236,7.5788,7.6169,418643,0
1988-08-16,7.5788,7.6857,7.5406,7.5788,922013,0
1988-08-17,7.6474,7.7236,7.5406,7.7236,284740,0
1988-08-18,7.7236,7.7923,7.6474,7.6857,185060,0
1988-08-19,7.6857,7.7542,7.6474,7.7236,288802,0
1988-08-22,7.7236,7.7236,7.6169,7.6474,181647,0
1988-08-23,7.6857,7.7236,7.6474,7.6857,322509,0
1988-08-24,7.6857,7.8305,7.6857,7.8305,216275,0
1988-08-25,7.7542,7.8305,7.7236,7.7923,149908,0
1988-08-26,7.7542,7.8305,7.7542,7.7923,187813,0
1988-08-29,7.8305,7.8687,7.7923,7.8305,135748,0
1988-08-30,7.8687,7.8687,7.7923,7.8687,123548,0
1988-08-31,7.8988,7.8988,7.7923,7.8687,142302,0
1988-09-01,7.8305,7.8305,7.6857,7.7923,225191,0
1988-09-02,7.8305,8.0136,7.8305,8.0136,341525,0
1988-09-06,7.9756,8.0136,7.8687,7.9756,308870,0
1988-09-07,8.0136,8.044,7.9756,8.044,278176,0
1988-09-08,8.0136,8.1201,7.9756,8.1201,307032,0
1988-09-09,8.0818,8.1201,8.0136,8.044,620885,0
1988-09-12,8.0818,8.0818,7.8305,8.0136,312279,0
1988-09-13,7.9756,8.0136,7.9372,7.9756,180602,0
1988-09-14,8.044,8.044,7.9756,8.0136,335362,0
1988-09-15,8.0136,8.0136,7.9756,8.0136,973032,0
1988-09-16,7.9756,8.044,7.9372,8.044,565272,0
1988-09-19,7.9756,8.0136,7.9372,7.9756,128268,0
1988-09-20,7.9372,8.0136,7.9372,7.9756,91152,0
1988-09-21,7.9756,7.9756,7.8305,7.8988,381137,0
1988-09-22,7.9372,7.9372,7.8687,7.8988,149383,0
1988-09-23,7.8687,7.9756,7.8687,7.9756,293657,0
1988-09-26,7.9372,7.9756,7.8687,7.9372,66230,0
1988-09-27,7.9372,7.9756,7.8988,7.9372,321984,0
1988-09-28,7.8988,7.9372,7.8687,7.9372,196469,0
1988-09-29,7.9372,7.9756,7.8687,7.9756,876503,0
1988-09-30,7.9756,8.0136,7.8305,7.9756,1023792,0
1988-10-03,7.8988,7.8988,7.7923,7.8988,176401,0
1988-10-04,7.8687,7.8687,7.7542,7.8305,458646,0
1988-10-05,7.8305,7.8305,7.7236,7.7923,482516,0
1988-10-06,7.7923,7.7923,7.7542,7.7923,205783,0
1988-10-07,7.7923,7.9372,7.7923,7.9372,1316921,0
1988-10-10,7.9372,7.9756,7.8988,7.9756,206698,0
1988-10-11,7.9372,7.9756,7.8687,7.9372,289197,0
1988-10-12,7.8687,7.8988,7.7923,7.8305,295095,0
1988-10-13,7.8305,7.9372,7.7923,7.8988,186896,0
1988-10-14,7.8988,7.9372,7.8305,7.8988,498783,0
1988-10-17,7.8687,7.9372,7.8687,7.8988,79745,0
1988-10-18,7.8687,7.9372,7.8687,7.9372,193057,0
1988-10-19,7.9372,7.9372,7.8305,7.8988,230699,0
1988-10-20,7.8305,8.0818,7.8305,8.0818,540095,0
1988-10-21,8.0136,8.044,7.9756,8.0136,457992,0
1988-10-24,8.0136,8.1201,7.9372,8.0818,641214,0
1988-10-25,8.044,8.0818,8.044,8.0818,375758,0
1988-10-26,8.0818,8.0818,8.044,8.0818,406972,0
1988-10-27,8.044,8.0818,7.9756,8.044,244733,0
1988-10-28,8.044,8.0818,8.0136,8.044,322769,0
1988-10-31,8.044,8.1201,8.0136,8.0818,583897,0
1988-11-01,8.1201,8.1889,8.0818,8.1201,451037,0
1988-11-02,8.1201,8.1584,8.0818,8.1584,188863,0
1988-11-03,8.1889,8.2271,8.1584,8.1584,5024528,0
1988-11-04,8.0745,8.105,7.9601,8.0745,388610,0
1988-11-07,7.9601,8.0363,7.9601,7.9983,1601397,0
1988-11-08,7.9983,8.105,7.9983,8.105,1713665,0
1988-11-09,8.1431,8.1431,8.0363,8.0363,204337,0
1988-11-10,8.0363,8.0745,7.9983,8.0363,434511,0
1988-11-11,7.9983,7.9983,7.815,7.815,225323,0
1988-11-14,7.8535,7.8839,7.815,7.8535,209587,0
1988-11-15,7.8839,7.8839,7.8535,7.8839,166173,0
1988-11-16,7.8535,7.8839,7.7008,7.7772,477402,0
1988-11-17,7.815,7.8839,7.7772,7.8535,509011,0
1988-11-18,7.8535,7.8839,7.815,7.8535,279099,0
1988-11-21,7.815,7.8535,7.7772,7.8535,194240,0
1988-11-22,7.8535,7.8535,7.7772,7.8535,141516,0
1988-11-23,7.8535,7.8839,7.815,7.8535,123023,0
1988-11-25,7.815,7.815,7.7391,7.7391,132076,0
1988-11-28,7.7391,7.815,7.7391,7.815,236992,0
1988-11-29,7.815,7.8839,7.7391,7.8839,274509,0
1988-11-30,7.8535,7.9601,7.8535,7.9601,294311,0
1988-12-01,7.9601,7.9983,7.8839,7.9219,279885,0
1988-12-02,7.8839,7.9601,7.8535,7.9219,198304,0
1988-12-05,7.9601,7.9983,7.9219,7.9983,351628,0
1988-12-06,7.9601,8.0363,7.9219,8.0363,383496,0
1988-12-07,8.0363,8.1431,7.9983,8.105,1172913,0
1988-12-08,8.105,8.1812,8.0745,8.1431,211944,0
1988-12-09,8.1431,8.1812,8.105,8.1431,445795,0
1988-12-12,8.2194,8.2194,8.1431,8.1812,376543,0
1988-12-13,8.1431,8.1812,8.105,8.1812,528682,0
1988-12-14,8.1812,8.1812,8.0745,8.105,227555,0
1988-12-15,8.105,8.1431,8.0745,8.1431,257850,0
1988-12-16,8.1812,8.1812,8.0745,8.1431,763976,0
1988-12-19,8.105,8.1812,8.0745,8.1812,289590,0
1988-12-20,8.1812,8.1812,8.0745,8.0745,181518,0
1988-12-21,8.105,8.105,8.0363,8.0363,195419,0
1988-12-22,8.0745,8.0745,7.9983,8.0745,301784,0
1988-12-23,8.0745,8.0745,7.9983,7.9983,612228,0
1988-12-27,7.9601,8.0363,7.9219,7.9601,135613,0
1988-12-28,7.9601,8.0363,7.8839,7.9983,150827,0
1988-12-29,7.9983,8.0745,7.9983,8.0745,158958,0
1988-12-30,8.0745,8.0745,7.9983,8.0363,139153,0
1989-01-03,7.9601,7.9983,7.815,7.8535,355560,0
1989-01-04,7.9219,7.9601,7.8839,7.9601,369069,0
1989-01-05,7.9601,7.9601,7.8839,7.9601,190567,0
1989-01-06,7.9219,7.9601,7.9219,7.9219,249062,0
1989-01-09,7.9219,7.9983,7.8839,7.9219,224668,0
1989-01-10,7.9601,7.9601,7.8839,7.9601,177584,0
1989-01-11,7.9601,7.9983,7.8839,7.9601,311887,0
1989-01-12,7.9601,7.9983,7.9219,7.9601,210111,0
1989-01-13,7.9219,7.9983,7.9219,7.9219,114364,0
1989-01-16,7.9219,7.9601,7.8839,7.9219,247753,0
1989-01-17,7.9219,7.9601,7.8839,7.9601,140204,0
1989-01-18,7.9601,7.9601,7.8839,7.9219,495501,0
1989-01-19,7.9219,7.9983,7.9219,7.9601,539962,0
1989-01-20,7.9219,7.9601,7.8535,7.9219,433201,0
1989-01-23,7.9601,7.9983,7.9219,7.9601,289852,0
1989-01-24,7.9601,8.0745,7.9601,8.0745,358447,0
1989-01-25,8.0745,8.0745,7.9983,8.0363,185454,0
1989-01-26,8.0363,8.1431,7.9601,8.0745,309526,0
1989-01-27,8.1431,8.2194,8.0745,8.1431,645542,0
1989-01-30,8.1812,8.2194,8.1431,8.1431,198045,0
1989-01-31,8.1431,8.1812,8.1431,8.1812,370774,0
1989-02-01,8.1431,8.1812,8.0363,8.0745,178898,0
1989-02-02,8.0745,8.1431,8.0363,8.1431,911521,0
1989-02-03,8.0745,8.105,7.9983,8.0363,801876,0
1989-02-06,8.0213,8.0213,7.9067,7.9831,972771,0
1989-02-07,7.9448,8.0593,7.9448,8.0593,1685857,0
1989-02-08,7.9831,8.0213,7.9448,8.0213,1663041,0
1989-02-09,8.0213,8.0213,7.9831,7.9831,200401,0
1989-02-10,7.9831,7.9831,7.9448,7.9831,436219,0
1989-02-13,7.9831,8.0593,7.9448,8.0593,273327,0
1989-02-14,8.0593,8.0974,7.9831,8.0213,176272,0
1989-02-15,8.0213,8.0974,8.0213,8.0974,216141,0
1989-02-16,8.0593,8.0974,8.0213,8.0593,97447,0
1989-02-17,8.0593,8.1355,8.0213,8.0593,277260,0
1989-02-21,8.0213,8.0593,8.0213,8.0213,191746,0
1989-02-22,8.0213,8.0593,7.9067,7.9448,642660,0
1989-02-23,7.9067,7.9831,7.8687,7.9448,560948,0
1989-02-24,7.9448,7.9448,7.8687,7.8687,322116,0
1989-02-27,7.8687,7.9067,7.8305,7.9067,293917,0
1989-02-28,7.9067,7.9831,7.8687,7.9831,251818,0
1989-03-01,7.9448,8.0213,7.9448,7.9448,304671,0
1989-03-02,7.9448,8.0213,7.9067,7.9448,199617,0
1989-03-03,7.9448,8.0213,7.9067,7.9448,258375,0
1989-03-06,7.9831,8.0593,7.9448,8.0593,302442,0
1989-03-07,8.0213,8.0213,7.9448,8.0213,201584,0
1989-03-08,7.9831,8.0593,7.9831,8.0213,137318,0
1989-03-09,8.0593,8.0593,7.9448,7.9831,485928,0
1989-03-10,7.9831,7.9831,7.9067,7.9448,199356,0
1989-03-13,7.9448,8.0213,7.9448,7.9831,259162,0
1989-03-14,7.9831,7.9831,7.9448,7.9831,348872,0
1989-03-15,8.0213,8.0593,7.9448,7.9448,581932,0
1989-03-16,7.9831,8.0593,7.9448,8.0213,448023,0
1989-03-17,7.8687,7.8687,7.7542,7.8687,899716,0
1989-03-20,7.8687,7.8687,7.7542,7.8305,200140,0
1989-03-21,7.8305,7.8687,7.7923,7.7923,397659,0
1989-03-22,7.7923,7.8687,7.7923,7.8305,207355,0
1989-03-23,7.8687,7.9067,7.8305,7.8305,140994,0
1989-03-27,7.8305,7.8687,7.7923,7.8305,287756,0
1989-03-28,7.7923,7.9067,7.7923,7.8687,772370,0
1989-03-29,7.8687,7.9448,7.8305,7.8305,152270,0
1989-03-30,7.8305,7.9067,7.8305,7.8305,213519,0
1989-03-31,7.8305,7.9831,7.8305,7.9831,348609,0
1989-04-03,7.9448,7.9831,7.9067,7.9831,275686,0
1989-04-04,7.9448,8.0213,7.9067,8.0213,125120,0
1989-04-05,7.9831,8.0593,7.9448,8.0213,99022,0
1989-04-06,7.9831,8.0213,7.9448,7.9831,429399,0
1989-04-07,7.9448,7.9831,7.9067,7.9448,241587,0
1989-04-10,7.9448,7.9831,7.9067,7.9448,128527,0
1989-04-11,7.9448,8.0213,7.9067,7.9448,329589,0
1989-04-12,7.9448,7.9448,7.8687,7.9067,515961,0
1989-04-13,7.8687,7.9067,7.8305,7.8687,729612,0
1989-04-14,7.8687,7.9067,7.8305,7.9067,884374,0
1989-04-17,7.8687,7.9448,7.8687,7.8687,301128,0
1989-04-18,7.9448,8.0213,7.9448,8.0213,415235,0
1989-04-19,7.9831,8.0593,7.9831,8.0593,524616,0
1989-04-20,8.0213,8.0593,7.9067,8.0213,629020,0
1989-04-21,7.9831,8.0213,7.9831,8.0213,411301,0
1989-04-24,8.0213,8.0213,7.9448,7.9831,289985,0
1989-04-25,7.9831,8.0593,7.9831,7.9831,313852,0
1989-04-26,7.9831,8.0593,7.9831,8.0593,474124,0
1989-04-27,8.0593,8.1355,8.0213,8.0974,267158,0
1989-04-28,8.0593,8.0974,8.0213,8.0593,324212,0
1989-05-01,8.0593,8.0593,7.9831,8.0213,291818,0
1989-05-02,7.9831,8.0593,7.9831,8.0213,355165,0
1989-05-03,7.9831,8.0593,7.9831,7.9831,512286,0
1989-05-04,8.0059,8.0059,7.9297,7.9677,2602498,0
1989-05-05,7.9677,8.0818,7.9677,8.044,2546888,0
1989-05-08,8.044,8.1201,8.0059,8.0818,303360,0
1989-05-09,8.0818,8.1201,8.044,8.1201,344281,0
1989-05-10,8.0818,8.1584,8.0818,8.0818,552293,0
1989-05-11,8.0818,8.1584,8.0818,8.1201,272802,0
1989-05-12,8.204,8.3184,8.1584,8.3184,778271,0
1989-05-15,8.3184,8.357,8.2804,8.3184,415365,0
1989-05-16,8.2804,8.3946,8.2804,8.3946,439760,0
1989-05-17,8.3946,8.4332,8.357,8.4332,469535,0
1989-05-18,8.3946,8.4718,8.357,8.4718,217192,0
1989-05-19,8.4332,8.5474,8.4332,8.5474,433071,0
1989-05-22,8.5474,8.6614,8.5091,8.6241,678460,0
1989-05-23,8.6241,8.6241,8.4718,8.4718,382314,0
1989-05-24,8.4718,8.5091,8.4332,8.4718,722792,0
1989-05-25,8.4332,8.4718,8.357,8.357,113446,0
1989-05-26,8.3946,8.4718,8.357,8.4332,357132,0
1989-05-30,8.5091,8.5091,8.3946,8.4332,530127,0
1989-05-31,8.4332,8.4718,8.3946,8.4718,238704,0
1989-06-01,8.4332,8.4718,8.4332,8.4332,292472,0
1989-06-02,8.4718,8.5852,8.4718,8.5474,704167,0
1989-06-05,8.5852,8.5852,8.4718,8.4718,344674,0
1989-06-06,8.5474,8.5852,8.5091,8.5852,369724,0
1989-06-07,8.5852,8.5852,8.5474,8.5852,556224,0
1989-06-08,8.5852,8.6241,8.5474,8.5474,864178,0
1989-06-09,8.5474,8.5852,8.5091,8.5852,933031,0
1989-06-12,8.5474,8.5852,8.5091,8.5852,510454,0
1989-06-13,8.5474,8.5474,8.4718,8.5091,563047,0
1989-06-14,8.5474,8.6241,8.5091,8.6241,869161,0
1989-06-15,8.6241,8.6241,8.5474,8.5852,647510,0
1989-06-16,8.4718,8.5852,8.4718,8.5852,1174225,0
1989-06-19,8.5852,8.6241,8.5474,8.5852,227157,0
1989-06-20,8.5474,8.6241,8.5474,8.5852,910079,0
1989-06-21,8.6241,8.6241,8.4718,8.5091,379431,0
1989-06-22,8.4718,8.6614,8.4718,8.6614,485402,0
1989-06-23,8.6614,8.7378,8.6241,8.6614,301525,0
1989-06-26,8.7003,8.7378,8.6614,8.7003,211944,0
1989-06-27,8.6614,8.7378,8.6614,8.7003,244081,0
1989-06-28,8.7003,8.7378,8.6241,8.6614,303886,0
1989-06-29,8.6241,8.6614,8.5474,8.5852,313985,0
1989-06-30,8.5852,8.5852,8.5091,8.5474,326181,0
1989-07-03,8.5474,8.5852,8.5091,8.5474,718986,0
1989-07-05,8.5091,8.5852,8.5091,8.5852,304671,0
1989-07-06,8.5852,8.7003,8.5474,8.6241,1697794,0
1989-07-07,8.6241,8.7762,8.5852,8.7378,1392729,0
1989-07-10,8.7378,8.8149,8.7003,8.7762,455498,0
1989-07-11,8.8149,8.8508,8.7762,8.8508,327887,0
1989-07-12,8.8508,8.8508,8.8149,8.8508,366316,0
1989-07-13,8.8508,8.891,8.8149,8.891,681610,0
1989-07-14,8.891,8.9283,8.8149,8.891,296407,0
1989-07-17,8.8508,9.0114,8.8508,8.9283,295751,0
1989-07-18,8.9283,8.9662,8.8508,8.9283,212339,0
1989-07-19,8.9283,9.0886,8.9283,9.0886,653282,0
1989-07-20,9.0886,9.1642,9.0507,9.1278,418643,0
1989-07-21,9.0886,9.1278,9.0886,9.1278,561077,0
1989-07-24,9.0886,9.1642,9.0886,9.1278,528949,0
1989-07-25,9.1278,9.1642,9.0886,9.1642,288674,0
1989-07-26,9.1278,9.2418,9.1278,9.2418,946803,0
1989-07-27,9.2418,9.2772,9.1642,9.2772,521340,0
1989-07-28,9.2418,9.3914,9.2418,9.3914,401595,0
1989-07-31,9.3579,9.549,9.3579,9.549,504685,0
1989-08-01,9.549,9.549,9.4339,9.507,532749,0
1989-08-02,9.4706,9.507,9.3914,9.4339,237128,0
1989-08-03,9.4339,9.4706,9.3914,9.3914,342444,0
1989-08-04,9.425,9.425,9.349,9.3835,1143405,0
1989-08-07,9.3835,9.549,9.3835,9.4984,1312856,0
1989-08-08,9.4984,9.583,9.4627,9.549,326704,0
1989-08-09,9.4984,9.549,9.4627,9.549,439369,0
1989-08-10,9.4984,9.549,9.425,9.549,362120,0
1989-08-11,9.549,9.549,9.3835,9.4627,543505,0
1989-08-14,9.425,9.4627,9.349,9.349,315952,0
1989-08-15,9.349,9.3835,9.349,9.3835,90496,0
1989-08-16,9.3835,9.425,9.349,9.425,344543,0
1989-08-17,9.3835,9.425,9.349,9.3835,214828,0
1989-08-18,9.3835,9.425,9.349,9.425,325261,0
1989-08-21,9.425,9.425,9.349,9.349,326181,0
1989-08-22,9.3094,9.349,9.2264,9.2704,208272,0
1989-08-23,9.2704,9.349,9.2704,9.349,884637,0
1989-08-24,9.349,9.4627,9.3094,9.4627,381395,0
1989-08-25,9.4627,9.4627,9.349,9.3835,509011,0
1989-08-28,9.3835,9.4627,9.349,9.4627,200665,0
1989-08-29,9.425,9.4627,9.3835,9.425,123678,0
1989-08-30,9.3835,9.4627,9.349,9.425,267028,0
1989-08-31,9.425,9.4627,9.349,9.425,206175,0
1989-09-01,9.3835,9.4627,9.3835,9.4627,252732,0
1989-09-05,9.4627,9.4984,9.3835,9.425,477007,0
1989-09-06,9.3835,9.425,9.349,9.3835,453662,0
1989-09-07,9.425,9.4627,9.349,9.425,352150,0
1989-09-08,9.3835,9.3835,9.3094,9.3835,239357,0
1989-09-11,9.3835,9.4984,9.3835,9.4984,379690,0
1989-09-12,9.4984,9.583,9.4627,9.4984,498123,0
1989-09-13,9.4984,9.549,9.425,9.425,497075,0
1989-09-14,9.4627,9.549,9.3835,9.4984,603966,0
1989-09-15,9.549,9.549,9.4627,9.4984,701154,0
1989-09-18,9.4984,9.549,9.4984,9.549,188338,0
1989-09-19,9.4984,9.583,9.4984,9.4984,177842,0
1989-09-20,9.4984,9.549,9.4627,9.4627,65186,0
1989-09-21,9.4984,9.549,9.3835,9.425,227157,0
1989-09-22,9.425,9.4627,9.3835,9.4627,138629,0
1989-09-25,9.4627,9.4627,9.349,9.349,148076,0
1989-09-26,9.349,9.425,9.349,9.349,405134,0
1989-09-27,9.3835,9.425,9.3094,9.3835,1557719,0
1989-09-28,9.425,9.4627,9.3835,9.4627,192532,0
1989-09-29,9.425,9.4627,9.3835,9.425,107546,0
1989-10-02,9.425,9.4627,9.3835,9.4627,247486,0
1989-10-03,9.4984,9.4984,9.425,9.4984,139548,0
1989-10-04,9.4627,9.4984,9.425,9.4984,157253,0
1989-10-05,9.4627,9.4984,9.425,9.4984,146240,0
1989-10-06,9.4984,9.4984,9.425,9.4627,137845,0
1989-10-09,9.425,9.4627,9.3835,9.425,139939,0
1989-10-10,9.4627,9.4984,9.3835,9.4984,136399,0
1989-10-11,9.4627,9.549,9.4627,9.549,187288,0
1989-10-12,9.549,9.583,9.4984,9.549,235685,0
1989-10-13,9.4984,9.583,9.349,9.349,374185,0
1989-10-16,9.425,9.549,9.1859,9.349,768170,0
1989-10-17,9.4627,9.549,9.425,9.4984,298505,0
1989-10-18,9.549,9.583,9.4627,9.4984,120008,0
1989-10-19,9.4984,9.897,9.4984,9.549,279359,0
1989-10-20,9.583,9.583,9.425,9.583,310707,0
1989-10-23,9.549,9.583,9.549,9.583,135748,0
1989-10-24,9.583,9.583,9.4627,9.4984,193980,0
1989-10-25,9.4984,9.583,9.4984,9.583,225849,0
1989-10-26,9.583,9.583,9.4984,9.4984,161191,0
1989-10-27,9.4984,9.549,9.4627,9.549,268606,0
1989-10-30,9.4984,9.662,9.4984,9.583,461400,0
1989-10-31,9.622,9.698,9.583,9.698,1375940,0
1989-11-01,9.698,9.735,9.662,9.735,495897,0
1989-11-02,9.735,9.735,9.662,9.698,484745,0
1989-11-03,9.662,9.698,9.622,9.698,353722,0
1989-11-06,9.4627,9.4984,9.3094,9.349,1429714,0
1989-11-07,9.3835,9.4627,9.349,9.4627,2695356,0
1989-11-08,9.4627,9.583,9.4627,9.549,292604,0
1989-11-09,9.549,9.583,9.4984,9.549,96003,0
1989-11-10,9.4984,9.583,9.4984,9.583,232668,0
1989-11-13,9.622,9.662,9.4984,9.622,583246,0
1989-11-14,9.622,9.698,9.583,9.662,370774,0
1989-11-15,9.662,9.735,9.622,9.735,230570,0
1989-11-16,9.735,9.735,9.622,9.662,367756,0
1989-11-17,9.622,9.662,9.622,9.662,199617,0
1989-11-20,9.622,9.662,9.4627,9.549,383888,0
1989-11-21,9.4984,9.583,9.4984,9.4984,188993,0
1989-11-22,9.549,9.583,9.549,9.583,176796,0
1989-11-24,9.549,9.622,9.549,9.583,128923,0
1989-11-27,9.549,9.583,9.549,9.549,143877,0
1989-11-28,9.549,9.583,9.4984,9.549,352676,0
1989-11-29,9.549,9.622,9.549,9.583,231222,0
1989-11-30,9.622,9.785,9.583,9.735,389526,0
1989-12-01,9.735,9.897,9.698,9.897,492224,0
1989-12-04,9.897,9.897,9.859,9.859,238175,0
1989-12-05,9.859,10.01,9.859,9.975,412612,0
1989-12-06,9.975,10.057,9.975,9.975,216141,0
1989-12-07,9.975,10.057,9.975,10.01,300604,0
1989-12-08,10.057,10.131,10.01,10.096,260079,0
1989-12-11,10.096,10.096,10.01,10.01,452219,0
1989-12-12,10.057,10.247,10.01,10.247,340347,0
1989-12-13,10.208,10.288,10.174,10.247,382839,0
1989-12-14,10.288,10.369,10.247,10.369,239097,0
1989-12-15,10.369,10.369,10.247,10.33,672300,0
1989-12-18,10.288,10.483,10.247,10.288,308215,0
1989-12-19,10.33,10.369,10.247,10.288,683181,0
1989-12-20,10.288,10.369,10.208,10.369,459830,0
1989-12-21,10.369,10.369,10.288,10.288,262309,0
1989-12-22,10.33,10.369,10.288,10.369,309916,0
1989-12-26,10.33,10.369,10.247,10.288,150695,0
1989-12-27,10.247,10.33,10.247,10.33,148993,0
1989-12-28,10.288,10.369,10.247,10.33,102302,0
1989-12-29,10.369,10.369,10.288,10.369,167746,0
1990-01-02,10.369,10.41,10.288,10.41,254571,0
1990-01-03,10.369,10.41,10.288,10.369,669545,0
1990-01-04,10.369,10.369,10.057,10.208,409332,0
1990-01-05,10.131,10.174,9.934,9.975,264273,0
1990-01-08,9.897,10.01,9.859,9.934,203553,0
1990-01-09,9.934,10.01,9.859,9.897,249193,0
1990-01-10,9.82,9.975,9.82,9.934,606329,0
1990-01-11,10.01,10.096,9.975,10.01,522389,0
1990-01-12,9.975,9.975,9.785,9.82,199092,0
1990-01-15,9.785,9.82,9.785,9.82,156203,0
1990-01-16,9.785,9.859,9.735,9.859,222698,0
1990-01-17,9.859,9.934,9.785,9.82,460615,0
1990-01-18,9.735,9.785,9.622,9.698,359623,0
1990-01-19,9.735,9.82,9.698,9.82,342050,0
1990-01-22,9.82,9.82,9.698,9.698,310572,0
1990-01-23,9.698,9.785,9.622,9.785,227948,0
1990-01-24,9.622,9.698,9.549,9.622,355560,0
1990-01-25,9.662,9.698,9.549,9.583,282768,0
1990-01-26,9.583,9.662,9.4984,9.662,342706,0
1990-01-29,9.662,9.698,9.549,9.622,239883,0
1990-01-30,9.622,9.662,9.549,9.622,185841,0
1990-01-31,9.622,9.735,9.622,9.698,218240,0
1990-02-01,9.698,9.785,9.698,9.698,198698,0
1990-02-02,9.698,9.785,9.662,9.735,1373187,0
1990-02-05,9.69,9.69,9.613,9.653,1478895,0
1990-02-06,9.613,9.653,9.532,9.571,929623,0
1990-02-07,9.532,9.653,9.4894,9.653,240273,0
1990-02-08,9.613,9.777,9.613,9.69,289456,0
1990-02-09,9.728,9.777,9.69,9.69,122760,0
1990-02-12,9.69,9.777,9.69,9.728,110692,0
1990-02-13,9.777,9.777,9.69,9.777,218634,0
1990-02-14,9.777,9.777,9.69,9.728,336408,0
1990-02-15,9.69,9.777,9.653,9.728,247486,0
1990-02-16,9.777,9.777,9.69,9.69,505600,0
1990-02-20,9.613,9.653,9.4894,9.532,234896,0
1990-02-21,9.4894,9.571,9.4081,9.532,308738,0
1990-02-22,9.4894,9.653,9.4894,9.571,256278,0
1990-02-23,9.532,9.653,9.532,9.571,212730,0
1990-02-26,9.532,9.613,9.532,9.613,673217,0
1990-02-27,9.571,9.69,9.571,9.653,642521,0
1990-02-28,9.653,9.777,9.653,9.777,478187,0
1990-03-01,9.728,9.813,9.728,9.777,484355,0
1990-03-02,9.728,9.813,9.728,9.813,658788,0
1990-03-05,9.777,9.813,9.728,9.728,358707,0
1990-03-06,9.728,9.85,9.728,9.813,154236,0
1990-03-07,9.813,9.85,9.728,9.728,315559,0
1990-03-08,9.777,9.813,9.728,9.813,140862,0
1990-03-09,9.777,9.813,9.728,9.777,136665,0
1990-03-12,9.777,9.813,9.728,9.777,278176,0
1990-03-13,9.777,9.813,9.728,9.813,173909,0
1990-03-14,9.813,9.813,9.728,9.777,386253,0
1990-03-15,9.777,9.813,9.728,9.813,258899,0
1990-03-16,9.85,9.85,9.777,9.85,664035,0
1990-03-19,9.777,9.85,9.728,9.813,218373,0
1990-03-20,9.777,9.813,9.728,9.777,323821,0
1990-03-21,9.777,9.813,9.728,9.777,386906,0
1990-03-22,9.728,9.777,9.653,9.728,503632,0
1990-03-23,9.728,9.777,9.69,9.777,1119925,0
1990-03-26,9.777,9.813,9.777,9.777,195419,0
1990-03-27,9.728,9.777,9.728,9.777,650526,0
1990-03-28,9.728,9.777,9.653,9.69,591507,0
1990-03-29,9.653,9.69,9.613,9.69,152662,0
1990-03-30,9.69,9.728,9.653,9.728,573539,0
1990-04-02,9.653,9.728,9.653,9.69,443696,0
1990-04-03,9.69,9.728,9.653,9.69,215748,0
1990-04-04,9.728,9.777,9.653,9.728,363298,0
1990-04-05,9.69,9.728,9.653,9.653,177713,0
1990-04-06,9.69,9.69,9.613,9.69,121057,0
1990-04-09,9.653,9.69,9.613,9.653,399627,0
1990-04-10,9.613,9.653,9.571,9.613,297459,0
1990-04-11,9.653,9.653,9.571,9.653,183486,0
1990-04-12,9.613,9.653,9.571,9.653,360412,0
1990-04-16,9.653,9.653,9.571,9.613,458518,0
1990-04-17,9.571,9.613,9.571,9.571,558982,0
1990-04-18,9.571,9.613,9.532,9.571,1514178,0
1990-04-19,9.532,9.613,9.4894,9.571,880568,0
1990-04-20,9.571,9.613,9.4567,9.571,1771897,0
1990-04-23,9.532,9.571,9.4567,9.4567,1077302,0
1990-04-24,9.4567,9.4894,9.3687,9.4081,146240,0
1990-04-25,9.4081,9.4567,9.3687,9.3687,262438,0
1990-04-26,9.4081,9.4567,9.3687,9.4081,237128,0
1990-04-27,9.4081,9.4567,9.3687,9.3687,253260,0
1990-04-30,9.3687,9.4081,9.3337,9.3337,817092,0
1990-05-01,9.3687,9.4081,9.3337,9.3337,202370,0
1990-05-02,9.3337,9.4081,9.3337,9.4081,583897,0
1990-05-03,9.3687,9.4081,9.2918,9.3687,655119,0
1990-05-04,9.4488,9.4835,9.4002,9.4488,1219737,0
1990-05-07,9.3648,9.4488,9.3249,9.4002,1658583,0
1990-05-08,9.4002,9.4835,9.3648,9.4835,534721,0
1990-05-09,9.4488,9.523,9.4488,9.523,381004,0
1990-05-10,9.523,9.604,9.523,9.604,230440,0
1990-05-11,9.69,9.813,9.645,9.728,434907,0
1990-05-14,9.777,9.897,9.728,9.85,476876,0
1990-05-15,9.813,9.85,9.777,9.85,303360,0
1990-05-16,9.813,9.85,9.813,9.85,256406,0
1990-05-17,9.85,9.897,9.813,9.813,349526,0
1990-05-18,9.813,9.85,9.777,9.85,425466,0
1990-05-21,9.813,9.85,9.728,9.777,291428,0
1990-05-22,9.728,9.777,9.571,9.604,349660,0
1990-05-23,9.645,9.645,9.571,9.604,101644,0
1990-05-24,9.571,9.571,9.4002,9.4002,370381,0
1990-05-25,9.3648,9.4488,9.3249,9.4002,301525,0
1990-05-29,9.4002,9.4488,9.3648,9.4488,261128,0
1990-05-30,9.4835,9.523,9.4488,9.4488,249717,0
1990-05-31,9.4488,9.523,9.4488,9.4835,213913,0
1990-06-01,9.571,9.604,9.523,9.571,370511,0
1990-06-04,9.571,9.813,9.523,9.777,213653,0
1990-06-05,9.85,9.934,9.813,9.897,585343,0
1990-06-06,9.897,9.897,9.777,9.813,375495,0
1990-06-07,9.777,9.85,9.777,9.85,248933,0
1990-06-08,9.85,9.85,9.777,9.777,125646,0
1990-06-11,9.728,9.813,9.728,9.777,203553,0
1990-06-12,9.777,9.85,9.728,9.85,244863,0
1990-06-13,9.897,9.934,9.777,9.85,225191,0
1990-06-14,9.85,9.85,9.777,9.777,162239,0
1990-06-15,9.728,9.777,9.728,9.777,512682,0
1990-06-18,9.728,9.777,9.604,9.645,175483,0
1990-06-19,9.604,9.69,9.604,9.645,95087,0
1990-06-20,9.728,9.728,9.571,9.604,65840,0
1990-06-21,9.645,9.69,9.604,9.604,143221,0
1990-06-22,9.604,9.69,9.523,9.571,243815,0
1990-06-25,9.523,9.571,9.4002,9.4835,223356,0
1990-06-26,9.571,9.645,9.4835,9.4835,177321,0
1990-06-27,9.4835,9.69,9.4835,9.523,282506,0
1990-06-28,9.571,9.645,9.571,9.604,157776,0
1990-06-29,9.571,9.728,9.523,9.728,290637,0
1990-07-02,9.728,9.728,9.645,9.69,101774,0
1990-07-03,9.69,9.728,9.645,9.645,76726,0
1990-07-05,9.645,9.728,9.604,9.645,643967,0
1990-07-06,9.645,9.728,9.604,9.728,162635,0
1990-07-09,9.69,9.728,9.645,9.728,84198,0
1990-07-10,9.69,9.728,9.604,9.645,618786,0
1990-07-11,9.645,9.645,9.523,9.604,303360,0
1990-07-12,9.571,9.604,9.523,9.604,224276,0
1990-07-13,9.604,9.645,9.571,9.604,240671,0
1990-07-16,9.645,9.645,9.604,9.645,361200,0
1990-07-17,9.604,9.645,9.571,9.645,141781,0
1990-07-18,9.604,9.645,9.523,9.571,299163,0
1990-07-19,9.523,9.604,9.523,9.604,181780,0
1990-07-20,9.571,9.604,9.571,9.571,243949,0
1990-07-23,9.523,9.571,9.4002,9.4488,279359,0
1990-07-24,9.4488,9.4488,9.3648,9.4002,204073,0
1990-07-25,9.4002,9.4835,9.3648,9.4002,613935,0
1990-07-26,9.4488,9.4488,9.3648,9.4002,204337,0
1990-07-27,9.4002,9.4488,9.3648,9.4002,180335,0
1990-07-30,9.3648,9.604,9.3648,9.604,339290,0
1990-07-31,9.645,9.777,9.645,9.777,1009891,0
1990-08-01,9.777,9.897,9.777,9.897,398581,0
1990-08-02,9.813,9.813,9.645,9.728,365791,0
1990-08-03,9.69,9.69,9.4835,9.645,814601,0
1990-08-06,9.515,9.515,9.3094,9.3914,324081,0
1990-08-07,9.3914,9.4756,9.349,9.3914,634788,0
1990-08-08,9.3914,9.554,9.349,9.554,393724,0
1990-08-09,9.515,9.554,9.4339,9.515,369329,0
1990-08-10,9.4756,9.515,9.4339,9.4339,1803637,0
1990-08-13,9.4339,9.554,9.4339,9.515,167614,0
1990-08-14,9.515,9.554,9.4756,9.515,126563,0
1990-08-15,9.515,9.599,9.515,9.554,190829,0
1990-08-16,9.515,9.554,9.4339,9.4756,211421,0
1990-08-17,9.4339,9.515,9.3914,9.3914,434907,0
1990-08-20,9.4339,9.4756,9.3914,9.4756,148864,0
1990-08-21,9.4339,9.4756,9.18,9.3094,434382,0
1990-08-22,9.3094,9.3094,9.0953,9.18,327097,0
1990-08-23,9.0953,9.0953,8.8435,8.891,352410,0
1990-08-24,8.9283,8.9747,8.684,8.7598,409728,0
1990-08-27,8.9283,9.0114,8.8435,8.891,367886,0
1990-08-28,8.8435,8.9283,8.8074,8.8435,222698,0
1990-08-29,8.8435,8.9747,8.8074,8.8435,414314,0
1990-08-30,8.8435,8.891,8.8074,8.8435,314900,0
1990-08-31,8.8074,8.891,8.8074,8.8435,295490,0
1990-09-04,8.8074,8.8435,8.7598,8.8435,344281,0
1990-09-05,8.891,8.9283,8.8435,8.9283,325391,0
1990-09-06,8.9283,8.9283,8.8435,8.891,144925,0
1990-09-07,8.8435,9.0572,8.8435,8.9747,230046,0
1990-09-10,9.0114,9.0572,8.891,8.9747,231749,0
1990-09-11,9.0114,9.0953,8.9283,8.9283,627047,0
1990-09-12,9.0114,9.0114,8.8435,8.891,278703,0
1990-09-13,8.891,8.891,8.7598,8.8074,293394,0
1990-09-14,8.8074,8.8074,8.684,8.7241,542978,0
1990-09-17,8.7241,8.8074,8.684,8.7598,283292,0
1990-09-18,8.7598,8.7598,8.684,8.7598,265455,0
1990-09-19,8.7598,8.891,8.7241,8.8074,193454,0
1990-09-20,8.7598,8.8435,8.7241,8.7241,226240,0
1990-09-21,8.7598,8.8435,8.7241,8.8435,361331,0
1990-09-24,8.8435,8.8435,8.684,8.684,143348,0
1990-09-25,8.7241,8.7598,8.684,8.7241,160928,0
1990-09-26,8.7241,8.8074,8.7241,8.7598,191357,0
1990-09-27,8.8074,8.9283,8.7598,8.8435,378773,0
1990-09-28,8.8074,8.8435,8.7241,8.8435,257589,0
1990-10-01,8.8074,9.0953,8.8074,9.0953,471241,0
1990-10-02,9.0953,9.18,8.9747,9.0114,226505,0
1990-10-03,9.0114,9.1422,8.891,8.9747,289063,0
1990-10-04,8.9283,9.1422,8.891,9.0953,143877,0
1990-10-05,9.0114,9.18,8.9747,9.1422,157516,0
1990-10-08,9.18,9.349,9.18,9.3094,157776,0
1990-10-09,9.2631,9.2631,9.1422,9.1422,116072,0
1990-10-10,9.1422,9.2264,9.0572,9.0953,201847,0
1990-10-11,9.1422,9.18,8.9747,9.0572,162370,0
1990-10-12,9.0953,9.4756,9.0953,9.2631,455236,0
1990-10-15,9.2631,9.599,9.2264,9.3094,426384,0
1990-10-16,9.3094,9.3094,9.0953,9.0953,259291,0
1990-10-17,9.0953,9.349,9.0572,9.2631,360019,0
1990-10-18,9.2631,9.3914,9.2631,9.349,521340,0
1990-10-19,9.4339,9.599,9.3914,9.599,360151,0
1990-10-22,9.515,9.599,9.4339,9.599,474782,0
1990-10-23,9.554,9.554,9.4756,9.4756,240273,0
1990-10-24,9.4339,9.515,9.349,9.4756,426384,0
1990-10-25,9.4756,9.4756,9.349,9.3914,197386,0
1990-10-26,9.349,9.4339,9.2631,9.3094,99810,0
1990-10-29,9.349,9.4756,9.2264,9.2631,357788,0
1990-10-30,9.2631,9.4339,9.2631,9.349,204730,0
1990-10-31,9.3914,9.4339,9.349,9.349,445400,0
1990-11-01,9.3914,9.554,9.3914,9.554,293259,0
1990-11-02,9.554,9.685,9.515,9.685,2315924,0
1990-11-05,9.631,9.714,9.631,9.714,1059335,0
1990-11-06,9.631,9.714,9.631,9.678,469137,0
1990-11-07,9.631,9.678,9.416,9.416,293917,0
1990-11-08,9.416,9.4984,9.3337,9.416,341657,0
1990-11-09,9.4627,9.591,9.416,9.549,190567,0
1990-11-12,9.4984,9.714,9.4984,9.714,400412,0
1990-11-13,9.631,9.714,9.549,9.591,273588,0
1990-11-14,9.591,9.678,9.549,9.631,349265,0
1990-11-15,9.631,9.631,9.4627,9.591,203553,0
1990-11-16,9.631,9.714,9.591,9.678,449074,0
1990-11-19,9.714,9.714,9.591,9.631,214698,0
1990-11-20,9.631,9.631,9.4984,9.549,364740,0
1990-11-21,9.591,9.631,9.4984,9.631,178898,0
1990-11-23,9.591,9.678,9.591,9.631,107153,0
1990-11-26,9.591,9.631,9.549,9.591,183222,0
1990-11-27,9.591,9.678,9.549,9.631,234634,0
1990-11-28,9.678,9.678,9.591,9.591,286310,0
1990-11-29,9.591,9.631,9.4984,9.549,259816,0
1990-11-30,9.549,9.678,9.549,9.631,393724,0
1990-12-03,9.678,9.804,9.678,9.804,274244,0
1990-12-04,9.842,9.892,9.804,9.892,387954,0
1990-12-05,9.892,9.892,9.804,9.892,342575,0
1990-12-06,9.892,10.01,9.76,9.804,511763,0
1990-12-07,9.842,9.842,9.678,9.714,503499,0
1990-12-10,9.714,9.76,9.631,9.678,349789,0
1990-12-11,9.678,9.678,9.549,9.631,240537,0
1990-12-12,9.631,9.714,9.591,9.678,291428,0
1990-12-13,9.678,9.678,9.591,9.591,153710,0
1990-12-14,9.549,9.591,9.416,9.4984,172204,0
1990-12-17,9.4627,9.4984,9.416,9.4627,378380,0
1990-12-18,9.4627,9.804,9.4627,9.714,314639,0
1990-12-19,9.76,9.76,9.4984,9.591,286048,0
1990-12-20,9.549,9.591,9.416,9.4984,307948,0
1990-12-21,9.549,9.591,9.416,9.4984,455107,0
1990-12-24,9.549,9.591,9.4984,9.4984,212998,0
1990-12-26,9.4984,9.549,9.4627,9.4984,81973,0
1990-12-27,9.549,9.549,9.4627,9.549,322509,0
1990-12-28,9.4984,9.549,9.4627,9.4627,247486,0
1990-12-31,9.4984,9.549,9.4627,9.549,138629,0
1991-01-02,9.549,9.591,9.4627,9.4627,189253,0
1991-01-03,9.4984,9.4984,9.416,9.416,314639,0
1991-01-04,9.416,9.4984,9.3756,9.4627,440022,0
1991-01-07,9.416,9.4627,9.3756,9.3756,252472,0
1991-01-08,9.3756,9.4984,9.3756,9.4984,581145,0
1991-01-09,9.549,9.631,9.2505,9.284,515042,0
1991-01-10,9.3337,9.416,9.3337,9.416,262309,0
1991-01-11,9.3756,9.4627,9.3756,9.4627,117382,0
1991-01-14,9.3756,9.416,9.284,9.416,412742,0
1991-01-15,9.3337,9.3756,9.2505,9.3337,136534,0
1991-01-16,9.284,9.3756,9.2505,9.284,192403,0
1991-01-17,9.416,9.549,9.3756,9.416,375758,0
1991-01-18,9.4627,9.4984,9.3337,9.416,485663,0
1991-01-21,9.3756,9.4984,9.3756,9.4984,319495,0
1991-01-22,9.4984,9.4984,9.3337,9.3756,817749,0
1991-01-23,9.3756,9.3756,9.284,9.3756,207355,0
1991-01-24,9.3756,9.3756,9.3337,9.3756,536420,0
1991-01-25,9.3756,9.3756,9.284,9.3337,230307,0
1991-01-28,9.3337,9.3337,9.284,9.3337,183880,0
1991-01-29,9.3337,9.3756,9.284,9.3337,336675,0
1991-01-30,9.3337,9.3756,9.3337,9.3756,207096,0
1991-01-31,9.3756,9.416,9.3337,9.3756,512158,0
1991-02-01,9.416,9.416,9.3337,9.3756,1782651,0
1991-02-04,9.4081,9.54,9.3648,9.4081,827846,0
1991-02-05,9.3249,9.4081,9.2772,9.3648,588098,0
1991-02-06,9.4081,9.54,9.3648,9.4984,482516,0
1991-02-07,9.54,9.804,9.4984,9.714,1028513,0
1991-02-08,9.669,9.892,9.669,9.842,842665,0
1991-02-11,9.804,10.065,9.76,9.975,573930,0
1991-02-12,9.975,10.065,9.934,9.934,402249,0
1991-02-13,9.892,10.195,9.892,10.195,370774,0
1991-02-14,10.148,10.28,10.065,10.108,238305,0
1991-02-15,10.108,10.148,9.975,10.017,424022,0
1991-02-19,10.017,10.108,9.975,10.108,307427,0
1991-02-20,10.065,10.065,9.975,10.017,213129,0
1991-02-21,9.975,10.017,9.934,10.017,213913,0
1991-02-22,10.017,10.065,9.934,10.017,244210,0
1991-02-25,10.065,10.148,9.76,10.065,491827,0
1991-02-26,10.065,10.108,9.975,9.975,199882,0
1991-02-27,9.975,10.017,9.934,9.934,162109,0
1991-02-28,9.934,9.975,9.892,9.934,184666,0
1991-03-01,9.892,9.975,9.842,9.975,365919,0
1991-03-04,9.975,10.065,9.934,9.975,355954,0
1991-03-05,9.975,10.017,9.934,10.017,187550,0
1991-03-06,9.975,10.017,9.934,9.975,275030,0
1991-03-07,9.975,10.017,9.975,9.975,189253,0
1991-03-08,9.975,10.017,9.934,9.975,390316,0
1991-03-11,9.975,10.017,9.934,9.975,341265,0
1991-03-12,9.975,10.065,9.934,9.934,343101,0
1991-03-13,9.934,10.017,9.842,9.892,312542,0
1991-03-14,9.892,9.975,9.804,9.892,433466,0
1991-03-15,9.934,9.934,9.842,9.892,483039,0
1991-03-18,9.842,9.892,9.669,9.714,321458,0
1991-03-19,9.631,9.714,9.631,9.631,222961,0
1991-03-20,9.583,9.669,9.4984,9.631,631903,0
1991-03-21,9.669,9.714,9.631,9.714,342837,0
1991-03-22,9.669,9.842,9.669,9.842,143877,0
1991-03-25,9.842,10.017,9.842,9.975,515042,0
1991-03-26,9.975,10.195,9.934,10.195,236603,0
1991-03-27,10.195,10.195,10.065,10.108,278441,0
1991-03-28,10.108,10.195,10.108,10.148,280671,0
1991-04-01,10.195,10.238,10.148,10.148,547176,0
1991-04-02,10.148,10.28,10.148,10.28,244604,0
1991-04-03,10.238,10.28,10.195,10.238,328671,0
1991-04-04,10.28,10.28,10.195,10.28,226505,0
1991-04-05,10.28,10.28,10.195,10.195,190304,0
1991-04-08,10.238,10.369,10.195,10.369,190172,0
1991-04-09,10.369,10.369,10.28,10.369,488288,0
1991-04-10,10.369,10.414,10.322,10.322,269914,0
1991-04-11,10.369,10.414,10.322,10.369,242110,0
1991-04-12,10.414,10.414,10.369,10.414,243290,0
1991-04-15,10.414,10.582,10.369,10.453,315690,0
1991-04-16,10.414,10.453,10.322,10.453,336021,0
1991-04-17,10.453,10.582,10.453,10.544,523177,0
1991-04-18,10.544,10.544,10.453,10.453,863128,0
1991-04-19,10.369,10.453,10.322,10.453,285131,0
1991-04-22,10.453,10.453,10.322,10.369,255881,0
1991-04-23,10.369,10.414,10.148,10.195,284080,0
1991-04-24,10.238,10.28,10.195,10.238,238834,0
1991-04-25,10.238,10.238,10.195,10.195,192275,0
1991-04-26,10.195,10.322,10.195,10.322,174696,0
1991-04-29,10.28,10.322,10.238,10.238,192668,0
1991-04-30,10.28,10.369,10.238,10.322,224535,0
1991-05-01,10.369,10.5,10.322,10.453,430973,0
1991-05-02,10.453,10.453,10.322,10.414,653152,0
1991-05-03,10.369,10.414,10.322,10.369,561342,0
1991-05-06,10.314,10.362,10.222,10.222,233324,0
1991-05-07,10.314,10.314,10.222,10.272,458518,0
1991-05-08,10.272,10.314,10.222,10.314,401990,0
1991-05-09,10.272,10.362,10.272,10.314,206435,0
1991-05-10,10.314,10.314,10.139,10.139,195943,0
1991-05-13,10.179,10.222,10.003,10.096,451563,0
1991-05-14,10.05,10.05,9.911,10.003,313064,0
1991-05-15,10.003,10.096,9.958,10.05,345988,0
1991-05-16,10.096,10.179,10.05,10.139,167092,0
1991-05-17,10.179,10.314,10.139,10.314,364740,0
1991-05-20,10.272,10.272,10.222,10.272,163286,0
1991-05-21,10.272,10.41,10.222,10.362,335362,0
1991-05-22,10.314,10.362,10.314,10.362,173127,0
1991-05-23,10.362,10.446,10.314,10.362,267158,0
1991-05-24,10.41,10.41,10.314,10.314,183091,0
1991-05-28,10.362,10.41,10.314,10.41,292343,0
1991-05-29,10.362,10.41,10.314,10.314,621150,0
1991-05-30,10.314,10.362,10.222,10.314,261915,0
1991-05-31,10.314,10.314,10.179,10.222,252732,0
1991-06-03,10.222,10.272,10.179,10.222,185841,0
1991-06-04,10.222,10.272,10.222,10.272,169844,0
1991-06-05,10.222,10.314,10.179,10.222,521340,0
1991-06-06,10.222,10.272,10.096,10.096,497338,0
1991-06-07,10.096,10.139,10.003,10.05,260341,0
1991-06-10,10.096,10.139,10.05,10.05,237261,0
1991-06-11,10.05,10.096,10.003,10.05,404218,0
1991-06-12,10.05,10.096,10.003,10.05,204205,0
1991-06-13,10.003,10.139,10.003,10.139,370249,0
1991-06-14,10.139,10.272,10.096,10.272,357395,0
1991-06-17,10.272,10.272,10.179,10.179,96660,0
1991-06-18,10.179,10.179,10.003,10.003,367886,0
1991-06-19,10.003,10.096,10.003,10.05,217846,0
1991-06-20,10.096,10.179,9.958,9.958,526452,0
1991-06-21,9.958,10.05,9.958,10.05,409858,0
1991-06-24,10.003,10.05,9.958,10.003,173385,0
1991-06-25,10.05,10.139,10.003,10.05,161191,0
1991-06-26,10.003,10.139,10.003,10.05,223094,0
1991-06-27,10.139,10.139,10.05,10.096,138499,0
1991-06-28,10.05,10.096,9.958,10.096,236339,0
1991-07-01,10.096,10.179,10.096,10.179,277391,0
1991-07-02,10.179,10.222,10.139,10.139,200012,0
1991-07-03,10.139,10.179,10.05,10.096,151616,0
1991-07-05,10.139,10.139,10.05,10.139,98363,0
1991-07-08,10.139,10.179,10.05,10.139,555702,0
1991-07-09,10.096,10.139,10.05,10.096,280932,0
1991-07-10,10.139,10.222,10.139,10.179,289197,0
1991-07-11,10.139,10.272,10.139,10.179,236733,0
1991-07-12,10.222,10.314,10.179,10.314,292211,0
1991-07-15,10.314,10.314,10.222,10.272,236211,0
1991-07-16,10.272,10.314,10.222,10.272,208140,0
1991-07-17,10.272,10.314,10.179,10.222,187155,0
1991-07-18,10.222,10.222,10.179,10.179,176666,0
1991-07-19,10.222,10.272,10.179,10.272,333265,0
1991-07-22,10.222,10.362,10.222,10.272,345594,0
1991-07-23,10.314,10.314,10.222,10.314,218898,0
1991-07-24,10.314,10.362,10.272,10.362,323687,0
1991-07-25,10.362,10.446,10.362,10.41,360151,0
1991-07-26,10.446,10.536,10.362,10.536,514782,0
1991-07-29,10.491,10.536,10.446,10.536,203024,0
1991-07-30,10.491,10.582,10.491,10.536,183747,0
1991-07-31,10.582,10.582,10.491,10.536,141385,0
1991-08-01,10.582,10.628,10.491,10.536,255096,0
1991-08-02,10.628,10.675,10.582,10.675,1009362,0
1991-08-05,10.615,10.615,10.483,10.615,783783,0
1991-08-06,10.568,10.659,10.568,10.659,733153,0
1991-08-07,10.615,10.752,10.615,10.705,614853,0
1991-08-08,10.705,10.752,10.615,10.705,403431,0
1991-08-09,10.705,10.843,10.705,10.752,331695,0
1991-08-12,10.752,10.797,10.705,10.797,290375,0
1991-08-13,10.752,10.843,10.705,10.797,302442,0
1991-08-14,10.843,10.843,10.752,10.797,248933,0
1991-08-15,10.797,10.89,10.797,10.843,307817,0
1991-08-16,10.89,10.89,10.705,10.705,428221,0
1991-08-19,10.568,10.705,10.53,10.568,174305,0
1991-08-20,10.615,10.705,10.568,10.659,415104,0
1991-08-21,10.752,10.89,10.752,10.89,426514,0
1991-08-22,10.934,10.934,10.843,10.934,379820,0
1991-08-23,10.89,10.981,10.752,10.843,430186,0
1991-08-26,10.843,10.89,10.843,10.89,348609,0
1991-08-27,10.843,10.934,10.843,10.934,140727,0
1991-08-28,10.934,10.934,10.89,10.934,112268,0
1991-08-29,10.934,10.934,10.89,10.89,167092,0
1991-08-30,10.89,10.934,10.843,10.934,151746,0
1991-09-03,10.934,10.981,10.89,10.89,186238,0
1991-09-04,10.89,10.934,10.797,10.89,328803,0
1991-09-05,10.843,10.843,10.797,10.843,155811,0
1991-09-06,10.843,10.981,10.797,10.89,404348,0
1991-09-09,10.89,10.981,10.89,10.981,214570,0
1991-09-10,10.981,10.981,10.89,10.934,301000,0
1991-09-11,10.981,10.981,10.89,10.981,495501,0
1991-09-12,10.981,10.981,10.89,10.89,214439,0
1991-09-13,10.934,10.934,10.89,10.934,254178,0
1991-09-16,10.934,10.981,10.89,10.981,221122,0
1991-09-17,10.934,10.981,10.934,10.981,142431,0
1991-09-18,10.934,11.026,10.934,11.026,208929,0
1991-09-19,10.981,11.026,10.934,11.026,201847,0
1991-09-20,11.026,11.026,10.797,10.797,732499,0
1991-09-23,10.843,10.934,10.797,10.89,151487,0
1991-09-24,10.934,10.981,10.89,10.934,233324,0
1991-09-25,10.981,11.026,10.89,10.89,413794,0
1991-09-26,10.89,11.071,10.843,11.071,848177,0
1991-09-27,11.026,11.118,11.026,11.026,283950,0
1991-09-30,11.071,11.118,11.026,11.118,456548,0
1991-10-01,11.118,11.161,11.071,11.161,412088,0
1991-10-02,11.161,11.21,11.118,11.21,473335,0
1991-10-03,11.118,11.299,11.118,11.299,918872,0
1991-10-04,11.252,11.345,11.21,11.252,354117,0
1991-10-07,11.21,11.252,11.161,11.252,213784,0
1991-10-08,11.252,11.252,11.161,11.21,377856,0
1991-10-09,11.21,11.21,11.071,11.118,283554,0
1991-10-10,11.118,11.161,10.981,10.981,320800,0
1991-10-11,11.071,11.071,10.981,11.071,987854,0
1991-10-14,11.071,11.21,11.026,11.21,498783,0
1991-10-15,11.21,11.345,11.161,11.299,867720,0
1991-10-16,11.299,11.345,11.252,11.299,351100,0
1991-10-17,11.252,11.299,11.21,11.252,433201,0
1991-10-18,11.252,11.299,11.21,11.299,293130,0
1991-10-21,11.252,11.299,11.161,11.252,197519,0
1991-10-22,11.21,11.252,11.21,11.252,204073,0
1991-10-23,11.252,11.252,11.21,11.252,124990,0
1991-10-24,11.21,11.252,11.21,11.21,190172,0
1991-10-25,11.252,11.252,11.21,11.252,132076,0
1991-10-28,11.252,11.391,11.21,11.391,331695,0
1991-10-29,11.391,11.52,11.345,11.476,287490,0
1991-10-30,11.438,11.476,11.391,11.476,338771,0
1991-10-31,11.476,11.476,11.438,11.438,276865,0
1991-11-01,11.476,11.52,11.438,11.476,353462,0
1991-11-04,11.421,11.468,11.285,11.33,508354,0
1991-11-05,11.33,11.33,11.146,11.193,548094,0
1991-11-06,11.193,11.376,11.146,11.376,641739,0
1991-11-07,11.468,11.751,11.421,11.751,789025,0
1991-11-08,11.751,11.793,11.604,11.702,1771240,0
1991-11-11,11.702,11.702,11.559,11.604,125120,0
1991-11-12,11.702,11.793,11.559,11.793,905491,0
1991-11-13,11.66,11.793,11.604,11.793,201847,0
1991-11-14,11.793,11.793,11.66,11.751,160663,0
1991-11-15,11.702,11.751,11.33,11.33,388215,0
1991-11-18,11.376,11.559,11.285,11.513,400022,0
1991-11-19,11.513,11.513,11.33,11.376,160795,0
1991-11-20,11.376,11.513,11.33,11.421,441206,0
1991-11-21,11.376,11.421,11.285,11.33,214963,0
1991-11-22,11.33,11.376,11.146,11.193,366316,0
1991-11-25,11.239,11.239,11.146,11.146,319232,0
1991-11-26,11.193,11.376,11.146,11.376,517795,0
1991-11-27,11.376,11.702,11.33,11.66,551242,0
1991-11-29,11.66,11.751,11.66,11.702,419433,0
1991-12-02,11.793,12.023,11.751,12.023,771973,0
1991-12-03,11.979,12.023,11.842,11.932,680557,0
1991-12-04,11.886,11.979,11.842,11.886,532092,0
1991-12-05,11.842,11.886,11.751,11.842,234108,0
1991-12-06,11.842,12.16,11.842,12.116,673085,0
1991-12-09,12.116,12.206,12.07,12.16,260341,0
1991-12-10,12.116,12.16,12.023,12.023,981034,0
1991-12-11,12.023,12.116,11.932,12.116,635576,0
1991-12-12,12.16,12.16,12.07,12.116,201979,0
1991-12-13,12.116,12.16,11.979,12.07,372215,0
1991-12-16,12.023,12.07,11.886,11.932,305985,0
1991-12-17,11.932,11.932,11.751,11.793,128527,0
1991-12-18,11.751,11.793,11.66,11.751,214040,0
1991-12-19,11.751,11.932,11.751,11.932,337725,0
1991-12-20,12.206,12.206,12.07,12.16,897227,0
1991-12-23,12.16,12.398,12.116,12.298,226635,0
1991-12-24,12.398,12.535,12.398,12.49,411694,0
1991-12-26,12.49,12.49,12.352,12.442,187943,0
1991-12-27,12.398,12.442,12.253,12.398,189781,0
1991-12-30,12.398,12.442,12.253,12.442,357395,0
1991-12-31,12.398,12.672,12.398,12.672,416413,0
1992-01-02,12.625,12.672,12.442,12.581,298770,0
1992-01-03,12.581,12.625,12.442,12.625,463890,0
1992-01-06,12.625,12.672,12.535,12.535,353196,0
1992-01-07,12.535,12.581,12.398,12.535,470845,0
1992-01-08,12.49,12.535,12.442,12.535,333396,0
1992-01-09,12.535,12.535,12.253,12.352,219550,0
1992-01-10,12.352,12.398,12.116,12.16,456677,0
1992-01-13,12.16,12.16,12.07,12.16,283032,0
1992-01-14,12.16,12.298,12.116,12.253,215880,0
1992-01-15,12.253,12.253,12.023,12.07,389790,0
1992-01-16,12.07,12.07,11.842,11.886,430842,0
1992-01-17,11.886,11.932,11.842,11.932,391498,0
1992-01-20,11.886,11.932,11.702,11.793,352807,0
1992-01-21,11.751,11.886,11.66,11.886,323557,0
1992-01-22,11.886,12.023,11.793,12.023,598459,0
1992-01-23,12.023,12.023,11.842,11.886,233060,0
1992-01-24,11.886,12.023,11.842,11.932,280276,0
1992-01-27,11.979,12.023,11.979,11.979,281850,0
1992-01-28,12.023,12.16,12.023,12.116,209060,0
1992-01-29,12.116,12.16,11.979,11.979,204471,0
1992-01-30,11.979,12.023,11.932,11.979,350181,0
1992-01-31,11.979,12.023,11.886,11.979,184798,0
1992-02-03,11.932,11.932,11.793,11.842,1060121,0
1992-02-04,11.781,11.781,11.644,11.781,427957,0
1992-02-05,11.834,11.834,11.644,11.689,281195,0
1992-02-06,11.644,11.689,11.452,11.596,311755,0
1992-02-07,11.734,11.734,11.544,11.596,491300,0
1992-02-10,11.644,11.689,11.596,11.644,324734,0
1992-02-11,11.644,11.689,11.596,11.689,408546,0
1992-02-12,11.689,11.879,11.644,11.781,159481,0
1992-02-13,11.781,11.781,11.644,11.689,141781,0
1992-02-14,11.644,11.734,11.644,11.689,130234,0
1992-02-18,11.734,11.834,11.596,11.644,296803,0
1992-02-19,11.644,11.734,11.644,11.689,172860,0
1992-02-20,11.689,11.781,11.689,11.734,230440,0
1992-02-21,11.734,11.834,11.689,11.689,341134,0
1992-02-24,11.689,11.734,11.644,11.689,139548,0
1992-02-25,11.689,11.781,11.644,11.781,229390,0
1992-02-26,11.781,11.879,11.781,11.834,187422,0
1992-02-27,11.834,11.834,11.689,11.734,225061,0
1992-02-28,11.734,11.781,11.644,11.644,219288,0
1992-03-02,11.644,11.689,11.544,11.596,278441,0
1992-03-03,11.644,11.689,11.596,11.689,338641,0
1992-03-04,11.689,11.689,11.596,11.644,254835,0
1992-03-05,11.596,11.689,11.497,11.544,679379,0
1992-03-06,11.497,11.644,11.497,11.596,145708,0
1992-03-09,11.544,11.689,11.544,11.689,132337,0
1992-03-10,11.644,11.781,11.644,11.689,227684,0
1992-03-11,11.689,12.016,11.689,11.734,269391,0
1992-03-12,11.689,11.781,11.689,11.734,411430,0
1992-03-13,11.734,11.781,11.689,11.689,155811,0
1992-03-16,11.734,11.879,11.734,11.834,376543,0
1992-03-17,11.834,11.971,11.834,11.924,230440,0
1992-03-18,11.879,11.879,11.781,11.834,235685,0
1992-03-19,11.834,11.879,11.781,11.834,123811,0
1992-03-20,11.834,11.879,11.689,11.734,910607,0
1992-03-23,11.689,11.734,11.544,11.596,273456,0
1992-03-24,11.644,11.644,11.596,11.596,174826,0
1992-03-25,11.644,11.644,11.497,11.497,286833,0
1992-03-26,11.596,11.644,11.497,11.544,295490,0
1992-03-27,11.544,11.644,11.497,11.544,143616,0
1992-03-30,11.544,11.644,11.497,11.596,122628,0
1992-03-31,11.544,11.596,11.497,11.596,154236,0
1992-04-01,11.497,11.596,11.497,11.596,143090,0
1992-04-02,11.544,11.596,11.497,11.544,170502,0
1992-04-03,11.544,11.781,11.544,11.689,210635,0
1992-04-06,11.644,11.689,11.544,11.596,182568,0
1992-04-07,11.544,11.596,11.497,11.544,178372,0
1992-04-08,11.497,11.544,11.452,11.497,249846,0
1992-04-09,11.497,11.781,11.497,11.781,318572,0
1992-04-10,11.781,11.834,11.689,11.781,281061,0
1992-04-13,11.781,11.781,11.689,11.734,162109,0
1992-04-14,11.834,12.016,11.834,11.924,389397,0
1992-04-15,11.924,12.062,11.879,12.062,288013,0
1992-04-16,12.16,12.16,12.062,12.16,366576,0
1992-04-20,12.062,12.16,11.971,12.16,230046,0
1992-04-21,12.16,12.16,12.116,12.16,186896,0
1992-04-22,12.116,12.116,11.924,12.016,266900,0
1992-04-23,12.016,12.016,11.924,11.971,284740,0
1992-04-24,12.016,12.016,11.879,11.924,344148,0
1992-04-27,11.971,12.062,11.924,11.924,367493,0
1992-04-28,11.879,12.016,11.879,11.971,177980,0
1992-04-29,12.016,12.16,12.016,12.116,224276,0
1992-04-30,12.116,12.116,11.971,12.062,521860,0
1992-05-01,12.062,12.116,11.971,12.016,406057,0
1992-05-04,12.055,12.154,12.008,12.107,257458,0
1992-05-05,12.154,12.298,12.107,12.199,243686,0
1992-05-06,12.253,12.253,12.154,12.199,104791,0
1992-05-07,12.199,12.199,12.154,12.199,136665,0
1992-05-08,12.199,12.199,12.055,12.107,2183067,0
1992-05-11,12.154,12.253,12.107,12.253,328671,0
1992-05-12,12.253,12.298,12.154,12.199,277917,0
1992-05-13,12.199,12.199,11.866,11.964,772892,0
1992-05-14,12.008,12.107,12.008,12.055,274509,0
1992-05-15,12.055,12.107,12.008,12.107,344674,0
1992-05-18,12.199,12.253,12.154,12.253,172204,0
1992-05-19,12.253,12.298,12.107,12.253,382186,0
1992-05-20,12.253,12.298,12.199,12.253,286833,0
1992-05-21,12.253,12.253,12.008,12.055,394778,0
1992-05-22,12.107,12.154,12.008,12.055,232142,0
1992-05-26,12.055,12.107,11.907,11.964,156469,0
1992-05-27,12.008,12.199,11.964,12.107,302047,0
1992-05-28,12.107,12.154,12.055,12.107,212998,0
1992-05-29,12.107,12.154,12.055,12.154,207228,0
1992-06-01,12.39,12.535,12.199,12.298,741810,0
1992-06-02,12.298,12.298,12.199,12.253,387691,0
1992-06-03,12.253,12.298,12.199,12.298,394778,0
1992-06-04,12.298,12.344,12.253,12.253,237261,0
1992-06-05,12.298,12.298,12.253,12.298,221520,0
1992-06-08,12.253,12.344,12.253,12.344,256011,0
1992-06-09,12.344,12.344,12.253,12.253,303492,0
1992-06-10,12.344,12.39,12.253,12.344,955196,0
1992-06-11,12.344,12.39,12.344,12.39,305069,0
1992-06-12,12.39,12.442,12.298,12.298,661410,0
1992-06-15,12.298,12.39,12.298,12.298,602129,0
1992-06-16,12.344,12.39,12.344,12.39,231884,0
1992-06-17,12.344,12.39,12.298,12.344,322769,0
1992-06-18,12.298,12.39,12.298,12.298,215748,0
1992-06-19,12.344,12.344,12.298,12.344,506122,0
1992-06-22,12.298,12.344,12.154,12.154,488157,0
1992-06-23,12.199,12.253,12.154,12.253,536946,0
1992-06-24,12.298,12.298,12.199,12.253,402775,0
1992-06-25,12.253,12.298,12.154,12.199,182697,0
1992-06-26,12.199,12.199,12.154,12.199,338511,0
1992-06-29,12.199,12.199,12.154,12.199,266768,0
1992-06-30,12.199,12.253,12.154,12.253,148728,0
1992-07-01,12.253,12.344,12.199,12.344,351232,0
1992-07-02,12.442,12.49,12.344,12.442,262047,0
1992-07-06,12.49,12.59,12.442,12.535,246570,0
1992-07-07,12.535,12.778,12.535,12.733,489468,0
1992-07-08,12.733,13.068,12.733,13.016,603441,0
1992-07-09,12.925,12.969,12.824,12.869,478320,0
1992-07-10,12.969,13.016,12.925,12.969,366576,0
1992-07-13,12.969,13.016,12.869,13.016,258375,0
1992-07-14,12.969,13.016,12.869,12.969,231884,0
1992-07-15,12.969,12.969,12.869,12.925,279620,0
1992-07-16,12.925,12.969,12.925,12.969,203945,0
1992-07-17,12.925,12.969,12.824,12.925,512815,0
1992-07-20,12.68,12.869,12.68,12.869,275686,0
1992-07-21,12.869,12.969,12.824,12.925,226767,0
1992-07-22,12.869,12.925,12.824,12.869,412479,0
1992-07-23,12.869,12.869,12.68,12.68,439894,0
1992-07-24,12.733,12.824,12.68,12.824,199617,0
1992-07-27,12.778,13.016,12.778,13.016,201584,0
1992-07-28,12.969,13.068,12.969,13.016,224276,0
1992-07-29,13.114,13.214,13.068,13.214,499306,0
1992-07-30,13.214,13.259,13.16,13.259,222308,0
1992-07-31,13.259,13.549,13.259,13.349,381525,0
1992-08-03,13.349,13.402,13.304,13.349,489337,0
1992-08-04,13.297,13.344,13.197,13.197,415890,0
1992-08-05,13.053,13.197,12.998,12.998,462710,0
1992-08-06,12.998,13.098,12.998,13.053,144662,0
1992-08-07,13.098,13.244,13.053,13.098,223226,0
1992-08-10,13.098,13.152,13.053,13.098,306636,0
1992-08-11,13.098,13.098,12.998,13.098,304540,0
1992-08-12,13.053,13.152,12.998,12.998,236339,0
1992-08-13,12.998,13.098,12.901,12.954,1252919,0
1992-08-14,12.954,12.998,12.901,12.901,317788,0
1992-08-17,12.954,12.954,12.901,12.954,193057,0
1992-08-18,12.954,12.954,12.857,12.954,640820,0
1992-08-19,12.954,12.998,12.901,12.954,358447,0
1992-08-20,12.901,13.098,12.901,12.998,310443,0
1992-08-21,13.098,13.098,12.954,13.098,369461,0
1992-08-24,12.998,12.998,12.809,12.857,212863,0
1992-08-25,12.809,12.809,12.711,12.756,280411,0
1992-08-26,12.756,12.857,12.711,12.809,491569,0
1992-08-27,12.809,12.901,12.809,12.809,168007,0
1992-08-28,12.857,12.954,12.756,12.756,437664,0
1992-08-31,12.756,12.756,12.566,12.711,644363,0
1992-09-01,12.657,12.756,12.611,12.756,440548,0
1992-09-02,12.711,12.756,12.657,12.756,412742,0
1992-09-03,12.756,12.809,12.611,12.657,372215,0
1992-09-04,12.657,12.756,12.611,12.756,181385,0
1992-09-08,12.711,12.756,12.657,12.711,342444,0
1992-09-09,12.711,12.857,12.657,12.809,369591,0
1992-09-10,12.809,12.857,12.756,12.857,208272,0
1992-09-11,12.857,12.857,12.809,12.809,140596,0
1992-09-14,12.857,12.901,12.657,12.756,676494,0
1992-09-15,12.711,12.756,12.657,12.711,410512,0
1992-09-16,12.657,12.809,12.657,12.711,344543,0
1992-09-17,12.711,12.756,12.657,12.756,298770,0
1992-09-18,12.756,12.809,12.711,12.756,509663,0
1992-09-21,12.756,12.809,12.756,12.809,136008,0
1992-09-22,12.809,12.809,12.711,12.756,227286,0
1992-09-23,12.756,12.756,12.711,12.756,398314,0
1992-09-24,12.711,12.809,12.711,12.809,233588,0
1992-09-25,12.857,12.857,12.711,12.756,182305,0
1992-09-28,12.809,12.857,12.756,12.857,208796,0
1992-09-29,12.857,12.901,12.809,12.857,117254,0
1992-09-30,12.857,12.901,12.857,12.901,150435,0
1992-10-01,12.901,12.901,12.809,12.809,191484,0
1992-10-02,12.756,12.857,12.756,12.809,302442,0
1992-10-05,12.756,12.756,12.611,12.711,367233,0
1992-10-06,12.657,12.756,12.657,12.711,146367,0
1992-10-07,12.711,12.756,12.657,12.657,148596,0
1992-10-08,12.711,12.756,12.611,12.657,204865,0
1992-10-09,12.711,12.711,12.611,12.611,245783,0
1992-10-12,12.657,12.756,12.611,12.756,125646,0
1992-10-13,12.711,12.809,12.711,12.809,165650,0
1992-10-14,12.809,12.809,12.711,12.809,304932,0
1992-10-15,12.711,12.756,12.711,12.711,194370,0
1992-10-16,12.711,12.809,12.657,12.756,318967,0
1992-10-19,12.711,12.809,12.711,12.756,194630,0
1992-10-20,12.756,12.809,12.611,12.611,329066,0
1992-10-21,12.611,12.657,12.566,12.611,236468,0
1992-10-22,12.566,12.611,12.51,12.611,94040,0
1992-10-23,12.611,12.611,12.566,12.611,102694,0
1992-10-26,12.611,12.611,12.51,12.566,196469,0
1992-10-27,12.611,12.657,12.611,12.611,186768,0
1992-10-28,12.657,12.756,12.566,12.657,381792,0
1992-10-29,12.657,12.711,12.611,12.711,309000,0
1992-10-30,12.711,12.711,12.611,12.711,276081,0
1992-11-02,12.711,12.809,12.657,12.756,544160,0
1992-11-03,12.711,12.756,12.611,12.711,1244130,0
1992-11-04,12.703,12.749,12.497,12.55,577212,0
1992-11-05,12.497,12.65,12.253,12.65,1039005,0
1992-11-06,12.65,12.65,12.497,12.55,183617,0
1992-11-09,12.596,12.596,12.352,12.398,199356,0
1992-11-10,12.398,12.451,12.352,12.451,1651760,0
1992-11-11,12.398,12.451,12.253,12.352,483304,0
1992-11-12,12.352,12.352,12.253,12.253,420218,0
1992-11-13,12.298,12.298,12.253,12.253,429796,0
1992-11-16,12.298,12.352,12.253,12.352,225061,0
1992-11-17,12.352,12.451,12.352,12.398,274899,0
1992-11-18,12.398,12.451,12.352,12.398,1035070,0
1992-11-19,12.398,12.451,12.398,12.451,259030,0
1992-11-20,12.451,12.55,12.398,12.497,530783,0
1992-11-23,12.451,12.497,12.398,12.497,219288,0
1992-11-24,12.451,12.497,12.398,12.398,228863,0
1992-11-25,12.451,12.497,12.398,12.398,106497,0
1992-11-27,12.398,12.451,12.398,12.398,139022,0
1992-11-30,12.398,12.451,12.298,12.398,289590,0
1992-12-01,12.398,12.451,12.352,12.398,151616,0
1992-12-02,12.451,12.451,12.352,12.398,255621,0
1992-12-03,12.398,12.497,12.352,12.451,359097,0
1992-12-04,12.451,12.497,12.398,12.451,321984,0
1992-12-07,12.451,12.596,12.451,12.596,507699,0
1992-12-08,12.55,12.65,12.55,12.596,510454,0
1992-12-09,12.596,12.65,12.497,12.65,214570,0
1992-12-10,12.65,12.703,12.596,12.596,398446,0
1992-12-11,12.65,12.703,12.596,12.703,364348,0
1992-12-14,12.65,12.703,12.65,12.65,414840,0
1992-12-15,12.65,12.749,12.596,12.703,439105,0
1992-12-16,12.749,12.802,12.749,12.802,319624,0
1992-12-17,12.802,12.802,12.65,12.703,316215,0
1992-12-18,12.802,12.849,12.703,12.749,667576,0
1992-12-21,12.901,13.046,12.849,13.046,271095,0
1992-12-22,12.998,13.145,12.947,13.145,307687,0
1992-12-23,13.145,13.297,13.046,13.046,487634,0
1992-12-24,13.046,13.098,12.998,13.046,97841,0
1992-12-28,12.998,13.098,12.998,13.098,357528,0
1992-12-29,13.098,13.145,13.098,13.098,281195,0
1992-12-30,13.098,13.244,13.098,13.244,180863,0
1992-12-31,13.244,13.244,13.145,13.197,256011,0
1993-01-04,13.197,13.197,13.098,13.197,225849,0
1993-01-05,13.197,13.197,13.098,13.098,156597,0
1993-01-06,13.098,13.197,13.098,13.145,260602,0
1993-01-07,13.145,13.197,12.947,12.998,406315,0
1993-01-08,12.901,12.901,12.802,12.802,232668,0
1993-01-11,12.802,13.046,12.749,13.046,303360,0
1993-01-12,13.046,13.046,12.947,13.046,509273,0
1993-01-13,12.998,13.244,12.998,13.197,270573,0
1993-01-14,13.145,13.197,13.098,13.197,278963,0
1993-01-15,13.197,13.344,13.145,13.145,482913,0
1993-01-18,13.197,13.244,13.145,13.197,117907,0
1993-01-19,13.145,13.244,13.145,13.197,283032,0
1993-01-20,13.244,13.244,13.145,13.197,208796,0
1993-01-21,13.244,13.397,13.197,13.344,231488,0
1993-01-22,13.397,13.397,13.197,13.244,377985,0
1993-01-25,13.197,13.297,13.197,13.297,373133,0
1993-01-26,13.244,13.344,13.197,13.344,400679,0
1993-01-27,13.344,13.397,13.244,13.397,530647,0
1993-01-28,13.397,13.497,13.344,13.497,324606,0
1993-01-29,13.497,13.549,13.443,13.497,191878,0
1993-02-01,13.497,13.595,13.443,13.595,402513,0
1993-02-02,13.549,13.647,13.549,13.647,318180,0
1993-02-03,13.647,13.893,13.595,13.893,608424,0
1993-02-04,13.984,14.036,13.884,13.984,756108,0
1993-02-05,13.938,13.984,13.832,13.984,966082,0
1993-02-08,13.938,14.09,13.938,14.036,494321,0
1993-02-09,13.984,14.036,13.884,13.938,520290,0
1993-02-10,13.938,14.036,13.938,13.938,410250,0
1993-02-11,13.984,14.036,13.832,13.884,442253,0
1993-02-12,13.938,13.938,13.786,13.832,349003,0
1993-02-16,13.832,13.938,13.786,13.832,260602,0
1993-02-17,13.786,13.984,13.786,13.884,341789,0
1993-02-18,13.984,14.09,13.884,14.036,447367,0
1993-02-19,14.09,14.29,13.984,14.234,609606,0
1993-02-22,14.134,14.747,14.134,14.594,640295,0
1993-02-23,14.594,14.594,14.496,14.594,365656,0
1993-02-24,14.54,14.647,14.496,14.647,341002,0
1993-02-25,14.647,14.647,14.54,14.594,166962,0
1993-02-26,14.54,14.647,14.39,14.44,311755,0
1993-03-01,14.44,14.44,14.29,14.29,497730,0
1993-03-02,14.29,14.54,14.29,14.54,420085,0
1993-03-03,14.496,14.54,14.39,14.496,379170,0
1993-03-04,14.54,14.694,14.44,14.594,228211,0
1993-03-05,14.647,14.647,14.54,14.54,582326,0
1993-03-08,14.594,14.647,14.496,14.594,405134,0
1993-03-09,14.594,14.647,14.54,14.54,262047,0
1993-03-10,14.594,14.647,14.54,14.647,31085,0
1993-03-11,14.647,14.694,14.594,14.594,336149,0
1993-03-12,14.54,14.54,14.44,14.496,403300,0
1993-03-15,14.496,14.496,14.44,14.44,194767,0
1993-03-16,14.496,14.54,14.44,14.44,260210,0
1993-03-17,14.44,14.496,14.341,14.44,271489,0
1993-03-18,14.496,14.594,14.496,14.496,298245,0
1993-03-19,14.594,14.747,14.54,14.747,512815,0
1993-03-22,14.647,14.694,14.54,14.594,217846,0
1993-03-23,14.594,14.647,14.496,14.594,327229,0
1993-03-24,14.647,14.747,14.594,14.747,491569,0
1993-03-25,14.747,14.9,14.694,14.747,506256,0
1993-03-26,14.747,14.844,14.747,14.801,377069,0
1993-03-29,14.747,14.9,14.747,14.9,208535,0
1993-03-30,14.844,14.943,14.844,14.9,355691,0
1993-03-31,14.9,15,14.9,14.943,249846,0
1993-04-01,14.9,14.943,14.801,14.844,231222,0
1993-04-02,14.801,14.844,14.647,14.647,524745,0
1993-04-05,14.647,14.844,14.647,14.747,215618,0
1993-04-06,14.747,14.9,14.694,14.801,254835,0
1993-04-07,14.801,14.844,14.747,14.844,186108,0
1993-04-08,14.9,14.9,14.801,14.801,201323,0
1993-04-12,14.9,15.248,14.844,15.248,366839,0
1993-04-13,15.302,15.51,15.302,15.51,449992,0
1993-04-14,15.51,15.51,15.302,15.302,277260,0
1993-04-15,15.302,15.355,15.205,15.302,191357,0
1993-04-16,15.302,15.607,15.302,15.51,375758,0
1993-04-19,15.455,15.51,15.355,15.455,260869,0
1993-04-20,15.403,15.455,15.205,15.248,184402,0
1993-04-21,15.302,15.302,15.205,15.205,136399,0
1993-04-22,15.051,15.248,14.943,15.097,592558,0
1993-04-23,15.051,15.205,15,15,344543,0
1993-04-26,15,15.149,15,15.097,186896,0
1993-04-27,15.051,15.149,15,15.051,396348,0
1993-04-28,15,15.051,14.844,15,521076,0
1993-04-29,14.943,15.097,14.844,15.097,310966,0
1993-04-30,15.051,15.149,15,15.051,146367,0
1993-05-03,15.051,15.097,14.943,15.097,334707,0
1993-05-04,14.991,15.035,14.829,14.991,582326,0
1993-05-05,14.991,15.09,14.936,14.936,684101,0
1993-05-06,14.936,14.991,14.884,14.936,530127,0
1993-05-07,14.936,14.936,14.677,14.729,221520,0
1993-05-10,14.729,14.936,14.729,14.884,271095,0
1993-05-11,14.829,14.829,14.729,14.729,132729,0
1993-05-12,14.729,14.784,14.524,14.524,192143,0
1993-05-13,14.524,14.524,13.906,14.005,596095,0
1993-05-14,14.111,14.111,14.005,14.005,347427,0
1993-05-17,14.005,14.062,13.801,13.906,281980,0
1993-05-18,13.906,13.954,13.801,13.906,409070,0
1993-05-19,13.853,14.267,13.746,14.267,571306,0
1993-05-20,14.267,14.374,14.16,14.317,351628,0
1993-05-21,14.267,14.374,14.16,14.21,418643,0
1993-05-24,14.267,14.317,14.16,14.317,228863,0
1993-05-25,14.317,14.374,14.21,14.317,156993,0
1993-05-26,14.317,14.417,14.21,14.417,814208,0
1993-05-27,14.472,14.472,14.21,14.267,225061,0
1993-05-28,14.267,14.317,14.21,14.21,192930,0
1993-06-01,14.21,14.578,14.21,14.417,369329,0
1993-06-02,14.374,14.677,14.374,14.578,390053,0
1993-06-03,14.578,14.677,14.578,14.677,479236,0
1993-06-04,14.677,14.677,14.578,14.677,234108,0
1993-06-07,14.677,14.829,14.623,14.829,227555,0
1993-06-08,14.784,14.884,14.784,14.829,250506,0
1993-06-09,14.884,14.991,14.884,14.991,296013,0
1993-06-10,14.936,14.991,14.936,14.991,183747,0
1993-06-11,14.991,15.09,14.936,15.09,191878,0
1993-06-14,15.09,15.09,14.936,14.991,261521,0
1993-06-15,14.936,14.991,14.936,14.991,188600,0
1993-06-16,14.991,14.991,14.884,14.936,390973,0
1993-06-17,14.884,15.035,14.784,14.991,204730,0
1993-06-18,14.991,15.035,14.884,14.884,548882,0
1993-06-21,14.991,15.035,14.884,15.035,208404,0
1993-06-22,15.035,15.035,14.936,15.035,342706,0
1993-06-23,15.035,15.196,14.991,15.09,216009,0
1993-06-24,15.09,15.295,15.09,15.196,199356,0
1993-06-25,15.24,15.295,15.196,15.24,125120,0
1993-06-28,15.295,15.552,15.24,15.502,212074,0
1993-06-29,15.502,15.552,15.446,15.552,174305,0
1993-06-30,15.607,15.607,15.502,15.552,241323,0
1993-07-01,15.552,15.552,15.446,15.446,222698,0
1993-07-02,15.446,15.502,15.446,15.446,165908,0
1993-07-06,15.502,15.552,15.502,15.502,179682,0
1993-07-07,15.502,15.552,15.446,15.502,168268,0
1993-07-08,15.446,15.552,15.347,15.502,290767,0
1993-07-09,15.607,15.651,15.502,15.552,309655,0
1993-07-12,15.552,15.607,15.502,15.552,254571,0
1993-07-13,15.607,15.708,15.552,15.552,195029,0
1993-07-14,15.552,15.651,15.552,15.552,184537,0
1993-07-15,15.607,15.607,15.446,15.607,254178,0
1993-07-16,15.607,15.708,15.552,15.651,290767,0
1993-07-19,15.651,15.76,15.607,15.76,264935,0
1993-07-20,15.76,15.76,15.607,15.607,187943,0
1993-07-21,15.607,15.607,15.552,15.552,178898,0
1993-07-22,15.502,15.651,15.502,15.607,260473,0
1993-07-23,15.607,15.607,15.552,15.607,179420,0
1993-07-26,15.607,15.76,15.607,15.76,529996,0
1993-07-27,15.708,15.76,15.651,15.708,197914,0
1993-07-28,15.651,15.76,15.651,15.708,142699,0
1993-07-29,15.76,15.859,15.76,15.76,690529,0
1993-07-30,15.814,15.814,15.76,15.814,179551,0
1993-08-02,15.814,15.859,15.76,15.859,620094,0
1993-08-03,15.814,15.912,15.76,15.76,591114,0
1993-08-04,15.699,15.851,15.699,15.799,1635757,0
1993-08-05,15.851,15.906,15.752,15.906,1226426,0
1993-08-06,15.906,16.01,15.851,15.906,128268,0
1993-08-09,15.906,16.01,15.851,15.959,114891,0
1993-08-10,15.906,15.959,15.851,15.906,674396,0
1993-08-11,15.906,15.959,15.851,15.959,202110,0
1993-08-12,15.959,15.959,15.851,15.906,147154,0
1993-08-13,15.851,15.959,15.752,15.799,152007,0
1993-08-16,15.799,15.906,15.699,15.851,322116,0
1993-08-17,15.799,15.906,15.752,15.752,126169,0
1993-08-18,15.799,15.851,15.752,15.799,167746,0
1993-08-19,15.799,15.851,15.799,15.851,147154,0
1993-08-20,15.799,15.906,15.752,15.906,481990,0
1993-08-23,15.906,15.959,15.851,15.906,160272,0
1993-08-24,15.906,15.906,15.752,15.906,341920,0
1993-08-25,16.01,16.065,15.959,16.065,153188,0
1993-08-26,16.065,16.118,16.01,16.118,188206,0
1993-08-27,16.065,16.163,16.065,16.163,325001,0
1993-08-30,16.118,16.377,16.065,16.218,510320,0
1993-08-31,16.218,16.271,16.163,16.218,286445,0
1993-09-01,16.218,16.218,16.065,16.118,296407,0
1993-09-02,16.163,16.163,16.01,16.118,235946,0
1993-09-03,16.118,16.218,16.065,16.163,263750,0
1993-09-07,16.163,16.218,16.118,16.218,161450,0
1993-09-08,16.218,16.377,16.218,16.377,330638,0
1993-09-09,16.325,16.377,16.271,16.377,294046,0
1993-09-10,16.325,16.691,16.325,16.691,253392,0
1993-09-13,16.691,16.897,16.691,16.798,262835,0
1993-09-14,16.743,16.743,16.691,16.743,231360,0
1993-09-15,16.691,16.691,16.584,16.691,414712,0
1993-09-16,16.636,16.691,16.531,16.691,326838,0
1993-09-17,16.432,16.691,16.432,16.691,790203,0
1993-09-20,16.636,16.691,16.432,16.432,542059,0
1993-09-21,16.432,16.484,16.118,16.218,313064,0
1993-09-22,16.271,16.377,16.118,16.163,344148,0
1993-09-23,16.218,16.271,16.065,16.065,212205,0
1993-09-24,16.065,16.218,16.01,16.065,325261,0
1993-09-27,16.118,16.325,16.118,16.325,491435,0
1993-09-28,16.325,16.432,16.271,16.271,162109,0
1993-09-29,16.271,16.325,16.065,16.065,189123,0
1993-09-30,16.01,16.163,15.959,16.118,233194,0
1993-10-01,16.065,16.163,15.959,15.959,238440,0
1993-10-04,15.906,16.01,15.699,15.799,194112,0
1993-10-05,15.851,15.906,15.486,15.646,424417,0
1993-10-06,15.646,15.906,15.594,15.906,467431,0
1993-10-07,15.906,15.906,15.799,15.851,90236,0
1993-10-08,15.906,15.906,15.799,15.906,507828,0
1993-10-11,15.906,15.959,15.799,15.799,114891,0
1993-10-12,15.851,16.01,15.799,15.906,488944,0
1993-10-13,15.906,15.959,15.799,15.906,374575,0
1993-10-14,15.906,16.118,15.851,16.118,354509,0
1993-10-15,16.218,16.432,16.118,16.325,741414,0
1993-10-18,16.325,16.432,16.325,16.377,517014,0
1993-10-19,16.377,16.531,16.325,16.531,435437,0
1993-10-20,16.484,16.584,16.432,16.484,497075,0
1993-10-21,16.432,16.484,16.271,16.325,158038,0
1993-10-22,16.325,16.377,16.118,16.163,214963,0
1993-10-25,16.163,16.271,16.065,16.065,64791,0
1993-10-26,16.065,16.118,16.01,16.118,137584,0
1993-10-27,16.118,16.163,16.065,16.163,356477,0
1993-10-28,16.163,16.271,16.118,16.118,285917,0
1993-10-29,16.065,16.163,16.065,16.118,176796,0
1993-11-01,16.118,16.118,15.959,16.065,184271,0
1993-11-02,16.01,16.065,15.799,15.799,262047,0
1993-11-03,15.906,15.906,15.333,15.433,668887,0
1993-11-04,15.371,15.478,15.051,15.051,1700547,0
1993-11-05,15,15.158,14.729,15.106,1759175,0
1993-11-08,15,15.051,14.892,15,1112060,0
1993-11-09,15.106,15.21,15,15,256668,0
1993-11-10,15.051,15.21,14.892,15.21,571177,0
1993-11-11,15.21,15.21,14.892,14.943,265979,0
1993-11-12,15.051,15.265,15.051,15.21,38562,0
1993-11-15,15.158,15.158,14.943,15,277131,0
1993-11-16,15.051,15.478,15.051,15.371,430708,0
1993-11-17,15.425,15.531,15.371,15.425,291163,0
1993-11-18,15.371,15.478,15.21,15.478,523177,0
1993-11-19,15.478,15.478,15.371,15.371,370381,0
1993-11-22,15.265,15.371,15.21,15.265,317263,0
1993-11-23,15.265,15.64,15.265,15.425,494057,0
1993-11-24,15.478,15.478,15.371,15.425,108200,0
1993-11-26,15.425,15.478,15.425,15.425,37904,0
1993-11-29,15.531,15.585,15.425,15.531,314773,0
1993-11-30,15.478,15.531,15.371,15.371,186896,0
1993-12-01,15.478,15.531,15.371,15.425,318835,0
1993-12-02,15.531,15.531,15.21,15.318,161977,0
1993-12-03,15.318,15.318,15.21,15.265,385986,0
1993-12-06,15.265,15.531,15.265,15.531,301784,0
1993-12-07,15.531,15.585,15.478,15.531,465204,0
1993-12-08,15.478,15.478,15.318,15.425,334707,0
1993-12-09,15.425,15.425,15.371,15.425,366576,0
1993-12-10,15.478,15.478,15.425,15.425,191091,0
1993-12-13,15.478,15.531,15.371,15.478,423630,0
1993-12-14,15.478,15.531,15.371,15.478,364608,0
1993-12-15,15.425,15.531,15.425,15.478,422841,0
1993-12-16,15.531,15.745,15.478,15.745,571569,0
1993-12-17,15.745,15.799,15.585,15.745,671906,0
1993-12-20,15.745,15.906,15.693,15.906,626132,0
1993-12-21,15.906,15.959,15.851,15.851,230699,0
1993-12-22,15.799,16.01,15.745,16.01,448809,0
1993-12-23,15.959,16.065,15.959,16.01,246046,0
1993-12-27,16.01,16.065,15.959,16.01,229914,0
1993-12-28,16.01,16.171,16.01,16.171,363169,0
1993-12-29,16.118,16.278,16.065,16.225,407892,0
1993-12-30,16.118,16.171,16.01,16.065,285391,0
1993-12-31,16.118,16.171,15.799,15.799,190959,0
1994-01-03,15.851,15.906,15.745,15.906,382054,0
1994-01-04,15.851,15.851,15.693,15.745,286445,0
1994-01-05,15.693,15.693,15.425,15.531,498783,0
1994-01-06,15.585,15.64,15.318,15.425,511111,0
1994-01-07,15.478,15.478,15.21,15.371,186896,0
1994-01-10,15.318,15.425,15.21,15.425,422974,0
1994-01-11,15.371,15.371,15.21,15.265,507828,0
1994-01-12,15.318,15.318,14.943,15.051,808043,0
1994-01-13,15.051,15.051,14.836,14.892,363298,0
1994-01-14,14.892,15.158,14.836,15.158,666001,0
1994-01-17,15.158,15.21,15,15,206043,0
1994-01-18,15.051,15.051,14.892,14.892,100858,0
1994-01-19,14.892,14.943,14.784,14.892,159744,0
1994-01-20,14.892,15.051,14.892,15.051,284213,0
1994-01-21,15.051,15.106,15,15.051,323428,0
1994-01-24,14.943,15,14.784,14.836,317919,0
1994-01-25,14.836,15,14.784,14.943,437271,0
1994-01-26,15,15.265,15,15.265,337066,0
1994-01-27,15.265,15.585,15.265,15.531,326444,0
1994-01-28,15.531,15.693,15.425,15.478,396610,0
1994-01-31,15.425,15.585,15.371,15.371,362775,0
1994-02-01,15.318,15.371,15.21,15.21,291949,0
1994-02-02,15.21,15.425,15.106,15.425,481729,0
1994-02-03,15.318,15.371,15.21,15.265,180468,0
1994-02-04,15.196,15.257,14.768,14.768,1076516,0
1994-02-07,14.768,15.035,14.715,14.927,310966,0
1994-02-08,14.927,14.982,14.715,14.715,1394568,0
1994-02-09,14.768,14.927,14.715,14.875,1493981,0
1994-02-10,14.768,14.821,14.548,14.548,280142,0
1994-02-11,14.548,14.715,14.548,14.715,166173,0
1994-02-14,14.663,14.715,14.496,14.715,262181,0
1994-02-15,14.768,14.927,14.548,14.548,284474,0
1994-02-16,14.548,14.663,14.333,14.496,281326,0
1994-02-17,14.602,14.663,14.44,14.496,401464,0
1994-02-18,14.44,14.496,14.177,14.284,492355,0
1994-02-22,14.333,14.821,14.225,14.602,590852,0
1994-02-23,14.602,14.663,14.284,14.333,501927,0
1994-02-24,14.284,14.333,14.119,14.119,485139,0
1994-02-25,14.177,14.39,14.119,14.333,637542,0
1994-02-28,14.333,14.44,14.284,14.333,594395,0
1994-03-01,14.333,14.39,14.119,14.225,341920,0
1994-03-02,14.177,14.333,14.005,14.333,854471,0
1994-03-03,14.284,14.39,14.225,14.333,573930,0
1994-03-04,14.39,14.602,14.333,14.548,972379,0
1994-03-07,14.663,14.768,14.602,14.663,352019,0
1994-03-08,14.663,14.715,14.496,14.548,495110,0
1994-03-09,14.496,14.496,14.39,14.496,435694,0
1994-03-10,14.44,14.44,14.177,14.284,337725,0
1994-03-11,14.333,14.496,14.225,14.44,307948,0
1994-03-14,14.39,14.39,14.177,14.177,280542,0
1994-03-15,14.225,14.284,14.177,14.225,239487,0
1994-03-16,14.177,14.225,14.005,14.119,475171,0
1994-03-17,14.07,14.07,13.847,13.954,382314,0
1994-03-18,14.005,14.005,13.794,13.9,815909,0
1994-03-21,13.847,13.9,13.74,13.847,189781,0
1994-03-22,13.9,14.284,13.847,14.225,432285,0
1994-03-23,14.177,14.284,13.9,13.9,281721,0
1994-03-24,13.847,14.005,13.687,13.847,284604,0
1994-03-25,13.847,13.9,13.687,13.74,575244,0
1994-03-28,13.74,13.954,13.687,13.954,446319,0
1994-03-29,13.9,13.954,13.794,13.794,439760,0
1994-03-30,13.687,13.74,13.465,13.465,504419,0
1994-03-31,13.581,13.631,12.932,13.304,511631,0
1994-04-04,13.09,13.25,13.039,13.039,604359,0
1994-04-05,13.304,13.41,13.145,13.358,511900,0
1994-04-06,13.358,13.41,13.197,13.358,546391,0
1994-04-07,13.358,13.465,13.25,13.41,531697,0
1994-04-08,13.358,13.465,13.25,13.25,406315,0
1994-04-11,13.304,13.524,13.197,13.524,503763,0
1994-04-12,13.465,13.524,13.304,13.358,548094,0
1994-04-13,13.358,13.465,13.304,13.41,557800,0
1994-04-14,13.304,13.41,13.25,13.304,375234,0
1994-04-15,13.25,13.358,13.25,13.304,482127,0
1994-04-18,13.25,13.358,13.145,13.304,391498,0
1994-04-19,13.304,13.524,13.25,13.465,479761,0
1994-04-20,13.465,13.9,13.41,13.794,570914,0
1994-04-21,13.9,14.225,13.847,14.119,487634,0
1994-04-22,14.119,14.119,13.9,13.9,322904,0
1994-04-25,13.9,14.119,13.9,14.07,444349,0
1994-04-26,14.005,14.07,13.9,13.954,506518,0
1994-04-28,13.954,13.954,13.74,13.847,418776,0
1994-04-29,13.847,14.177,13.794,14.07,771447,0
1994-05-02,14.07,14.143,14.005,14.119,357658,0
1994-05-03,14.119,14.177,13.954,14.005,866930,0
1994-05-04,13.946,13.999,13.671,13.832,966082,0
1994-05-05,13.777,13.777,13.449,13.449,693021,0
1994-05-06,13.389,13.389,13.114,13.336,551242,0
1994-05-09,13.229,13.336,12.954,12.954,804370,0
1994-05-10,13.007,13.114,12.291,12.344,1613852,0
1994-05-11,12.459,12.459,12.123,12.291,1312466,0
1994-05-12,12.398,12.51,12.016,12.291,587571,0
1994-05-13,12.291,12.566,12.07,12.566,689084,0
1994-05-16,12.51,12.672,12.344,12.344,297329,0
1994-05-17,12.291,12.618,12.291,12.566,725021,0
1994-05-18,12.459,12.893,12.344,12.786,594395,0
1994-05-19,12.672,12.733,12.566,12.733,351364,0
1994-05-20,12.672,12.733,12.566,12.618,416549,0
1994-05-23,12.566,12.672,12.51,12.618,265849,0
1994-05-24,12.566,12.84,12.566,12.786,462452,0
1994-05-25,12.786,12.786,12.672,12.786,260602,0
1994-05-26,12.786,12.954,12.733,12.893,356610,0
1994-05-27,12.84,12.954,12.672,12.84,361331,0
1994-05-31,12.786,12.84,12.733,12.733,230178,0
1994-06-01,12.733,13.007,12.733,12.893,370774,0
1994-06-02,12.893,13.06,12.893,12.893,407239,0
1994-06-03,12.954,13.175,12.954,13.114,339560,0
1994-06-06,13.114,13.229,13.06,13.114,356738,0
1994-06-07,13.007,13.06,12.893,12.954,339952,0
1994-06-08,12.893,13.007,12.84,12.954,237918,0
1994-06-09,12.954,13.007,12.893,13.007,366316,0
1994-06-10,13.007,13.007,12.954,13.007,211421,0
1994-06-13,13.007,13.06,12.893,13.007,513992,0
1994-06-14,12.954,13.007,12.954,13.007,233324,0
1994-06-15,13.007,13.007,12.954,13.007,358183,0
1994-06-16,13.007,13.007,12.893,13.007,252077,0
1994-06-17,13.007,13.06,12.786,12.786,756238,0
1994-06-20,12.786,12.893,12.672,12.733,326573,0
1994-06-21,12.672,12.733,12.344,12.51,505468,0
1994-06-22,12.51,12.566,12.344,12.459,255486,0
1994-06-23,12.398,12.51,12.398,12.398,208404,0
1994-06-24,12.398,12.398,12.123,12.123,307164,0
1994-06-27,12.123,12.459,12.016,12.398,381137,0
1994-06-28,12.398,12.566,12.344,12.51,421399,0
1994-06-29,12.566,12.566,12.291,12.51,311619,0
1994-06-30,12.459,12.459,12.291,12.459,263358,0
1994-07-01,12.51,12.618,12.344,12.398,163418,0
1994-07-05,12.398,12.51,12.344,12.51,446319,0
1994-07-06,12.459,12.733,12.459,12.672,475042,0
1994-07-07,12.733,12.954,12.733,12.893,703513,0
1994-07-08,12.733,13.007,12.672,13.007,389397,0
1994-07-11,13.007,13.007,12.786,12.893,428091,0
1994-07-12,12.893,12.893,12.786,12.84,438842,0
1994-07-13,12.84,12.893,12.786,12.786,277260,0
1994-07-14,12.84,13.114,12.84,13.007,627837,0
1994-07-15,12.954,13.114,12.954,13.114,405528,0
1994-07-18,13.114,13.114,12.954,13.114,214308,0
1994-07-19,13.06,13.114,12.954,13.007,273195,0
1994-07-20,12.954,13.114,12.954,13.06,404348,0
1994-07-21,13.114,13.229,13.06,13.175,162891,0
1994-07-22,13.229,13.229,13.175,13.175,305200,0
1994-07-25,13.175,13.283,13.175,13.175,275556,0
1994-07-26,13.175,13.229,13.114,13.229,356083,0
1994-07-27,13.175,13.229,13.175,13.229,1228133,0
1994-07-28,13.175,13.283,13.175,13.229,318440,0
1994-07-29,13.283,13.504,13.283,13.449,250506,0
1994-08-01,13.449,13.777,13.449,13.725,351758,0
1994-08-02,13.832,13.999,13.777,13.893,1046221,0
1994-08-03,13.832,13.946,13.777,13.946,362120,0
1994-08-04,13.931,14.098,13.876,13.99,1458438,0
1994-08-05,13.876,13.931,13.762,13.824,1131732,0
1994-08-08,13.824,13.824,13.71,13.824,373530,0
1994-08-09,13.824,13.876,13.762,13.824,1660285,0
1994-08-10,13.876,13.99,13.762,13.931,300871,0
1994-08-11,13.931,13.931,13.762,13.824,485402,0
1994-08-12,13.824,13.876,13.71,13.71,618656,0
1994-08-15,13.762,13.762,13.647,13.647,510976,0
1994-08-16,13.762,13.876,13.647,13.876,556224,0
1994-08-17,13.931,13.931,13.71,13.762,433071,0
1994-08-18,13.647,13.762,13.541,13.762,489600,0
1994-08-19,13.824,13.824,13.762,13.824,378251,0
1994-08-22,13.762,13.762,13.647,13.71,242637,0
1994-08-23,13.71,13.876,13.71,13.824,234371,0
1994-08-24,13.876,13.931,13.824,13.931,214570,0
1994-08-25,13.931,13.931,13.824,13.876,176007,0
1994-08-26,13.99,14.098,13.931,14.044,294967,0
1994-08-29,14.098,14.16,14.044,14.098,356871,0
1994-08-30,14.16,14.16,14.098,14.098,348476,0
1994-08-31,14.16,14.21,14.098,14.16,570522,0
1994-09-01,14.16,14.16,13.931,14.044,467303,0
1994-09-02,14.044,14.098,13.931,13.931,235025,0
1994-09-06,13.931,13.99,13.824,13.824,487240,0
1994-09-07,13.824,13.824,13.71,13.762,253522,0
1994-09-08,13.71,13.762,13.647,13.647,377985,0
1994-09-09,13.595,13.595,13.427,13.427,300604,0
1994-09-12,13.427,13.481,13.374,13.427,310309,0
1994-09-13,13.427,13.427,13.259,13.259,351232,0
1994-09-14,13.205,13.312,13.205,13.259,326315,0
1994-09-15,13.205,13.541,13.145,13.541,319887,0
1994-09-16,13.427,13.481,13.312,13.374,851718,0
1994-09-19,13.374,13.541,13.374,13.481,605671,0
1994-09-20,13.374,13.481,13.374,13.427,379951,0
1994-09-21,13.427,13.71,13.374,13.647,932902,0
1994-09-22,13.71,13.762,13.647,13.71,407367,0
1994-09-23,13.71,13.762,13.647,13.647,219682,0
1994-09-26,13.71,13.762,13.647,13.71,642919,0
1994-09-27,13.71,13.824,13.647,13.824,447892,0
1994-09-28,13.762,13.876,13.762,13.876,164336,0
1994-09-29,13.762,13.931,13.71,13.931,298505,0
1994-09-30,13.99,14.16,13.931,14.098,702595,0
1994-10-03,14.098,14.16,13.99,13.99,213386,0
1994-10-04,14.044,14.044,13.824,13.931,380872,0
1994-10-05,13.876,13.931,13.824,13.876,225061,0
1994-10-06,13.876,13.931,13.762,13.762,113317,0
1994-10-07,13.762,13.99,13.71,13.931,269260,0
1994-10-10,13.99,14.098,13.931,13.99,116596,0
1994-10-11,14.044,14.267,14.044,14.267,216275,0
1994-10-12,14.21,14.21,14.098,14.098,179028,0
1994-10-13,14.21,14.324,14.098,14.16,474124,0
1994-10-14,14.21,14.324,14.098,14.267,457600,0
1994-10-17,14.21,14.324,14.16,14.16,641214,0
1994-10-18,14.21,14.21,14.098,14.098,193583,0
1994-10-19,14.16,14.21,14.098,14.098,493928,0
1994-10-20,14.044,14.098,13.99,14.044,242243,0
1994-10-21,14.098,14.16,14.044,14.098,297850,0
1994-10-24,14.098,14.21,14.098,14.098,251818,0
1994-10-25,14.044,14.21,14.044,14.16,228341,0
1994-10-26,14.16,14.16,14.044,14.098,309131,0
1994-10-27,14.16,14.324,14.098,14.21,384546,0
1994-10-28,14.21,14.548,14.21,14.382,528551,0
1994-10-31,14.44,14.44,14.324,14.382,174826,0
1994-11-01,14.324,14.382,14.267,14.382,184666,0
1994-11-02,14.267,14.496,14.267,14.324,332081,0
1994-11-03,14.324,14.382,14.324,14.382,239618,0
1994-11-04,14.374,14.425,14.259,14.311,1618838,0
1994-11-07,14.311,14.374,14.259,14.259,1097896,0
1994-11-08,14.259,14.487,14.197,14.311,326181,0
1994-11-09,14.374,14.425,14.143,14.259,436613,0
1994-11-10,14.311,14.602,14.197,14.425,2882772,0
1994-11-11,14.374,14.602,14.374,14.54,491435,0
1994-11-14,14.54,14.715,14.487,14.656,408938,0
1994-11-15,14.715,14.715,14.602,14.656,619178,0
1994-11-16,14.602,14.715,14.602,14.656,153843,0
1994-11-17,14.715,14.715,14.487,14.602,576948,0
1994-11-18,14.602,14.602,14.487,14.487,349526,0
1994-11-21,14.54,14.602,14.374,14.425,262181,0
1994-11-22,14.374,14.829,14.311,14.656,740233,0
1994-11-23,14.715,15.112,14.602,15.112,928440,0
1994-11-25,15.112,15.287,15.057,15.228,490781,0
1994-11-28,15.112,15.174,15,15.112,418120,0
1994-11-29,15.112,15.174,15,15.174,444090,0
1994-11-30,15.174,15.228,15,15.112,214698,0
1994-12-01,15.057,15.112,14.829,14.884,218634,0
1994-12-02,14.884,15,14.829,15,421531,0
1994-12-05,15,15.112,14.943,15.112,505468,0
1994-12-06,15.057,15.112,15,15.112,482516,0
1994-12-07,15,15.228,14.943,15.228,452219,0
1994-12-08,15.174,15.228,15.112,15.228,313589,0
1994-12-09,15.112,15.174,14.943,15,504945,0
1994-12-12,15,15.228,14.943,15.228,655119,0
1994-12-13,15.228,15.403,15.112,15.287,700628,0
1994-12-14,15.339,15.339,15.112,15.174,394251,0
1994-12-15,15.174,15.174,14.943,14.943,680557,0
1994-12-16,15.112,15.174,15,15.112,1269835,0
1994-12-19,15.112,15.112,15.057,15.112,155155,0
1994-12-20,15.057,15.112,15,15.112,395956,0
1994-12-21,15.112,15.287,15.057,15.174,899328,0
1994-12-22,15.174,15.228,15,15.112,414712,0
1994-12-23,15.112,15.287,15.112,15.112,100727,0
1994-12-27,15.174,15.174,15.112,15.112,89319,0
1994-12-28,15.112,15.174,15.057,15.057,96267,0
1994-12-29,15.057,15.112,15,15.057,88660,0
1994-12-30,15,15.057,14.829,15.057,348347,0
1995-01-03,15,15.112,15,15.057,180468,0
1995-01-04,15.057,15.228,15.057,15.228,133910,0
1995-01-05,15.174,15.287,15.174,15.228,189519,0
1995-01-06,15.228,15.339,15.228,15.339,275291,0
1995-01-09,15.287,15.455,15.228,15.287,158567,0
1995-01-10,15.287,15.631,15.287,15.569,947196,0
1995-01-11,15.516,15.569,15.403,15.455,281195,0
1995-01-12,15.455,15.516,15.455,15.516,176796,0
1995-01-13,15.569,15.569,15.455,15.455,151351,0
1995-01-16,15.516,15.745,15.516,15.745,398712,0
1995-01-17,15.684,15.745,15.631,15.684,268342,0
1995-01-18,15.631,15.799,15.631,15.745,682002,0
1995-01-19,15.684,15.684,15.569,15.569,313852,0
1995-01-20,15.631,15.684,15.455,15.631,798206,0
1995-01-23,15.516,15.631,15.516,15.569,259816,0
1995-01-24,15.569,15.631,15.569,15.569,353462,0
1995-01-25,15.631,15.745,15.569,15.684,198304,0
1995-01-26,15.631,15.684,15.569,15.631,318047,0
1995-01-27,15.745,15.974,15.684,15.912,398183,0
1995-01-30,15.859,15.912,15.745,15.859,209976,0
1995-01-31,15.859,16.088,15.859,16.026,498913,0
1995-02-01,16.026,16.088,15.912,15.974,236468,0
1995-02-02,15.912,16.026,15.859,16.026,213129,0
1995-02-03,16.142,16.377,16.142,16.377,1669727,0
1995-02-06,16.3,16.364,16.186,16.25,512158,0
1995-02-07,16.25,16.423,16.25,16.364,849617,0
1995-02-08,16.364,16.478,16.072,16.127,1286494,0
1995-02-09,16.072,16.072,15.783,15.897,506518,0
1995-02-10,15.897,15.897,15.486,15.607,802535,0
1995-02-13,15.607,15.658,15.486,15.486,197781,0
1995-02-14,15.607,15.783,15.545,15.721,452352,0
1995-02-15,15.783,15.835,15.658,15.783,457205,0
1995-02-16,15.721,15.897,15.658,15.897,570522,0
1995-02-17,15.897,16.01,15.835,15.835,1836291,0
1995-02-21,15.897,15.897,15.783,15.835,178372,0
1995-02-22,15.897,16.127,15.835,16.127,355560,0
1995-02-23,16.186,16.25,16.127,16.186,455765,0
1995-02-24,16.072,16.072,16.01,16.01,103482,0
1995-02-27,16.01,16.072,15.721,15.897,175877,0
1995-02-28,15.897,15.897,15.658,15.783,376676,0
1995-03-01,15.783,15.783,15.486,15.486,925686,0
1995-03-02,15.545,15.545,15.196,15.257,799779,0
1995-03-03,15.196,15.196,14.908,15.196,601997,0
1995-03-06,15.142,15.196,14.967,15.02,412348,0
1995-03-07,14.967,15.02,14.844,15.02,600033,0
1995-03-08,15.083,15.257,15.02,15.142,438583,0
1995-03-09,15.083,15.083,14.908,14.908,858931,0
1995-03-10,14.967,15.196,14.908,15.083,312411,0
1995-03-13,15.196,15.257,15.02,15.02,206828,0
1995-03-14,15.142,15.257,15.083,15.083,993363,0
1995-03-15,15.083,15.142,15.02,15.142,366839,0
1995-03-16,15.02,15.142,15.02,15.083,379170,0
1995-03-17,15.083,15.112,14.967,15.02,533144,0
1995-03-20,14.967,15.083,14.844,14.908,173647,0
1995-03-21,14.908,15.083,14.793,14.844,143221,0
1995-03-22,14.793,14.844,14.677,14.844,574719,0
1995-03-23,14.793,14.844,14.729,14.793,170762,0
1995-03-24,14.844,15.02,14.844,14.967,272407,0
1995-03-27,15.02,15.083,14.844,14.844,554389,0
1995-03-28,14.844,14.908,14.677,14.729,294311,0
1995-03-29,14.729,14.908,14.677,14.844,621150,0
1995-03-30,14.844,14.844,14.793,14.793,253260,0
1995-03-31,14.729,14.793,14.556,14.793,462056,0
1995-04-03,14.729,14.967,14.729,14.908,274378,0
1995-04-04,14.967,15.196,14.967,15.142,876631,0
1995-04-05,15.142,15.371,15.083,15.371,914800,0
1995-04-06,15.371,15.371,15.318,15.371,561734,0
1995-04-07,15.371,15.433,15.196,15.318,331293,0
1995-04-10,15.318,15.318,15.142,15.318,222568,0
1995-04-11,15.318,15.371,15.196,15.257,276736,0
1995-04-12,15.196,15.196,15.02,15.083,178631,0
1995-04-13,15.083,15.196,15.02,15.083,299163,0
1995-04-17,15.142,15.196,14.677,14.793,429665,0
1995-04-18,14.793,14.908,14.793,14.908,351364,0
1995-04-19,14.908,14.967,14.793,14.908,232142,0
1995-04-20,14.908,14.967,14.844,14.844,125646,0
1995-04-21,14.967,15.02,14.844,15.02,386906,0
1995-04-24,14.967,15.196,14.967,15.196,321201,0
1995-04-25,15.142,15.318,15.142,15.318,444618,0
1995-04-26,15.257,15.318,15.257,15.257,240404,0
1995-04-27,15.257,15.371,15.257,15.318,307817,0
1995-04-28,15.257,15.318,15.196,15.257,322509,0
1995-05-01,15.196,15.196,15.083,15.083,339428,0
1995-05-02,15.083,15.083,14.967,15.02,300871,0
1995-05-03,15.083,15.318,15.083,15.196,1835768,0
1995-05-04,15.24,15.364,15.189,15.24,610525,0
1995-05-05,15.425,15.658,15.364,15.658,897753,0
1995-05-08,15.601,15.658,15.54,15.658,574195,0
1995-05-09,15.658,15.835,15.601,15.721,384807,0
1995-05-10,15.783,15.783,15.54,15.658,283817,0
1995-05-11,15.658,15.658,15.54,15.601,208272,0
1995-05-12,15.601,15.658,15.601,15.658,130234,0
1995-05-15,15.783,15.783,15.721,15.783,236992,0
1995-05-16,15.721,15.783,15.658,15.783,349789,0
1995-05-17,15.658,15.721,15.54,15.54,247620,0
1995-05-18,15.601,15.601,15.364,15.425,236603,0
1995-05-19,15.302,15.425,15.302,15.364,355297,0
1995-05-22,15.364,15.425,15.302,15.364,196601,0
1995-05-23,15.425,15.54,15.364,15.54,244081,0
1995-05-24,15.658,15.783,15.486,15.54,219158,0
1995-05-25,15.601,15.959,15.601,15.835,353722,0
1995-05-26,15.959,15.959,15.658,15.721,267947,0
1995-05-30,15.783,16.072,15.783,16.018,306115,0
1995-05-31,16.018,16.256,15.897,16.256,286575,0
1995-06-01,16.134,16.256,16.072,16.256,372738,0
1995-06-02,16.369,16.606,16.316,16.49,517143,0
1995-06-05,16.555,16.67,16.49,16.49,367623,0
1995-06-06,16.49,16.555,16.49,16.49,209060,0
1995-06-07,16.49,16.555,16.134,16.369,270834,0
1995-06-08,16.316,16.369,16.194,16.256,182697,0
1995-06-09,16.256,16.256,15.959,16.134,1854260,0
1995-06-12,16.256,16.49,16.256,16.316,585867,0
1995-06-13,16.369,16.606,16.369,16.555,424417,0
1995-06-14,16.49,16.555,16.432,16.49,179028,0
1995-06-15,16.49,16.49,16.369,16.432,403693,0
1995-06-16,16.369,16.369,16.256,16.316,701154,0
1995-06-19,16.369,16.432,16.316,16.369,397659,0
1995-06-20,16.369,16.369,16.256,16.316,308608,0
1995-06-21,16.316,16.316,16.256,16.316,169451,0
1995-06-22,16.316,16.728,16.316,16.67,847519,0
1995-06-23,16.67,16.67,16.49,16.555,304148,0
1995-06-26,16.555,16.555,16.432,16.432,121710,0
1995-06-27,16.49,16.606,16.432,16.555,374575,0
1995-06-28,16.49,16.79,16.432,16.67,293526,0
1995-06-29,16.606,16.67,16.49,16.49,398581,0
1995-06-30,16.555,16.67,16.555,16.67,449333,0
1995-07-03,16.606,16.67,16.606,16.67,50233,0
1995-07-05,16.606,16.67,16.606,16.606,212863,0
1995-07-06,16.555,16.728,16.369,16.728,396088,0
1995-07-07,16.67,16.67,16.432,16.555,510192,0
1995-07-10,16.49,16.555,16.316,16.369,312017,0
1995-07-11,16.256,16.49,16.256,16.49,360677,0
1995-07-12,16.432,16.606,16.432,16.555,276865,0
1995-07-13,16.49,16.555,16.369,16.432,157648,0
1995-07-14,16.369,16.432,16.316,16.369,229126,0
1995-07-17,16.316,16.369,16.256,16.316,143221,0
1995-07-18,16.256,16.49,16.194,16.432,214698,0
1995-07-19,16.369,16.432,16.256,16.369,473335,0
1995-07-20,16.432,16.432,16.316,16.369,478584,0
1995-07-21,16.256,16.316,16.134,16.316,489992,0
1995-07-24,16.369,16.369,16.256,16.256,289722,0
1995-07-25,16.194,16.49,16.134,16.369,330115,0
1995-07-26,16.369,16.49,16.369,16.49,299951,0
1995-07-27,16.49,16.67,16.49,16.67,191617,0
1995-07-28,16.606,16.606,16.369,16.369,97580,0
1995-07-31,16.369,16.369,16.256,16.369,205915,0
1995-08-01,16.369,16.49,16.369,16.432,167353,0
1995-08-02,16.49,16.606,16.369,16.49,696693,0
1995-08-03,16.369,16.432,16.369,16.369,312279,0
1995-08-04,16.369,16.555,16.369,16.49,270179,0
1995-08-07,16.432,16.728,16.432,16.67,1440338,0
1995-08-08,16.662,16.721,16.478,16.598,984576,0
1995-08-09,16.538,16.598,16.415,16.415,925030,0
1995-08-10,16.415,16.538,16.415,16.478,139679,0
1995-08-11,16.478,16.478,16.234,16.357,222698,0
1995-08-14,16.357,16.538,16.292,16.538,154765,0
1995-08-15,16.415,16.478,16.357,16.415,251818,0
1995-08-16,16.415,16.662,16.415,16.598,271621,0
1995-08-17,16.538,16.662,16.538,16.598,331558,0
1995-08-18,16.598,16.598,16.478,16.538,400679,0
1995-08-21,16.598,16.721,16.598,16.662,179942,0
1995-08-22,16.662,16.662,16.538,16.538,142168,0
1995-08-23,16.538,16.538,16.357,16.415,361856,0
1995-08-24,16.357,16.478,16.357,16.415,218898,0
1995-08-25,16.415,16.721,16.415,16.662,192930,0
1995-08-28,16.721,16.721,16.538,16.598,248143,0
1995-08-29,16.598,16.598,16.478,16.478,218766,0
1995-08-30,16.538,16.598,16.415,16.415,149649,0
1995-08-31,16.415,16.538,16.415,16.478,193454,0
1995-09-01,16.478,16.538,16.415,16.478,131022,0
1995-09-05,16.478,16.538,16.415,16.478,307948,0
1995-09-06,16.415,16.478,16.415,16.415,190434,0
1995-09-07,16.415,16.478,16.357,16.415,120268,0
1995-09-08,16.415,16.538,16.415,16.478,182041,0
1995-09-11,16.598,16.598,16.538,16.598,282114,0
1995-09-12,16.662,16.721,16.598,16.721,145580,0
1995-09-13,16.662,16.721,16.538,16.598,654720,0
1995-09-14,16.662,16.836,16.662,16.836,352150,0
1995-09-15,16.836,16.959,16.721,16.959,797157,0
1995-09-18,16.836,16.897,16.721,16.774,180733,0
1995-09-19,16.774,16.836,16.721,16.836,239357,0
1995-09-20,16.774,16.959,16.721,16.897,317000,0
1995-09-21,16.897,16.959,16.836,16.959,187682,0
1995-09-22,16.836,17.079,16.774,17.079,226898,0
1995-09-25,16.959,17.079,16.959,17.016,158567,0
1995-09-26,17.016,17.323,17.016,17.139,242110,0
1995-09-27,17.016,17.323,16.959,17.323,244341,0
1995-09-28,17.261,17.558,17.261,17.558,291949,0
1995-09-29,17.498,17.621,17.444,17.558,192011,0
1995-10-02,17.444,17.498,17.323,17.444,209191,0
1995-10-03,17.444,17.743,17.444,17.743,1156649,0
1995-10-04,17.621,17.743,17.621,17.743,266502,0
1995-10-05,17.681,17.804,17.621,17.804,259949,0
1995-10-06,17.743,17.804,17.681,17.743,333918,0
1995-10-09,17.743,17.987,17.743,17.987,345855,0
1995-10-10,17.925,18.344,17.925,18.283,504813,0
1995-10-11,18.283,18.283,18.111,18.168,375101,0
1995-10-12,18.224,18.224,18.111,18.168,305069,0
1995-10-13,18.224,18.224,17.925,17.925,437271,0
1995-10-16,17.863,17.987,17.863,17.987,260602,0
1995-10-17,17.987,18.224,17.987,18.224,213259,0
1995-10-18,18.168,18.344,18.168,18.283,234634,0
1995-10-19,18.283,18.468,18.224,18.468,274637,0
1995-10-20,18.468,18.774,18.468,18.774,462187,0
1995-10-23,18.711,18.711,18.468,18.588,245653,0
1995-10-24,18.588,18.774,18.468,18.774,140862,0
1995-10-25,18.774,19.131,18.711,18.947,747184,0
1995-10-26,19.008,19.068,18.947,18.947,574195,0
1995-10-27,18.947,18.947,18.527,18.527,517274,0
1995-10-30,18.527,18.651,18.527,18.651,132076,0
1995-10-31,18.651,18.711,18.406,18.406,409858,0
1995-11-01,18.344,18.527,18.283,18.468,312017,0
1995-11-02,18.588,18.711,18.468,18.588,483568,0
1995-11-03,18.468,18.588,18.468,18.527,441991,0
1995-11-06,18.527,18.527,18.406,18.406,1059596,0
1995-11-07,18.468,18.468,18.283,18.406,2832409,0
1995-11-08,18.337,18.398,18.268,18.337,623902,0
1995-11-09,18.398,18.398,18.209,18.268,726071,0
1995-11-10,18.209,18.209,18.086,18.209,291033,0
1995-11-13,18.147,18.209,18.086,18.086,498252,0
1995-11-14,18.086,18.268,18.025,18.147,238047,0
1995-11-15,18.086,18.147,17.962,18.147,569212,0
1995-11-16,18.147,18.268,18.086,18.147,357528,0
1995-11-17,18.147,18.209,18.086,18.209,476352,0
1995-11-20,18.147,18.268,18.086,18.086,573274,0
1995-11-21,18.025,18.268,18.025,18.209,397924,0
1995-11-22,18.147,18.209,18.086,18.147,218502,0
1995-11-24,18.147,18.209,18.086,18.147,44200,0
1995-11-27,18.147,18.337,18.147,18.209,392812,0
1995-11-28,18.209,18.518,18.209,18.459,1400597,0
1995-11-29,18.459,18.518,18.337,18.518,681479,0
1995-11-30,18.459,18.518,18.398,18.518,375888,0
1995-12-01,18.459,18.582,18.459,18.582,177192,0
1995-12-04,18.518,18.886,18.518,18.886,599767,0
1995-12-05,18.767,19.008,18.767,18.824,290241,0
1995-12-06,18.947,19.068,18.767,18.886,511239,0
1995-12-07,18.767,18.767,18.582,18.642,328408,0
1995-12-08,18.767,18.824,18.702,18.824,335491,0
1995-12-11,18.947,19.008,18.767,18.947,475826,0
1995-12-12,18.947,18.947,18.824,18.886,170762,0
1995-12-13,18.886,19.008,18.886,18.947,479895,0
1995-12-14,19.008,19.131,18.947,19.131,288278,0
1995-12-15,19.375,19.375,19.251,19.375,1098682,0
1995-12-18,19.375,19.556,19.251,19.556,570914,0
1995-12-19,19.499,19.932,19.433,19.87,583114,0
1995-12-20,19.87,19.932,19.433,19.433,566063,0
1995-12-21,19.556,19.739,19.556,19.618,428875,0
1995-12-22,19.618,19.739,19.618,19.618,466780,0
1995-12-26,19.679,19.679,19.556,19.556,99938,0
1995-12-27,19.556,19.679,19.556,19.679,223356,0
1995-12-28,19.618,19.87,19.618,19.87,307164,0
1995-12-29,19.81,19.87,19.679,19.87,510976,0
1996-01-02,19.87,20.236,19.739,20.236,786923,0
1996-01-03,20.174,20.296,20.174,20.236,2395144,0
1996-01-04,20.296,20.48,20.296,20.357,1322166,0
1996-01-05,20.357,20.48,20.236,20.357,641348,0
1996-01-08,20.296,20.417,20.236,20.296,108200,0
1996-01-09,20.296,20.663,20.296,20.6,899587,0
1996-01-10,20.539,20.663,20.48,20.48,576292,0
1996-01-11,20.417,20.663,20.296,20.663,604886,0
1996-01-12,20.725,20.846,20.539,20.539,696429,0
1996-01-15,20.417,20.539,20.296,20.357,343622,0
1996-01-16,20.417,20.846,20.417,20.783,428611,0
1996-01-17,20.906,21.151,20.846,20.906,921228,0
1996-01-18,20.846,20.97,20.725,20.846,954539,0
1996-01-19,20.725,20.97,20.663,20.846,880044,0
1996-01-22,20.906,21.026,20.906,20.97,496551,0
1996-01-23,20.906,21.21,20.846,21.026,625606,0
1996-01-24,21.089,21.282,21.089,21.151,367363,0
1996-01-25,21.151,21.403,21.089,21.364,948638,0
1996-01-26,21.403,21.525,21.21,21.525,508749,0
1996-01-29,21.462,21.648,21.462,21.585,480942,0
1996-01-30,21.525,21.767,21.525,21.585,560557,0
1996-01-31,21.648,21.709,21.585,21.709,390844,0
1996-02-01,21.648,21.709,21.585,21.648,413399,0
1996-02-02,21.648,21.648,21.403,21.462,297329,0
1996-02-05,21.403,21.585,21.403,21.585,540618,0
1996-02-06,21.585,21.648,21.403,21.462,399627,0
1996-02-07,21.462,21.648,21.462,21.585,1249245,0
1996-02-08,21.509,21.567,21.448,21.509,776566,0
1996-02-09,21.567,21.823,21.509,21.692,1195999,0
1996-02-12,21.759,22.065,21.692,22.065,974870,0
1996-02-13,22.006,22.255,21.567,22.006,541143,0
1996-02-14,21.942,22.065,21.759,21.823,462187,0
1996-02-15,21.692,22.065,21.692,21.942,794403,0
1996-02-16,21.882,22.006,21.823,21.823,841095,0
1996-02-20,21.692,21.823,21.567,21.631,831652,0
1996-02-21,21.631,21.759,21.509,21.692,624430,0
1996-02-22,21.759,21.823,21.692,21.823,247095,0
1996-02-23,21.882,22.006,21.823,21.823,574064,0
1996-02-26,21.759,21.759,21.631,21.692,911258,0
1996-02-27,21.692,21.823,21.567,21.631,583503,0
1996-02-28,21.692,21.882,21.692,21.759,553472,0
1996-02-29,21.448,21.567,21.259,21.326,1223670,0
1996-03-01,21.387,21.448,20.954,21.387,832439,0
1996-03-04,21.387,21.631,21.259,21.509,871524,0
1996-03-05,21.387,21.448,21.259,21.448,454841,0
1996-03-06,21.448,21.448,21.134,21.197,219288,0
1996-03-07,21.134,21.387,21.077,21.387,347824,0
1996-03-08,21.259,21.259,20.7,20.883,585343,0
1996-03-11,20.883,20.883,20.7,20.7,541276,0
1996-03-12,20.578,20.639,20.205,20.449,644493,0
1996-03-13,20.388,20.388,20.205,20.265,517536,0
1996-03-14,20.326,20.388,20.265,20.265,549670,0
1996-03-15,20.326,20.326,19.953,20.146,730400,0
1996-03-18,20.265,20.823,20.205,20.823,362120,0
1996-03-19,20.7,20.823,20.52,20.7,454058,0
1996-03-20,20.823,20.954,20.639,20.762,178898,0
1996-03-21,20.823,20.954,20.7,20.954,233719,0
1996-03-22,21.011,21.011,20.883,21.011,180207,0
1996-03-25,21.134,21.259,20.954,21.077,309784,0
1996-03-26,21.011,21.077,20.883,21.011,302313,0
1996-03-27,21.077,21.077,20.762,20.762,1062481,0
1996-03-28,20.7,20.762,20.639,20.762,282375,0
1996-03-29,20.823,20.883,20.7,20.762,469400,0
1996-04-01,20.823,20.823,20.639,20.762,154107,0
1996-04-02,20.762,20.762,20.639,20.762,1967317,0
1996-04-03,20.639,20.7,20.578,20.7,159876,0
1996-04-04,20.639,20.639,20.388,20.449,485010,0
1996-04-08,20.265,20.265,19.581,19.769,1170420,0
1996-04-09,19.769,19.953,19.71,19.833,962937,0
1996-04-10,19.893,20.146,19.769,19.833,1077959,0
1996-04-11,19.769,19.953,19.639,19.953,535503,0
1996-04-12,20.146,20.388,20.074,20.205,324871,0
1996-04-15,20.205,20.265,20.074,20.265,201190,0
1996-04-16,20.146,20.265,20.074,20.074,224535,0
1996-04-17,19.953,20.146,19.953,20.016,1280986,0
1996-04-18,20.016,20.074,19.953,20.074,220076,0
1996-04-19,20.074,20.146,20.016,20.146,333396,0
1996-04-22,20.205,20.326,20.016,20.074,263750,0
1996-04-23,20.016,20.146,20.016,20.074,180075,0
1996-04-24,20.074,20.265,20.016,20.265,215748,0
1996-04-25,20.205,20.388,20.146,20.326,277786,0
1996-04-26,20.449,20.52,20.205,20.265,335491,0
1996-04-29,20.205,20.265,20.146,20.205,389008,0
1996-04-30,20.205,20.205,20.074,20.205,631903,0
1996-05-01,20.146,20.265,20.016,20.016,586259,0
1996-05-02,19.833,19.893,19.71,19.769,273063,0
1996-05-03,19.833,20.016,19.769,19.833,903390,0
1996-05-06,19.769,19.833,19.519,19.639,377856,0
1996-05-07,19.639,19.833,19.581,19.71,661410,0
1996-05-08,19.632,20.326,19.505,20.326,727512,0
1996-05-09,20.26,20.449,20.197,20.388,581278,0
1996-05-10,20.578,20.639,20.388,20.578,1260657,0
1996-05-13,20.449,20.77,20.388,20.7,445006,0
1996-05-14,20.77,20.889,20.7,20.831,255096,0
1996-05-15,20.77,20.889,20.639,20.7,299557,0
1996-05-16,20.578,20.639,20.511,20.578,241193,0
1996-05-17,20.639,20.7,20.511,20.578,343757,0
1996-05-20,20.578,20.639,20.388,20.449,499830,0
1996-05-21,20.388,20.449,20.326,20.388,259162,0
1996-05-22,20.388,20.639,20.326,20.578,742334,0
1996-05-23,20.7,20.831,20.449,20.511,269521,0
1996-05-24,20.639,20.7,20.578,20.7,267558,0
1996-05-28,20.7,20.7,20.449,20.511,226767,0
1996-05-29,20.578,20.578,20.388,20.388,184271,0
1996-05-30,20.449,20.449,20.26,20.326,542453,0
1996-05-31,20.26,20.388,20.197,20.26,527374,0
1996-06-03,20.137,20.26,20.007,20.137,217060,0
1996-06-04,20.197,20.26,20.197,20.197,248143,0
1996-06-05,20.137,20.511,20.137,20.511,427957,0
1996-06-06,20.578,20.77,20.578,20.639,522913,0
1996-06-07,20.388,20.449,20.26,20.449,285658,0
1996-06-10,20.449,20.449,20.326,20.388,390053,0
1996-06-11,20.511,20.639,20.449,20.449,470320,0
1996-06-12,20.449,20.449,20.26,20.26,409858,0
1996-06-13,20.326,20.388,20.197,20.326,215095,0
1996-06-14,20.326,20.388,20.26,20.388,233060,0
1996-06-17,20.449,20.449,20.074,20.137,1029432,0
1996-06-18,20.197,20.326,20.137,20.26,324871,0
1996-06-19,20.26,20.326,20.197,20.197,173257,0
1996-06-20,20.26,20.388,20.197,20.26,345855,0
1996-06-21,20.449,20.7,20.388,20.7,982870,0
1996-06-24,20.77,20.831,20.7,20.77,317658,0
1996-06-25,20.77,20.889,20.7,20.7,451037,0
1996-06-26,20.7,20.77,20.639,20.77,323953,0
1996-06-27,20.639,21.083,20.639,21.02,263618,0
1996-06-28,21.21,21.585,21.142,21.525,1015133,0
1996-07-01,21.462,21.525,21.333,21.462,283425,0
1996-07-02,21.462,21.652,20.954,21.585,333134,0
1996-07-03,21.525,21.585,21.462,21.585,264802,0
1996-07-05,21.395,21.462,20.77,20.831,191484,0
1996-07-08,20.77,21.142,20.7,21.083,693809,0
1996-07-09,21.083,21.274,21.02,21.142,319624,0
1996-07-10,21.21,21.274,21.083,21.142,263883,0
1996-07-11,21.142,21.142,20.889,21.142,942740,0
1996-07-12,21.02,21.585,20.954,21.395,1093438,0
1996-07-15,21.525,21.585,21.333,21.462,464941,0
1996-07-16,21.395,21.652,21.21,21.333,1164126,0
1996-07-17,21.462,21.462,21.02,21.142,475956,0
1996-07-18,21.274,21.717,21.02,21.585,1071139,0
1996-07-19,21.652,21.652,21.274,21.333,371165,0
1996-07-22,21.395,21.585,21.21,21.274,406581,0
1996-07-23,21.21,21.395,21.02,21.21,559637,0
1996-07-24,21.083,21.585,21.02,21.395,517928,0
1996-07-25,21.525,21.525,21.333,21.395,492355,0
1996-07-26,21.333,21.395,21.333,21.395,123417,0
1996-07-29,21.333,21.395,21.083,21.21,375234,0
1996-07-30,21.21,21.274,21.02,21.21,262835,0
1996-07-31,21.142,21.142,20.889,20.954,631510,0
1996-08-01,20.954,21.462,20.831,21.274,1083336,0
1996-08-02,21.652,21.717,21.585,21.652,379560,0
1996-08-05,21.585,21.775,21.525,21.585,215880,0
1996-08-06,21.585,21.585,21.395,21.525,571177,0
1996-08-07,21.509,21.525,21.318,21.448,688038,0
1996-08-08,21.509,21.509,21.318,21.448,599640,0
1996-08-09,21.576,21.64,21.448,21.509,371562,0
1996-08-12,21.509,21.767,21.379,21.64,328803,0
1996-08-13,21.509,21.576,21.448,21.509,190172,0
1996-08-14,21.576,21.64,21.576,21.64,234240,0
1996-08-15,21.576,21.64,21.448,21.448,363692,0
1996-08-16,21.576,21.64,21.576,21.576,336803,0
1996-08-19,21.64,21.64,21.576,21.64,147813,0
1996-08-20,21.576,21.64,21.509,21.509,96133,0
1996-08-21,21.576,21.576,21.448,21.576,203814,0
1996-08-22,21.64,21.7,21.64,21.64,198830,0
1996-08-23,21.7,21.7,21.448,21.509,294046,0
1996-08-26,21.509,21.509,21.448,21.509,209322,0
1996-08-27,21.509,21.7,21.509,21.64,231360,0
1996-08-28,21.576,21.64,21.576,21.64,158698,0
1996-08-29,21.576,21.576,21.19,21.259,279620,0
1996-08-30,21.19,21.64,21.061,21.259,172990,0
1996-09-03,21.061,21.061,20.937,20.937,242110,0
1996-09-04,20.937,20.997,20.74,20.807,154631,0
1996-09-05,20.74,20.807,20.547,20.618,201713,0
1996-09-06,20.547,20.87,20.486,20.74,346380,0
1996-09-09,20.807,20.87,20.677,20.87,231488,0
1996-09-10,20.87,20.87,20.677,20.74,293785,0
1996-09-11,20.74,20.74,20.547,20.74,762005,0
1996-09-12,20.87,21.061,20.807,20.937,464419,0
1996-09-13,21.125,21.318,21.125,21.318,256800,0
1996-09-16,21.448,21.509,21.448,21.448,410512,0
1996-09-17,21.318,21.379,21.19,21.259,241979,0
1996-09-18,21.259,21.318,21.125,21.19,138499,0
1996-09-19,21.061,21.19,20.997,21.061,126696,0
1996-09-20,21.125,21.318,21.061,21.318,553338,0
1996-09-23,21.259,21.379,21.19,21.379,274899,0
1996-09-24,21.379,21.379,21.19,21.259,459830,0
1996-09-25,21.318,21.318,20.997,20.997,321851,0
1996-09-26,21.061,21.125,20.937,21.061,914670,0
1996-09-27,21.061,21.061,20.74,20.87,145974,0
1996-09-30,20.937,20.997,20.807,20.807,233588,0
1996-10-01,20.87,20.937,20.807,20.937,258899,0
1996-10-02,20.997,21.125,20.937,20.997,383362,0
1996-10-03,21.061,21.061,20.937,20.997,292211,0
1996-10-04,21.125,21.379,21.061,21.259,408938,0
1996-10-07,21.379,21.448,21.19,21.259,257589,0
1996-10-08,21.19,21.379,21.19,21.318,167092,0
1996-10-09,21.379,21.379,21.125,21.259,274899,0
1996-10-10,21.125,21.19,20.997,21.061,264146,0
1996-10-11,21.125,21.125,20.87,20.87,621150,0
1996-10-14,20.937,20.997,20.87,20.937,522389,0
1996-10-15,20.937,21.061,20.74,20.87,361200,0
1996-10-16,20.937,20.997,20.74,20.87,397398,0
1996-10-17,20.937,21.061,20.807,20.87,281457,0
1996-10-18,20.87,20.87,20.74,20.807,489468,0
1996-10-21,20.74,20.87,20.74,20.87,565406,0
1996-10-22,20.937,20.937,20.74,20.807,408810,0
1996-10-23,20.74,20.87,20.618,20.74,372349,0
1996-10-24,20.74,20.997,20.74,20.937,315032,0
1996-10-25,20.87,21.125,20.87,21.061,282114,0
1996-10-28,20.997,21.125,20.937,20.937,185841,0
1996-10-29,20.997,21.318,20.997,21.19,340478,0
1996-10-30,21.259,21.448,21.19,21.259,385199,0
1996-10-31,21.318,21.379,21.259,21.318,621806,0
1996-11-01,21.318,21.379,21.19,21.318,1017236,0
1996-11-04,21.318,21.576,21.259,21.576,631638,0
1996-11-05,21.64,21.7,21.576,21.7,576292,0
1996-11-06,21.692,22.08,21.562,22.08,1679827,0
1996-11-07,22.014,22.014,21.823,22.014,922537,0
1996-11-08,22.014,22.014,21.882,22.014,294837,0
1996-11-11,22.014,22.014,21.823,21.823,472025,0
1996-11-12,21.823,21.951,21.752,21.882,436219,0
1996-11-13,21.951,21.951,21.823,21.823,194630,0
1996-11-14,21.752,21.923,21.752,21.882,297329,0
1996-11-15,22.014,22.014,21.692,21.823,511631,0
1996-11-18,21.823,21.823,21.692,21.752,259555,0
1996-11-19,21.823,22.014,21.692,22.014,521730,0
1996-11-20,22.014,22.014,21.823,21.951,393069,0
1996-11-21,22.014,22.014,21.692,21.752,294837,0
1996-11-22,21.752,21.752,21.562,21.623,219158,0
1996-11-25,21.692,21.692,21.493,21.692,201847,0
1996-11-26,21.752,21.823,21.562,21.562,625477,0
1996-11-27,21.623,21.623,21.493,21.493,570522,0
1996-11-29,21.562,21.692,21.493,21.562,123023,0
1996-12-02,21.493,21.493,21.044,21.103,644363,0
1996-12-03,21.175,21.364,20.846,21.044,487498,0
1996-12-04,20.913,21.175,20.913,21.103,272013,0
1996-12-05,21.103,21.103,20.913,21.103,220864,0
1996-12-06,20.718,20.846,20.52,20.846,899716,0
1996-12-09,20.846,20.976,20.846,20.913,352150,0
1996-12-10,20.913,21.044,20.913,20.913,257323,0
1996-12-11,20.846,20.976,20.647,20.913,545341,0
1996-12-12,20.976,20.976,20.718,20.718,639902,0
1996-12-13,20.647,20.783,20.647,20.647,535241,0
1996-12-16,20.647,20.718,20.586,20.647,422712,0
1996-12-17,20.586,20.783,20.586,20.586,359364,0
1996-12-18,20.52,20.846,20.52,20.718,765811,0
1996-12-19,20.783,21.044,20.718,21.044,676887,0
1996-12-20,21.562,21.562,21.233,21.233,1098814,0
1996-12-23,21.233,21.364,21.044,21.233,218634,0
1996-12-24,21.175,21.233,21.175,21.233,104532,0
1996-12-26,21.233,21.433,21.233,21.364,183617,0
1996-12-27,21.433,21.623,21.364,21.623,277652,0
1996-12-30,21.692,21.752,21.623,21.623,301128,0
1996-12-31,21.623,21.692,21.364,21.364,547702,0
1997-01-02,21.433,21.493,21.303,21.364,647118,0
1997-01-03,21.433,21.433,21.233,21.233,438056,0
1997-01-06,21.303,21.303,20.976,21.103,259162,0
1997-01-07,20.976,21.303,20.913,21.303,341134,0
1997-01-08,21.364,21.433,21.233,21.303,270047,0
1997-01-09,21.364,21.493,21.303,21.433,640037,0
1997-01-10,21.364,21.562,21.233,21.562,353331,0
1997-01-13,21.623,21.692,21.562,21.692,306115,0
1997-01-14,21.752,21.882,21.752,21.882,602258,0
1997-01-15,21.823,21.951,21.752,21.823,535375,0
1997-01-16,21.882,21.882,21.752,21.823,400153,0
1997-01-17,21.823,22.08,21.823,22.08,407892,0
1997-01-20,22.08,22.08,21.951,22.014,187550,0
1997-01-21,21.951,22.014,21.882,22.014,508617,0
1997-01-22,22.08,22.273,22.014,22.273,330902,0
1997-01-23,22.34,22.44,22.08,22.141,304803,0
1997-01-24,22.08,22.08,21.752,21.823,313985,0
1997-01-27,21.752,21.882,21.623,21.623,261390,0
1997-01-28,21.823,21.882,21.623,21.692,319102,0
1997-01-29,21.692,21.752,21.493,21.623,264537,0
1997-01-30,21.692,21.951,21.692,21.752,472681,0
1997-01-31,21.823,21.823,21.493,21.493,381792,0
1997-02-03,21.493,21.493,21.303,21.493,369856,0
1997-02-04,21.623,21.623,21.364,21.433,175877,0
1997-02-05,21.493,21.623,21.175,21.364,1942529,0
1997-02-06,21.349,21.548,21.349,21.418,2309631,0
1997-02-07,21.548,21.816,21.485,21.816,602392,0
1997-02-10,21.816,22.014,21.744,22.014,648032,0
1997-02-11,22.014,22.211,21.942,22.08,651181,0
1997-02-12,22.08,22.08,21.882,22.014,427431,0
1997-02-13,22.08,22.08,22.014,22.08,241323,0
1997-02-14,22.08,22.141,22.014,22.141,685939,0
1997-02-18,22.141,22.211,22.014,22.141,713480,0
1997-02-19,22.08,22.211,22.014,22.141,351100,0
1997-02-20,22.08,22.141,21.882,22.08,1154682,0
1997-02-21,22.08,22.08,21.942,22.08,437793,0
1997-02-24,21.942,22.34,21.882,22.211,539962,0
1997-02-25,22.273,22.41,22.211,22.211,611050,0
1997-02-26,22.273,22.273,21.882,22.014,269521,0
1997-02-27,21.942,22.014,21.816,21.816,292343,0
1997-02-28,21.684,22.014,21.617,22.014,288013,0
1997-03-03,21.882,22.014,21.882,21.942,315166,0
1997-03-04,22.014,22.014,21.816,21.882,313720,0
1997-03-05,21.882,21.942,21.744,21.882,232142,0
1997-03-06,21.882,22.273,21.684,21.744,682398,0
1997-03-07,21.744,21.942,21.485,21.617,640295,0
1997-03-10,21.684,21.684,21.418,21.485,412742,0
1997-03-11,21.548,21.548,21.288,21.349,657478,0
1997-03-12,21.418,21.485,21.288,21.349,452485,0
1997-03-13,21.349,21.349,21.16,21.16,259816,0
1997-03-14,21.288,21.349,21.16,21.218,314248,0
1997-03-17,21.089,21.617,21.089,21.485,731707,0
1997-03-18,21.485,21.744,21.349,21.485,387954,0
1997-03-19,21.485,21.617,21.349,21.617,499958,0
1997-03-20,21.548,21.816,21.485,21.816,573539,0
1997-03-21,21.882,21.882,21.744,21.816,430708,0
1997-03-24,21.816,21.942,21.617,21.882,1084514,0
1997-03-25,22.014,22.47,21.942,22.211,677807,0
1997-03-26,22.141,22.273,22.014,22.08,511239,0
1997-03-27,22.141,22.141,21.684,21.744,462318,0
1997-03-31,21.617,22.014,21.548,21.744,462843,0
1997-04-01,21.684,21.816,21.617,21.816,371033,0
1997-04-02,21.684,21.882,21.617,21.816,238704,0
1997-04-03,21.684,21.744,21.548,21.617,209322,0
1997-04-04,21.418,21.548,21.288,21.418,459431,0
1997-04-07,21.418,21.485,21.288,21.349,412874,0
1997-04-08,21.349,21.418,21.16,21.218,237261,0
1997-04-09,21.349,21.349,20.962,21.089,423362,0
1997-04-10,21.089,21.548,21.02,21.485,249846,0
1997-04-11,21.349,21.418,21.089,21.16,306768,0
1997-04-14,21.218,21.218,20.889,21.02,270179,0
1997-04-15,21.218,21.218,20.962,20.962,321201,0
1997-04-16,20.889,21.218,20.823,21.218,556488,0
1997-04-17,21.349,21.485,21.16,21.349,489337,0
1997-04-18,21.349,21.485,21.288,21.485,373003,0
1997-04-21,21.485,21.485,21.089,21.218,215225,0
1997-04-22,21.218,21.288,20.962,21.218,449992,0
1997-04-23,21.16,21.349,20.962,21.218,297197,0
1997-04-24,21.218,21.349,20.823,20.962,256149,0
1997-04-25,20.962,21.02,20.889,20.889,241587,0
1997-04-28,20.889,21.218,20.823,21.218,443437,0
1997-04-29,21.418,21.548,21.288,21.548,299557,0
1997-04-30,21.485,21.548,21.218,21.349,499700,0
1997-05-01,21.218,21.349,21.02,21.349,680296,0
1997-05-02,21.349,21.744,21.288,21.617,450388,0
1997-05-05,21.617,22.08,21.617,22.014,348081,0
1997-05-06,22.141,22.41,22.141,22.273,513731,0
1997-05-07,22.127,22.196,21.594,21.659,2228316,0
1997-05-08,21.594,21.858,21.594,21.731,1313118,0
1997-05-09,21.793,21.858,21.594,21.731,570258,0
1997-05-12,21.793,22.057,21.594,22.057,309916,0
1997-05-13,21.998,22.057,21.525,21.731,514388,0
1997-05-14,21.858,22.057,21.793,21.929,487634,0
1997-05-15,21.858,22.196,21.858,22.196,379300,0
1997-05-16,22.196,22.196,21.929,21.929,474650,0
1997-05-19,21.929,21.998,21.731,21.793,187943,0
1997-05-20,21.731,21.998,21.525,21.793,368412,0
1997-05-21,21.858,21.858,21.426,21.455,364479,0
1997-05-22,21.455,21.525,20.921,21.455,295751,0
1997-05-23,21.594,21.731,21.455,21.731,146367,0
1997-05-27,21.659,21.659,21.326,21.659,228734,0
1997-05-28,21.731,21.731,21.525,21.659,245391,0
1997-05-29,21.731,21.731,21.395,21.525,260998,0
1997-05-30,21.395,21.793,21.326,21.731,218502,0
1997-06-02,21.793,21.793,21.493,21.525,271621,0
1997-06-03,21.455,21.659,21.455,21.594,504813,0
1997-06-04,21.594,21.731,21.395,21.659,453662,0
1997-06-05,21.793,21.793,21.594,21.731,206043,0
1997-06-06,21.659,22.196,21.594,21.858,558850,0
1997-06-09,21.929,21.929,21.659,21.731,440288,0
1997-06-10,21.793,21.929,21.525,21.594,437271,0
1997-06-11,21.731,21.858,21.731,21.858,254047,0
1997-06-12,21.998,22.325,21.929,22.325,379431,0
1997-06-13,22.461,22.531,22.264,22.393,556093,0
1997-06-16,22.393,22.393,22.264,22.393,240931,0
1997-06-17,22.325,22.325,21.929,22.127,1000316,0
1997-06-18,21.998,22.127,21.929,21.998,280801,0
1997-06-19,22.057,22.196,21.998,22.196,539044,0
1997-06-20,22.196,22.264,22.057,22.127,594786,0
1997-06-23,22.127,22.196,21.998,22.057,422321,0
1997-06-24,22.057,22.294,21.958,22.294,363951,0
1997-06-25,22.294,22.294,22.057,22.098,690268,0
1997-06-26,22.057,22.165,22.057,22.127,318835,0
1997-06-27,22.165,22.494,22.165,22.461,542978,0
1997-06-30,22.461,22.531,22.393,22.433,722003,0
1997-07-01,22.393,22.559,22.196,22.461,306903,0
1997-07-02,22.531,22.728,22.433,22.728,555832,0
1997-07-03,22.797,23.063,22.797,22.928,627706,0
1997-07-07,22.996,22.996,22.225,22.728,1143668,0
1997-07-08,22.76,22.896,22.661,22.867,550847,0
1997-07-09,22.867,23.033,22.867,22.965,2084699,0
1997-07-10,22.996,23.4,22.996,23.3,549670,0
1997-07-11,23.362,23.529,23.362,23.468,717545,0
1997-07-14,23.468,23.499,23.362,23.468,868113,0
1997-07-15,23.499,23.699,23.468,23.529,890276,0
1997-07-16,23.529,23.6,23.468,23.499,921883,0
1997-07-17,23.468,23.568,23.235,23.362,1486896,0
1997-07-18,23.333,23.4,23.033,23.235,438583,0
1997-07-21,23.235,23.3,23.094,23.193,556751,0
1997-07-22,23.3,23.568,23.193,23.529,333918,0
1997-07-23,23.568,23.568,23.264,23.362,331952,0
1997-07-24,23.362,23.431,23.163,23.193,846338,0
1997-07-25,23.235,23.264,23.094,23.235,419827,0
1997-07-28,23.264,23.362,23.193,23.193,201060,0
1997-07-29,23.235,23.666,23.193,23.666,781156,0
1997-07-30,23.6,23.895,23.568,23.835,491697,0
1997-07-31,23.799,24.063,23.765,23.934,473598,0
1997-08-01,23.863,23.895,23.666,23.863,390844,0
1997-08-04,23.863,23.863,23.628,23.737,428481,0
1997-08-05,23.737,23.737,23.628,23.699,214570,0
1997-08-06,23.621,23.818,23.485,23.748,789551,0
1997-08-07,23.748,23.818,23.584,23.621,1072450,0
1997-08-08,23.485,23.485,22.973,23.14,722792,0
1997-08-11,23.21,23.651,23.177,23.584,1049103,0
1997-08-12,23.552,23.683,23.377,23.445,325522,0
1997-08-13,23.621,23.621,23.377,23.377,387432,0
1997-08-14,23.515,23.552,23.21,23.346,1037692,0
1997-08-15,23.346,23.377,23.14,23.14,567505,0
1997-08-18,23.14,23.415,23.112,23.377,332607,0
1997-08-19,23.377,23.485,23.177,23.317,488944,0
1997-08-20,23.277,23.415,23.277,23.346,334050,0
1997-08-21,23.346,23.415,23.247,23.277,460352,0
1997-08-22,23.112,23.415,23.112,23.415,399233,0
1997-08-25,23.445,23.683,23.346,23.651,606329,0
1997-08-26,23.651,23.956,23.651,23.79,733417,0
1997-08-27,23.79,23.888,23.748,23.748,479500,0
1997-08-28,23.748,23.888,23.748,23.748,574851,0
1997-08-29,23.748,23.858,23.651,23.683,365395,0
1997-09-02,23.719,23.985,23.719,23.985,621806,0
1997-09-03,24.026,24.293,24.026,24.125,546780,0
1997-09-04,24.095,24.231,24.095,24.194,352019,0
1997-09-05,24.293,24.332,24.095,24.095,327229,0
1997-09-08,24.161,24.431,24.161,24.332,684759,0
1997-09-09,24.332,24.466,24.293,24.399,702595,0
1997-09-10,24.399,24.902,24.332,24.359,770401,0
1997-09-11,24.359,24.431,24.26,24.359,784828,0
1997-09-12,24.399,24.734,24.359,24.704,357788,0
1997-09-15,24.667,24.902,24.667,24.734,307294,0
1997-09-16,24.902,25.147,24.873,25.077,512550,0
1997-09-17,25.147,25.176,24.802,24.84,551639,0
1997-09-18,24.94,25.041,24.774,24.902,391102,0
1997-09-19,24.94,25.01,24.902,24.969,557013,0
1997-09-22,25.077,25.276,25.077,25.107,263490,0
1997-09-23,25.107,25.147,24.94,25.077,246176,0
1997-09-24,25.077,25.147,24.873,24.902,389660,0
1997-09-25,24.902,24.902,24.704,24.734,569602,0
1997-09-26,24.734,24.802,24.667,24.734,574064,0
1997-09-29,24.704,24.704,24.567,24.596,395956,0
1997-09-30,24.596,24.84,24.596,24.667,505600,0
1997-10-01,24.704,24.94,24.667,24.902,280142,0
1997-10-02,24.84,25.147,24.84,25.077,180075,0
1997-10-03,25.345,25.581,24.969,25.176,621278,0
1997-10-06,25.313,25.452,25.107,25.176,227157,0
1997-10-07,25.147,25.345,25.147,25.345,242507,0
1997-10-08,25.276,25.313,24.94,25.01,455364,0
1997-10-09,24.802,24.902,24.704,24.84,148864,0
1997-10-10,24.802,24.969,24.734,24.902,330245,0
1997-10-13,24.969,25.041,24.873,25.01,158307,0
1997-10-14,25.041,25.412,25.01,25.313,286575,0
1997-10-15,25.276,25.276,25.077,25.107,221913,0
1997-10-16,25.147,25.383,25.107,25.276,214439,0
1997-10-17,25.176,25.412,25.041,25.412,560817,0
1997-10-20,25.313,25.717,25.206,25.65,314639,0
1997-10-21,25.617,25.886,25.481,25.886,726332,0
1997-10-22,25.886,25.886,25.687,25.816,326573,0
1997-10-23,25.717,25.993,25.687,25.855,829683,0
1997-10-24,25.923,25.923,25.65,25.816,335886,0
1997-10-27,25.886,25.952,25.01,25.041,426645,0
1997-10-28,24.704,25.345,24.537,25.345,683707,0
1997-10-29,25.481,25.786,25.481,25.687,784170,0
1997-10-30,25.617,25.855,25.452,25.481,462975,0
1997-10-31,25.581,25.816,25.345,25.617,371428,0
1997-11-03,25.756,25.816,25.65,25.717,408020,0
1997-11-04,25.551,25.993,25.511,25.923,837945,0
1997-11-05,25.756,25.993,25.756,25.886,812370,0
1997-11-06,25.84,25.84,25.635,25.665,216796,0
1997-11-07,25.528,25.595,25.359,25.595,260602,0
1997-11-10,25.701,25.87,25.635,25.665,286833,0
1997-11-11,25.733,25.908,25.701,25.87,511900,0
1997-11-12,25.733,26.076,25.733,26.045,890931,0
1997-11-13,25.94,26.182,25.87,26.007,455633,0
1997-11-14,25.978,26.115,25.908,26.007,192143,0
1997-11-17,26.115,26.456,26.115,26.251,295882,0
1997-11-18,26.321,26.321,26.076,26.145,247357,0
1997-11-19,26.145,26.35,26.007,26.321,505600,0
1997-11-20,26.35,26.76,26.35,26.733,776433,0
1997-11-21,26.661,26.833,26.49,26.801,693021,0
1997-11-24,26.76,27.005,26.694,26.974,678856,0
1997-11-25,27.076,27.35,26.868,27.318,732889,0
1997-11-26,27.35,27.456,27.249,27.28,159351,0
1997-11-28,27.28,27.318,27.211,27.211,90496,0
1997-12-01,27.318,27.661,27.144,27.661,352410,0
1997-12-02,27.661,27.661,27.28,27.387,299163,0
1997-12-03,27.387,27.42,27.113,27.211,265194,0
1997-12-04,27.211,27.318,26.9,27.28,181385,0
1997-12-05,27.144,27.249,27.046,27.113,331952,0
1997-12-08,27.144,27.144,26.868,26.974,295622,0
1997-12-09,27.046,27.183,26.94,27.046,384285,0
1997-12-10,27.076,27.211,27.005,27.076,253392,0
1997-12-11,27.076,27.183,26.76,26.76,287359,0
1997-12-12,26.833,27.249,26.833,27.211,442125,0
1997-12-15,27.35,27.798,27.28,27.76,411955,0
1997-12-16,27.898,28.004,27.898,27.936,333918,0
1997-12-17,28.004,28.143,27.898,27.936,421531,0
1997-12-18,27.898,28.28,27.554,28.28,1096582,0
1997-12-19,28.24,28.553,27.936,28.553,837162,0
1997-12-22,27.732,27.967,27.732,27.868,2064501,0
1997-12-23,27.898,28.174,27.898,28.035,724627,0
1997-12-24,27.967,28.105,27.868,28.004,365919,0
1997-12-26,28.075,28.105,28.004,28.075,265325,0
1997-12-29,28.174,28.28,28.004,28.24,469009,0
1997-12-30,28.379,28.379,28.24,28.379,699055,0
1997-12-31,28.379,28.448,28.28,28.349,580752,0
1998-01-02,28.24,28.349,28.105,28.143,353591,0
1998-01-05,28.209,28.379,27.868,28.035,499830,0
1998-01-06,28.035,28.035,27.798,27.967,1151405,0
1998-01-07,27.868,27.898,27.592,27.868,1656743,0
1998-01-08,27.868,28.004,27.76,27.936,686596,0
1998-01-09,28.004,28.004,27.661,27.76,493008,0
1998-01-12,27.691,28.105,27.661,28.075,522519,0
1998-01-13,28.075,28.143,27.691,28.004,368279,0
1998-01-14,27.967,27.967,27.76,27.898,390709,0
1998-01-15,27.76,27.76,27.456,27.527,406712,0
1998-01-16,27.527,27.592,27.42,27.527,566719,0
1998-01-20,27.527,27.592,27.318,27.527,477270,0
1998-01-21,27.387,27.624,27.387,27.624,933031,0
1998-01-22,27.592,27.831,27.554,27.831,354248,0
1998-01-23,27.798,27.868,27.456,27.691,335491,0
1998-01-26,27.732,27.76,27.624,27.691,265719,0
1998-01-27,27.592,27.732,27.387,27.387,508090,0
1998-01-28,27.28,27.387,26.974,27.113,1311674,0
1998-01-29,27.076,27.484,26.94,27.318,603050,0
1998-01-30,27.318,27.318,27.046,27.076,412348,0
1998-02-02,27.144,27.554,27.113,27.387,1117829,0
1998-02-03,27.318,27.387,27.076,27.076,609870,0
1998-02-04,27.076,27.113,26.868,26.868,851589,0
1998-02-05,26.9,27.183,26.9,27.183,2342680,0
1998-02-06,27.166,27.441,27.166,27.412,1276786,0
1998-02-09,27.305,27.335,27.129,27.236,815778,0
1998-02-10,27.236,27.51,27.023,27.265,273980,0
1998-02-11,27.335,27.335,26.953,27.236,246308,0
1998-02-12,27.096,27.412,26.953,27.265,751516,0
1998-02-13,27.265,27.441,27.236,27.305,513731,0
1998-02-17,27.236,27.335,27.236,27.305,334445,0
1998-02-18,27.335,27.441,27.305,27.335,208929,0
1998-02-19,27.335,27.371,27.166,27.196,444220,0
1998-02-20,27.305,27.412,27.166,27.412,1099465,0
1998-02-23,27.412,27.412,27.129,27.196,990870,0
1998-02-24,27.129,27.166,26.883,27.096,291689,0
1998-02-25,27.129,27.196,26.953,27.06,395298,0
1998-02-26,26.991,27.023,26.784,26.883,430842,0
1998-02-27,26.883,26.883,26.678,26.678,658396,0
1998-03-02,26.572,26.924,26.572,26.818,271885,0
1998-03-03,26.883,26.953,26.712,26.746,515961,0
1998-03-04,26.784,26.818,26.678,26.784,330510,0
1998-03-05,26.678,26.818,26.678,26.784,290637,0
1998-03-06,26.818,26.991,26.784,26.883,259686,0
1998-03-09,26.953,27.166,26.818,27.129,561077,0
1998-03-10,27.196,27.647,27.196,27.618,928704,0
1998-03-11,27.647,27.683,27.577,27.577,814862,0
1998-03-12,27.577,27.577,27.305,27.51,429665,0
1998-03-13,27.441,27.51,27.305,27.478,448152,0
1998-03-16,27.577,27.618,27.412,27.618,426645,0
1998-03-17,27.647,27.754,27.577,27.754,433858,0
1998-03-18,27.618,27.891,27.618,27.86,462318,0
1998-03-19,27.754,27.79,27.548,27.647,512419,0
1998-03-20,27.79,28.349,27.683,28.349,633607,0
1998-03-23,28.349,28.417,27.998,28.349,874929,0
1998-03-24,28.349,28.349,28.205,28.24,293000,0
1998-03-25,28.31,28.31,27.928,28.105,555572,0
1998-03-26,28.035,28.174,27.891,27.928,492090,0
1998-03-27,28.067,28.105,27.548,27.618,380482,0
1998-03-30,27.647,27.683,27.51,27.548,302047,0
1998-03-31,27.683,28.24,27.683,27.928,851324,0
1998-04-01,27.959,27.998,27.822,27.959,381920,0
1998-04-02,27.998,28.134,27.891,28.105,259816,0
1998-04-03,28.105,28.205,27.822,28.105,397528,0
1998-04-06,28.174,28.174,27.754,27.79,510320,0
1998-04-07,27.724,27.724,27.478,27.548,357921,0
1998-04-08,27.548,27.548,27.236,27.236,252341,0
1998-04-09,27.305,27.441,27.236,27.335,304671,0
1998-04-13,27.265,27.265,27.023,27.129,470192,0
1998-04-14,27.196,27.236,26.991,27.096,396218,0
1998-04-15,27.096,27.096,26.818,26.953,328934,0
1998-04-16,26.953,26.953,26.678,26.852,356347,0
1998-04-17,26.852,27.096,26.818,27.096,723709,0
1998-04-20,27.06,27.096,26.991,27.096,567634,0
1998-04-21,26.953,26.991,26.712,26.746,721478,0
1998-04-22,26.639,26.712,26.433,26.433,599896,0
1998-04-23,26.433,26.433,26.052,26.052,494186,0
1998-04-24,26.052,26.433,26.052,26.159,969098,0
1998-04-27,25.986,26.014,25.742,25.808,615769,0
1998-04-28,25.848,25.986,25.772,25.808,857488,0
1998-04-29,25.742,25.986,25.565,25.915,452876,0
1998-04-30,26.122,26.712,26.122,26.54,661937,0
1998-05-01,26.54,26.572,26.228,26.365,420482,0
1998-05-04,26.298,26.398,26.191,26.258,593082,0
1998-05-05,26.191,26.328,26.122,26.298,555572,0
1998-05-06,26.243,26.391,26.109,26.282,634393,0
1998-05-07,26.282,26.419,26.215,26.321,366316,0
1998-05-08,26.35,26.776,26.35,26.563,393069,0
1998-05-11,26.596,26.809,26.596,26.703,921621,0
1998-05-12,26.669,26.703,26.282,26.419,217977,0
1998-05-13,26.35,26.456,26.174,26.282,579567,0
1998-05-14,26.282,26.321,26.215,26.282,354378,0
1998-05-15,26.282,26.282,26.109,26.137,357003,0
1998-05-18,26.067,26.137,25.893,25.96,398054,0
1998-05-19,25.756,25.786,25.436,25.474,719644,0
1998-05-20,25.436,25.474,25.261,25.436,941295,0
1998-05-21,25.474,25.581,25.436,25.544,391498,0
1998-05-22,25.474,25.503,25.368,25.436,288013,0
1998-05-26,25.405,25.503,25.329,25.329,299031,0
1998-05-27,25.296,25.368,25.155,25.296,300871,0
1998-05-28,25.296,25.503,25.296,25.474,294311,0
1998-05-29,25.436,25.687,25.436,25.544,273456,0
1998-06-01,25.65,26.809,25.609,26.632,783783,0
1998-06-02,26.596,26.776,26.391,26.669,536817,0
1998-06-03,26.669,26.876,26.596,26.632,249588,0
1998-06-04,26.525,26.739,26.174,26.632,646067,0
1998-06-05,26.669,26.669,26.419,26.563,416281,0
1998-06-08,26.497,26.497,26.321,26.321,208796,0
1998-06-09,26.174,26.497,26.109,26.35,238963,0
1998-06-10,26.419,26.876,26.35,26.563,230962,0
1998-06-11,26.669,26.739,26.109,26.525,562784,0
1998-06-12,26.525,26.809,26.419,26.669,576292,0
1998-06-15,26.669,27.129,26.669,26.983,640164,0
1998-06-16,26.983,27.09,26.525,26.669,387824,0
1998-06-17,26.525,26.596,26.174,26.391,365656,0
1998-06-18,26.391,26.776,26.391,26.739,356871,0
1998-06-19,26.703,26.739,26.243,26.391,423362,0
1998-06-22,26.391,26.563,26.215,26.215,265979,0
1998-06-23,26.419,26.419,26.215,26.321,387432,0
1998-06-24,26.243,26.243,25.863,25.893,671775,0
1998-06-25,25.863,25.893,25.368,25.474,698133,0
1998-06-26,25.474,25.609,25.232,25.329,573012,0
1998-06-29,25.436,25.96,25.436,25.824,549800,0
1998-06-30,25.863,25.863,25.474,25.544,470192,0
1998-07-01,25.609,25.786,25.544,25.786,327363,0
1998-07-02,25.824,25.96,25.756,25.932,311887,0
1998-07-06,26.002,26.174,26.002,26.137,333659,0
1998-07-07,26.109,26.282,25.687,25.717,269521,0
1998-07-08,25.609,25.756,25.544,25.687,345196,0
1998-07-09,25.65,25.687,25.368,25.503,414712,0
1998-07-10,25.405,25.581,25.296,25.368,307427,0
1998-07-13,25.232,25.405,25.016,25.232,243421,0
1998-07-14,25.232,25.368,25.155,25.155,109255,0
1998-07-15,24.873,25.125,24.873,24.978,255486,0
1998-07-16,24.873,25.083,24.667,25.047,241849,0
1998-07-17,25.125,25.329,25.047,25.329,315690,0
1998-07-20,25.232,25.232,25.047,25.232,163286,0
1998-07-21,25.155,25.232,24.978,25.125,316215,0
1998-07-22,25.189,25.296,25.083,25.261,223617,0
1998-07-23,25.189,25.232,24.802,24.909,513992,0
1998-07-24,24.873,24.909,24.627,24.774,207487,0
1998-07-27,24.734,25.125,24.59,24.947,590196,0
1998-07-28,24.802,24.978,24.734,24.909,434382,0
1998-07-29,24.84,24.947,24.627,24.696,397924,0
1998-07-30,24.627,25.016,24.627,24.909,228734,0
1998-07-31,24.84,24.84,24.17,24.17,357395,0
1998-08-03,24.317,25.083,24.276,24.802,1414370,0
1998-08-04,24.802,25.047,24.416,24.416,342311,0
1998-08-05,24.343,24.696,24.276,24.696,1179601,0
1998-08-06,24.611,24.758,24.399,24.466,848961,0
1998-08-07,24.439,24.758,24.117,24.683,346119,0
1998-08-10,24.611,24.717,24.359,24.544,227684,0
1998-08-11,24.399,24.466,24.01,24.293,281586,0
1998-08-12,24.332,25.289,24.293,25.182,411563,0
1998-08-13,25.077,25.223,24.717,24.895,263618,0
1998-08-14,24.864,25.147,24.788,24.864,256668,0
1998-08-17,24.824,25.503,24.824,25.503,254440,0
1998-08-18,25.359,25.572,25.116,25.572,242637,0
1998-08-19,25.503,25.503,24.969,25.077,335362,0
1998-08-20,25.077,25.396,25.077,25.329,401068,0
1998-08-21,25.182,26.039,25.182,26.007,604229,0
1998-08-24,26.007,26.251,25.893,26.145,287359,0
1998-08-25,26.251,26.505,25.544,25.824,272543,0
1998-08-26,25.824,26.221,25.756,25.893,734989,0
1998-08-27,25.717,25.932,25.436,25.65,904045,0
1998-08-28,25.503,25.786,25.041,25.786,1042019,0
1998-08-31,25.893,26.572,25.786,25.824,704432,0
1998-09-01,25.679,25.893,25.436,25.893,715316,0
1998-09-02,25.893,25.893,25.182,25.359,409728,0
1998-09-03,25.223,25.468,24.932,25.252,486715,0
1998-09-04,25.329,25.396,24.895,25.329,313589,0
1998-09-08,25.396,25.932,24.969,25.932,364873,0
1998-09-09,25.932,25.932,25.359,25.679,376543,0
1998-09-10,25.679,25.969,25.468,25.717,377199,0
1998-09-11,25.679,26.039,25.572,26.039,367886,0
1998-09-14,26.182,26.251,25.932,26.221,196469,0
1998-09-15,26.221,26.572,26.039,26.505,401335,0
1998-09-16,26.784,26.784,26.289,26.645,227555,0
1998-09-17,26.505,26.612,26.182,26.328,183880,0
1998-09-18,26.251,26.612,26.221,26.54,909817,0
1998-09-21,26.464,26.678,26.289,26.645,232014,0
1998-09-22,26.859,27.113,26.54,27.113,489337,0
1998-09-23,27.249,27.327,26.891,27.22,533667,0
1998-09-24,27.144,27.249,26.289,26.753,302574,0
1998-09-25,26.612,27.327,26.572,27.005,386641,0
1998-09-28,27.005,27.22,26.891,27.22,212730,0
1998-09-29,27.249,27.57,27.183,27.57,343101,0
1998-09-30,27.433,27.86,27.395,27.86,485274,0
1998-10-01,27.785,27.86,27.541,27.86,969754,0
1998-10-02,27.891,28.89,27.891,28.822,738266,0
1998-10-05,28.822,29.431,28.751,29.391,666132,0
1998-10-06,29.286,29.927,29.11,29.676,791781,0
1998-10-07,29.539,30.071,29.539,29.753,1296461,0
1998-10-08,29.753,30.429,29.713,30.217,1427616,0
1998-10-09,30.071,30.071,29.391,29.391,1343938,0
1998-10-12,29.461,29.461,27.822,28.075,973300,0
1998-10-13,28.182,28.609,28.143,28.609,522126,0
1998-10-14,28.463,30.071,28.463,29.498,1093698,0
1998-10-15,29.539,30.141,29.25,30.071,1242952,0
1998-10-16,30.247,30.247,28.858,29.25,581798,0
1998-10-19,29.25,29.25,28.822,28.89,299557,0
1998-10-20,28.782,28.822,28.182,28.249,505340,0
1998-10-21,28.355,28.503,27.822,28.109,656823,0
1998-10-22,28.109,28.394,27.891,28.355,246831,0
1998-10-23,28.288,28.288,27.822,27.891,370511,0
1998-10-26,27.822,28.004,27.754,27.967,495110,0
1998-10-27,27.967,28.182,27.716,27.967,384151,0
1998-10-28,28.109,28.288,27.928,28.004,342444,0
1998-10-29,28.075,28.075,27.609,27.822,289852,0
1998-10-30,27.822,28.035,27.677,27.928,288410,0
1998-11-02,28.075,28.463,28.004,28.325,465994,0
1998-11-03,28.394,28.539,28.249,28.503,444618,0
1998-11-04,28.539,29.11,28.539,28.716,3349948,0
1998-11-05,28.782,28.89,28.609,28.751,1187469,0
1998-11-06,28.303,28.922,28.303,28.882,2987696,0
1998-11-09,28.922,28.922,28.553,28.661,495369,0
1998-11-10,28.661,29.348,28.661,29.279,438583,0
1998-11-11,29.134,29.134,28.661,28.807,322769,0
1998-11-12,28.882,28.922,28.661,28.737,180075,0
1998-11-13,28.807,29.028,28.698,28.698,644886,0
1998-11-16,28.485,28.807,28.411,28.737,531308,0
1998-11-17,28.737,28.807,28.485,28.631,370119,0
1998-11-18,28.592,28.737,28.518,28.592,403169,0
1998-11-19,28.592,28.737,28.379,28.518,433596,0
1998-11-20,28.592,28.592,28.157,28.233,506780,0
1998-11-23,28.233,28.233,27.945,28.197,288145,0
1998-11-24,28.265,28.303,27.724,27.831,726726,0
1998-11-25,27.724,27.945,27.577,27.724,278176,0
1998-11-27,27.654,27.76,27.472,27.724,299688,0
1998-11-30,27.577,27.577,26.784,26.784,479236,0
1998-12-01,27.005,27.327,26.859,27.113,459959,0
1998-12-02,26.967,27.433,26.967,27.433,377596,0
1998-12-03,27.403,27.433,27.037,27.113,275686,0
1998-12-04,27.183,27.618,27.183,27.577,284998,0
1998-12-07,27.691,27.724,27.152,27.577,148728,0
1998-12-08,27.433,27.577,27.005,27.22,236863,0
1998-12-09,27.365,27.403,26.572,26.639,1088580,0
1998-12-10,26.784,26.859,26.174,26.533,546651,0
1998-12-11,26.533,26.826,26.497,26.826,608034,0
1998-12-14,26.719,27.327,26.719,27.183,917817,0
1998-12-15,27.113,27.22,27.005,27.183,384022,0
1998-12-16,27.037,27.183,26.784,27.113,347824,0
1998-12-17,27.037,27.51,27.037,27.51,261390,0
1998-12-18,27.152,27.433,27.113,27.433,590196,0
1998-12-21,27.327,27.868,27.076,27.403,256278,0
1998-12-22,27.288,27.327,26.826,27.113,617607,0
1998-12-23,27.037,27.258,27.005,27.258,324081,0
1998-12-24,27.183,27.22,26.784,26.826,91678,0
1998-12-28,26.859,26.891,26.719,26.826,342706,0
1998-12-29,26.784,27.076,26.784,27.037,455107,0
1998-12-30,26.932,27.113,26.859,27.113,454841,0
1998-12-31,27.113,27.22,26.967,27.183,484877,0
1999-01-04,27.183,27.548,27.152,27.548,650002,0
1999-01-05,27.548,27.577,27.288,27.472,428350,0
1999-01-06,27.472,27.691,27.183,27.691,830600,0
1999-01-07,27.691,27.691,27.365,27.433,1052645,0
1999-01-08,27.51,27.51,27.076,27.327,919914,0
1999-01-11,27.724,27.724,27.152,27.288,1270492,0
1999-01-12,27.433,27.548,27.22,27.327,619442,0
1999-01-13,27.288,27.831,27.183,27.22,414054,0
1999-01-14,27.152,27.183,26.826,27.183,644753,0
1999-01-15,27.22,27.258,26.967,27.152,409991,0
1999-01-19,27.076,27.076,26.678,26.826,456419,0
1999-01-20,26.719,26.784,26.426,26.497,736302,0
1999-01-21,26.35,26.678,26.35,26.612,421269,0
1999-01-22,26.572,26.746,26.497,26.612,283950,0
1999-01-25,26.533,26.612,26.282,26.464,449861,0
1999-01-26,26.391,26.497,26.032,26.391,481729,0
1999-01-27,26.426,26.426,25.701,25.923,978151,0
1999-01-28,25.848,25.923,25.779,25.808,2076438,0
1999-01-29,25.701,25.779,25.197,25.305,465334,0
1999-02-01,25.305,25.305,24.582,24.618,468745,0
1999-02-02,24.658,24.873,24.513,24.84,698002,0
1999-02-03,24.802,25.345,24.726,25.055,1993810,0
1999-02-04,24.909,25.016,24.474,24.696,768957,0
1999-02-05,24.658,24.696,24.551,24.696,2548462,0
1999-02-08,24.683,25.047,24.529,24.643,2140046,0
1999-02-09,24.824,24.864,24.604,24.604,437401,0
1999-02-10,24.604,24.864,24.459,24.643,422580,0
1999-02-11,24.498,24.864,24.317,24.567,529866,0
1999-02-12,24.604,24.643,23.871,24.056,478845,0
1999-02-16,24.317,24.567,24.095,24.238,463890,0
1999-02-17,24.238,25.01,24.238,24.643,563311,0
1999-02-18,24.788,25.296,24.709,25.155,572227,0
1999-02-19,24.895,25.01,24.567,24.788,419827,0
1999-02-22,24.75,25.338,24.683,25.338,588752,0
1999-02-23,25.338,25.338,24.824,24.969,601473,0
1999-02-24,24.932,25.116,24.604,24.683,290114,0
1999-02-25,24.422,24.683,24.161,24.383,394778,0
1999-02-26,24.459,24.643,24.132,24.383,264407,0
1999-03-01,24.383,24.383,23.949,24.317,355821,0
1999-03-02,24.161,24.683,24.019,24.383,445006,0
1999-03-03,24.343,24.709,24.343,24.709,378118,0
1999-03-04,24.683,25.047,24.604,25.047,345461,0
1999-03-05,25.412,25.481,25.116,25.116,591114,0
1999-03-08,25.189,25.232,24.788,24.932,345855,0
1999-03-09,24.824,24.864,24.422,24.422,600033,0
1999-03-10,24.567,24.604,23.98,24.095,623508,0
1999-03-11,24.238,24.238,23.431,23.949,821292,0
1999-03-12,23.98,24.529,23.949,24.422,652495,0
1999-03-15,24.498,24.824,24.343,24.383,571306,0
1999-03-16,24.343,24.529,24.317,24.459,432810,0
1999-03-17,24.459,24.459,24.095,24.343,236080,0
1999-03-18,24.276,24.567,24.238,24.529,215880,0
1999-03-19,24.498,24.604,24.276,24.276,834926,0
1999-03-22,24.238,24.459,24.161,24.161,440548,0
1999-03-23,24.095,24.201,23.871,24.095,392679,0
1999-03-24,24.161,24.824,23.871,24.709,696429,0
1999-03-25,24.567,24.567,24.343,24.459,297718,0
1999-03-26,24.383,24.459,23.728,23.765,623772,0
1999-03-29,23.835,23.98,23.765,23.871,283554,0
1999-03-30,23.835,23.871,23.431,23.584,640425,0
1999-03-31,23.584,23.651,23.033,23.247,542453,0
1999-04-01,23.177,23.835,23.103,23.765,950477,0
1999-04-05,23.912,24.019,23.584,23.69,430053,0
1999-04-06,23.69,23.871,23.033,23.177,568028,0
1999-04-07,23.247,23.286,22.957,23.218,314900,0
1999-04-08,23.14,23.613,23.103,23.544,508749,0
1999-04-09,23.506,23.506,23.286,23.431,224145,0
1999-04-12,23.286,23.651,23.286,23.613,232536,0
1999-04-13,23.544,23.544,23.14,23.247,268078,0
1999-04-14,23.218,23.286,22.996,23.063,303751,0
1999-04-15,23.033,23.177,22.92,22.92,527374,0
1999-04-16,23.063,23.286,23.033,23.177,439894,0
1999-04-19,23.103,23.912,23.103,23.544,834926,0
1999-04-20,23.69,24.201,23.651,24.161,850536,0
1999-04-21,24.459,24.498,24.095,24.383,527374,0
1999-04-22,24.383,24.383,23.949,24.201,575244,0
1999-04-23,24.317,24.317,23.871,23.949,411171,0
1999-04-26,24.019,24.019,23.799,23.912,605671,0
1999-04-27,23.912,23.949,23.362,23.4,595833,0
1999-04-28,23.544,23.949,23.468,23.765,602392,0
1999-04-29,23.912,24.276,23.799,24.132,1486765,0
1999-04-30,24.132,24.317,24.019,24.276,996772,0
1999-05-03,24.276,24.529,24.201,24.459,524224,0
1999-05-04,24.567,24.567,24.201,24.317,309131,0
1999-05-05,24.317,24.529,24.238,24.529,1482176,0
1999-05-06,24.445,24.667,24.145,24.667,1128581,0
1999-05-07,24.704,24.704,24.293,24.407,246701,0
1999-05-10,24.252,24.667,24.252,24.513,315559,0
1999-05-11,24.445,24.704,24.293,24.445,254310,0
1999-05-12,24.59,24.741,24.365,24.59,329854,0
1999-05-13,24.667,25.147,24.627,25.147,553605,0
1999-05-14,25.001,25.041,24.667,24.704,456155,0
1999-05-17,24.704,25.041,24.704,24.963,419300,0
1999-05-18,24.963,25.107,24.704,25.001,566589,0
1999-05-19,25.147,25.559,25.041,25.444,439760,0
1999-05-20,25.444,25.52,25.147,25.375,405003,0
1999-05-21,25.375,25.595,25.041,25.595,315032,0
1999-05-24,25.52,25.855,25.444,25.595,317393,0
1999-05-25,25.52,26.191,25.52,25.969,579174,0
1999-05-26,26.002,26.115,25.816,26.039,468093,0
1999-05-27,25.893,25.893,25.001,25.375,395956,0
1999-05-28,25.375,25.893,25.375,25.779,334050,0
1999-06-01,25.742,25.742,25.001,25.296,314115,0
1999-06-02,25.375,25.52,25.182,25.261,201453,0
1999-06-03,25.182,25.261,24.848,24.848,326315,0
1999-06-04,24.926,25.405,24.886,25.405,163943,0
1999-06-07,25.296,25.338,25.077,25.107,135219,0
1999-06-08,25.041,25.182,25.001,25.107,248933,0
1999-06-09,25.107,25.182,25.001,25.107,186370,0
1999-06-10,25.107,25.107,24.551,24.667,395039,0
1999-06-11,24.782,24.886,24.407,24.551,401201,0
1999-06-14,24.667,25.296,24.627,24.926,393200,0
1999-06-15,25.077,25.444,24.886,25.261,263095,0
1999-06-16,25.375,25.779,25.261,25.671,641480,0
1999-06-17,25.779,25.779,25.52,25.635,507043,0
1999-06-18,25.701,25.701,25.444,25.635,423761,0
1999-06-21,25.635,25.635,24.963,25.041,195686,0
1999-06-22,24.926,25.296,24.886,25.182,378643,0
1999-06-23,25.182,25.182,24.926,24.926,317658,0
1999-06-24,24.886,25.001,24.667,24.741,413270,0
1999-06-25,23.628,23.737,22.957,23.103,3355850,0
1999-06-28,23.177,23.333,23.063,23.177,1137503,0
1999-06-29,22.92,22.996,22.774,22.842,445400,0
1999-06-30,22.842,22.842,22.247,22.325,772499,0
1999-07-01,22.325,22.507,22.287,22.363,1113895,0
1999-07-02,22.402,22.402,21.99,22.104,808043,0
1999-07-06,21.692,21.842,21.471,21.585,1127926,0
1999-07-07,21.617,21.882,21.548,21.882,1696222,0
1999-07-08,21.767,21.842,21.652,21.767,1228657,0
1999-07-09,21.731,21.842,21.548,21.807,872834,0
1999-07-12,21.731,21.842,21.692,21.767,1280329,0
1999-07-13,21.731,21.915,21.731,21.767,931195,0
1999-07-14,21.767,21.915,21.692,21.767,1482176,0
1999-07-15,21.731,21.842,21.548,21.652,677278,0
1999-07-16,21.652,21.842,21.509,21.509,569732,0
1999-07-19,21.548,21.548,21.395,21.433,1075595,0
1999-07-20,21.509,21.548,21.326,21.395,877685,0
1999-07-21,21.395,21.617,21.395,21.617,371693,0
1999-07-22,21.652,21.692,21.395,21.509,351888,0
1999-07-23,21.395,21.617,21.395,21.471,502976,0
1999-07-26,21.471,21.731,21.395,21.692,452219,0
1999-07-27,21.617,21.767,21.433,21.731,560686,0
1999-07-28,21.767,21.767,21.395,21.433,826405,0
1999-07-29,21.395,21.433,20.954,21.061,1030345,0
1999-07-30,21.026,21.21,20.877,21.026,441465,0
1999-08-02,20.954,21.692,20.913,21.617,913360,0
1999-08-03,21.652,21.882,21.471,21.882,477007,0
1999-08-04,22.029,22.065,21.767,21.807,723055,0
1999-08-05,21.951,21.951,21.692,21.807,1278492,0
1999-08-06,21.866,22.021,21.752,21.908,1265772,0
1999-08-09,21.866,21.908,21.677,21.83,1728353,0
1999-08-10,21.793,21.866,21.601,21.83,473466,0
1999-08-11,21.908,21.908,21.64,21.793,358967,0
1999-08-12,21.793,21.793,21.371,21.409,355035,0
1999-08-13,21.525,21.601,21.371,21.371,363822,0
1999-08-16,21.409,21.409,21.151,21.295,316869,0
1999-08-17,21.295,21.333,20.997,21.266,478584,0
1999-08-18,21.266,21.266,20.997,21.035,254835,0
1999-08-19,21.111,21.601,20.962,21.525,382704,0
1999-08-20,21.525,21.982,21.448,21.942,314900,0
1999-08-23,21.908,21.942,21.677,21.908,278176,0
1999-08-24,22.021,22.089,21.752,21.982,235161,0
1999-08-25,22.127,22.699,22.089,22.661,539306,0
1999-08-26,22.584,22.622,22.316,22.507,381395,0
1999-08-27,22.393,22.661,22.393,22.584,213386,0
1999-08-30,22.547,22.699,22.241,22.28,262309,0
1999-08-31,22.316,22.47,21.942,21.942,560948,0
1999-09-01,21.942,22.057,21.83,21.942,331293,0
1999-09-02,21.942,22.021,21.752,21.982,272931,0
1999-09-03,22.127,22.393,22.089,22.316,231884,0
1999-09-07,22.393,22.393,21.752,21.83,213784,0
1999-09-08,21.752,21.866,21.677,21.717,631510,0
1999-09-09,21.64,21.717,21.448,21.601,430842,0
1999-09-10,21.601,22.057,21.562,21.866,219946,0
1999-09-13,22.021,22.021,21.64,21.83,246570,0
1999-09-14,21.717,21.717,21.448,21.525,263490,0
1999-09-15,21.64,21.793,21.485,21.485,258633,0
1999-09-16,21.485,21.562,21.19,21.295,208535,0
1999-09-17,21.295,21.717,21.295,21.677,511372,0
1999-09-20,21.64,21.752,21.601,21.64,347952,0
1999-09-21,21.601,21.64,21.077,21.151,552029,0
1999-09-22,21.295,21.295,20.997,21.151,276476,0
1999-09-23,21.151,21.151,20.692,20.692,274637,0
1999-09-24,20.77,21.077,20.692,20.731,352676,0
1999-09-27,20.692,20.962,20.655,20.807,296803,0
1999-09-28,20.692,20.692,20.244,20.578,504813,0
1999-09-29,20.539,20.807,20.502,20.618,265455,0
1999-09-30,20.618,20.962,20.578,20.618,390316,0
1999-10-01,20.731,21.151,20.465,21.151,341002,0
1999-10-04,21.151,21.601,21.111,21.601,486585,0
1999-10-05,21.601,21.64,21.077,21.226,513992,0
1999-10-06,21.295,21.525,21.035,21.371,488157,0
1999-10-07,21.371,21.409,20.846,20.846,390576,0
1999-10-08,20.731,20.997,20.731,20.921,427565,0
1999-10-11,20.921,20.921,20.539,20.539,227948,0
1999-10-12,20.539,20.578,20.282,20.434,332081,0
1999-10-13,20.465,20.539,20.319,20.434,290637,0
1999-10-14,20.396,20.921,20.282,20.807,606723,0
1999-10-15,20.692,20.692,20.244,20.244,470845,0
1999-10-18,20.319,20.692,20.244,20.655,653152,0
1999-10-19,20.655,20.692,20.244,20.357,542191,0
1999-10-20,20.357,20.396,20.09,20.205,458384,0
1999-10-21,20.167,20.244,20.09,20.167,536817,0
1999-10-22,20.128,20.357,20.128,20.167,246701,0
1999-10-25,20.09,20.282,20.016,20.09,520814,0
1999-10-26,20.09,20.396,20.016,20.09,523177,0
1999-10-27,20.167,20.731,20.09,20.618,545993,0
1999-10-28,20.618,20.962,20.618,20.807,630460,0
1999-10-29,20.731,20.997,20.731,20.846,542588,0
1999-11-01,20.731,21.077,20.731,20.997,443827,0
1999-11-02,20.921,21.371,20.921,21.226,731448,0
1999-11-03,21.151,21.226,20.997,21.151,836237,0
1999-11-04,21.151,21.266,20.807,20.997,451563,0
1999-11-05,21.151,21.448,21.111,21.266,2178477,0
1999-11-08,21.089,21.403,21.089,21.169,845027,0
1999-11-09,21.169,21.169,20.783,20.898,370643,0
1999-11-10,20.67,20.862,20.556,20.823,1151665,0
1999-11-11,20.709,20.823,20.405,20.783,580881,0
1999-11-12,20.783,20.823,20.48,20.52,501927,0
1999-11-15,20.405,20.52,20.29,20.48,358316,0
1999-11-17,20.594,20.634,20.405,20.52,472946,0
1999-11-18,20.52,20.556,20.244,20.326,284080,0
1999-11-19,20.244,20.326,20.054,20.09,1073366,0
1999-11-22,20.09,20.09,19.672,19.672,560295,0
1999-11-23,19.747,19.825,19.482,19.597,523308,0
1999-11-24,19.672,19.71,19.519,19.632,480682,0
1999-11-26,19.556,19.672,19.519,19.519,205125,0
1999-11-29,19.366,19.407,18.786,18.939,483169,0
1999-11-30,18.824,19.441,18.824,19.291,1033631,0
1999-12-01,19.131,19.366,19.052,19.328,552553,0
1999-12-02,19.366,19.519,19.166,19.166,488157,0
1999-12-03,19.131,19.366,19.094,19.166,547047,0
1999-12-06,19.166,19.407,19.166,19.366,675970,0
1999-12-07,19.366,19.597,19.366,19.482,902343,0
1999-12-08,19.482,19.597,19.407,19.482,705871,0
1999-12-09,19.519,19.672,19.482,19.632,545341,0
1999-12-10,19.672,19.672,19.519,19.519,706925,0
1999-12-13,19.519,19.556,19.209,19.42,1082415,0
1999-12-14,19.291,19.407,19.291,19.366,688038,0
1999-12-15,19.366,19.556,19.291,19.366,676494,0
1999-12-16,19.366,19.482,19.291,19.407,420218,0
1999-12-17,19.407,19.632,19.407,19.441,712170,0
1999-12-20,19.441,19.519,19.407,19.407,577736,0
1999-12-21,19.407,20.054,19.407,19.9,829288,0
1999-12-22,19.747,19.861,19.672,19.861,345461,0
1999-12-23,19.861,20.016,19.861,20.016,325391,0
1999-12-27,19.939,20.09,19.939,20.016,378905,0
1999-12-28,20.054,20.09,19.977,19.977,325659,0
1999-12-29,20.09,20.09,19.672,19.672,393989,0
1999-12-30,19.825,20.167,19.71,20.016,612757,0
1999-12-31,19.9,20.09,19.71,19.747,129451,0
2000-01-03,19.672,19.672,19.131,19.328,520553,0
2000-01-04,19.291,19.632,19.291,19.556,426908,0
2000-01-05,19.556,20.364,19.556,20.29,514388,0
2000-01-06,20.128,20.709,20.128,20.405,567897,0
2000-01-07,20.52,20.747,20.326,20.67,328540,0
2000-01-10,20.67,20.783,20.556,20.594,403561,0
2000-01-11,20.594,20.709,20.594,20.67,292472,0
2000-01-12,20.634,20.862,20.594,20.823,331164,0
2000-01-13,20.823,20.898,20.67,20.783,291689,0
2000-01-14,20.823,20.823,20.594,20.783,694988,0
2000-01-18,20.709,20.747,20.29,20.29,477139,0
2000-01-19,20.29,20.67,20.29,20.556,282640,0
2000-01-20,20.52,20.52,20.326,20.326,365656,0
2000-01-21,20.48,20.898,20.405,20.898,452485,0
2000-01-24,20.898,21.169,20.823,20.823,1122023,0
2000-01-25,20.823,20.976,20.054,20.205,1264855,0
2000-01-26,20.364,20.709,20.205,20.709,666921,0
2000-01-27,20.709,20.976,20.48,20.634,1211733,0
2000-01-28,20.634,20.67,20.205,20.29,468614,0
2000-01-31,20.405,20.634,20.29,20.594,275291,0
2000-02-01,20.594,20.747,20.326,20.709,417334,0
2000-02-02,20.67,20.937,20.634,20.67,1003723,0
2000-02-03,20.709,21.403,20.709,21.364,703249,0
2000-02-04,21.478,21.478,20.823,20.937,1450830,0
2000-02-07,20.898,20.898,20.634,20.709,2676207,0
2000-02-08,20.731,20.97,20.692,20.846,605142,0
2000-02-09,20.807,20.807,20.344,20.381,403300,0
2000-02-10,20.381,20.381,19.679,19.794,523308,0
2000-02-11,19.794,19.991,19.597,19.908,445139,0
2000-02-14,19.908,20.22,19.833,19.87,416549,0
2000-02-15,19.87,19.908,19.597,19.597,307687,0
2000-02-16,19.482,19.597,19.209,19.209,482516,0
2000-02-17,19.243,19.243,18.971,19.047,376543,0
2000-02-18,18.857,18.894,18.659,18.733,669545,0
2000-02-22,18.781,19.131,18.733,19.047,538519,0
2000-02-23,19.008,19.008,18.543,18.781,467431,0
2000-02-24,18.619,18.659,17.757,18.111,856436,0
2000-02-25,18.068,18.068,17.523,17.643,1046877,0
2000-02-28,17.757,18.231,17.606,17.996,440288,0
2000-02-29,17.996,17.996,17.558,17.606,479500,0
2000-03-01,17.606,17.643,17.209,17.246,425203,0
2000-03-02,17.246,17.409,17.246,17.246,597931,0
2000-03-03,17.246,17.409,16.934,17.094,780370,0
2000-03-06,17.094,17.094,16.234,16.389,506388,0
2000-03-07,16.705,17.483,16.621,16.897,1086222,0
2000-03-08,16.743,16.858,16.662,16.743,579835,0
2000-03-09,16.781,16.897,16.505,16.662,564227,0
2000-03-10,16.705,16.743,16.271,16.308,901166,0
2000-03-13,16.662,17.757,16.349,16.584,728692,0
2000-03-14,16.584,16.858,16.389,16.818,601212,0
2000-03-15,16.98,18.231,16.897,17.996,976970,0
2000-03-16,18.147,19.482,18.068,19.358,1190882,0
2000-03-17,19.358,19.407,19.008,19.008,1066679,0
2000-03-20,19.047,19.047,18.693,18.818,384807,0
2000-03-21,18.894,19.008,18.543,18.659,776170,0
2000-03-22,18.733,18.733,17.834,18.268,493008,0
2000-03-23,18.268,18.781,18.268,18.459,446580,0
2000-03-24,18.307,18.818,18.231,18.733,338115,0
2000-03-27,18.733,19.047,18.659,18.781,551505,0
2000-03-28,18.857,18.971,18.344,18.344,315819,0
2000-03-29,18.421,18.931,18.383,18.693,468745,0
2000-03-30,18.733,18.971,18.693,18.733,644753,0
2000-03-31,18.582,18.659,18.307,18.659,414183,0
2000-04-03,18.659,18.894,18.459,18.659,578391,0
2000-04-04,18.781,19.441,18.619,19.282,736823,0
2000-04-05,19.407,20.22,19.321,19.794,691182,0
2000-04-06,19.794,19.908,18.931,19.131,459304,0
2000-04-07,19.131,19.282,18.931,19.094,591377,0
2000-04-10,19.131,19.597,19.094,19.407,599767,0
2000-04-11,19.482,19.947,19.407,19.794,686201,0
2000-04-12,20.106,20.655,20.031,20.458,967266,0
2000-04-13,20.458,21.242,20.417,21.202,734332,0
2000-04-14,21.202,21.516,20.655,20.807,1177768,0
2000-04-17,20.807,21.242,20.22,21.16,962672,0
2000-04-18,21.083,21.282,20.846,21.202,1132519,0
2000-04-19,20.929,21.16,20.578,21.083,443827,0
2000-04-20,20.97,21.16,20.929,21.16,342706,0
2000-04-24,21.16,21.982,21.16,21.908,552816,0
2000-04-25,21.908,22.691,21.793,22.607,482647,0
2000-04-26,22.607,23.666,22.607,23.628,937881,0
2000-04-27,23.628,24.095,23.544,23.858,1396663,0
2000-04-28,23.743,23.781,22.842,22.92,705483,0
2000-05-01,23.392,23.392,22.842,22.842,519501,0
2000-05-02,22.728,22.957,22.057,22.255,683314,0
2000-05-03,21.942,22.021,21.395,21.668,980641,0
2000-05-04,21.793,22.454,21.282,22.141,768170,0
2000-05-05,22.141,22.18,21.433,21.668,2561710,0
2000-05-08,21.652,22.806,21.652,22.41,664299,0
2000-05-09,22.41,22.446,22.247,22.37,429136,0
2000-05-10,22.294,23.048,22.294,23.048,1014611,0
2000-05-11,22.965,23.163,22.806,23.126,590719,0
2000-05-12,23.21,23.21,22.691,22.965,505208,0
2000-05-15,23.012,23.445,22.806,23.286,483169,0
2000-05-16,23.126,23.126,22.37,23.086,366969,0
2000-05-17,22.768,22.768,22.211,22.331,506650,0
2000-05-18,22.331,23.163,22.331,22.89,439105,0
2000-05-19,22.691,23.048,22.607,22.965,490387,0
2000-05-22,22.965,23.728,22.965,23.286,328148,0
2000-05-23,23.445,23.445,22.446,22.607,1066156,0
2000-05-24,22.89,23.445,22.691,22.768,714138,0
2000-05-25,22.768,22.806,22.294,22.531,671378,0
2000-05-26,22.607,22.85,22.531,22.691,501669,0
2000-05-30,22.806,22.806,22.098,22.446,324606,0
2000-05-31,22.446,22.768,22.446,22.653,422450,0
2000-06-01,22.768,22.768,22.134,22.653,497075,0
2000-06-02,22.653,22.653,22.014,22.048,1016186,0
2000-06-05,22.048,22.098,21.333,21.333,537866,0
2000-06-06,21.739,21.934,21.576,21.775,1066156,0
2000-06-07,21.816,22.048,21.816,21.891,449074,0
2000-06-08,22.014,22.014,21.379,21.692,496155,0
2000-06-09,21.891,22.211,21.816,22.048,481073,0
2000-06-12,22.446,22.691,22.294,22.531,618656,0
2000-06-13,22.446,22.89,22.41,22.531,476748,0
2000-06-14,22.446,22.494,21.775,21.816,460088,0
2000-06-15,21.739,22.41,21.739,22.294,748497,0
2000-06-16,21.739,22.331,21.739,22.211,1100911,0
2000-06-19,22.172,22.172,21.418,21.617,800959,0
2000-06-20,21.652,21.652,20.976,21.333,1106680,0
2000-06-21,21.295,21.533,21.134,21.218,682791,0
2000-06-22,21.175,21.175,20.381,20.816,1704483,0
2000-06-23,20.74,20.976,20.381,20.502,1365840,0
2000-06-26,20.502,20.7,20.22,20.663,1236524,0
2000-06-27,20.417,20.502,19.702,19.739,1466568,0
2000-06-28,19.426,20.304,19.107,20.205,1822783,0
2000-06-29,19.947,20.417,19.589,19.589,745351,0
2000-06-30,19.541,20.22,18.749,18.872,2022664,0
2000-07-03,19.107,19.589,19.068,19.589,585343,0
2000-07-05,19.184,20.097,19.184,19.505,779583,0
2000-07-06,19.589,19.861,19.426,19.589,887783,0
2000-07-07,19.625,19.947,19.625,19.825,656823,0
2000-07-10,19.861,20.539,19.861,20.458,905621,0
2000-07-11,20.417,20.898,20.304,20.898,1336591,0
2000-07-12,21.061,21.061,20.663,20.862,1623689,0
2000-07-13,20.7,21.061,20.618,20.976,925686,0
2000-07-14,21.02,21.218,20.417,20.578,1172913,0
2000-07-17,20.417,21.096,20.417,21.061,894213,0
2000-07-18,21.096,21.333,20.937,21.175,659706,0
2000-07-19,21.175,21.455,21.096,21.333,722268,0
2000-07-20,21.333,21.652,21.175,21.533,1155338,0
2000-07-21,21.533,21.652,21.134,21.134,403693,0
2000-07-24,21.175,21.533,20.898,21.493,883981,0
2000-07-25,21.493,21.973,21.218,21.455,598719,0
2000-07-26,21.295,21.379,20.7,20.791,1149045,0
2000-07-27,20.976,21.493,20.937,21.096,931985,0
2000-07-28,21.134,21.652,20.816,21.061,1006743,0
2000-07-31,20.862,21.333,20.816,20.898,1237311,0
2000-08-01,20.898,21.775,20.898,21.739,1268396,0
2000-08-02,21.891,22.134,21.775,21.973,992185,0
2000-08-03,22.134,22.494,21.891,21.982,971590,0
2000-08-04,21.934,22.247,21.418,22.211,1048844,0
2000-08-07,22.172,22.34,21.891,22.331,3852004,0
2000-08-08,23.005,23.21,22.44,22.92,1104059,0
2000-08-09,22.76,22.797,22.478,22.707,1294889,0
2000-08-10,22.722,22.76,22.478,22.728,405658,0
2000-08-11,22.76,22.92,22.637,22.89,1011858,0
2000-08-14,22.882,23.005,22.559,22.682,461008,0
2000-08-15,22.682,23.163,22.682,22.882,823257,0
2000-08-16,22.92,23.086,22.797,22.934,328018,0
2000-08-17,23.247,23.37,23.086,23.286,1000316,0
2000-08-18,23.286,23.445,23.163,23.286,722268,0
2000-08-21,23.163,23.21,22.92,23.126,1003461,0
2000-08-22,23.126,23.286,23.005,23.21,471633,0
2000-08-23,23.086,23.286,22.965,23.247,809356,0
2000-08-24,23.247,23.247,22.76,22.797,380741,0
2000-08-25,22.797,23.005,22.722,22.76,721743,0
2000-08-28,22.682,23.005,22.637,22.76,731707,0
2000-08-29,22.637,22.682,22.355,22.355,654462,0
2000-08-30,22.316,22.682,22.233,22.44,654590,0
2000-08-31,22.559,22.965,22.516,22.768,1076646,0
2000-09-01,22.92,23.04,22.797,22.813,628624,0
2000-09-05,22.842,23.69,22.842,23.493,1669596,0
2000-09-06,23.895,24.544,23.858,24.3,1973219,0
2000-09-07,24.618,24.618,24.139,24.422,1018808,0
2000-09-08,24.582,25.206,24.459,25.206,1159536,0
2000-09-11,25.189,25.915,25.189,25.481,1530175,0
2000-09-12,25.511,25.595,24.667,25.069,1262757,0
2000-09-13,24.909,25.107,24.383,24.459,1553523,0
2000-09-14,24.459,24.459,23.69,24.139,1200586,0
2000-09-15,24.218,24.864,24.177,24.802,1978987,0
2000-09-18,24.618,24.667,24.218,24.416,993889,0
2000-09-19,24.864,24.909,23.568,23.568,1888883,0
2000-09-20,23.568,23.69,22.92,23.086,1155864,0
2000-09-21,23.086,23.493,22.682,22.797,1012512,0
2000-09-22,22.797,23.493,22.76,23.005,807519,0
2000-09-25,23.21,23.324,22.797,23.005,1034283,0
2000-09-26,23.005,23.69,23.005,23.613,1580936,0
2000-09-27,23.406,23.934,23.126,23.904,885555,0
2000-09-28,24.218,25.794,24.056,25.559,3503396,0
2000-09-29,25.27,25.84,25.27,25.359,1558248,0
2000-10-02,25.353,25.436,24.667,25.313,1226295,0
2000-10-03,25.155,25.879,24.947,24.985,1274560,0
2000-10-04,24.985,25.189,23.737,24.618,2164181,0
2000-10-05,24.582,25.033,23.568,23.651,1393122,0
2000-10-06,23.895,24.177,23.651,23.772,894472,0
2000-10-09,23.858,24.139,23.445,23.651,558062,0
2000-10-10,23.651,24.582,23.651,24.139,1260789,0
2000-10-11,24.139,24.582,24.019,24.582,1746848,0
2000-10-12,24.422,25.232,24.218,24.704,1427354,0
2000-10-13,24.741,25.155,24.741,25.155,1152850,0
2000-10-16,24.985,25.756,24.985,25.474,1409514,0
2000-10-17,25.474,25.756,25.27,25.388,681215,0
2000-10-18,25.27,25.511,24.459,24.788,1047133,0
2000-10-19,24.383,24.909,24.139,24.582,653938,0
2000-10-20,24.383,24.824,24.218,24.422,878868,0
2000-10-23,24.618,25.27,24.544,24.741,921097,0
2000-10-24,25.189,25.27,24.383,24.741,866669,0
2000-10-25,24.864,25.27,24.459,24.909,996383,0
2000-10-26,24.741,24.985,24.459,24.864,1266169,0
2000-10-27,24.741,25.879,24.618,25.879,1928361,0
2000-10-30,25.879,27.456,25.794,27.09,2346873,0
2000-10-31,26.932,27.053,26.49,26.891,915982,0
2000-11-01,26.809,27.42,26.686,27.42,1267215,0
2000-11-02,27.42,27.42,26.974,27.09,915200,0
2000-11-03,26.891,27.053,26.645,26.809,547964,0
2000-11-06,26.645,27.174,26.612,26.809,1153897,0
2000-11-07,26.733,26.891,26.122,26.525,3487923,0
2000-11-08,26.513,26.876,26.473,26.719,2930907,0
2000-11-09,26.719,27.129,26.678,27.129,1149962,0
2000-11-10,27.129,27.748,27.005,27.618,1570574,0
2000-11-13,27.618,28.44,27.371,27.577,1705795,0
2000-11-14,27.166,27.288,26.719,26.84,938540,0
2000-11-15,27.005,27.371,26.84,27.249,1324792,0
2000-11-16,27.166,27.905,27.166,27.785,1097106,0
2000-11-17,27.785,28.318,27.618,28.28,821027,0
2000-11-20,28.44,28.85,28.28,28.403,1107728,0
2000-11-21,28.197,28.85,28.027,28.813,1757863,0
2000-11-22,28.644,29.102,28.524,28.692,1379874,0
2000-11-24,28.524,28.524,28.197,28.197,342444,0
2000-11-27,28.233,28.44,27.954,28.364,1410698,0
2000-11-28,28.364,29.057,28.197,28.897,2681713,0
2000-11-29,28.936,29.964,28.936,29.964,1367153,0
2000-11-30,30.126,30.415,30.003,30.247,2673322,0
2000-12-01,30.049,30.169,29.589,29.918,2159195,0
2000-12-04,29.676,30.743,29.676,30.501,2140571,0
2000-12-05,30.501,30.534,30.003,30.501,2550036,0
2000-12-06,30.501,30.865,29.796,29.964,2944546,0
2000-12-07,30.049,30.209,29.469,29.637,1922201,0
2000-12-08,29.589,29.844,28.85,29.713,1441910,0
2000-12-11,29.796,29.796,28.974,29.431,1363350,0
2000-12-12,29.431,29.844,29.385,29.761,1260001,0
2000-12-13,29.796,30.169,29.637,29.796,1456341,0
2000-12-14,29.713,29.881,28.813,28.897,1872096,0
2000-12-15,28.318,29.143,28.318,28.767,2151589,0
2000-12-18,28.767,29.102,28.767,28.897,994939,0
2000-12-19,29.057,29.431,28.936,29.385,1365582,0
2000-12-20,29.431,31.068,29.264,30.743,2881724,0
2000-12-21,30.743,30.743,30.126,30.501,1025365,0
2000-12-22,30.209,30.787,29.844,30.657,598062,0
2000-12-26,31.24,32.183,30.994,31.566,894472,0
2000-12-27,31.602,32.062,31.359,31.528,708496,0
2000-12-28,31.24,31.397,30.743,30.948,728822,0
2000-12-29,30.865,31.068,30.501,30.584,1066808,0
2001-01-02,30.33,30.33,29.761,29.964,1570049,0
2001-01-03,29.964,30.657,28.609,28.767,1919969,0
2001-01-04,28.28,28.318,26.632,27.335,2489309,0
2001-01-05,27.288,27.905,26.801,26.84,1953545,0
2001-01-08,26.84,27.335,26.513,27.288,1655430,0
2001-01-09,27.288,27.785,27.046,27.785,1124257,0
2001-01-10,27.7,28.109,27.211,27.371,1825276,0
2001-01-11,27.456,27.456,25.808,26.182,2037487,0
2001-01-12,26.06,26.632,25.855,26.632,1970072,0
2001-01-16,26.719,26.801,25.932,26.753,2922515,0
2001-01-17,26.753,27.249,26.391,26.753,1671953,0
2001-01-18,26.596,27.166,26.596,27.082,1683627,0
2001-01-19,26.876,27.661,26.343,27.129,1671825,0
2001-01-22,27.335,27.954,27.082,27.371,935919,0
2001-01-23,27.785,28.157,27.661,27.7,620094,0
2001-01-24,27.785,28.561,27.785,28.364,1067336,0
2001-01-25,29.019,29.057,28.609,28.644,1080055,0
2001-01-26,28.731,28.974,28.197,28.524,1525193,0
2001-01-29,28.518,29.431,28.518,28.844,741024,0
2001-01-30,28.897,29.05,28.576,28.89,980248,0
2001-01-31,28.89,28.89,28.28,28.44,1795239,0
2001-02-01,28.44,28.57,28.09,28.288,1402170,0
2001-02-02,28.31,28.807,28.296,28.477,622326,0
2001-02-05,28.609,29.057,28.609,28.936,775777,0
2001-02-06,28.936,29.333,28.928,29.271,3195053,0
2001-02-07,29.827,30.042,29.461,29.575,1016186,0
2001-02-08,29.696,30.186,29.596,30.134,942740,0
2001-02-09,30.401,30.873,30.232,30.743,1389582,0
2001-02-12,30.833,30.978,29.994,30.346,1030479,0
2001-02-13,30.346,30.795,29.873,30.323,906933,0
2001-02-14,30.323,31.184,29.935,30.209,889094,0
2001-02-15,30.163,30.293,29.897,30.24,722920,0
2001-02-16,30.528,30.994,30.528,30.849,1186684,0
2001-02-20,30.665,31.431,30.649,31.316,835585,0
2001-02-21,31.316,31.962,31.217,31.298,897355,0
2001-02-22,31.495,31.948,31.365,31.659,1086351,0
2001-02-23,31.732,31.948,30.682,31.466,1262492,0
2001-02-26,31.474,32.062,31.233,31.521,1160715,0
2001-02-27,31.333,31.796,31.333,31.65,855520,0
2001-02-28,32,32.039,31.365,31.689,1018939,0
2001-03-01,31.732,31.992,31.528,31.695,854076,0
2001-03-02,31.695,31.962,31.076,31.444,1766517,0
2001-03-05,31.444,31.566,31.251,31.374,823914,0
2001-03-06,31.833,31.833,31.167,31.452,1007136,0
2001-03-07,31.133,31.659,31.068,31.488,1232326,0
2001-03-08,30.726,31.423,30.726,31.192,1590116,0
2001-03-09,31.192,31.233,30.726,31.094,1450441,0
2001-03-12,31.033,31.431,30.948,30.971,1186684,0
2001-03-13,30.833,30.865,30.46,30.476,948245,0
2001-03-14,30.163,30.217,29.596,29.72,973163,0
2001-03-15,29.761,30.163,29.728,30.086,920967,0
2001-03-16,30.003,30.262,29.629,29.796,1254490,0
2001-03-19,29.796,29.897,29.292,29.449,784564,0
2001-03-20,29.669,30.148,29.385,29.769,1305379,0
2001-03-21,29.431,29.98,29.173,29.271,2183589,0
2001-03-22,29.271,29.399,27.633,27.998,1497259,0
2001-03-23,28.197,28.667,28.067,28.503,1420794,0
2001-03-26,29.134,29.596,28.997,29.482,903390,0
2001-03-27,29.498,30.126,29.498,29.881,1130159,0
2001-03-28,29.881,30.301,29.531,30.094,1104712,0
2001-03-29,30.094,30.501,29.431,30.501,1189179,0
2001-03-30,30.665,31.351,30.665,31.333,1355745,0
2001-04-02,31.333,31.826,31.298,31.732,1175404,0
2001-04-03,31.574,32.267,31.245,32.008,2069746,0
2001-04-04,31.695,32.131,31.528,31.732,1563754,0
2001-04-05,31.681,31.724,31.259,31.689,1210951,0
2001-04-06,31.894,31.955,30.665,31.559,1939118,0
2001-04-09,31.626,32.665,31.626,32.404,1590639,0
2001-04-10,32.412,33.001,32.297,32.39,1675626,0
2001-04-11,32.062,32.428,31.894,32.139,1122681,0
2001-04-12,32,32.328,31.65,31.992,1123203,0
2001-04-16,32.131,32.481,31.91,32.428,994153,0
2001-04-17,32.396,33.189,32.267,33.128,863518,0
2001-04-18,33.296,33.327,32.665,33.302,2530231,0
2001-04-19,33.008,33.309,32.596,32.672,1081106,0
2001-04-20,32.672,33.098,32.076,32.626,916900,0
2001-04-23,32.929,33.268,32.565,33.168,860241,0
2001-04-24,33.318,33.488,32.328,32.961,1411878,0
2001-04-25,32.953,33.061,32.596,32.862,987199,0
2001-04-26,32.961,33.593,32.862,32.946,948638,0
2001-04-27,33.098,33.327,32.565,33.327,774728,0
2001-04-30,33.296,33.327,32.732,32.894,952313,0
2001-05-01,32.862,33.098,32.831,32.953,864306,0
2001-05-02,32.665,32.764,31.984,32,1257116,0
2001-05-03,32,32.131,31.397,31.626,1419221,0
2001-05-04,31.466,32.367,31.466,32.359,1274165,0
2001-05-07,32.062,32.428,32.062,32.267,1382500,0
2001-05-08,32.465,32.465,31.902,31.955,1874723,0
2001-05-09,31.955,32.23,31.765,31.976,1115334,0
2001-05-10,32.396,32.396,31.826,32.162,1029303,0
2001-05-11,32.672,32.672,32.267,32.518,778661,0
2001-05-14,32.74,32.976,32.665,32.817,914800,0
2001-05-15,32.909,32.909,32.404,32.542,585343,0
2001-05-16,32.801,33.35,32.23,33.35,1218425,0
2001-05-17,33.276,33.309,32.922,33.205,1237311,0
2001-05-18,33.176,33.579,33.091,33.579,1454635,0
2001-05-21,33.741,33.982,33.367,33.962,1163733,0
2001-05-22,34.061,34.288,33.749,33.749,1126486,0
2001-05-23,33.976,34.492,33.815,34.372,1245573,0
2001-05-24,34.385,34.563,34.151,34.5,1042417,0
2001-05-25,34.217,34.379,33.954,34.028,1219342,0
2001-05-29,33.954,33.954,33.416,33.676,945232,0
2001-05-30,33.741,34.174,33.496,33.618,1063271,0
2001-05-31,33.618,34.02,33.579,33.882,1250163,0
2001-06-01,34.02,34.02,33.076,33.076,1368992,0
2001-06-04,33.276,33.549,32.937,33.152,850141,0
2001-06-05,33.309,33.374,32.862,33.152,1384990,0
2001-06-06,33.152,33.184,32.267,32.328,1261178,0
2001-06-07,32.504,32.603,32.031,32.196,1449388,0
2001-06-08,32.062,32.74,32.062,32.579,716499,0
2001-06-11,32.838,33.091,32.678,32.831,1398892,0
2001-06-12,32.672,33.008,32.412,32.732,916248,0
2001-06-13,32.74,32.909,31.848,31.864,1111009,0
2001-06-14,31.864,31.864,30.902,30.964,1132519,0
2001-06-15,31.217,31.976,31.068,31.634,1904098,0
2001-06-18,32.062,32.297,31.626,31.659,709414,0
2001-06-19,31.796,32.031,31.618,31.976,728171,0
2001-06-20,32.031,32.436,31.251,31.732,977754,0
2001-06-21,31.732,31.826,30.507,30.72,1523752,0
2001-06-22,30.812,31.217,30.575,31.055,842274,0
2001-06-25,31.14,31.381,30.712,30.781,725676,0
2001-06-26,30.644,31.251,30.444,31.039,998869,0
2001-06-27,31.017,31.444,30.964,31.259,2040109,0
2001-06-28,31.589,31.856,31.117,31.167,789157,0
2001-06-29,31.251,31.282,30.919,31.159,1366891,0
2001-07-02,31.159,31.796,31.085,31.673,1571887,0
2001-07-03,31.711,31.711,31.217,31.438,564490,0
2001-07-05,31.559,31.717,31.324,31.711,1207803,0
2001-07-06,31.796,31.992,31.618,31.787,751646,0
2001-07-09,32.031,32.565,31.796,32.565,1067726,0
2001-07-10,32.436,32.771,32.404,32.665,931329,0
2001-07-11,32.74,32.801,32.116,32.237,1131732,0
2001-07-12,32.162,32.162,31.642,31.969,693544,0
2001-07-13,31.992,32.245,31.695,31.962,738266,0
2001-07-16,31.984,32.633,31.856,32.314,1005168,0
2001-07-17,32.314,32.396,31.87,32.069,767648,0
2001-07-18,32.062,32.481,31.724,32.008,589276,0
2001-07-19,32.396,32.396,31.826,32.069,909291,0
2001-07-20,32.367,32.367,31.017,31.251,922805,0
2001-07-23,31.351,31.365,29.225,29.299,1932953,0
2001-07-24,29.292,29.292,28.083,28.417,2014006,0
2001-07-25,28.411,28.957,28.012,28.737,4321538,0
2001-07-26,29.011,29.324,28.731,29.186,3034258,0
2001-07-27,29.531,29.835,28.743,29.835,1383681,0
2001-07-30,29.835,30.301,29.15,30.169,1436145,0
2001-07-31,30.034,30.501,29.605,30.377,2113817,0
2001-08-01,30.377,30.542,29.942,30.401,754005,0
2001-08-02,30.849,31.133,30.415,31.017,928704,0
2001-08-03,31.017,31.316,30.507,31.251,771318,0
2001-08-06,30.833,30.833,30.148,30.315,985625,0
2001-08-07,30.308,30.879,30.209,30.743,4802090,0
2001-08-08,30.734,30.812,30.177,30.269,1621988,0
2001-08-09,30.338,30.849,30.134,30.705,598719,0
2001-08-10,30.575,31.002,30.368,30.94,594654,0
2001-08-13,30.781,30.986,30.521,30.542,431632,0
2001-08-14,30.606,30.812,30.338,30.534,706793,0
2001-08-15,30.368,30.627,29.958,30.209,632556,0
2001-08-16,30.134,31.125,30.026,30.986,813154,0
2001-08-17,30.849,31.055,30.575,30.787,637021,0
2001-08-20,30.787,31.046,30.787,31.033,329724,0
2001-08-21,30.674,31.333,30.674,30.795,599767,0
2001-08-22,30.879,30.971,30.606,30.614,1287674,0
2001-08-23,30.682,31.133,30.621,31.017,761877,0
2001-08-24,31.017,31.359,30.819,31.076,515832,0
2001-08-27,31.085,31.438,31.076,31.365,637411,0
2001-08-28,31.535,31.992,31.438,31.796,1456341,0
2001-08-29,31.826,31.886,31.528,31.81,1409514,0
2001-08-30,31.802,32.076,31.359,31.381,901687,0
2001-08-31,31.389,31.618,31.282,31.307,998478,0
2001-09-04,31.359,31.976,31.307,31.802,842145,0
2001-09-05,31.802,31.969,31.689,31.864,1505915,0
2001-09-06,31.802,32.245,31.772,32.116,1038611,0
2001-09-07,32.008,32.282,31.91,32.222,982085,0
2001-09-10,32.282,32.282,31.704,31.924,1063400,0
2001-09-17,33.176,33.176,31.466,31.504,1147864,0
2001-09-18,31.504,32.557,31.153,32.489,1173835,0
2001-09-19,32.764,33.448,31.495,31.976,1306953,0
2001-09-20,31.495,32.42,31.474,32.175,1069432,0
2001-09-21,32.055,32.489,30.948,31.192,1964039,0
2001-09-24,31.226,31.291,30.534,30.674,1163340,0
2001-09-25,31.125,31.125,29.994,30.262,1451094,0
2001-09-26,29.927,30.209,29.064,30.163,1193900,0
2001-09-27,30.063,30.077,29.406,29.994,1421714,0
2001-09-28,29.994,29.994,29.271,29.57,2331794,0
2001-10-01,29.478,30.034,29.209,29.987,1962199,0
2001-10-02,30.063,30.927,30.003,30.858,1113895,0
2001-10-03,30.948,31.359,30.849,31.298,1043464,0
2001-10-04,31.535,31.802,30.781,31.634,862077,0
2001-10-05,31.634,32.116,31.431,31.976,1110746,0
2001-10-08,31.634,31.681,31.282,31.374,1413449,0
2001-10-09,31.397,31.397,30.534,30.674,1585920,0
2001-10-10,30.507,30.507,30.094,30.354,1168717,0
2001-10-11,30.201,30.501,30.026,30.141,1177636,0
2001-10-12,30.094,30.301,29.753,30.148,1209897,0
2001-10-15,30.201,30.232,29.859,30.071,690790,0
2001-10-16,30.134,30.507,30.094,30.408,616032,0
2001-10-17,30.444,30.781,30.338,30.42,632035,0
2001-10-18,30.558,30.558,29.546,29.582,733811,0
2001-10-19,29.589,30.33,29.406,30.224,926606,0
2001-10-22,30.201,30.232,29.546,29.95,661540,0
2001-10-23,29.811,29.819,29.194,29.505,1378566,0
2001-10-24,29.539,29.796,28.844,29.134,1856096,0
2001-10-25,28.906,29.888,28.897,29.704,1256459,0
2001-10-26,29.676,29.676,28.897,29.292,1522304,0
2001-10-29,29.406,29.406,29.003,29.307,1250558,0
2001-10-30,29.378,29.378,28.624,28.89,1564017,0
2001-10-31,28.936,29.019,28.609,28.661,1253837,0
2001-11-01,28.865,29.072,28.455,29.057,1589591,0
2001-11-02,28.936,28.95,28.417,28.928,1178156,0
2001-11-05,29.072,29.935,29.057,29.935,1436536,0
2001-11-06,30.094,30.255,29.655,30.134,4253732,0
2001-11-07,30.542,30.542,30.163,30.338,6049760,0
2001-11-08,30.338,30.986,30.232,30.826,1148520,0
2001-11-09,30.72,31.094,30.42,30.885,865487,0
2001-11-12,30.787,30.819,30.338,30.614,871655,0
2001-11-13,30.994,30.994,30.42,30.841,1022350,0
2001-11-14,30.826,30.826,30.134,30.169,1254231,0
2001-11-15,30.323,30.392,29.143,29.781,1910656,0
2001-11-16,29.819,29.873,29.655,29.819,1659889,0
2001-11-19,29.713,29.775,28.95,29.095,1402695,0
2001-11-20,29.072,29.736,29.072,29.669,1356006,0
2001-11-21,29.563,29.563,28.882,29.217,974741,0
2001-11-23,29.125,29.423,28.989,29.391,327097,0
2001-11-26,29.469,29.469,29.143,29.271,873750,0
2001-11-27,29.505,29.629,29.035,29.449,1272985,0
2001-11-28,29.449,29.449,28.012,28.044,2728800,0
2001-11-29,28.15,28.296,27.534,28.143,3713638,0
2001-11-30,28.609,28.989,28.332,28.609,2283396,0
2001-12-03,28.707,29.05,28.448,28.775,1723105,0
2001-12-04,28.707,29.217,28.463,29.134,989165,0
2001-12-05,29.539,29.676,29.348,29.423,2265298,0
2001-12-06,29.357,29.357,28.844,28.844,1065238,0
2001-12-07,29.125,30.514,29.057,29.72,1372531,0
2001-12-10,29.72,29.72,29.157,29.225,1213439,0
2001-12-11,29.264,29.348,28.737,28.922,1434306,0
2001-12-12,28.913,28.913,28.225,28.813,2479081,0
2001-12-13,28.882,29.371,28.743,29.011,1409125,0
2001-12-14,28.609,29.125,28.432,28.775,1004120,0
2001-12-17,28.782,29.028,28.503,28.807,1131991,0
2001-12-18,28.799,29.233,28.518,29.233,1372010,0
2001-12-19,28.53,30.141,28.394,30.11,2644731,0
2001-12-20,29.888,29.971,29.125,29.522,3466806,0
2001-12-21,29.539,29.596,28.989,29.307,2346484,0
2001-12-24,29.399,29.897,29.391,29.819,555832,0
2001-12-26,29.819,30.126,29.819,29.888,983267,0
2001-12-27,29.827,30.034,29.781,29.964,1188389,0
2001-12-28,30.094,30.141,29.681,30.011,887652,0
2001-12-31,30.055,30.415,29.964,30.186,1364662,0
2002-01-02,30.026,30.492,29.469,30.476,1035202,0
2002-01-03,30.408,30.468,29.994,30.262,1110746,0
2002-01-04,30.262,30.262,29.761,30.003,1075466,0
2002-01-07,30.476,30.476,29.852,30.476,1347221,0
2002-01-08,30.476,30.621,30.094,30.408,1483359,0
2002-01-09,30.377,30.674,30.262,30.42,1058546,0
2002-01-10,30.392,30.787,30.269,30.691,1230361,0
2002-01-11,30.691,30.75,30.408,30.42,1397976,0
2002-01-14,30.514,30.858,30.46,30.849,948117,0
2002-01-15,30.911,30.932,30.521,30.902,1444930,0
2002-01-16,30.902,30.927,30.657,30.75,927263,0
2002-01-17,30.72,30.72,29.852,30.117,1872884,0
2002-01-18,29.98,30.163,29.72,29.819,1203734,0
2002-01-22,29.676,29.676,29.15,29.201,1865147,0
2002-01-23,29.125,29.143,28.844,29.095,1581328,0
2002-01-24,29.194,29.225,28.631,28.758,1343546,0
2002-01-25,28.758,28.836,28.53,28.813,1608217,0
2002-01-28,28.913,29.088,28.675,29.05,891326,0
2002-01-29,29.399,29.399,28.477,28.53,1399549,0
2002-01-30,28.57,28.644,27.954,28.583,1694644,0
2002-01-31,28.707,29.057,28.432,28.943,1241768,0
2002-02-01,28.989,29.25,28.758,28.989,1568867,0
2002-02-04,29.125,29.125,28.751,28.836,1254885,0
2002-02-05,28.844,28.974,28.624,28.707,3420242,0
2002-02-06,28.775,28.965,28.143,28.44,1547097,0
2002-02-07,28.44,28.553,28.143,28.143,2155392,0
2002-02-08,28.288,28.509,28.018,28.364,954408,0
2002-02-11,28.432,28.882,27.936,28.858,899587,0
2002-02-12,28.807,29.865,28.698,29.209,1911312,0
2002-02-13,29.555,29.655,29.072,29.539,1048709,0
2002-02-14,29.555,29.689,29.406,29.575,887128,0
2002-02-15,29.406,29.689,29.378,29.605,1336987,0
2002-02-19,29.613,29.621,29.286,29.385,1043989,0
2002-02-20,29.241,29.482,28.836,29.264,954020,0
2002-02-21,29.043,29.513,29.043,29.173,1191275,0
2002-02-22,29.057,29.605,28.865,29.505,1354299,0
2002-02-25,29.819,30.034,29.555,29.98,1793800,0
2002-02-26,30.163,30.323,30.011,30.193,2250741,0
2002-02-27,30.323,30.781,30.201,30.558,1503815,0
2002-02-28,30.575,30.865,30.534,30.858,1378430,0
2002-03-01,30.858,31.046,30.726,31.046,1317841,0
2002-03-04,31.14,31.667,30.978,31.146,1641395,0
2002-03-05,31.209,31.597,31.033,31.488,1305249,0
2002-03-06,31.597,31.87,31.259,31.839,1119925,0
2002-03-07,31.833,31.984,31.689,31.886,1848095,0
2002-03-08,32.017,32.076,31.711,31.941,1086089,0
2002-03-11,31.941,31.948,31.521,31.642,1483094,0
2002-03-12,31.466,31.833,31.389,31.512,1040316,0
2002-03-13,31.512,31.87,31.346,31.634,1119270,0
2002-03-14,31.634,31.717,31.414,31.61,1767829,0
2002-03-15,31.61,31.765,31.381,31.504,1371877,0
2002-03-18,31.381,31.717,31.094,31.673,1064317,0
2002-03-19,31.772,32.069,31.772,31.796,791913,0
2002-03-20,31.833,32.062,31.406,31.87,663905,0
2002-03-21,31.802,32.678,31.802,32.603,1007136,0
2002-03-22,32.649,33.128,32.436,32.481,1088319,0
2002-03-25,32.306,32.626,32.069,32.337,1089109,0
2002-03-26,32.267,32.367,31.772,31.856,1320727,0
2002-03-27,31.886,32.542,31.732,32.367,1021037,0
2002-03-28,32.23,32.915,32.139,32.428,888442,0
2002-04-01,32.428,32.428,32.048,32.139,861422,0
2002-04-02,31.91,32.51,31.877,32.51,1044910,0
2002-04-03,32.404,32.536,32.083,32.496,959528,0
2002-04-04,32.496,33.235,32.404,33.176,1849933,0
2002-04-05,33.243,33.524,32.902,32.946,1210819,0
2002-04-08,32.946,33.243,32.838,33.152,785354,0
2002-04-09,33.374,33.416,33.008,33.334,1336857,0
2002-04-10,33.212,33.875,33.161,33.815,1086089,0
2002-04-11,33.882,34.333,33.634,33.7,1512344,0
2002-04-12,33.708,33.768,33.425,33.692,1174487,0
2002-04-15,33.7,33.7,33.212,33.268,1271409,0
2002-04-16,33.243,33.601,33.235,33.563,1640608,0
2002-04-17,33.67,33.716,33.481,33.67,3218400,0
2002-04-18,33.692,33.733,33.416,33.684,1179997,0
2002-04-19,33.741,33.741,33.474,33.684,854339,0
2002-04-22,33.775,33.954,33.647,33.761,843586,0
2002-04-23,33.7,34.02,33.634,33.79,1468404,0
2002-04-24,33.889,34.09,33.496,33.549,1036907,0
2002-04-25,33.282,33.327,32.579,32.579,1859507,0
2002-04-26,32.436,32.496,32.017,32.344,1030479,0
2002-04-29,32.472,32.472,31.962,32.245,948245,0
2002-04-30,32.191,32.396,32.083,32.23,1482308,0
2002-05-01,32.254,32.254,32.017,32.145,1344336,0
2002-05-02,32.055,32.237,31.894,32.183,1749731,0
2002-05-03,32.154,32.328,31.894,32.267,1823309,0
2002-05-06,32.367,32.771,32.289,32.587,1366498,0
2002-05-07,32.717,32.922,32.596,32.618,1716681,0
2002-05-08,32.678,32.809,32.328,32.764,1589068,0
2002-05-09,32.685,32.946,32.551,32.665,1523884,0
2002-05-10,32.717,33.022,31.992,32.123,1041232,0
2002-05-13,32.297,32.472,31.704,32.214,1561916,0
2002-05-14,32.145,32.641,31.902,32.587,1281117,0
2002-05-15,32.51,32.579,31.932,31.976,1042019,0
2002-05-16,31.864,31.941,31.039,31.226,1953155,0
2002-05-17,31.153,31.159,29.835,30.621,4005328,0
2002-05-20,30.584,31.431,30.575,31.359,1709468,0
2002-05-21,31.365,31.787,31.226,31.438,892639,0
2002-05-22,31.61,32.254,31.589,32.139,1814915,0
2002-05-23,32.289,32.381,31.717,32.154,1639165,0
2002-05-24,32.359,32.396,31.732,31.992,1175404,0
2002-05-28,31.902,32.183,31.826,32.076,1413319,0
2002-05-29,31.826,31.941,31.201,31.351,2463473,0
2002-05-30,31.291,31.333,30.841,30.902,2607089,0
2002-05-31,30.476,30.542,30.049,30.46,3243057,0
2002-06-03,30.528,30.534,29.371,29.44,2603282,0
2002-06-04,29.44,30.293,29.44,29.781,2818376,0
2002-06-05,29.728,29.728,29.134,29.157,4697688,0
2002-06-06,29.118,29.835,28.743,28.743,12798834,0
2002-06-07,28.743,28.957,28.012,28.653,4980457,0
2002-06-10,28.799,29.271,28.716,29.194,2678171,0
2002-06-11,29.498,29.513,29.088,29.173,2632926,0
2002-06-12,29.225,29.491,29.157,29.279,2091123,0
2002-06-13,29.423,30.117,29.201,29.264,4233663,0
2002-06-14,29.264,29.531,28.743,29.348,1799175,0
2002-06-17,29.498,29.736,29.118,29.669,1795239,0
2002-06-18,29.761,30.408,29.696,30.071,2465573,0
2002-06-19,30.071,30.308,29.689,29.819,2063190,0
2002-06-20,29.819,29.958,28.83,28.906,3980014,0
2002-06-21,28.731,29.478,28.518,29.333,3795739,0
2002-06-24,29.307,29.406,28.882,29.157,2104897,0
2002-06-25,29.157,29.478,28.882,28.882,1664876,0
2002-06-26,28.524,28.782,28.332,28.548,2374682,0
2002-06-27,28.553,28.83,27.798,28.225,2781786,0
2002-06-28,28.225,28.692,28.19,28.53,2140963,0
2002-07-01,28.518,28.775,28.165,28.216,2007582,0
2002-07-02,28.051,28.058,27.236,27.433,3163837,0
2002-07-03,27.433,27.732,27.067,27.249,2203129,0
2002-07-05,27.249,27.798,26.908,27.716,774990,0
2002-07-08,27.768,27.884,27.449,27.609,1571229,0
2002-07-09,27.732,27.785,26.343,26.343,2485767,0
2002-07-10,26.518,26.661,24.627,25.147,4735461,0
2002-07-11,25.132,26.596,24.947,26.404,3475071,0
2002-07-12,26.456,26.481,25.077,25.313,3007109,0
2002-07-15,24.947,26.152,23.536,26.032,5467171,0
2002-07-16,26.032,26.228,25.305,25.359,2604336,0
2002-07-17,25.733,25.96,24.49,24.559,3501559,0
2002-07-18,23.52,23.529,22.31,22.316,7688014,0
2002-07-19,21.533,21.709,20.068,20.174,9003489,0
2002-07-22,19.959,20.031,18.535,18.551,7315793,0
2002-07-23,18.711,19.102,16.209,16.759,9308684,0
2002-07-24,16.752,18.901,16.67,18.758,6588150,0
2002-07-25,19.532,21.282,19.107,21.026,6231670,0
2002-07-26,21.923,21.923,20.677,20.883,5469663,0
2002-07-29,21.387,21.934,21.035,21.858,3848465,0
2002-07-30,21.973,23.965,21.858,23.781,4409410,0
2002-07-31,23.918,24.604,22.631,23.461,4542270,0
2002-08-01,23.52,23.965,22.735,23.103,3612517,0
2002-08-02,22.988,22.996,21.775,22.141,3265222,0
2002-08-05,22.28,22.813,22.021,22.241,3262200,0
2002-08-06,22.813,23.134,22.494,22.949,4553421,0
2002-08-07,23.277,23.353,22.592,22.949,2759883,0
2002-08-08,22.988,23.324,22.303,23.264,2401829,0
2002-08-09,23.247,23.799,22.949,23.711,2311336,0
2002-08-12,23.461,24.002,23.255,23.973,1858066,0
2002-08-13,23.888,23.956,23.172,23.247,1835638,0
2002-08-14,23.406,23.965,23.112,23.895,1802979,0
2002-08-15,23.973,24.293,23.493,23.748,1272855,0
2002-08-16,23.643,23.643,23.177,23.346,2047190,0
2002-08-19,23.269,23.706,23.218,23.592,1511952,0
2002-08-20,23.719,24.407,23.651,24.177,1666447,0
2002-08-21,24.627,25.189,24.3,24.969,2077617,0
2002-08-22,25.063,26.129,25.063,25.978,2232380,0
2002-08-23,25.978,25.986,25.252,25.551,1898593,0
2002-08-26,25.565,26.412,25.565,26.412,2085615,0
2002-08-27,26.441,26.726,26.307,26.456,3269026,0
2002-08-28,26.391,26.588,26.06,26.35,2478161,0
2002-08-29,26.221,26.228,25.189,25.375,2488918,0
2002-08-30,24.696,25.245,24.01,24.774,3657635,0
2002-09-03,24.154,24.445,23.377,23.52,3237678,0
2002-09-04,23.499,23.568,23.063,23.264,3428247,0
2002-09-05,23.103,23.888,22.882,23.811,2371138,0
2002-09-06,24.039,24.154,23.621,23.851,2205495,0
2002-09-09,23.748,23.757,23.324,23.515,2307533,0
2002-09-10,23.461,23.461,22.08,22.34,4771921,0
2002-09-11,22.34,22.516,21.64,21.793,4164285,0
2002-09-12,21.793,21.823,21.07,21.259,3540515,0
2002-09-13,21.026,21.585,20.74,21.358,3546021,0
2002-09-16,20.883,21.371,20.783,21.349,2748994,0
2002-09-17,21.349,21.567,20.16,20.344,4028930,0
2002-09-18,20.344,21.677,20.236,21.403,4760380,0
2002-09-19,21.134,21.793,21.044,21.25,3591272,0
2002-09-20,20.373,20.48,19.679,20.252,6580804,0
2002-09-23,19.794,20.09,18.809,19.335,5826663,0
2002-09-24,18.702,19.482,18.568,19.314,4972852,0
2002-09-25,19.573,20.434,19.314,19.654,4269471,0
2002-09-26,20.121,21.083,20.023,20.997,3292238,0
2002-09-27,20.945,21.318,20.67,20.783,3492118,0
2002-09-30,20.609,21.096,20.174,20.709,2440391,0
2002-10-01,20.823,21.775,20.364,21.775,3682813,0
2002-10-02,21.723,22.042,20.823,20.877,2960678,0
2002-10-03,21.358,21.358,20.265,20.319,3850299,0
2002-10-04,20.326,20.326,17.933,18.352,10252079,0
2002-10-07,18.123,18.963,17.804,17.804,5906145,0
2002-10-08,17.69,17.796,15.248,16.645,16422499,0
2002-10-09,16.163,16.163,12.361,12.849,29535057,0
2002-10-10,13.389,16.05,10.972,15.403,36015004,0
2002-10-11,15.876,15.982,14.204,15.355,16639953,0
2002-10-14,13.801,15.035,13.19,14.365,10753611,0
2002-10-15,14.892,15.189,13.946,14.169,6768357,0
2002-10-16,14.169,14.177,12.998,13.349,8161216,0
2002-10-17,13.366,13.938,13.098,13.336,5061249,0
2002-10-18,13.039,13.259,12.749,13.09,5632425,0
2002-10-21,13.076,14.694,12.998,14.639,6116256,0
2002-10-22,14.623,16.349,14.524,15.265,9648637,0
2002-10-23,15.439,16.118,15.265,15.821,4728115,0
2002-10-24,16.018,16.308,15.56,15.888,5336544,0
2002-10-25,15.888,18.16,15.888,17.903,8727015,0
2002-10-28,18.702,19.612,18.588,18.947,6550244,0
2002-10-29,19.214,19.414,17.757,18.292,5030690,0
2002-10-30,18.468,18.831,18.237,18.809,3946171,0
2002-10-31,18.809,19.209,18.475,18.626,3885581,0
2002-11-01,18.633,19.03,18.344,18.786,2492458,0
2002-11-04,19.214,21.426,18.971,20.502,7094009,0
2002-11-05,20.265,20.547,20.031,20.364,6665137,0
2002-11-06,20.823,21.418,20.578,21.21,3977914,0
2002-11-07,20.747,20.889,19.556,19.719,3647667,0
2002-11-08,19.726,19.925,18.421,18.733,4319569,0
2002-11-11,18.741,19.061,18.147,18.84,3049864,0
2002-11-12,19.077,19.39,18.559,18.908,3908927,0
2002-11-13,18.917,19.625,18.633,19.291,2709780,0
2002-11-14,20.152,20.16,19.639,19.932,3085146,0
2002-11-15,20.039,20.526,19.959,20.48,1696480,0
2002-11-18,20.565,20.883,20.152,20.152,1938857,0
2002-11-19,20.152,20.152,19.753,19.917,2620201,0
2002-11-20,19.925,20.082,19.201,19.817,3048159,0
2002-11-21,19.817,20.197,19.747,20.114,2549118,0
2002-11-22,20.114,21.303,20.046,21.184,2671880,0
2002-11-25,21.111,22.674,20.945,22.402,6099466,0
2002-11-26,22.41,22.41,20.8,20.87,3539463,0
2002-11-27,21.226,21.441,20.831,21.151,1661596,0
2002-11-29,21.19,21.358,20.877,21.096,841880,0
2002-12-02,20.945,21.418,20.539,20.906,1653463,0
2002-12-03,20.862,21.379,20.526,21.035,1479555,0
2002-12-04,21.035,21.379,20.128,20.296,2814968,0
2002-12-05,20.634,20.877,20.09,20.181,3106261,0
2002-12-06,20.152,20.152,19.519,19.71,4416887,0
2002-12-09,19.719,20.197,19.672,19.839,3972143,0
2002-12-10,20.074,20.074,19.35,19.606,5548225,0
2002-12-11,19.853,20.082,19.017,19.474,6402433,0
2002-12-12,19.3,19.308,18.682,19.152,4923144,0
2002-12-13,19.16,19.201,18.733,19.102,3518089,0
2002-12-16,19.282,20.121,19.235,19.925,3676127,0
2002-12-17,20.046,20.655,20.046,20.319,2442098,0
2002-12-18,20.128,20.565,20.016,20.411,2577971,0
2002-12-19,20.228,20.304,20.039,20.244,2863366,0
2002-12-20,20.411,20.74,20.396,20.618,2192902,0
2002-12-23,20.442,20.539,20.152,20.22,1542770,0
2002-12-24,20.114,20.344,20.054,20.22,495763,0
2002-12-26,20.449,20.846,20.344,20.754,1552079,0
2002-12-27,20.565,20.846,20.31,20.344,1435879,0
2002-12-30,20.228,20.565,20.128,20.434,1191408,0
2002-12-31,20.228,20.396,19.861,20.29,1805867,0
2003-01-02,20.472,20.913,20.273,20.913,1750517,0
2003-01-03,20.913,21.34,20.862,21.34,1865017,0
2003-01-06,21.744,22.637,21.441,22.637,4729954,0
2003-01-07,22.637,22.637,21.64,22.247,4797757,0
2003-01-08,22.148,22.735,22.029,22.111,3526872,0
2003-01-09,22.547,22.547,21.83,22.273,2570756,0
2003-01-10,21.525,21.533,20.883,21.103,6578182,0
2003-01-13,20.074,21.044,19.71,20.106,7697847,0
2003-01-14,20.304,20.304,19.726,19.968,4881831,0
2003-01-15,20.411,20.442,19.917,20.265,5370772,0
2003-01-16,20.335,20.48,20.082,20.121,2259131,0
2003-01-17,20.046,20.097,19.753,19.9,3079899,0
2003-01-21,20.074,20.146,19.35,19.589,6098026,0
2003-01-22,19.519,20.783,19.335,19.726,7641844,0
2003-01-23,19.672,20.296,19.597,19.959,3052489,0
2003-01-24,19.968,19.968,18.111,19.038,13878500,0
2003-01-27,17.444,18.518,17.444,17.712,8867615,0
2003-01-28,17.666,18.292,17.552,18.077,5203418,0
2003-01-29,17.666,18.068,17.666,17.856,2898512,0
2003-01-30,17.743,17.888,17.261,17.294,2217034,0
2003-01-31,17.163,17.666,17.155,17.53,2921725,0
2003-02-03,17.53,17.941,17.346,17.552,2420059,0
2003-02-04,17.444,17.444,17.003,17.171,3048815,0
2003-02-05,17.171,17.323,16.798,16.818,5450254,0
2003-02-06,16.836,17.202,16.645,16.774,3328436,0
2003-02-07,16.584,16.697,16.018,16.179,3119902,0
2003-02-10,16.127,16.357,15.667,15.859,6310365,0
2003-02-11,15.799,15.966,15.631,15.721,3813576,0
2003-02-12,15.897,15.897,15.028,15.205,3943553,0
2003-02-13,14.496,15.76,14.496,15.552,6348530,0
2003-02-14,15.631,15.807,15.302,15.708,2409828,0
2003-02-18,16.072,16.127,15.667,15.966,1702910,0
2003-02-19,15.897,16.11,15.667,15.851,1899643,0
2003-02-20,15.827,16.01,15.676,15.807,1665135,0
2003-02-21,16.341,16.628,16.218,16.49,4337014,0
2003-02-24,16.498,16.613,16.01,16.088,2972089,0
2003-02-25,16.088,16.308,15.738,16.209,4240879,0
2003-02-26,16.209,16.341,15.502,15.502,6868687,0
2003-02-27,15.364,16.432,15.325,15.974,15341658,0
2003-02-28,15.966,16.697,15.966,16.606,28187574,0
2003-03-03,16.734,16.889,16.576,16.759,5381527,0
2003-03-04,16.728,16.728,16.407,16.478,3064684,0
2003-03-05,16.484,16.811,16.448,16.734,3852526,0
2003-03-06,16.621,16.995,16.569,16.925,3358471,0
2003-03-07,16.934,16.934,16.584,16.734,3305484,0
2003-03-10,16.734,16.734,16.163,16.292,2579150,0
2003-03-11,16.389,16.682,16.218,16.333,3118590,0
2003-03-12,16.333,16.484,16.163,16.369,2631612,0
2003-03-13,16.734,16.858,16.383,16.734,2820081,0
2003-03-14,16.697,16.866,16.478,16.662,2014927,0
2003-03-17,16.432,16.85,16.423,16.827,3253676,0
2003-03-18,16.774,17.124,16.721,17.124,2413505,0
2003-03-19,17.286,17.384,17.049,17.18,1980826,0
2003-03-20,17.18,17.523,17.074,17.409,2937204,0
2003-03-21,17.46,17.507,17.309,17.416,3477822,0
2003-03-24,17.346,17.352,17.116,17.261,2306878,0
2003-03-25,17.323,17.516,17.171,17.401,2358289,0
2003-03-26,17.728,17.728,17.155,17.384,4013851,0
2003-03-27,17.323,17.537,17.163,17.474,2071451,0
2003-03-28,17.392,17.558,17.323,17.53,2095194,0
2003-03-31,17.523,17.643,17.155,17.424,2448261,0
2003-04-01,17.614,17.896,17.537,17.826,4332161,0
2003-04-02,17.834,17.863,17.202,17.537,5915982,0
2003-04-03,17.523,17.719,17.231,17.46,3085538,0
2003-04-04,17.651,17.826,17.431,17.826,2362353,0
2003-04-07,18.147,18.368,18.068,18.077,2852607,0
2003-04-08,18.054,18.231,17.947,18.047,1527427,0
2003-04-09,18.047,18.268,18.039,18.216,2761456,0
2003-04-10,18.14,18.307,18.068,18.301,2115260,0
2003-04-11,18.301,18.489,18.216,18.301,2970776,0
2003-04-14,18.301,18.626,18.254,18.626,2067911,0
2003-04-15,18.527,18.879,18.512,18.84,2311993,0
2003-04-16,18.872,19.038,18.786,18.923,3337616,0
2003-04-17,18.923,19.192,18.872,19.192,2106208,0
2003-04-21,19.061,19.138,18.792,19.107,2848412,0
2003-04-22,18.792,19.038,18.575,19.008,4697165,0
2003-04-23,18.939,19.03,18.781,19.017,2634629,0
2003-04-24,18.831,19.702,18.831,19.556,3760721,0
2003-04-25,19.426,19.525,19.047,19.184,2561183,0
2003-04-28,19.192,19.407,19.16,19.274,2685516,0
2003-04-29,19.597,20.106,19.505,20.023,5339557,0
2003-04-30,19.977,20.197,19.71,20.114,3518480,0
2003-05-01,20.016,20.016,19.474,19.618,3242926,0
2003-05-02,19.625,19.672,19.209,19.314,3452244,0
2003-05-05,19.375,19.732,19.335,19.663,2335467,0
2003-05-06,19.71,19.739,19.512,19.632,5414188,0
2003-05-07,19.366,19.491,19.122,19.441,2321694,0
2003-05-08,19.441,19.474,19.122,19.251,1503028,0
2003-05-09,19.366,19.581,19.274,19.441,1199671,0
2003-05-12,19.328,19.672,19.214,19.589,1506967,0
2003-05-13,19.597,19.654,19.383,19.525,1042677,0
2003-05-14,19.618,19.672,19.366,19.499,1310758,0
2003-05-15,19.618,20.046,19.573,20.031,2126013,0
2003-05-16,20.054,20.586,20.023,20.472,2832018,0
2003-05-19,20.146,20.212,19.625,19.639,2467668,0
2003-05-20,19.825,20.031,19.739,19.991,1698581,0
2003-05-21,19.991,20.16,19.702,20.16,1848227,0
2003-05-22,20.16,20.898,20.146,20.816,2760406,0
2003-05-23,20.87,22.34,20.839,21.731,5746399,0
2003-05-27,21.64,22.331,21.567,22.303,4124806,0
2003-05-28,22.303,22.31,21.739,21.752,2390160,0
2003-05-29,21.709,22.098,21.061,21.379,2661780,0
2003-05-30,21.567,22.303,21.562,22.141,2209952,0
2003-06-02,22.141,22.92,22.141,22.668,2408517,0
2003-06-03,22.507,22.714,22.34,22.547,3025338,0
2003-06-04,22.494,22.782,22.31,22.622,1841015,0
2003-06-05,22.622,22.806,22.41,22.682,1585394,0
2003-06-06,22.896,23.086,22.478,22.494,2035257,0
2003-06-09,22.494,22.707,22.316,22.402,1258295,0
2003-06-10,22.47,22.707,22.247,22.433,1545261,0
2003-06-11,22.6,22.912,22.264,22.842,1611493,0
2003-06-12,22.842,22.941,22.516,22.867,1279542,0
2003-06-13,22.867,22.896,22.494,22.631,1345514,0
2003-06-16,22.797,23.406,22.735,23.406,1661990,0
2003-06-17,23.493,23.592,23.202,23.346,1940823,0
2003-06-18,23.346,23.477,23.094,23.477,1246229,0
2003-06-19,23.499,23.706,23.406,23.607,1362168,0
2003-06-20,23.748,24.026,23.493,23.666,3226006,0
2003-06-23,23.559,23.621,23.063,23.063,1249640,0
2003-06-24,23.012,23.185,22.6,22.722,1430500,0
2003-06-25,22.722,23.21,22.699,22.744,1681139,0
2003-06-26,22.744,23.056,22.645,22.76,1382500,0
2003-06-27,22.682,23.094,22.631,22.637,1671693,0
2003-06-30,22.637,22.89,22.607,22.744,1886789,0
2003-07-01,22.744,22.782,22.247,22.661,1752748,0
2003-07-02,22.661,22.797,22.607,22.722,1458830,0
2003-07-03,22.6,22.6,22.188,22.34,1008970,0
2003-07-07,22.454,22.6,22.34,22.34,1405321,0
2003-07-08,22.303,22.303,21.964,22.18,1798914,0
2003-07-09,22.148,22.172,21.915,21.915,1442701,0
2003-07-10,21.858,21.858,21.433,21.509,2199195,0
2003-07-11,21.509,21.623,21.462,21.555,1462766,0
2003-07-14,21.731,22.08,21.623,21.677,1852949,0
2003-07-15,21.652,21.659,21.288,21.318,2513313,0
2003-07-16,21.274,21.311,20.692,20.883,2492458,0
2003-07-17,20.816,20.816,20.465,20.547,2326545,0
2003-07-18,20.6,20.883,20.502,20.816,2081683,0
2003-07-21,20.807,20.807,20.265,20.373,1589329,0
2003-07-22,20.396,21.044,20.396,20.839,1691107,0
2003-07-23,20.929,21.004,20.725,20.783,1027592,0
2003-07-24,20.929,21.266,20.8,20.8,1656876,0
2003-07-25,20.954,21.364,20.906,21.218,2013743,0
2003-07-28,21.349,21.567,21.096,21.103,1746976,0
2003-07-29,21.103,21.303,21.02,21.169,1912233,0
2003-07-30,21.044,21.288,20.877,21.184,2339008,0
2003-07-31,21.349,21.731,21.349,21.395,1687430,0
2003-08-01,21.349,21.403,21.125,21.318,1537260,0
2003-08-04,21.364,21.455,20.945,21.426,1627103,0
2003-08-05,21.333,21.462,20.976,21.053,5027409,0
2003-08-06,20.783,21.07,20.647,20.976,1602971,0
2003-08-07,20.883,20.937,20.663,20.889,1190752,0
2003-08-08,20.937,21.103,20.855,21.02,789551,0
2003-08-11,20.983,21.151,20.762,20.898,1184717,0
2003-08-12,20.898,21.303,20.692,21.295,1530835,0
2003-08-13,21.34,21.426,21.026,21.259,1152584,0
2003-08-14,21.242,21.502,21.061,21.502,1202553,0
2003-08-15,21.426,21.567,21.21,21.403,743253,0
2003-08-18,21.295,21.409,21.21,21.34,881225,0
2003-08-19,21.326,21.455,21.202,21.349,1507487,0
2003-08-20,21.358,21.8,21.349,21.767,1046748,0
2003-08-21,21.767,21.915,21.54,21.709,993363,0
2003-08-22,21.54,21.548,21.07,21.403,3444376,0
2003-08-25,21.403,21.659,21.295,21.652,987597,0
2003-08-26,21.652,21.784,21.358,21.709,1532932,0
2003-08-27,21.652,21.692,21.485,21.585,767253,0
2003-08-28,21.731,21.731,21.379,21.623,917033,0
2003-08-29,21.502,21.594,21.226,21.585,1754319,0
2003-09-02,21.54,21.923,21.364,21.915,1962199,0
2003-09-03,22.006,22.331,21.973,22.325,1638118,0
2003-09-04,22.331,22.478,22.303,22.347,1491880,0
2003-09-05,22.196,22.325,21.99,22.172,976315,0
2003-09-08,22.225,22.494,22.111,22.461,1239409,0
2003-09-09,22.461,22.461,22.034,22.073,1203999,0
2003-09-10,22.211,22.387,22.104,22.218,866669,0
2003-09-11,22.37,22.516,22.148,22.18,984706,0
2003-09-12,22.165,22.576,22.073,22.499,1057239,0
2003-09-15,22.355,22.387,22.073,22.18,1045167,0
2003-09-16,22.18,22.461,22.098,22.461,1075595,0
2003-09-17,22.393,22.393,22.111,22.172,899716,0
2003-09-18,22.273,22.645,22.225,22.637,1395352,0
2003-09-19,22.637,22.637,22.507,22.622,1080321,0
2003-09-22,22.494,22.494,22.148,22.393,677935,0
2003-09-23,22.393,22.454,22.218,22.325,960969,0
2003-09-24,22.203,22.247,21.7,21.842,2007841,0
2003-09-25,21.998,22.196,21.934,22.089,1280852,0
2003-09-26,22.098,22.485,21.784,22.478,1701992,0
2003-09-29,22.478,22.874,22.325,22.874,2076176,0
2003-09-30,22.828,22.874,22.31,22.874,1693468,0
2003-10-01,22.874,22.874,22.316,22.568,3831018,0
2003-10-02,22.568,22.874,22.454,22.874,1936758,0
2003-10-03,22.874,23.202,22.735,22.774,1407549,0
2003-10-06,22.842,22.981,22.691,22.965,847911,0
2003-10-07,22.797,22.813,22.44,22.782,1817272,0
2003-10-08,22.782,22.782,22.524,22.768,1171471,0
2003-10-09,22.859,22.859,22.454,22.568,1356792,0
2003-10-10,22.645,22.744,22.331,22.538,1172256,0
2003-10-13,22.547,22.682,22.494,22.576,704304,0
2003-10-14,22.568,22.699,22.446,22.682,862602,0
2003-10-15,22.631,22.753,22.264,22.494,1665402,0
2003-10-16,22.499,22.6,22.44,22.531,1405321,0
2003-10-17,22.547,22.559,22.287,22.446,1721139,0
2003-10-20,22.494,22.584,22.225,22.37,1622775,0
2003-10-21,22.37,22.645,22.303,22.507,959266,0
2003-10-22,22.433,22.614,22.416,22.584,1186423,0
2003-10-23,22.584,22.584,22.148,22.255,1798128,0
2003-10-24,22.255,22.34,22.057,22.303,1481256,0
2003-10-27,22.31,22.485,21.882,21.942,1823831,0
2003-10-28,21.942,22.014,21.767,21.982,1663826,0
2003-10-29,21.982,21.982,21.767,21.915,1590509,0
2003-10-30,21.915,21.923,21.601,21.677,1697008,0
2003-10-31,21.7,21.759,21.493,21.493,1215406,0
2003-11-03,21.576,21.709,21.525,21.594,1664215,0
2003-11-04,21.54,21.585,21.379,21.409,1789598,0
2003-11-05,21.409,21.418,21.151,21.259,5595048,0
2003-11-06,20.989,21.044,20.8,20.983,1590246,0
2003-11-07,20.906,20.962,20.627,20.718,1947515,0
2003-11-10,20.718,20.776,20.526,20.586,1895053,0
2003-11-11,20.6,20.754,20.539,20.692,1412401,0
2003-11-12,20.692,21.184,20.692,20.97,1910266,0
2003-11-13,21.004,21.02,20.8,20.962,1237835,0
2003-11-14,20.889,20.97,20.776,20.862,1208198,0
2003-11-17,20.831,20.846,20.465,20.586,1247409,0
2003-11-18,20.663,20.807,20.353,20.381,1752484,0
2003-11-19,20.472,20.962,20.449,20.929,2349240,0
2003-11-20,20.816,21.004,20.594,20.655,1417648,0
2003-11-21,20.709,20.776,20.547,20.677,1319414,0
2003-11-24,20.8,21.026,20.731,20.929,1782651,0
2003-11-25,20.929,21.096,20.877,20.983,1218295,0
2003-11-26,21.118,21.16,20.976,21.16,1077171,0
2003-11-28,21.202,21.21,21.053,21.111,490125,0
2003-12-01,21.118,21.311,21.011,21.197,1617265,0
2003-12-02,21.242,21.349,21.118,21.197,1678123,0
2003-12-03,21.274,21.426,21.233,21.295,2102011,0
2003-12-04,21.333,21.462,21.282,21.448,1191930,0
2003-12-05,21.478,21.807,21.455,21.659,1570178,0
2003-12-08,21.54,21.567,21.387,21.509,1618057,0
2003-12-09,21.525,21.576,21.111,21.118,2185036,0
2003-12-10,21.295,21.493,21.118,21.311,1145633,0
2003-12-11,21.395,21.717,21.358,21.617,1623431,0
2003-12-12,21.567,21.731,21.555,21.576,1566772,0
2003-12-15,21.807,21.915,21.617,21.623,1316528,0
2003-12-16,21.942,22.014,21.759,21.982,1680612,0
2003-12-17,22.111,22.682,22.073,22.645,3647536,0
2003-12-18,22.834,22.867,22.446,22.774,2322878,0
2003-12-19,22.797,22.905,22.691,22.782,2152768,0
2003-12-22,22.782,22.85,22.682,22.821,1584213,0
2003-12-23,22.912,23.063,22.842,23.033,1338432,0
2003-12-24,22.912,22.981,22.768,22.941,874929,0
2003-12-26,23.012,23.04,22.834,22.89,417988,0
2003-12-29,22.859,23.094,22.821,23.072,1399419,0
2003-12-30,23.02,23.324,22.973,23.264,1921674,0
2003-12-31,23.269,23.324,23.112,23.264,1737401,0
2004-01-02,23.264,23.468,23.193,23.453,1515619,0
2004-01-05,23.453,23.544,23.177,23.477,2109619,0
2004-01-06,23.292,23.362,23.094,23.247,1473651,0
2004-01-07,23.333,23.499,23.317,23.453,1990926,0
2004-01-08,23.445,23.827,23.333,23.818,2660468,0
2004-01-09,23.675,23.748,23.485,23.651,1675893,0
2004-01-12,23.635,23.737,23.493,23.706,1357186,0
2004-01-13,23.613,23.69,23.52,23.628,1420402,0
2004-01-14,23.772,23.934,23.658,23.925,1109829,0
2004-01-15,23.918,23.918,23.658,23.743,1504600,0
2004-01-16,23.79,23.871,23.675,23.804,1310758,0
2004-01-20,23.743,23.804,23.635,23.748,2236187,0
2004-01-21,23.748,24.267,23.699,24.252,1605462,0
2004-01-22,24.125,24.506,23.956,24.459,1269049,0
2004-01-23,24.445,24.544,24.17,24.309,1215539,0
2004-01-26,24.383,24.544,24.056,24.309,1503425,0
2004-01-27,24.374,24.439,24.17,24.238,1050548,0
2004-01-28,24.238,24.782,24.154,24.604,2096767,0
2004-01-29,24.611,25.329,24.551,24.956,1918132,0
2004-01-30,24.918,25.01,24.765,24.895,1244916,0
2004-02-02,24.717,25.125,24.667,24.873,1375940,0
2004-02-03,25.161,25.724,24.978,25.724,3624190,0
2004-02-04,25.468,25.535,25.206,25.412,3304699,0
2004-02-05,25.353,25.444,25.206,25.276,2513442,0
2004-02-06,25.1,25.276,24.978,25.17,1869999,0
2004-02-09,25.107,25.155,24.878,25.116,1197044,0
2004-02-10,25.161,25.468,25.077,25.46,2015974,0
2004-02-11,25.359,25.635,25.223,25.535,1539752,0
2004-02-12,25.42,25.572,25.383,25.503,1404667,0
2004-02-13,25.444,25.602,25.239,25.503,1091598,0
2004-02-17,25.544,26.152,25.52,26.076,1493981,0
2004-02-18,26.076,26.328,25.946,25.986,1647821,0
2004-02-19,26.039,26.129,25.717,25.756,1480470,0
2004-02-20,25.765,25.779,25.322,25.572,1314168,0
2004-02-23,25.468,25.671,25.444,25.503,844895,0
2004-02-24,25.528,25.65,25.214,25.27,1341973,0
2004-02-25,25.353,25.724,25.276,25.626,1189967,0
2004-02-26,25.595,25.978,25.468,25.833,1523884,0
2004-02-27,25.779,26.307,25.742,26.307,1815569,0
2004-03-01,26.307,26.76,26.228,26.669,1514049,0
2004-03-02,26.554,26.554,26.215,26.35,1633792,0
2004-03-03,26.2,26.2,25.659,25.923,2224642,0
2004-03-04,25.993,26.032,25.733,25.915,1143274,0
2004-03-05,25.915,26.002,25.695,25.96,1698710,0
2004-03-08,26.002,26.084,25.544,25.848,1189044,0
2004-03-09,25.848,26.002,25.626,25.855,1382892,0
2004-03-10,25.932,26.391,25.779,25.848,2451015,0
2004-03-11,25.848,26.007,25.544,25.559,2105817,0
2004-03-12,25.559,25.643,25.353,25.635,1614643,0
2004-03-15,25.635,25.635,25.305,25.412,1491228,0
2004-03-16,25.353,25.717,25.282,25.617,1366367,0
2004-03-17,25.695,25.96,25.695,25.848,1777012,0
2004-03-18,25.808,25.863,25.572,25.801,1520341,0
2004-03-19,25.695,25.886,25.503,25.544,1212259,0
2004-03-22,25.544,25.544,25.182,25.353,1346822,0
2004-03-23,25.322,25.383,25.083,25.276,1671953,0
2004-03-24,25.276,25.535,25.147,25.353,1265511,0
2004-03-25,25.353,25.452,25.083,25.232,1243475,0
2004-03-26,25.161,25.239,24.969,24.969,1585656,0
2004-03-29,24.992,25.1,24.856,25.077,1464206,0
2004-03-30,25.091,25.14,24.932,25.077,990870,0
2004-03-31,25.077,25.14,24.918,25.1,1404796,0
2004-04-01,25.602,25.602,25.055,25.296,1187733,0
2004-04-02,25.375,25.375,25.016,25.161,1217639,0
2004-04-05,25.161,25.161,24.848,24.992,1225899,0
2004-04-06,24.726,24.985,24.717,24.985,1170554,0
2004-04-07,24.878,24.926,24.567,24.567,1415154,0
2004-04-08,24.582,24.765,24.431,24.474,1368595,0
2004-04-12,24.59,24.627,23.772,23.851,2534034,0
2004-04-13,23.818,23.818,23.094,23.385,2960813,0
2004-04-14,23.264,23.499,23.103,23.239,2919497,0
2004-04-15,23.333,23.69,23.292,23.559,3912200,0
2004-04-16,23.711,23.711,23.499,23.628,1670910,0
2004-04-19,23.607,23.628,23.317,23.37,1228657,0
2004-04-20,23.37,23.621,23.202,23.202,1356925,0
2004-04-21,23.185,23.333,22.813,22.965,1784094,0
2004-04-22,22.973,23.675,22.92,23.607,1963905,0
2004-04-23,23.52,23.719,23.445,23.461,1921543,0
2004-04-26,23.576,23.69,23.485,23.499,1192850,0
2004-04-27,23.621,23.635,23.255,23.324,1776881,0
2004-04-28,23.346,23.485,23.134,23.177,2651812,0
2004-04-29,23.255,23.765,23.154,23.353,4084673,0
2004-04-30,23.423,23.544,23.112,23.21,1580541,0
2004-05-03,23.193,23.584,22.949,23.536,1684938,0
2004-05-04,23.635,23.904,23.52,23.666,2047977,0
2004-05-05,23.748,23.818,23.529,23.584,2485639,0
2004-05-06,23.317,23.339,22.859,23.239,1666843,0
2004-05-07,23.177,23.202,22.37,22.547,2234218,0
2004-05-10,22.111,22.393,21.731,22.12,2604467,0
2004-05-11,22.12,22.303,21.973,22.134,2165882,0
2004-05-12,22.134,22.31,21.866,22.255,1873015,0
2004-05-13,22.255,22.507,22.18,22.454,1858196,0
2004-05-14,22.264,22.941,22.264,22.782,2038402,0
2004-05-17,22.682,22.691,22.31,22.433,1894397,0
2004-05-18,22.661,22.735,22.485,22.538,1302103,0
2004-05-19,22.699,22.782,22.478,22.531,1365582,0
2004-05-20,22.494,22.905,22.494,22.79,1155076,0
2004-05-21,22.882,23.033,22.744,22.797,1179471,0
2004-05-24,22.834,23.239,22.834,23.235,1392729,0
2004-05-25,23.063,23.635,22.949,23.621,1547752,0
2004-05-26,23.52,23.804,23.415,23.658,919001,0
2004-05-27,23.79,24.08,23.69,24.047,1604542,0
2004-05-28,24.095,24.3,23.985,24.225,1455549,0
2004-06-01,24.231,24.3,23.912,23.94,1190096,0
2004-06-02,23.94,24.139,23.858,24.072,1017103,0
2004-06-03,24.019,24.026,23.69,23.706,1389582,0
2004-06-04,23.843,23.934,23.592,23.592,981692,0
2004-06-07,23.748,24.186,23.683,24.186,1594964,0
2004-06-08,24.186,24.186,23.863,23.94,1094617,0
2004-06-09,23.94,24.063,23.536,23.607,2087978,0
2004-06-10,23.675,23.79,23.592,23.79,862994,0
2004-06-14,23.79,23.843,23.6,23.621,941167,0
2004-06-15,23.827,23.973,23.706,23.772,1475093,0
2004-06-16,23.858,24.01,23.748,23.895,920572,0
2004-06-17,23.765,24.132,23.743,24.072,806994,0
2004-06-18,24.08,24.325,23.94,24.317,1105896,0
2004-06-21,24.284,24.704,24.246,24.383,1810060,0
2004-06-22,24.293,24.481,24.145,24.21,1960366,0
2004-06-23,24.145,24.246,24.032,24.218,2122210,0
2004-06-24,24.218,24.537,24.194,24.431,1269704,0
2004-06-25,24.399,24.52,24.3,24.374,1101039,0
2004-06-28,24.513,25.01,24.49,24.596,2112766,0
2004-06-29,24.643,24.741,24.145,24.276,1270359,0
2004-06-30,24.276,24.559,24.019,24.399,1530835,0
2004-07-01,24.309,24.383,23.98,24.086,1308660,0
2004-07-02,24.21,24.439,24.095,24.17,1131861,0
2004-07-06,24.056,24.218,24.026,24.08,868900,0
2004-07-07,24.08,24.095,23.818,23.851,1012904,0
2004-07-08,23.79,24.218,23.743,24.109,1059990,0
2004-07-09,24.109,24.109,23.748,23.965,1428011,0
2004-07-12,23.904,24.019,23.811,23.934,657739,0
2004-07-13,23.871,24.095,23.772,23.965,1203999,0
2004-07-14,23.827,24.238,23.781,24.177,2117487,0
2004-07-15,24.154,24.309,24.063,24.132,1142750,0
2004-07-16,24.267,24.399,24.132,24.343,1265378,0
2004-07-19,24.343,24.459,24.17,24.293,913753,0
2004-07-20,24.365,24.52,24.218,24.399,907981,0
2004-07-21,24.474,24.474,23.863,23.863,1099597,0
2004-07-22,23.748,23.843,23.438,23.628,1134878,0
2004-07-23,23.52,23.711,23.21,23.264,1769664,0
2004-07-26,23.333,23.485,23.269,23.3,1228133,0
2004-07-27,23.3,23.431,23.079,23.185,941821,0
2004-07-28,23.317,23.568,23.255,23.438,1276657,0
2004-07-29,23.485,24.019,23.461,24.01,1884822,0
2004-07-30,23.445,24.019,23.445,23.719,2307660,0
2004-08-02,23.737,24.072,23.658,23.956,1604937,0
2004-08-03,23.94,24.252,23.811,24.125,1534769,0
2004-08-04,23.994,24.374,23.835,24.359,1670119,0
2004-08-05,24.309,24.459,24.17,24.391,2561183,0
2004-08-06,24.17,24.604,24.17,24.399,2377437,0
2004-08-09,24.399,24.544,24.039,24.095,1594835,0
2004-08-10,24.072,24.177,23.956,24.17,1652022,0
2004-08-11,24.161,24.49,23.94,24.49,1862786,0
2004-08-12,24.399,24.474,24.267,24.284,893818,0
2004-08-13,24.359,24.374,24.145,24.293,1066285,0
2004-08-16,24.231,24.52,24.145,24.506,985760,0
2004-08-17,24.439,24.52,24.309,24.325,1249245,0
2004-08-18,24.325,24.604,24.325,24.59,727777,0
2004-08-19,24.474,24.604,24.26,24.332,960050,0
2004-08-20,24.332,24.667,24.325,24.627,1087532,0
2004-08-23,24.65,24.704,24.466,24.513,639902,0
2004-08-24,24.551,24.582,24.422,24.544,1354299,0
2004-08-25,24.582,24.717,24.513,24.674,894341,0
2004-08-26,24.643,24.704,24.59,24.618,716105,0
2004-08-27,24.683,24.75,24.59,24.65,590587,0
2004-08-30,24.596,24.848,24.575,24.683,733286,0
2004-08-31,24.643,24.956,24.643,24.956,1633528,0
2004-09-01,24.909,25.14,24.856,25.063,1617792,0
2004-09-02,25.161,25.239,25.024,25.214,1375940,0
2004-09-03,25.214,25.232,24.956,25.091,1383153,0
2004-09-07,25.182,25.322,25.125,25.223,2017289,0
2004-09-08,25.197,25.245,24.918,25.063,1628282,0
2004-09-09,25.063,25.182,24.94,25.01,1527951,0
2004-09-10,25.047,25.14,24.886,25.116,704304,0
2004-09-13,25.083,25.147,24.596,24.596,2027777,0
2004-09-14,24.704,24.802,24.65,24.709,1133042,0
2004-09-15,24.709,24.895,24.567,24.824,1236000,0
2004-09-16,24.886,25.125,24.873,25.01,806599,0
2004-09-17,25.077,25.17,25.01,25.041,1236524,0
2004-09-20,24.978,25.1,24.886,25.041,793745,0
2004-09-21,25.033,25.14,24.909,25.091,813942,0
2004-09-22,24.969,25.033,24.782,24.902,1199145,0
2004-09-23,24.856,24.992,24.709,24.734,966082,0
2004-09-24,24.439,24.758,24.343,24.683,1614117,0
2004-09-27,24.59,24.704,24.439,24.667,1083990,0
2004-09-28,24.618,24.75,24.466,24.658,1070348,0
2004-09-29,24.582,24.618,24.145,24.474,1283608,0
2004-09-30,24.399,24.431,24.154,24.365,1738711,0
2004-10-01,24.374,24.643,24.284,24.611,1156392,0
2004-10-04,24.59,24.636,24.466,24.537,908899,0
2004-10-05,24.551,24.811,24.498,24.596,2212445,0
2004-10-06,24.643,24.782,24.604,24.704,1470897,0
2004-10-07,24.65,24.782,24.544,24.551,808830,0
2004-10-08,24.667,24.75,24.474,24.689,1560346,0
2004-10-11,24.65,24.683,24.498,24.582,748889,0
2004-10-12,24.513,24.65,24.474,24.596,1520080,0
2004-10-13,24.567,24.596,24.109,24.284,1552738,0
2004-10-14,24.17,24.284,24.161,24.238,933688,0
2004-10-15,24.246,24.689,24.246,24.575,1420141,0
2004-10-18,24.459,24.537,24.3,24.339,2350550,0
2004-10-19,24.325,25.091,24.047,24.101,1528476,0
2004-10-20,24.019,24.109,23.827,23.918,2090076,0
2004-10-21,24.21,24.343,24.056,24.17,1857144,0
2004-10-22,24.21,24.643,24.201,24.466,1627623,0
2004-10-25,24.604,24.75,24.49,24.643,1513128,0
2004-10-26,24.643,25.245,24.498,25.245,2385569,0
2004-10-27,25.083,25.383,25.083,25.375,1676679,0
2004-10-28,25.375,25.388,24.992,25.083,2032632,0
2004-10-29,25.047,25.189,24.873,25.107,1956040,0
2004-11-01,25.17,25.353,25.107,25.261,1501326,0
2004-11-02,25.261,25.296,24.667,24.704,1905019,0
2004-11-03,25.197,25.665,25.116,25.572,2026729,0
2004-11-04,25.581,26.464,25.581,26.433,2514361,0
2004-11-05,26.307,26.546,25.908,26.2,2294283,0
2004-11-08,26.228,26.426,26.045,26.174,1161638,0
2004-11-09,26.221,26.266,25.96,26.06,1119140,0
2004-11-10,26.174,26.174,25.901,26.052,933427,0
2004-11-11,26.076,26.298,25.893,26.228,1063926,0
2004-11-12,26.228,26.694,26.115,26.694,1350499,0
2004-11-15,26.533,26.686,26.35,26.398,1187342,0
2004-11-16,26.398,26.626,26.298,26.365,1099465,0
2004-11-17,26.891,26.891,26.002,26.076,1346169,0
2004-11-18,26.076,26.275,26.023,26.067,1691628,0
2004-11-19,26.067,26.067,25.724,25.923,2769591,0
2004-11-22,25.886,26.505,25.808,26.505,2522495,0
2004-11-23,26.518,26.793,26.473,26.554,1895576,0
2004-11-24,26.686,27.014,26.669,26.84,2269498,0
2004-11-26,26.84,27.09,26.809,26.847,624557,0
2004-11-29,26.847,26.974,26.404,26.404,2014662,0
2004-11-30,26.419,26.49,26.023,26.052,2342418,0
2004-12-01,26.052,26.052,25.635,25.932,2211132,0
2004-12-02,25.923,26.014,25.687,25.855,2575739,0
2004-12-03,26.002,26.137,25.952,25.96,2677517,0
2004-12-06,25.932,26.084,25.901,25.978,2160767,0
2004-12-07,26.032,26.266,25.923,26.115,2923831,0
2004-12-08,26.115,26.289,25.901,25.932,3034784,0
2004-12-09,25.848,25.923,25.617,25.794,2930777,0
2004-12-10,25.87,25.915,25.659,25.765,1612939,0
2004-12-13,25.923,26.145,25.794,26.115,1380794,0
2004-12-14,26.076,26.307,25.986,26.307,1209373,0
2004-12-15,26.228,26.612,26.221,26.554,1281773,0
2004-12-16,26.419,26.612,26.282,26.612,1663956,0
2004-12-17,26.612,26.876,26.328,26.533,2101224,0
2004-12-20,26.533,26.753,26.533,26.563,1270885,0
2004-12-21,26.639,26.833,26.58,26.746,1411354,0
2004-12-22,26.746,26.883,26.686,26.859,2171264,0
2004-12-23,26.76,26.809,26.505,26.603,1314822,0
2004-12-27,26.686,26.703,26.307,26.382,1048186,0
2004-12-28,26.382,26.588,26.298,26.473,812240,0
2004-12-29,26.464,26.626,26.382,26.382,1611364,0
2004-12-30,26.391,26.464,26.314,26.365,1106550,0
2004-12-31,26.382,26.382,26.182,26.182,707710,0
2005-01-03,26.084,26.145,25.886,25.94,2034731,0
2005-01-04,25.96,26.182,25.824,25.84,1279280,0
2005-01-05,25.808,25.908,25.474,25.535,1431421,0
2005-01-06,25.617,25.626,25.353,25.544,2336515,0
2005-01-07,25.626,25.993,25.388,25.444,1844033,0
2005-01-10,25.383,25.687,25.313,25.528,1453452,0
2005-01-11,25.544,25.609,25.383,25.528,1179997,0
2005-01-12,25.468,25.687,25.359,25.635,1467748,0
2005-01-13,25.581,26.06,25.581,25.863,1871049,0
2005-01-14,25.886,26.456,25.87,26.357,2189755,0
2005-01-18,26.307,26.669,26.235,26.54,2217822,0
2005-01-19,26.533,26.719,26.456,26.497,1304459,0
2005-01-20,26.419,26.546,26.243,26.456,1406893,0
2005-01-21,26.191,26.215,25.679,25.717,4809562,0
2005-01-24,25.733,26.045,25.544,25.84,1776487,0
2005-01-25,25.923,25.952,25.551,25.602,1995774,0
2005-01-26,25.468,26.76,25.468,26.307,3826035,0
2005-01-27,26.191,26.891,26.174,26.891,3567401,0
2005-01-28,26.801,26.983,26.497,26.983,2202214,0
2005-01-31,27.031,27.067,26.733,26.876,2425701,0
2005-02-01,26.94,27.174,26.801,27.159,1747763,0
2005-02-02,27.067,27.183,26.915,27.183,2336515,0
2005-02-03,27.082,27.159,26.953,27.159,1371613,0
2005-02-04,27.159,27.35,27.014,27.183,1915906,0
2005-02-07,27.144,27.174,26.908,26.932,1254625,0
2005-02-08,26.733,26.847,26.62,26.669,3538022,0
2005-02-09,26.639,26.726,26.464,26.473,1240196,0
2005-02-10,26.572,26.596,26.357,26.404,1064971,0
2005-02-11,26.412,26.481,26.129,26.343,1599166,0
2005-02-14,26.374,26.612,26.35,26.525,2414817,0
2005-02-15,26.525,26.596,26.35,26.419,1491228,0
2005-02-16,26.343,26.382,26.191,26.298,1179865,0
2005-02-17,26.307,26.505,26.159,26.243,1434173,0
2005-02-18,26.251,26.251,25.581,25.717,2465834,0
2005-02-22,25.643,25.643,24.788,24.932,3945648,0
2005-02-23,24.932,25.396,24.59,24.782,2905069,0
2005-02-24,24.895,25.14,24.824,25.132,2184900,0
2005-02-25,25.132,25.659,25.069,25.474,2615617,0
2005-02-28,25.503,25.679,25.261,25.468,2221888,0
2005-03-01,25.468,25.824,25.405,25.701,2475801,0
2005-03-02,25.772,26.06,25.635,25.855,2825853,0
2005-03-03,25.855,25.96,25.701,25.893,1728878,0
2005-03-04,26.002,26.228,25.978,26.115,1783178,0
2005-03-07,26.228,26.441,26.152,26.35,1495293,0
2005-03-08,26.307,26.518,26.076,26.404,2164836,0
2005-03-09,26.404,26.441,25.643,25.679,2640003,0
2005-03-10,25.786,26.084,25.687,26.084,2415998,0
2005-03-11,25.986,26.228,25.581,25.595,2317106,0
2005-03-14,25.544,26.174,25.52,26.115,2415864,0
2005-03-15,26.191,26.412,25.848,25.848,2133094,0
2005-03-16,25.772,26.045,25.609,25.786,1806915,0
2005-03-17,25.833,26.002,25.581,25.855,1669072,0
2005-03-18,25.855,26.039,25.481,25.595,2838839,0
2005-03-21,25.617,25.779,25.528,25.609,1473259,0
2005-03-22,25.617,25.756,25.055,25.107,2459933,0
2005-03-23,25.107,25.125,24.709,25.041,3421817,0
2005-03-24,25.161,25.572,25.161,25.46,1992235,0
2005-03-28,25.496,25.765,25.429,25.481,1440602,0
2005-03-29,25.396,25.396,24.932,25.033,2748994,0
2005-03-30,25.197,25.724,25.161,25.581,3772264,0
2005-03-31,25.75,26.039,25.659,25.969,1919577,0
2005-04-01,26.215,26.334,25.855,26.023,2217296,0
2005-04-04,26.067,26.067,25.756,25.893,2283921,0
2005-04-05,25.923,26.2,25.855,26.2,2538757,0
2005-04-06,26.191,26.282,26.076,26.137,1413191,0
2005-04-07,26.076,26.412,26.007,26.275,1889016,0
2005-04-08,26.275,26.433,26.137,26.328,2313173,0
2005-04-11,26.298,26.669,26.298,26.603,1639299,0
2005-04-12,26.525,26.876,26.258,26.76,2619681,0
2005-04-13,26.686,26.768,26.441,26.626,2137816,0
2005-04-14,26.554,26.76,26.447,26.473,2359203,0
2005-04-15,26.433,26.554,26.052,26.067,2070665,0
2005-04-18,25.932,26.404,25.932,26.357,2194608,0
2005-04-19,26.357,26.546,26.182,26.505,1990400,0
2005-04-20,26.433,26.497,26.215,26.357,2251132,0
2005-04-21,26.686,26.739,26.382,26.596,2236577,0
2005-04-22,26.62,26.776,26.49,26.661,2116567,0
2005-04-25,26.632,26.891,26.603,26.784,1740944,0
2005-04-26,26.746,26.859,26.525,26.603,1764156,0
2005-04-27,26.572,27.105,26.365,26.924,2715420,0
2005-04-28,26.915,27.053,26.612,26.686,1837604,0
2005-04-29,26.686,26.891,26.572,26.852,2183197,0
2005-05-02,26.859,27.105,26.801,26.967,1660019,0
2005-05-03,26.96,27.335,26.826,27.152,3108884,0
2005-05-04,27.159,27.312,26.826,27.067,2532067,0
2005-05-05,27.014,27.174,26.818,27.082,1498178,0
2005-05-06,26.826,26.967,26.686,26.847,1902525,0
2005-05-09,26.847,26.94,26.328,26.809,2877656,0
2005-05-10,26.686,26.859,26.58,26.818,2207460,0
2005-05-11,26.84,26.94,26.645,26.908,1858982,0
2005-05-12,26.946,26.96,26.661,26.726,1884035,0
2005-05-13,26.776,26.859,25.993,26.314,2391210,0
2005-05-16,26.289,26.694,26.215,26.596,1248194,0
2005-05-17,26.596,27.023,26.546,27.014,1289903,0
2005-05-18,27.174,27.243,26.999,27.031,2108439,0
2005-05-19,27.105,27.236,26.859,27.22,2277893,0
2005-05-20,27.288,27.288,26.967,27.105,1619102,0
2005-05-23,27.135,27.159,26.946,27.152,960439,0
2005-05-24,27.06,27.183,26.924,27.105,1382500,0
2005-05-25,26.999,27.166,26.826,27.031,1549064,0
2005-05-26,27.031,27.19,26.818,27.014,1846388,0
2005-05-27,27.014,27.046,26.847,26.999,1596281,0
2005-05-31,27.076,27.273,26.991,27.211,1921939,0
2005-06-01,27.228,27.563,27.105,27.403,2385964,0
2005-06-02,27.403,27.403,27.204,27.312,1381581,0
2005-06-03,27.335,27.51,27.19,27.297,1372398,0
2005-06-06,27.297,27.449,27.211,27.387,1107467,0
2005-06-07,27.577,27.677,27.265,27.297,2040501,0
2005-06-08,27.318,27.554,27.228,27.312,1051465,0
2005-06-09,27.312,27.412,27.121,27.403,1055534,0
2005-06-10,27.441,27.548,27.19,27.243,1467883,0
2005-06-13,27.183,27.371,27.105,27.305,1852033,0
2005-06-14,27.412,27.609,27.288,27.592,1235081,0
2005-06-15,27.601,27.601,27.258,27.358,1433126,0
2005-06-16,27.297,27.335,26.94,27.236,1848095,0
2005-06-17,27.358,27.403,27.129,27.273,2156310,0
2005-06-20,27.258,27.371,27.06,27.371,1512472,0
2005-06-21,27.358,27.395,27.196,27.28,1431026,0
2005-06-22,27.449,27.642,27.327,27.534,1362562,0
2005-06-23,27.541,27.822,27.379,27.74,1266426,0
2005-06-24,27.732,27.798,27.478,27.502,2078929,0
2005-06-27,26.953,27.815,26.953,27.642,1651497,0
2005-06-28,27.732,27.876,27.601,27.868,1306299,0
2005-06-29,27.954,28.109,27.716,27.921,1314822,0
2005-06-30,27.815,28.209,27.815,28.109,1938463,0
2005-07-01,28.19,28.209,27.905,28.105,1276395,0
2005-07-05,28.105,28.432,27.79,28.424,1246097,0
2005-07-06,28.349,28.468,28.075,28.09,1926265,0
2005-07-07,27.708,28.57,27.708,28.463,2413110,0
2005-07-08,28.44,29.217,28.371,29.043,3549564,0
2005-07-11,29.209,29.655,29.125,29.646,3109804,0
2005-07-12,29.646,29.844,29.44,29.728,2923958,0
2005-07-13,29.513,29.888,29.513,29.655,1431940,0
2005-07-14,29.728,29.994,29.292,29.461,1576738,0
2005-07-15,29.469,29.575,29.34,29.498,1126880,0
2005-07-18,29.498,29.605,29.415,29.478,1341187,0
2005-07-19,29.505,29.646,29.406,29.582,1880754,0
2005-07-20,29.505,29.744,29.264,29.736,1245180,0
2005-07-21,29.736,29.736,28.553,29.286,1887968,0
2005-07-22,29.279,29.629,29.173,29.563,1228390,0
2005-07-25,29.482,29.728,29.399,29.399,1127406,0
2005-07-26,29.505,29.546,29.179,29.209,1791570,0
2005-07-27,29.241,29.333,29.057,29.292,1538310,0
2005-07-28,29.241,29.478,29.102,29.363,1684414,0
2005-07-29,29.964,29.964,29.469,29.505,4732840,0
2005-08-01,29.478,29.491,28.913,29.081,3044356,0
2005-08-02,29.194,29.391,29.11,29.279,5119875,0
2005-08-03,29.279,29.803,29.201,29.661,6055924,0
2005-08-04,29.661,29.865,29.478,29.498,2724343,0
2005-08-05,29.498,29.498,28.692,29.102,2274350,0
2005-08-08,28.974,28.974,28.165,28.24,2799619,0
2005-08-09,28.403,28.653,28.379,28.653,2556066,0
2005-08-10,28.799,29.011,28.468,28.631,1392729,0
2005-08-11,28.576,28.836,28.509,28.758,1264589,0
2005-08-12,28.758,28.807,28.355,28.609,1315477,0
2005-08-15,28.553,28.698,28.394,28.653,1140122,0
2005-08-16,28.698,28.723,28.265,28.31,1215271,0
2005-08-17,28.19,28.197,27.732,28.051,1399024,0
2005-08-18,27.868,28.097,27.79,28.035,1387614,0
2005-08-19,28.174,28.209,28.035,28.075,1565722,0
2005-08-22,28.051,28.355,28.004,28.126,1923251,0
2005-08-23,28.097,28.318,28.044,28.197,1352728,0
2005-08-24,28.216,28.518,28.118,28.174,1713406,0
2005-08-25,28.165,28.34,28.075,28.303,1420141,0
2005-08-26,28.209,28.364,28.09,28.09,1010412,0
2005-08-29,28.027,28.257,27.831,28.197,1753794,0
2005-08-30,28.182,28.34,27.921,28.197,1622775,0
2005-08-31,28.225,28.424,28.027,28.349,2583084,0
2005-09-01,28.417,28.782,28.271,28.592,4503579,0
2005-09-02,28.782,29.088,28.723,28.758,2416387,0
2005-09-06,29.088,29.194,28.943,28.943,2843560,0
2005-09-07,28.928,29.194,28.897,29.125,4276549,0
2005-09-08,29.011,29.143,28.865,28.95,1789602,0
2005-09-09,29.011,29.348,28.974,29.201,2123654,0
2005-09-12,29.348,29.357,28.928,29.043,1559294,0
2005-09-13,29.05,29.241,28.997,29.125,2698236,0
2005-09-14,29.118,29.357,29.102,29.258,2853265,0
2005-09-15,29.357,29.563,29.225,29.469,3418670,0
2005-09-16,29.505,29.736,29.34,29.655,3943683,0
2005-09-19,29.676,29.918,29.491,29.563,3291582,0
2005-09-20,29.629,29.994,29.546,29.661,5918471,0
2005-09-21,29.661,30.011,29.391,29.736,5204861,0
2005-09-22,29.781,29.835,29.482,29.704,2991106,0
2005-09-23,29.681,29.881,29.563,29.72,2175197,0
2005-09-26,29.704,29.796,29.613,29.689,1541719,0
2005-09-27,29.637,29.888,28.989,29.661,3002126,0
2005-09-28,29.736,29.918,29.522,29.881,2033025,0
2005-09-29,29.852,30.308,29.736,30.177,1420925,0
2005-09-30,30.201,30.377,29.964,30.269,1644415,0
2005-10-03,30.315,30.665,30.141,30.657,2832543,0
2005-10-04,30.994,31.109,30.635,30.691,3945648,0
2005-10-05,30.6,30.726,29.865,29.873,2460981,0
2005-10-06,29.844,29.958,28.813,29.201,2942187,0
2005-10-07,29.357,29.646,29.233,29.299,3093538,0
2005-10-10,29.371,29.378,28.89,28.957,1776617,0
2005-10-11,29.057,29.25,28.981,29.05,1851244,0
2005-10-12,28.844,29.357,28.485,28.617,2008760,0
2005-10-13,28.424,28.432,27.633,28.044,2701516,0
2005-10-14,28.233,28.28,27.785,28.044,1952235,0
2005-10-17,28.197,28.775,28.09,28.509,1971257,0
2005-10-18,28.509,28.57,27.79,27.967,2262284,0
2005-10-19,27.983,28.174,27.592,28.143,2814968,0
2005-10-20,28.157,28.332,27.144,27.335,2418225,0
2005-10-21,27.427,27.768,27.297,27.647,2047582,0
2005-10-24,27.661,28.364,27.647,28.364,1277444,0
2005-10-25,28.364,28.463,27.876,28.197,1484271,0
2005-10-26,27.945,28.364,27.554,27.954,2318288,0
2005-10-27,28.325,28.411,27.79,27.913,2270024,0
2005-10-28,28.174,28.906,28.105,28.897,2611547,0
2005-10-31,28.922,29.081,28.813,28.943,2723686,0
2005-11-01,28.943,28.943,28.288,28.364,3202528,0
2005-11-02,28.225,28.548,27.991,28.477,2261893,0
2005-11-03,28.503,28.539,28.105,28.15,3459329,0
2005-11-04,28.364,28.524,28.109,28.233,2828216,0
2005-11-07,28.318,28.485,28.051,28.209,1830518,0
2005-11-08,27.959,28.271,27.79,28.105,2557513,0
2005-11-09,28.126,28.288,27.983,28.174,2395402,0
2005-11-10,28.174,28.174,27.541,27.853,2393174,0
2005-11-11,27.815,27.928,27.642,27.831,2813523,0
2005-11-14,27.341,27.905,27.121,27.297,3774492,0
2005-11-15,27.312,27.554,27.129,27.318,2471868,0
2005-11-16,27.297,27.677,27.297,27.633,2001938,0
2005-11-17,27.716,27.898,27.601,27.822,1903053,0
2005-11-18,27.868,27.954,27.318,27.838,1690056,0
2005-11-21,27.768,27.975,27.732,27.815,1292264,0
2005-11-22,27.683,27.991,27.647,27.905,1914987,0
2005-11-23,27.838,28.249,27.776,28.134,1319677,0
2005-11-25,28.174,28.249,28.044,28.15,429267,0
2005-11-28,28.035,28.411,27.945,28.34,1670778,0
2005-11-29,28.477,28.675,28.303,28.34,2413636,0
2005-11-30,28.394,28.394,27.831,27.86,2158012,0
2005-12-01,27.954,28.182,27.868,28.058,2139787,0
2005-12-02,28.075,28.15,27.86,28.044,1853211,0
2005-12-05,27.853,27.983,27.584,27.806,1841805,0
2005-12-06,27.936,28.182,27.838,27.967,2103191,0
2005-12-07,27.905,28.105,27.57,27.677,1928623,0
2005-12-08,27.683,28.355,27.654,28.34,2898512,0
2005-12-09,28.417,28.518,28.249,28.257,1994070,0
2005-12-12,28.411,28.539,28.197,28.28,1648479,0
2005-12-13,28.24,28.576,28.205,28.576,1663169,0
2005-12-14,28.707,28.943,28.644,28.83,1618446,0
2005-12-15,28.844,28.913,28.364,28.424,1729663,0
2005-12-16,28.448,28.799,28.448,28.53,1734126,0
2005-12-19,28.448,28.592,28.027,28.209,1464866,0
2005-12-20,28.667,28.737,28.233,28.288,1939513,0
2005-12-21,28.631,28.631,28.097,28.105,2110799,0
2005-12-22,28.143,28.494,28.097,28.44,1403749,0
2005-12-23,28.477,28.553,28.332,28.468,1328594,0
2005-12-27,28.448,28.913,28.364,28.775,2291923,0
2005-12-28,28.737,28.865,28.24,28.364,1353905,0
2005-12-29,28.385,28.661,28.371,28.455,1137503,0
2005-12-30,28.364,28.432,28.058,28.28,1349447,0
2006-01-03,28.417,28.509,27.945,28.485,2466096,0
2006-01-04,28.325,28.518,28.083,28.44,2773654,0
2006-01-05,28.432,28.518,28.209,28.28,1380137,0
2006-01-06,28.468,28.807,28.257,28.723,1514570,0
2006-01-09,28.644,28.661,28.19,28.296,2415998,0
2006-01-10,28.209,28.403,28.143,28.303,2185952,0
2006-01-11,28.257,28.403,28.165,28.355,1446764,0
2006-01-12,28.249,28.34,28.083,28.15,1340002,0
2006-01-13,28.182,28.448,28.134,28.349,1298693,0
2006-01-17,28.174,28.57,28.174,28.503,1147734,0
2006-01-18,28.592,28.723,28.417,28.509,1661203,0
2006-01-19,28.494,28.965,28.349,28.906,1800224,0
2006-01-20,28.936,29.019,28.463,28.494,1914722,0
2006-01-23,28.509,28.723,28.494,28.539,1419749,0
2006-01-24,28.553,28.965,28.518,28.928,2088373,0
2006-01-25,28.922,29.011,28.364,28.518,2123259,0
2006-01-26,29.34,29.34,28.174,28.205,2290481,0
2006-01-27,28.216,28.6,28.209,28.477,1707497,0
2006-01-30,28.477,28.509,28.28,28.385,1482308,0
2006-01-31,28.463,28.518,28.216,28.455,1747895,0
2006-02-01,28.455,28.477,28.097,28.165,1207541,0
2006-02-02,28.018,28.027,27.449,27.577,2518032,0
2006-02-03,27.335,27.669,27.297,27.527,1982136,0
2006-02-06,27.412,27.683,27.412,27.618,1217639,0
2006-02-07,27.831,27.983,27.433,27.456,2752405,0
2006-02-08,27.335,27.412,27.113,27.412,1908690,0
2006-02-09,27.412,27.554,27.228,27.387,1798782,0
2006-02-10,27.273,27.592,27.249,27.472,1549461,0
2006-02-13,27.472,27.548,27.35,27.51,774468,0
2006-02-14,27.51,27.592,27.144,27.258,1545916,0
2006-02-15,27.166,27.427,27.053,27.129,1704088,0
2006-02-16,27.067,27.464,27.067,27.464,1441517,0
2006-02-17,27.464,27.776,27.412,27.732,2457046,0
2006-02-21,27.846,27.936,27.534,27.57,1788028,0
2006-02-22,27.633,27.785,27.527,27.776,2431211,0
2006-02-23,27.748,27.79,27.534,27.669,1497917,0
2006-02-24,27.624,27.891,27.412,27.768,1411221,0
2006-02-27,27.868,28.018,27.785,27.79,2092307,0
2006-02-28,28.134,28.143,27.76,27.831,3392176,0
2006-03-01,27.945,27.945,27.748,27.86,1926002,0
2006-03-02,27.815,27.86,27.534,27.708,1220261,0
2006-03-03,27.647,27.936,27.584,27.798,1900035,0
2006-03-06,27.798,27.831,27.144,27.166,1851244,0
2006-03-07,27.166,27.387,26.999,27.335,1800095,0
2006-03-08,27.335,27.478,26.924,27.379,2769980,0
2006-03-09,27.379,27.412,27.129,27.196,1125568,0
2006-03-10,27.105,27.265,26.818,26.924,2466752,0
2006-03-13,27.06,27.341,26.746,26.967,2654173,0
2006-03-14,26.703,27.19,26.703,27.06,2660468,0
2006-03-15,27.113,27.312,27.053,27.258,2268316,0
2006-03-16,27.365,27.449,27.258,27.35,1696876,0
2006-03-17,27.35,27.371,27.053,27.067,2179130,0
2006-03-20,27.037,27.204,26.694,26.818,2235526,0
2006-03-21,26.746,26.84,26.563,26.669,2335075,0
2006-03-22,26.626,26.818,26.572,26.733,2014662,0
2006-03-23,26.739,26.753,26.588,26.703,1542377,0
2006-03-24,26.612,26.669,26.343,26.497,2021615,0
2006-03-27,26.497,26.497,26.228,26.258,1948954,0
2006-03-28,26.251,26.251,25.908,25.923,2878184,0
2006-03-29,25.893,26.505,25.893,26.382,1988562,0
2006-03-30,26.235,26.35,25.969,26.129,2856936,0
2006-03-31,26.207,26.298,25.923,25.94,2107911,0
2006-04-03,25.94,26.289,25.923,26.076,1900687,0
2006-04-04,26.145,26.426,25.932,26.174,2173882,0
2006-04-05,26.129,26.382,26.007,26.289,2326545,0
2006-04-06,26.289,26.456,25.908,25.94,2472261,0
2006-04-07,25.94,25.96,25.595,25.701,1708812,0
2006-04-10,25.671,25.923,25.405,25.496,1809537,0
2006-04-11,25.565,25.65,25.276,25.353,1972301,0
2006-04-12,25.322,25.388,25.125,25.206,2438684,0
2006-04-13,25.189,25.197,24.878,24.947,1694780,0
2006-04-17,24.932,25.033,24.824,24.902,1631034,0
2006-04-18,24.902,25.345,24.864,25.345,2926316,0
2006-04-19,25.245,25.848,25.1,25.329,3003304,0
2006-04-20,26.007,26.052,25.559,25.602,5178109,0
2006-04-21,25.756,25.855,25.46,25.559,2729322,0
2006-04-24,25.535,25.65,25.452,25.528,2200118,0
2006-04-25,25.528,25.848,25.245,25.429,5483043,0
2006-04-26,25.544,25.551,25.214,25.338,2050602,0
2006-04-27,25.047,25.75,25.033,25.46,4371245,0
2006-04-28,25.474,25.565,25.282,25.511,4075884,0
2006-05-01,25.535,25.742,25.206,25.282,3729505,0
2006-05-02,25.452,25.589,25.375,25.503,5258112,0
2006-05-03,25.733,25.772,25.214,25.27,5629932,0
2006-05-04,25.232,25.496,25.197,25.388,3731867,0
2006-05-05,25.695,25.879,25.535,25.855,3982373,0
2006-05-08,25.756,25.772,25.338,25.338,3801248,0
2006-05-09,25.345,25.383,25.069,25.189,3101800,0
2006-05-10,25.069,25.276,25.033,25.125,3416048,0
2006-05-11,25.161,25.252,24.856,24.902,2954513,0
2006-05-12,24.902,25.077,24.758,24.84,2639350,0
2006-05-15,24.717,25.083,24.717,25.041,2441307,0
2006-05-16,25.116,25.161,24.985,25.047,2167458,0
2006-05-17,24.873,25.069,24.604,24.636,2422948,0
2006-05-18,24.726,24.918,24.618,24.674,2974188,0
2006-05-19,24.856,25.239,24.704,25.161,6193768,0
2006-05-22,25.161,25.503,25.147,25.17,4380821,0
2006-05-23,25.359,25.383,24.84,24.886,2315792,0
2006-05-24,24.978,25.289,24.741,25.206,2225820,0
2006-05-25,25.511,25.659,25.252,25.617,3044752,0
2006-05-26,25.708,25.786,25.544,25.772,2609710,0
2006-05-30,25.635,25.772,25.528,25.65,2098468,0
2006-05-31,25.643,26.275,25.635,26.129,3749310,0
2006-06-01,26.228,26.334,25.96,26.328,2924744,0
2006-06-02,26.404,26.639,26.207,26.612,3468770,0
2006-06-05,26.497,26.525,26.182,26.191,2537180,0
2006-06-06,26.289,26.314,25.915,26.228,3241217,0
2006-06-07,26.215,26.382,26.152,26.228,1770192,0
2006-06-08,26.228,26.54,26.174,26.398,3018780,0
2006-06-09,26.412,26.661,26.298,26.612,2553182,0
2006-06-12,26.703,26.833,26.513,26.726,2413110,0
2006-06-13,26.733,26.776,26.167,26.182,3444245,0
2006-06-14,26.1,26.122,25.75,25.96,2536132,0
2006-06-15,25.952,26.314,25.879,26.266,2532329,0
2006-06-16,26.191,26.228,25.87,26.045,3225610,0
2006-06-19,26.182,26.182,25.643,25.94,2685652,0
2006-06-20,25.886,26.115,25.717,25.986,2871365,0
2006-06-21,25.978,26.084,25.87,25.952,1806255,0
2006-06-22,25.879,25.923,25.551,25.87,1801275,0
2006-06-23,25.742,25.986,25.643,25.848,2079978,0
2006-06-26,25.808,26.032,25.801,25.893,1219211,0
2006-06-27,25.816,26.067,25.659,25.708,1776881,0
2006-06-28,25.695,25.908,25.617,25.824,2162472,0
2006-06-29,25.87,26.039,25.635,25.946,2859692,0
2006-06-30,26.045,26.122,25.932,26.115,1889935,0
2006-07-03,26.115,26.419,26.002,26.382,1274426,0
2006-07-05,26.289,26.433,26.235,26.307,1799175,0
2006-07-06,26.321,26.374,26.152,26.228,2154472,0
2006-07-07,26.228,26.49,26.191,26.447,2891824,0
2006-07-10,26.473,26.678,26.398,26.603,1741994,0
2006-07-11,26.54,26.768,26.505,26.669,1673267,0
2006-07-12,26.669,26.712,26.533,26.572,1567293,0
2006-07-13,26.497,26.733,26.357,26.473,2145161,0
2006-07-14,26.419,26.473,26.145,26.365,1571757,0
2006-07-17,26.282,26.596,26.251,26.546,2451146,0
2006-07-18,26.546,26.739,26.497,26.719,1822653,0
2006-07-19,26.76,27.067,26.719,26.946,3028749,0
2006-07-20,26.883,27.06,26.753,26.826,2532724,0
2006-07-21,26.983,27.096,26.768,26.924,2699157,0
2006-07-24,26.924,27.152,26.847,27.076,1717204,0
2006-07-25,27.005,27.243,26.974,27.211,2814968,0
2006-07-26,27.06,27.527,27.046,27.493,3074652,0
2006-07-27,27.534,27.716,27.297,27.358,2884741,0
2006-07-28,27.548,27.806,27.456,27.74,2519347,0
2006-07-31,27.815,27.815,27.449,27.541,2479341,0
2006-08-01,27.541,27.831,27.371,27.76,2079581,0
2006-08-02,27.79,28.097,27.724,28.09,2814313,0
2006-08-03,28.083,28.28,28.058,28.197,3585369,0
2006-08-04,28.318,28.44,27.967,28.216,3198986,0
2006-08-07,28.118,28.325,27.831,27.876,3184299,0
2006-08-08,27.7,28.004,27.677,27.846,1945413,0
2006-08-09,27.891,27.998,27.79,27.798,1437060,0
2006-08-10,27.86,27.868,27.609,27.838,1865280,0
2006-08-11,27.838,27.868,27.601,27.691,1307871,0
2006-08-14,27.838,27.86,27.592,27.647,1376992,0
2006-08-15,27.79,27.954,27.732,27.905,1680220,0
2006-08-16,27.905,27.975,27.57,27.618,2243659,0
2006-08-17,27.609,27.642,27.327,27.527,1705533,0
2006-08-18,27.563,27.891,27.478,27.754,2155392,0
2006-08-21,27.732,27.945,27.677,27.79,1822261,0
2006-08-22,27.945,27.945,27.79,27.822,1209507,0
2006-08-23,27.768,27.815,27.42,27.534,922013,0
2006-08-24,27.601,27.601,27.42,27.541,1593526,0
2006-08-25,27.441,27.548,27.35,27.387,1278099,0
2006-08-28,27.412,27.724,27.365,27.647,1183667,0
2006-08-29,27.633,27.86,27.464,27.815,1855574,0
2006-08-30,27.776,27.785,27.484,27.541,1366764,0
2006-08-31,27.618,27.868,27.554,27.815,1578571,0
2006-09-01,27.945,28.09,27.868,28.004,2523413,0
2006-09-05,27.959,28.004,27.42,27.548,1866719,0
2006-09-06,27.412,27.51,27.174,27.433,2154867,0
2006-09-07,27.441,27.449,27.273,27.335,1019728,0
2006-09-08,27.318,27.449,27.22,27.379,2171918,0
2006-09-11,27.379,27.554,27.265,27.493,1915906,0
2006-09-12,27.433,27.541,27.265,27.484,3992604,0
2006-09-13,27.519,27.831,27.297,27.785,2583482,0
2006-09-14,27.785,27.998,27.51,27.618,1529131,0
2006-09-15,27.716,28.134,27.642,27.822,2288249,0
2006-09-18,27.831,27.959,27.592,27.7,1381712,0
2006-09-19,27.79,28.09,27.683,27.891,2491542,0
2006-09-20,27.928,27.975,27.76,27.822,1840358,0
2006-09-21,27.776,27.79,27.493,27.592,2002333,0
2006-09-22,27.527,27.669,27.519,27.554,1425253,0
2006-09-25,27.7,28.134,27.563,27.928,3205152,0
2006-09-26,27.936,28.004,27.76,27.998,1967317,0
2006-09-27,27.876,28.209,27.815,28.165,1926265,0
2006-09-28,28.105,28.225,27.913,28.126,1831440,0
2006-09-29,28.067,28.157,27.691,27.732,2714372,0
2006-10-02,27.868,28.371,27.822,28.067,2598695,0
2006-10-03,28.075,28.355,27.983,28.257,2991633,0
2006-10-04,28.165,28.583,28.15,28.485,2000894,0
2006-10-05,28.364,28.503,28.197,28.411,1935839,0
2006-10-06,28.477,28.553,28.288,28.411,2569316,0
2006-10-09,28.325,28.463,28.209,28.44,2000236,0
2006-10-10,29.378,30.034,29.292,29.971,12477372,0
2006-10-11,29.98,30.415,29.873,30.323,5250900,0
2006-10-12,30.323,30.841,30.247,30.804,5195027,0
2006-10-13,30.682,30.764,30.323,30.501,2572463,0
2006-10-16,30.501,30.682,30.315,30.42,5058363,0
2006-10-17,30.484,30.971,30.444,30.94,3615405,0
2006-10-18,31.017,31.414,30.971,31.406,3546808,0
2006-10-19,31.341,31.431,31.251,31.359,2137026,0
2006-10-20,31.374,31.521,31.192,31.521,3110589,0
2006-10-23,31.452,31.787,31.333,31.765,2624136,0
2006-10-24,31.659,31.757,31.495,31.749,4386328,0
2006-10-25,31.642,31.91,31.559,31.856,3547594,0
2006-10-26,31.551,31.681,31.245,31.316,2954255,0
2006-10-27,31.324,31.341,31.192,31.245,1867768,0
2006-10-30,31.381,31.431,31.226,31.307,1299744,0
2006-10-31,31.374,31.659,31.259,31.589,3144034,0
2006-11-01,31.757,32.008,31.597,31.948,4761693,0
2006-11-02,31.948,31.948,31.233,31.274,3834956,0
2006-11-03,31.274,31.291,31.017,31.217,2650368,0
2006-11-06,31.259,31.724,31.217,31.559,3830760,0
2006-11-07,31.717,31.717,31.474,31.488,2771163,0
2006-11-08,31.201,31.711,31.153,31.452,2345173,0
2006-11-09,31.365,31.673,31.341,31.488,2770112,0
2006-11-10,31.589,31.667,31.495,31.626,949558,0
2006-11-13,31.512,31.667,31.474,31.589,1396923,0
2006-11-14,31.659,31.695,31.245,31.544,1862918,0
2006-11-15,31.521,31.589,31.346,31.359,2126404,0
2006-11-16,31.512,31.749,31.474,31.582,2508986,0
2006-11-17,31.504,31.802,31.359,31.574,2278021,0
2006-11-20,31.618,31.724,31.528,31.559,1341841,0
2006-11-21,31.481,31.796,31.389,31.757,1952494,0
2006-11-22,31.689,31.894,31.634,31.667,768698,0
2006-11-24,31.559,31.81,31.551,31.717,2312251,0
2006-11-27,31.724,31.732,31.226,31.389,1627234,0
2006-11-28,31.333,31.757,31.24,31.597,1448994,0
2006-11-29,31.602,31.941,31.544,31.932,1804946,0
2006-11-30,31.817,31.984,31.481,31.65,2807886,0
2006-12-01,31.724,32.131,31.673,32.048,3084227,0
2006-12-04,32.116,32.306,32.048,32.237,2049944,0
2006-12-05,32.319,32.536,32.145,32.489,1993547,0
2006-12-06,32.489,32.489,31.969,32.131,2000630,0
2006-12-07,32.23,32.275,31.724,31.787,1523490,0
2006-12-08,31.894,32.024,31.749,31.941,1553001,0
2006-12-11,31.924,32.183,31.924,32.175,1685596,0
2006-12-12,32.107,32.436,32.031,32.412,1844162,0
2006-12-13,32.436,32.536,32.245,32.352,1437321,0
2006-12-14,32.45,32.579,32.314,32.428,1204391,0
2006-12-15,32.472,32.551,32.26,32.359,2092966,0
2006-12-18,32.359,32.396,31.941,32.123,1432075,0
2006-12-19,32.069,32.771,31.976,32.71,2816543,0
2006-12-20,32.672,32.74,32.565,32.626,1482833,0
2006-12-21,32.724,32.87,32.489,32.571,1561654,0
2006-12-22,32.626,32.665,32.428,32.45,613540,0
2006-12-26,32.337,32.764,31.856,32.732,675970,0
2006-12-27,32.732,32.885,32.579,32.724,953757,0
2006-12-28,32.633,32.778,32.51,32.542,1356136,0
2006-12-29,32.481,32.618,32.352,32.465,1359286,0
2007-01-03,32.396,32.862,32.367,32.672,2071190,0
2007-01-04,32.641,32.801,32.465,32.665,1629462,0
2007-01-05,32.665,32.665,32.024,32.055,1689794,0
2007-01-08,32.024,32.168,31.772,32.031,2382288,0
2007-01-09,32.175,32.465,32.017,32.337,3318604,0
2007-01-10,32.145,32.428,32.024,32.275,1870394,0
2007-01-11,32.396,32.771,32.282,32.571,2602236,0
2007-01-12,32.139,33.152,31.826,31.916,3766101,0
2007-01-16,31.902,32.297,31.902,32.107,2051383,0
2007-01-17,32.098,32.123,31.833,32.076,2148965,0
2007-01-18,32.154,32.26,31.948,31.969,1382500,0
2007-01-19,31.969,32.098,31.87,31.976,1548014,0
2007-01-22,31.948,32.222,31.864,32.214,4370849,0
2007-01-23,32.237,32.657,32.162,32.489,2482491,0
2007-01-24,32.404,32.885,32.404,32.87,1740814,0
2007-01-25,32.87,32.976,32.641,32.747,1583819,0
2007-01-26,32.787,33.052,32.665,32.984,1729401,0
2007-01-29,33.091,33.243,32.823,33.069,4272093,0
2007-01-30,33.442,33.474,33.184,33.367,3259450,0
2007-01-31,33.282,33.416,33.001,33.189,4256092,0
2007-02-01,33.268,33.425,33.152,33.318,4476302,0
2007-02-02,33.367,33.815,33.318,33.749,2745456,0
2007-02-05,33.625,34.127,33.586,34.052,1985680,0
2007-02-06,34.288,34.662,34.189,34.35,2649321,0
2007-02-07,34.052,34.319,33.989,34.312,2429376,0
2007-02-08,34.319,34.592,34.135,34.541,2543609,0
2007-02-09,34.563,35.096,34.485,34.654,3043176,0
2007-02-12,34.731,35.019,34.623,34.822,2341678,0
2007-02-13,34.942,34.981,34.6,34.905,3138535,0
2007-02-14,34.905,35.317,34.876,35.034,2961082,0
2007-02-15,35.058,35.058,34.676,34.853,1934922,0
2007-02-16,34.754,35.012,34.592,34.989,1717338,0
2007-02-20,34.935,35.082,34.776,35.034,1810060,0
2007-02-21,34.959,34.975,34.64,34.845,2524202,0
2007-02-22,34.813,35.019,34.632,34.706,2286284,0
2007-02-23,34.745,35.066,34.684,34.882,2815360,0
2007-02-26,35.149,35.65,35.125,35.24,4234527,0
2007-02-27,35.188,35.197,34.082,34.288,3189154,0
2007-02-28,34.294,34.623,34.119,34.234,4481678,0
2007-03-01,33.741,34.859,33.572,34.669,3374651,0
2007-03-02,34.6,34.76,34.198,34.212,2451933,0
2007-03-05,34.212,34.273,33.761,33.775,3732526,0
2007-03-06,34.082,34.692,33.839,34.563,3711146,0
2007-03-07,34.654,34.859,34.393,34.441,3103281,0
2007-03-08,34.563,34.738,34.333,34.419,2568397,0
2007-03-09,35.218,35.218,34.357,34.426,2297300,0
2007-03-12,34.426,35.197,34.312,35.165,1880951,0
2007-03-13,34.889,35.157,34.477,34.517,2352519,0
2007-03-14,34.64,34.829,34.242,34.776,2800223,0
2007-03-15,34.64,35.425,34.517,35.339,3008818,0
2007-03-16,35.425,35.493,34.997,35.05,3340243,0
2007-03-19,35.05,35.484,34.981,35.378,2405767,0
2007-03-20,35.188,36.063,35.112,36.035,2388986,0
2007-03-21,35.937,36.827,35.706,36.628,5012853,0
2007-03-22,37.278,37.286,36.469,36.889,2872994,0
2007-03-23,36.767,37.627,36.621,37.485,3730688,0
2007-03-26,37.344,37.641,37.222,37.591,2928156,0
2007-03-27,37.451,37.468,37.086,37.308,2303466,0
2007-03-28,37.292,37.534,36.965,37.23,2646896,0
2007-03-29,37.492,37.492,37.057,37.386,2621253,0
2007-03-30,37.506,37.717,36.636,37.17,2992549,0
2007-04-02,37.162,37.979,37.162,37.979,2744142,0
2007-04-03,37.987,38.069,37.627,37.659,3410145,0
2007-04-04,37.659,37.741,37.116,37.207,4120659,0
2007-04-05,36.683,37.319,36.676,37.238,2484266,0
2007-04-09,37.308,37.833,37.238,37.795,2146031,0
2007-04-10,37.526,37.802,37.468,37.65,3106394,0
2007-04-11,37.549,37.641,37.101,37.187,3368084,0
2007-04-12,37.247,37.278,36.66,37.057,3150198,0
2007-04-13,37.682,37.682,36.835,37.101,1522538,0
2007-04-16,37.361,37.526,37.202,37.392,1964898,0
2007-04-17,37.428,37.795,37.392,37.734,2224994,0
2007-04-18,37.415,38.154,37.399,37.948,3157673,0
2007-04-19,37.948,38.124,37.781,38.032,3164129,0
2007-04-20,38.246,38.724,38.1,38.381,3727723,0
2007-04-23,38.28,38.65,38.28,38.582,2146016,0
2007-04-24,38.589,38.924,38.452,38.848,3182651,0
2007-04-25,39.039,39.069,38.618,38.666,9877120,0
2007-04-26,37.734,38.916,37.734,38.314,4729163,0
2007-04-27,38.132,38.413,37.749,38.388,3016681,0
2007-04-30,38.388,38.496,38.239,38.288,5079420,0
2007-05-01,38.124,38.681,38.124,38.624,2838313,0
2007-05-02,38.526,38.886,38.337,38.594,2591965,0
2007-05-03,38.624,38.832,38.381,38.602,4470902,0
2007-05-04,38.748,38.801,38.355,38.427,1643366,0
2007-05-07,38.48,38.624,38.436,38.526,3756654,0
2007-05-08,38.239,38.239,37.848,37.987,3516774,0
2007-05-09,37.987,38.078,37.477,37.689,2901855,0
2007-05-10,37.619,37.633,37.162,37.162,2558765,0
2007-05-11,37.222,37.319,37.101,37.301,2198277,0
2007-05-14,37.261,37.558,37.261,37.485,3297625,0
2007-05-15,37.506,38.1,37.352,37.697,3166127,0
2007-05-16,37.774,38.016,37.766,37.971,1927185,0
2007-05-17,37.933,37.933,37.534,37.591,1780007,0
2007-05-18,37.659,37.703,37.292,37.468,1865515,0
2007-05-21,37.513,37.916,37.428,37.893,1809537,0
2007-05-22,37.766,37.88,37.222,37.269,3140884,0
2007-05-23,37.916,38.373,37.254,37.286,4037373,0
2007-05-24,37.247,37.406,36.057,36.119,8240307,0
2007-05-25,36.307,36.545,35.637,36.027,3491987,0
2007-05-29,36.218,36.507,36.027,36.094,2856575,0
2007-05-30,36.415,36.482,35.836,36.475,6184191,0
2007-05-31,37.048,37.131,36.278,36.316,2623613,0
2007-06-01,36.316,36.569,35.981,36.265,2935427,0
2007-06-04,36.265,36.589,35.531,35.815,3547469,0
2007-06-05,35.751,35.759,35.304,35.484,4266584,0
2007-06-06,35.409,35.409,34.738,34.905,3031407,0
2007-06-07,34.853,34.905,33.749,33.929,5360501,0
2007-06-08,33.937,34.385,33.768,34.242,3774605,0
2007-06-11,34.198,34.845,34.151,34.341,3929513,0
2007-06-12,34.061,34.607,33.815,34.02,3827349,0
2007-06-13,34.379,34.669,34.082,34.57,3916005,0
2007-06-14,34.464,34.829,34.333,34.492,2527606,0
2007-06-15,34.615,35.446,34.615,35.28,3886629,0
2007-06-18,35.074,35.14,34.533,34.592,2023268,0
2007-06-19,34.477,34.876,34.365,34.745,1796814,0
2007-06-20,34.745,34.942,33.518,33.518,2573281,0
2007-06-21,33.518,34.142,33.26,33.905,2345923,0
2007-06-22,33.832,33.832,33.084,33.161,2768408,0
2007-06-25,33.448,34.135,33.243,33.761,3763217,0
2007-06-26,34.044,34.615,33.518,33.518,3895416,0
2007-06-27,33.189,34.142,33.128,34.044,4187759,0
2007-06-28,34.09,34.492,33.897,33.97,2905462,0
2007-06-29,34.234,34.853,33.914,34.341,4292553,0
2007-07-02,34.662,35.034,34.563,34.942,2371197,0
2007-07-03,34.942,35.354,34.791,35.089,1480600,0
2007-07-05,35.089,35.395,34.556,34.876,3089212,0
2007-07-06,34.791,34.889,34.09,34.654,2397499,0
2007-07-09,34.64,34.723,34.151,34.151,3082344,0
2007-07-10,34.135,34.441,33.937,34.028,3574745,0
2007-07-11,33.976,34.35,33.929,34.266,3451197,0
2007-07-12,34.28,35.18,34.266,35.119,2868214,0
2007-07-13,34.968,35.599,34.768,35.354,3187706,0
2007-07-16,35.119,35.24,34.477,34.533,3271123,0
2007-07-17,34.669,35.119,34.533,34.968,2821260,0
2007-07-18,35.066,35.354,34.799,35.287,3647403,0
2007-07-19,35.31,35.865,35.172,35.706,3258924,0
2007-07-20,36.218,36.265,35.18,35.225,3766101,0
2007-07-23,35.797,35.821,35.225,35.37,2142146,0
2007-07-24,35.729,35.751,34.333,34.419,3008819,0
2007-07-25,34.997,35.012,33.815,34.333,5190255,0
2007-07-26,34.135,34.426,32.915,33.243,5922716,0
2007-07-27,33.091,33.61,32.929,32.929,4992785,0
2007-07-30,32.685,33.761,32.596,33.593,4503579,0
2007-07-31,34.288,34.806,32.961,33.161,6043857,0
2007-08-01,33.168,34.853,33.152,34.776,4688830,0
2007-08-02,34.783,35.378,34.563,35.089,2658765,0
2007-08-03,35.074,35.225,33.481,33.579,4177009,0
2007-08-06,34.942,35.339,32.373,35.31,4522077,0
2007-08-07,34.989,36.605,34.829,36.399,5079349,0
2007-08-08,36.475,37.031,35.95,36.482,5168797,0
2007-08-09,34.35,36.973,34.35,35.815,4538469,0
2007-08-10,35.607,36.164,34.541,35.759,4140544,0
2007-08-13,35.378,35.904,34.266,35.203,3807152,0
2007-08-14,35.05,35.759,34.18,34.492,3566091,0
2007-08-15,34.174,34.806,33.448,33.524,3731738,0
2007-08-16,33.106,34.449,32.496,33.914,6349710,0
2007-08-17,35.698,35.957,34.044,35.432,4978878,0
2007-08-20,35.417,35.836,34.876,35.304,2676863,0
2007-08-21,35.446,36.094,34.997,35.706,2696536,0
2007-08-22,35.751,37.23,35.096,35.56,2562099,0
2007-08-23,35.821,35.904,35.082,35.256,2049548,0
2007-08-24,35.18,35.659,34.889,35.659,1354566,0
2007-08-27,35.317,35.354,34.273,34.365,3448680,0
2007-08-28,34.09,34.813,34.006,34.198,4044313,0
2007-08-29,34.47,34.669,33.448,34.052,5724101,0
2007-08-30,33.579,34.372,33.434,33.897,4369539,0
2007-08-31,34.258,34.312,33.496,33.914,2531935,0
2007-09-04,33.634,34.935,33.634,34.813,2369436,0
2007-09-05,34.615,34.669,34.174,34.41,2458224,0
2007-09-06,34.258,34.806,34.258,34.623,1166744,0
2007-09-07,34.212,34.576,33.741,33.97,2823228,0
2007-09-10,33.889,34.217,33.593,34.036,2922515,0
2007-09-11,34.006,34.548,34.006,34.541,2201166,0
2007-09-12,34.615,34.859,34.477,34.676,2519735,0
2007-09-13,34.997,35.066,34.365,34.485,1789993,0
2007-09-14,34.212,34.64,34.212,34.379,1908033,0
2007-09-17,34.273,34.464,34.11,34.28,1691892,0
2007-09-18,34.379,35.034,34.217,34.829,2870757,0
2007-09-19,35.165,35.668,34.975,35.46,2305693,0
2007-09-20,35.493,35.525,34.859,34.898,1672870,0
2007-09-21,35.134,35.676,34.898,35.125,2224837,0
2007-09-24,35.074,35.339,34.898,35.05,1818980,0
2007-09-25,34.942,35.568,34.859,35.149,3795186,0
2007-09-26,35.409,35.797,35.248,35.592,2366024,0
2007-09-27,35.759,35.79,35.248,35.453,1970987,0
2007-09-28,35.484,35.815,35.134,35.134,2757391,0
2007-10-01,35.552,35.911,35.24,35.851,2486688,0
2007-10-02,35.851,35.972,35.501,35.631,1586180,0
2007-10-03,35.56,36.284,35.354,36.15,3078195,0
2007-10-04,36.164,37.071,36.164,36.621,2930385,0
2007-10-05,36.796,37.093,36.49,36.576,1723897,0
2007-10-08,36.712,36.965,36.368,36.376,1479949,0
2007-10-09,36.332,36.956,36.332,36.889,2452326,0
2007-10-10,36.589,36.767,36.248,36.248,2413895,0
2007-10-11,36.257,36.933,36.24,36.529,3665897,0
2007-10-12,36.514,37.131,36.482,36.784,2200641,0
2007-10-15,36.719,36.917,35.882,36.158,1928232,0
2007-10-16,36.15,36.399,35.95,36.085,1635891,0
2007-10-17,36.178,36.446,35.568,35.851,3338274,0
2007-10-18,35.766,35.988,35.624,35.759,1834719,0
2007-10-19,35.577,35.774,34.791,34.791,3392694,0
2007-10-22,34.485,35.31,34.35,35.263,1963117,0
2007-10-23,35.058,35.453,34.868,35.295,1205440,0
2007-10-24,35.453,35.568,34.754,35.46,2534821,0
2007-10-25,35.577,36.278,35.263,35.988,3881253,0
2007-10-26,36.278,36.415,35.988,36.349,2433700,0
2007-10-29,36.399,36.84,36.368,36.589,3515331,0
2007-10-30,36.545,37.039,36.507,36.676,2713585,0
2007-10-31,36.776,36.95,36.446,36.758,3036881,0
2007-11-01,36.514,36.767,35.92,36.05,2635865,0
2007-11-02,36.057,36.284,35.836,36.171,2802901,0
2007-11-05,36.776,36.776,35.95,36.383,2572289,0
2007-11-06,36.399,36.439,36.134,36.439,2444481,0
2007-11-07,35.409,36.209,35.28,35.287,2444850,0
2007-11-08,35.304,35.95,35.197,35.714,3182583,0
2007-11-09,35.203,35.851,35.203,35.363,2579428,0
2007-11-12,35.37,35.592,34.898,35.012,2544422,0
2007-11-13,35.232,35.263,34.584,35.24,2181755,0
2007-11-14,35.386,35.545,35.104,35.272,2323304,0
2007-11-15,35.058,35.56,35.058,35.256,2108570,0
2007-11-16,35.509,35.751,34.92,35.386,2326021,0
2007-11-19,35.096,35.607,35.096,35.432,1756330,0
2007-11-20,35.56,36.278,35.493,36.057,4549617,0
2007-11-21,35.815,36.057,35.525,35.525,2243264,0
2007-11-23,35.828,35.828,35.256,35.417,966478,0
2007-11-26,35.346,35.828,35.082,35.112,3667112,0
2007-11-27,35.363,35.857,35.05,35.453,3424201,0
2007-11-28,35.65,36.307,35.616,36.2,3285553,0
2007-11-29,36.01,36.391,35.844,36.218,2825041,0
2007-11-30,36.589,36.589,36.027,36.349,3664756,0
2007-12-03,36.178,36.597,36.158,36.43,1645856,0
2007-12-04,36.178,37.193,36.178,36.902,2152212,0
2007-12-05,37.057,37.633,36.933,37.598,2261102,0
2007-12-06,37.584,37.598,37.079,37.513,1540195,0
2007-12-07,37.513,37.689,37.179,37.492,1367358,0
2007-12-10,37.497,37.734,37.337,37.485,1648702,0
2007-12-11,37.468,37.734,36.507,36.583,2337122,0
2007-12-12,37.468,37.468,35.942,36.324,4252186,0
2007-12-13,36.072,36.866,36.072,36.758,2288888,0
2007-12-14,36.399,36.835,36.01,36.126,2618372,0
2007-12-17,35.897,36.078,35.317,35.493,2958545,0
2007-12-18,35.676,36.102,35.545,35.942,2022140,0
2007-12-19,36.11,36.11,35.469,35.624,2513433,0
2007-12-20,35.942,36.05,35.577,35.911,2385617,0
2007-12-21,36.191,36.446,35.995,36.257,3485359,0
2007-12-24,36.422,36.767,36.184,36.597,775852,0
2007-12-26,36.537,36.583,36.078,36.184,1615428,0
2007-12-27,36.078,36.209,35.493,35.539,2307100,0
2007-12-28,35.568,35.904,35.568,35.744,2271801,0
2007-12-31,35.568,35.806,35.346,35.501,1168978,0
2008-01-02,35.31,35.682,35.119,35.304,3581433,0
2008-01-03,35.346,35.882,35.287,35.409,2625316,0
2008-01-04,35.339,35.766,35.034,35.295,4651663,0
2008-01-07,35.44,36.376,35.263,36.324,4135750,0
2008-01-08,36.415,36.796,36.209,36.3,4538348,0
2008-01-09,36.475,36.895,36.292,36.744,4156805,0
2008-01-10,36.613,37.008,36.383,36.776,4388691,0
2008-01-11,36.415,36.941,36.234,36.569,3370255,0
2008-01-14,36.889,37.008,36.521,36.75,1931250,0
2008-01-15,36.368,37.093,36.368,36.561,3522854,0
2008-01-16,36.469,37.442,36.469,36.995,5235367,0
2008-01-17,37.048,37.048,35.18,35.197,5157665,0
2008-01-18,35.501,35.531,33.905,34.174,5885944,0
2008-01-22,32.596,33.741,31.642,32.518,8102096,0
2008-01-23,32.039,33.839,31.802,33.761,8339374,0
2008-01-24,34.036,34.036,32.373,32.496,7789946,0
2008-01-25,32.794,32.915,31.438,31.512,5432038,0
2008-01-28,31.796,32.237,31.017,32.196,4353519,0
2008-01-29,32.929,33.374,31.864,32.579,4760601,0
2008-01-30,32.794,33.044,32.039,32.076,4606666,0
2008-01-31,31.65,32.846,31.566,32.579,5203978,0
2008-02-01,32.649,33.555,32.536,33.518,4399502,0
2008-02-04,33.416,34.372,33.35,34.234,8144602,0
2008-02-05,33.708,34.135,33.022,33.098,4878496,0
2008-02-06,33.069,33.655,32.976,33.282,4764467,0
2008-02-07,32.961,33.342,32.823,33.302,3860485,0
2008-02-08,33.069,33.219,32.74,32.909,3720157,0
2008-02-11,32.885,33.276,32.603,33.115,5097601,0
2008-02-12,33.383,33.716,33.161,33.465,4948114,0
2008-02-13,33.775,33.97,33.243,33.442,3516900,0
2008-02-14,33.533,33.832,32.641,32.817,4755059,0
2008-02-15,32.747,32.961,32.444,32.862,15590351,0
2008-02-19,33.176,33.176,32.367,32.527,4540093,0
2008-02-20,32.306,32.39,31.916,32.214,4537016,0
2008-02-21,32.222,32.404,31.566,31.626,3261147,0
2008-02-22,31.802,32.254,31.488,32.254,2731032,0
2008-02-25,32.205,32.778,32.017,32.672,4256512,0
2008-02-26,32.579,32.694,32.024,32.694,3307537,0
2008-02-27,32.557,32.71,32.107,32.254,2309739,0
2008-02-28,32.222,32.222,31.618,32.048,2159237,0
2008-02-29,31.765,31.948,31.068,31.201,4412580,0
2008-03-03,31.307,31.642,31.017,31.414,4687956,0
2008-03-04,31.351,32.254,31.265,32.191,4609054,0
2008-03-05,32.191,32.404,31.535,31.941,3293466,0
2008-03-06,31.848,31.886,31.351,31.414,3299227,0
2008-03-07,31.14,31.24,30.712,30.986,4157991,0
2008-03-10,30.948,31.076,30.368,30.72,3073564,0
2008-03-11,31.351,31.948,31.002,31.916,3208440,0
2008-03-12,32.048,32.23,31.201,31.24,2483591,0
2008-03-13,30.858,31.076,30.501,30.971,3624297,0
2008-03-14,30.978,31.184,30.077,30.674,4422501,0
2008-03-17,30.003,31.167,30.003,30.865,3668996,0
2008-03-18,31.438,31.438,30.501,30.964,4303719,0
2008-03-19,31.217,31.495,30.542,30.705,4367012,0
2008-03-20,30.743,31.209,30.468,31.133,3780132,0
2008-03-24,31.324,31.374,30.401,30.75,2457659,0
2008-03-25,30.697,31.026,30.635,30.691,2544939,0
2008-03-26,31.414,31.839,30.885,31.618,5362804,0
2008-03-27,31.877,32.008,31.488,31.495,3006505,0
2008-03-28,31.681,31.924,31.146,31.24,1757340,0
2008-03-31,31.274,31.826,31.117,31.741,2147130,0
2008-04-01,31.732,32.542,31.732,32.536,2440458,0
2008-04-02,32.551,33.296,32.551,32.961,7476405,0
2008-04-03,32.831,33.084,32.465,32.571,2106830,0
2008-04-04,32.536,33.205,32.45,32.71,2097030,0
2008-04-07,32.885,33.168,32.436,32.672,1970546,0
2008-04-08,32.672,33.084,32.557,32.838,2367824,0
2008-04-09,32.915,33.008,32.579,32.694,2141863,0
2008-04-10,32.809,33.465,32.444,33.152,4879837,0
2008-04-11,32.831,33.889,32.831,33.676,4190691,0
2008-04-14,33.601,33.733,33.205,33.296,2800573,0
2008-04-15,33.359,33.647,33.115,33.434,3243072,0
2008-04-16,33.775,34.135,33.184,34.09,9884199,0
2008-04-17,34.119,34.204,33.634,33.847,5009060,0
2008-04-18,34.159,34.365,33.882,34.061,2860545,0
2008-04-21,33.937,34.119,33.457,33.832,3659575,0
2008-04-22,33.754,33.79,33.302,33.555,4545357,0
2008-04-23,33.754,34.167,33.395,34.075,8785371,0
2008-04-24,34.692,35.034,33.416,33.474,5012033,0
2008-04-25,33.815,34.044,33.488,33.761,2636152,0
2008-04-28,33.663,33.982,33.481,33.572,2739181,0
2008-04-29,34.28,34.303,33.663,34.061,5382451,0
2008-04-30,33.989,34.648,33.954,34.028,3907221,0
2008-05-01,34.052,34.35,33.856,34.212,3535776,0
2008-05-02,34.419,34.64,34.249,34.379,2821051,0
2008-05-05,34.312,34.357,33.856,34.052,2553272,0
2008-05-06,33.862,33.997,33.509,33.79,3851348,0
2008-05-07,33.733,33.839,33.549,33.655,2107022,0
2008-05-08,33.434,33.563,33.176,33.409,2794068,0
2008-05-09,33.016,33.61,32.894,33.448,2237888,0
2008-05-12,33.474,33.61,33.219,33.61,1805570,0
2008-05-13,33.741,33.781,33.136,33.374,2086525,0
2008-05-14,33.586,33.586,32.854,33.052,4393785,0
2008-05-15,32.937,33.091,32.557,32.74,4008123,0
2008-05-16,32.724,33.268,32.527,33.098,3897921,0
2008-05-19,33.044,33.276,32.894,33.036,3368235,0
2008-05-20,32.831,33.663,32.831,33.442,6227779,0
2008-05-21,33.383,33.781,32.922,33.022,3624778,0
2008-05-22,32.098,33.028,32.098,32.801,7085863,0
2008-05-23,32.71,32.771,32.069,32.123,3910980,0
2008-05-27,32.214,32.724,32.031,32.657,3958511,0
2008-05-28,32.672,33.016,32.536,32.787,4660237,0
2008-05-29,32.672,33.176,32.603,32.87,2341877,0
2008-05-30,32.953,33.136,32.222,32.275,4499273,0
2008-06-02,32.282,32.404,31.833,32.083,3351406,0
2008-06-03,32.175,32.42,31.916,32.245,4304832,0
2008-06-04,32.214,32.984,32,32.801,4266618,0
2008-06-05,33.251,33.35,32.42,32.976,2929723,0
2008-06-06,32.764,32.878,31.969,31.992,3199586,0
2008-06-09,32.024,32.732,32.024,32.641,2442688,0
2008-06-10,32.536,32.587,32,32.436,3239733,0
2008-06-11,32.168,32.45,32,32.031,2625411,0
2008-06-12,32.116,32.222,31.886,31.992,2600305,0
2008-06-13,32.196,32.678,31.941,32.626,4065191,0
2008-06-16,32.472,32.846,32.083,32.764,2449118,0
2008-06-17,32.854,33.069,32.116,32.489,1865905,0
2008-06-18,32.458,32.458,31.839,31.976,3032544,0
2008-06-19,32.024,32.175,31.681,32.145,2325685,0
2008-06-20,32.145,32.145,31.298,31.521,3198796,0
2008-06-23,31.589,32.089,31.481,31.544,2660540,0
2008-06-24,31.512,31.544,31.251,31.265,2231560,0
2008-06-25,31.452,31.667,31.359,31.444,3443389,0
2008-06-26,31.094,31.226,30.606,30.614,3580881,0
2008-06-27,30.584,30.819,30.141,30.177,3498268,0
2008-06-30,30.276,30.787,30.086,30.674,4173975,0
2008-07-01,30.436,30.879,30.156,30.697,3683005,0
2008-07-02,30.697,30.948,30.42,30.42,3556357,0
2008-07-03,30.614,30.911,30.117,30.163,1905778,0
2008-07-07,30.232,30.558,29.888,30.301,4610547,0
2008-07-08,30.224,31.466,30.224,31.374,6550334,0
2008-07-09,31.24,31.431,31.033,31.226,4312669,0
2008-07-10,31.226,31.324,30.956,31.117,3180606,0
2008-07-11,30.894,31.085,30.377,30.591,2639876,0
2008-07-14,30.885,30.885,30.169,30.217,2547510,0
2008-07-15,29.827,30.468,29.753,30.308,3443158,0
2008-07-16,30.301,30.484,29.513,29.669,3557025,0
2008-07-17,29.531,29.827,29.118,29.661,2823000,0
2008-07-18,29.728,30.24,29.307,30.094,3756955,0
2008-07-21,30.026,30.743,29.964,30.429,1582543,0
2008-07-22,30.392,30.841,30.224,30.521,3786434,0
2008-07-23,30.514,30.558,29.958,30.346,4172783,0
2008-07-24,30.346,30.6,30.156,30.468,3231418,0
2008-07-25,30.492,30.691,30.141,30.24,4139002,0
2008-07-28,30.071,30.232,29.888,30.034,2860869,0
2008-07-29,29.964,30.24,29.888,30.049,2280908,0
2008-07-30,30.019,30.674,29.873,30.614,3629360,0
2008-07-31,30.986,30.994,30.117,30.117,2979445,0
2008-08-01,30.141,30.368,29.563,29.563,3175080,0
2008-08-04,29.589,29.964,29.391,29.781,3557257,0
2008-08-05,30.042,30.566,29.696,30.492,4569911,0
2008-08-06,29.942,30.232,29.621,29.637,4460457,0
2008-08-07,29.637,29.669,29.064,29.179,3950934,0
2008-08-08,29.217,29.827,29.088,29.811,3105661,0
2008-08-11,29.134,30.575,28.981,30.077,4663412,0
2008-08-12,30.163,30.163,28.922,29.102,4365708,0
2008-08-13,29.028,29.391,28.89,29.194,2101837,0
2008-08-14,29.043,29.316,28.751,29.072,2230815,0
2008-08-15,29.081,29.44,29.072,29.371,1998579,0
2008-08-18,29.531,29.852,29.423,29.57,1805583,0
2008-08-19,29.423,29.613,29.241,29.299,2219172,0
2008-08-20,29.286,29.744,29.134,29.57,2630117,0
2008-08-21,29.333,29.629,29.157,29.431,2057909,0
2008-08-22,29.456,29.781,29.431,29.704,1353693,0
2008-08-25,29.629,29.669,29.165,29.431,1526243,0
2008-08-26,29.316,29.811,29.279,29.713,1260887,0
2008-08-27,29.669,30.003,29.669,29.964,1263328,0
2008-08-28,30.086,30.401,30.003,30.392,3091869,0
2008-08-29,30.24,30.521,29.769,29.769,2021885,0
2008-09-02,30.156,30.468,29.958,30.019,3057407,0
2008-09-03,29.909,30.134,29.563,29.761,2610469,0
2008-09-04,29.555,29.904,29.003,29.043,2654768,0
2008-09-05,28.95,28.974,28.448,28.553,3637313,0
2008-09-08,28.85,29.555,28.576,29.555,4650556,0
2008-09-09,29.72,29.789,29.186,29.233,3430150,0
2008-09-10,29.385,29.613,29.15,29.431,2329319,0
2008-09-11,29.286,29.655,28.974,29.605,3071041,0
2008-09-12,29.415,30.011,29.286,29.827,2376106,0
2008-09-15,29.072,29.95,28.974,29.165,3875816,0
2008-09-16,28.913,29.357,27.031,28.782,7320967,0
2008-09-17,28.349,28.403,26.678,26.719,6683645,0
2008-09-18,26.967,27.838,26.58,27.258,6685509,0
2008-09-19,28.782,31.717,27.57,29.11,8081909,0
2008-09-22,28.957,29.233,28.018,28.249,2773930,0
2008-09-23,28.257,28.617,27.905,27.928,2271152,0
2008-09-24,28.075,28.417,27.534,28.051,2203678,0
2008-09-25,28.424,28.807,28.143,28.6,2730365,0
2008-09-26,28.067,28.576,28.051,28.332,2354030,0
2008-09-29,27.954,28.448,27.318,27.967,4750628,0
2008-09-30,28.394,28.592,27.86,28.233,3682482,0
2008-10-01,28.035,28.424,27.633,28.349,2830920,0
2008-10-02,28.249,28.349,27.548,27.959,3857781,0
2008-10-03,28.118,28.364,26.307,27.096,4582425,0
2008-10-06,26.426,27.297,25.125,26.002,4950845,0
2008-10-07,26.228,26.76,25.024,25.155,5652731,0
2008-10-08,24.741,25.388,23.949,24.293,7753523,0
2008-10-09,24.506,24.726,22.92,22.949,7019670,0
2008-10-10,22.021,22.753,19.474,21.349,8928099,0
2008-10-13,21.358,24.17,21.349,24.17,5784250,0
2008-10-14,24.963,25.595,23.14,24.474,6447632,0
2008-10-15,24.17,24.17,22.303,22.355,5192356,0
2008-10-16,22.347,23.027,21.266,22.912,6261842,0
2008-10-17,22.47,24.26,21.426,23.14,4651112,0
2008-10-20,23.37,24.864,23.027,24.832,3220634,0
2008-10-21,24.611,24.643,23.683,23.912,3398770,0
2008-10-22,23.743,23.871,21.958,22.691,4260278,0
2008-10-23,22.842,24.75,22.524,24.559,7524270,0
2008-10-24,23.628,24.201,22.507,23.621,6126841,0
2008-10-27,23.292,23.613,22.6,22.6,4776043,0
2008-10-28,23.185,25.17,22.34,25.17,4862384,0
2008-10-29,25.016,25.772,24.582,24.643,4708278,0
2008-10-30,25.468,25.765,24.696,25.313,4273688,0
2008-10-31,24.84,25.412,24.276,24.878,4635677,0
2008-11-03,24.864,25.001,24.132,24.636,3374105,0
2008-11-04,24.689,25.452,24.513,24.985,4907955,0
2008-11-05,24.696,25.161,24.08,24.218,3518453,0
2008-11-06,23.956,24.086,22.065,22.294,6048920,0
2008-11-07,22.273,23.568,22.273,23.536,4971670,0
2008-11-10,23.973,24.01,22.653,23.033,3276340,0
2008-11-11,22.728,23.635,22.47,23.255,3524231,0
2008-11-12,22.768,22.949,22.08,22.233,4278625,0
2008-11-13,22.355,24.416,22.233,24.416,7593156,0
2008-11-14,23.888,24.774,23.126,23.6,3948649,0
2008-11-17,23.3,24.284,22.89,23.392,3412464,0
2008-11-18,23.292,23.651,22.47,23.226,4247302,0
2008-11-19,23.269,23.743,22.393,22.393,4581255,0
2008-11-20,22.225,22.988,20.877,21.233,8067761,0
2008-11-21,21.677,22.203,20.77,22.12,8731357,0
2008-11-24,22.507,22.867,21.816,22.225,6799361,0
2008-11-25,22.668,23.163,22.134,22.973,6376613,0
2008-11-26,22.965,23.453,22.44,23.353,3471869,0
2008-11-28,23.239,23.871,23.185,23.858,1660587,0
2008-12-01,23.277,23.818,22.842,23.193,6098357,0
2008-12-02,23.235,23.346,21.609,22.218,9839204,0
2008-12-03,22.12,23.134,21.942,23.02,5090034,0
2008-12-04,22.622,22.988,21.652,22.034,3316422,0
2008-12-05,21.858,22.905,21.349,22.806,3940989,0
2008-12-08,23.247,23.247,22.08,22.499,5034410,0
2008-12-09,22.165,22.682,22.111,22.28,3103651,0
2008-12-10,22.44,23.056,22.424,22.941,3547379,0
2008-12-11,22.813,23.628,22.668,22.85,4942440,0
2008-12-12,22.494,22.867,22.188,22.744,3779353,0
2008-12-15,22.834,22.867,22.111,22.28,3326332,0
2008-12-16,22.37,23.177,22.28,23.072,5326870,0
2008-12-17,23.048,23.21,22.645,23.027,4226524,0
2008-12-18,23.056,24.095,22.996,23.956,7358717,0
2008-12-19,24.026,24.832,23.994,24.332,10880839,0
2008-12-22,24.374,24.709,24.231,24.65,4647087,0
2008-12-23,24.765,24.774,23.98,24.086,4050992,0
2008-12-24,24.17,24.422,24.101,24.238,1714210,0
2008-12-26,24.391,24.636,24.352,24.459,1696931,0
2008-12-29,24.452,24.575,23.956,24.339,2949932,0
2008-12-30,24.431,24.65,24.21,24.439,4048114,0
2008-12-31,24.551,25.444,24.544,25.375,3370608,0
2009-01-02,25.535,26.039,25.261,25.923,2937611,0
2009-01-05,26.045,26.182,25.383,25.687,4559888,0
2009-01-06,25.816,26.076,25.033,25.245,4109150,0
2009-01-07,25.245,25.289,24.824,24.969,2990577,0
2009-01-08,24.94,25.405,24.902,25.375,3698413,0
2009-01-09,25.375,25.496,24.817,24.864,2597922,0
2009-01-12,24.94,25.17,24.741,25.001,2440044,0
2009-01-13,24.932,25.1,24.218,24.498,3475775,0
2009-01-14,24.161,24.161,23.544,24.072,3436458,0
2009-01-15,24.26,24.26,23.743,24.218,3863998,0
2009-01-16,24.481,24.895,24.352,24.782,4752457,0
2009-01-20,24.726,25.047,24.218,24.267,3998752,0
2009-01-21,24.618,24.734,24.063,24.658,4480602,0
2009-01-22,24.343,24.864,24.095,24.284,4576180,0
2009-01-23,23.934,24.452,23.79,24.309,2811415,0
2009-01-26,24.343,25.077,24.343,24.788,4656733,0
2009-01-27,24.956,24.978,24.374,24.551,4011141,0
2009-01-28,24.317,24.459,23.851,24.218,8518948,0
2009-01-29,24.019,25.383,24.019,24.932,5667161,0
2009-01-30,25.047,25.107,23.799,23.904,5290879,0
2009-02-02,23.666,24.802,23.568,24.689,6157850,0
2009-02-03,24.774,24.947,24.26,24.802,4286181,0
2009-02-04,24.94,25.27,24.832,25.063,3912386,0
2009-02-05,25.041,25.84,24.84,25.643,4637635,0
2009-02-06,25.436,25.695,25.161,25.329,4981295,0
2009-02-09,25.206,25.313,24.683,25.116,2753612,0
2009-02-10,24.956,25.232,24.161,24.293,3412703,0
2009-02-11,24.365,24.529,23.912,24.145,2347118,0
2009-02-12,23.79,24.01,23.406,23.973,3015461,0
2009-02-13,23.994,24.567,23.965,24.252,3145270,0
2009-02-17,23.658,23.765,22.882,22.912,3835449,0
2009-02-18,23.02,23.02,22.559,22.722,3453725,0
2009-02-19,22.728,23.226,22.674,22.957,3274649,0
2009-02-20,22.614,23.126,22.12,22.461,3781897,0
2009-02-23,22.538,22.637,21.576,21.652,4184659,0
2009-02-24,21.793,22.668,21.677,22.554,3956796,0
2009-02-25,22.355,22.637,22.196,22.37,3187810,0
2009-02-26,22.637,22.834,21.891,21.934,4028738,0
2009-02-27,21.8,22.08,21.118,21.387,5619262,0
2009-03-02,21.07,21.516,20.494,20.571,5403768,0
2009-03-03,20.8,20.889,19.314,19.341,7996971,0
2009-03-04,19.581,19.825,19.267,19.556,5755081,0
2009-03-05,19.499,19.499,18.452,18.963,6642828,0
2009-03-06,19.639,19.639,18.398,18.917,5681404,0
2009-03-09,18.758,18.917,18.352,18.512,5111122,0
2009-03-10,18.792,18.886,18.551,18.84,6288588,0
2009-03-11,19.008,19.047,18.711,18.84,6100118,0
2009-03-12,18.824,19.16,18.527,19.077,4431346,0
2009-03-13,19.068,19.612,19.017,19.251,4965494,0
2009-03-16,19.366,20.244,19.366,19.825,4475127,0
2009-03-17,19.876,20.007,19.547,20.007,3662187,0
2009-03-18,19.932,21.011,19.654,20.776,9925693,0
2009-03-19,21.026,21.54,20.8,21.358,7002585,0
2009-03-20,21.455,21.723,20.97,21.02,7045789,0
2009-03-23,21.379,21.731,21.151,21.709,5949930,0
2009-03-24,21.426,21.631,20.776,20.791,6518337,0
2009-03-25,20.937,21.089,20.381,20.677,5523835,0
2009-03-26,20.8,20.921,19.817,20.725,8042762,0
2009-03-27,20.663,20.663,19.925,20.031,6226180,0
2009-03-30,19.702,19.932,18.917,19.122,9578322,0
2009-03-31,18.452,19.732,18.301,19.259,14956402,0
2009-04-01,19.085,19.564,18.872,19.375,11362000,0
2009-04-02,19.448,20.31,19.366,20.082,73064949,0
2009-04-03,20.273,20.396,19.761,20.054,10698963,0
2009-04-06,19.977,20.197,19.87,20.068,9876676,0
2009-04-07,19.959,20.167,19.654,19.9,9448274,0
2009-04-08,20.074,20.236,19.917,20.189,6440953,0
2009-04-09,20.52,20.526,19.817,20.128,7080746,0
2009-04-13,20.106,20.205,19.761,19.893,6380326,0
2009-04-14,19.87,19.959,19.556,19.719,8840272,0
2009-04-15,19.639,20.205,19.532,20.205,7598117,0
2009-04-16,20.783,20.839,20.189,20.677,11554173,0
2009-04-17,20.685,20.898,20.442,20.839,16250948,0
2009-04-20,20.747,20.776,20.442,20.442,6850524,0
2009-04-21,20.381,20.655,20.174,20.411,6293053,0
2009-04-22,20.26,20.282,19.917,19.939,8314991,0
2009-04-23,19.947,20.007,19.801,19.932,6745661,0
2009-04-24,20.31,20.594,19.794,19.947,7387284,0
2009-04-27,19.885,20.304,19.747,20.06,6363900,0
2009-04-28,20.007,20.252,19.947,20.09,5538788,0
2009-04-29,20.146,20.364,20.09,20.16,6002968,0
2009-04-30,20.335,20.511,19.908,20.114,12254358,0
2009-05-01,20.197,20.578,19.998,20.539,4992275,0
2009-05-04,20.594,20.731,20.128,20.411,6847338,0
2009-05-05,20.434,20.532,20.128,20.364,7069036,0
2009-05-06,20.205,20.296,19.885,19.959,5679339,0
2009-05-07,20.146,20.26,19.876,19.998,5735766,0
2009-05-08,20.236,20.547,19.825,19.939,6370459,0
2009-05-11,19.893,20.039,19.825,19.9,5151241,0
2009-05-12,20.039,20.31,19.876,20.31,5261227,0
2009-05-13,20.097,20.252,19.825,19.846,8521752,0
2009-05-14,19.908,20.007,19.39,19.606,6730188,0
2009-05-15,19.42,19.42,18.872,19.017,9339891,0
2009-05-18,19.166,19.532,19.061,19.465,9327858,0
2009-05-19,19.519,19.959,19.505,19.679,6089540,0
2009-05-20,19.769,19.825,19.115,19.16,6431231,0
2009-05-21,19.16,19.291,19,19.102,5655538,0
2009-05-22,19.201,19.366,19.085,19.175,4295557,0
2009-05-26,19.209,19.794,18.995,19.71,5910038,0
2009-05-27,19.753,19.846,19.358,19.383,4045986,0
2009-05-28,19.525,19.983,19.398,19.893,5798401,0
2009-05-29,19.947,20.265,19.761,20.082,7776495,0
2009-06-01,20.265,20.862,20.265,20.783,6720445,0
2009-06-02,20.823,20.877,20.121,20.16,8836553,0
2009-06-03,20.146,20.434,19.825,20.074,4263740,0
2009-06-04,20.205,20.22,19.977,20.114,4204594,0
2009-06-05,20.174,20.472,19.876,20.434,6869075,0
2009-06-08,20.29,20.502,19.87,20.106,4616207,0
2009-06-09,20.181,20.228,19.885,19.932,3820740,0
2009-06-10,20.074,20.539,20.068,20.434,14872238,0
2009-06-11,20.511,21.103,20.486,20.929,7060119,0
2009-06-12,20.8,21.471,20.609,21.349,5729755,0
2009-06-15,21.142,21.282,20.718,20.862,4747208,0
2009-06-16,20.883,21.266,20.846,21.096,7289577,0
2009-06-17,21.02,21.288,20.997,21.19,5397500,0
2009-06-18,21.266,21.723,21.197,21.7,5308776,0
2009-06-19,21.866,21.874,21.525,21.631,9630941,0
2009-06-22,21.533,22.065,21.349,21.923,6885881,0
2009-06-23,21.973,22.057,21.462,21.54,5965100,0
2009-06-24,21.744,22.073,21.555,21.759,5521613,0
2009-06-25,21.723,22.057,21.403,22.048,8087229,0
2009-06-26,22.034,22.034,21.64,21.816,7115650,0
2009-06-29,21.816,22.172,21.692,22.141,3619015,0
2009-06-30,22.127,22.233,21.692,22.029,6832816,0
2009-07-01,22.188,22.325,22.042,22.165,5572215,0
2009-07-02,21.929,22.006,21.502,21.562,6307899,0
2009-07-06,21.516,22.08,21.441,22.073,6379759,0
2009-07-07,22.08,22.111,21.759,21.784,5728327,0
2009-07-08,21.908,22.065,21.403,21.601,5241788,0
2009-07-09,21.744,21.915,21.462,21.8,4269058,0
2009-07-10,21.731,21.8,21.403,21.752,4699103,0
2009-07-13,21.767,21.934,21.441,21.923,6813570,0
2009-07-14,21.99,22.098,21.731,22.098,3508210,0
2009-07-15,22.203,22.653,22.057,22.645,4360148,0
2009-07-16,22.584,22.941,22.172,22.834,5402150,0
2009-07-17,22.782,22.981,22.44,22.722,3849683,0
2009-07-20,22.874,22.949,22.592,22.842,4988213,0
2009-07-21,23.048,23.056,22.668,23.056,5444090,0
2009-07-22,23.027,23.079,22.559,22.661,5711608,0
2009-07-23,22.735,23.353,22.668,23.033,12283465,0
2009-07-24,22.965,23.613,22.896,23.592,5121421,0
2009-07-27,23.506,23.772,23.445,23.743,3257849,0
2009-07-28,23.651,23.666,23.02,23.247,6479393,0
2009-07-29,23.072,23.431,22.92,23.269,3959581,0
2009-07-30,23.4,23.635,23.21,23.37,4128332,0
2009-07-31,23.918,24.674,23.377,23.607,8096280,0
2009-08-03,23.863,23.98,23.536,23.651,4347314,0
2009-08-04,23.592,23.772,23.461,23.552,5618718,0
2009-08-05,23.621,23.743,23.264,23.493,3818039,0
2009-08-06,23.309,23.506,23.079,23.445,5723114,0
2009-08-07,23.52,23.98,23.445,23.781,4757111,0
2009-08-10,23.743,23.895,23.468,23.658,2183258,0
2009-08-11,23.635,23.737,23.431,23.69,2549687,0
2009-08-12,23.699,23.895,23.4,23.743,2874941,0
2009-08-13,23.743,23.772,23.438,23.683,3779573,0
2009-08-14,23.69,23.827,23.4,23.719,3138522,0
2009-08-17,23.461,23.728,23.377,23.552,3550845,0
2009-08-18,23.544,23.6,23.202,23.392,4072468,0
2009-08-19,23.247,23.468,23.247,23.438,3656052,0
2009-08-20,23.37,23.79,23.309,23.781,4221200,0
2009-08-21,23.871,24.132,23.666,24.01,5212045,0
2009-08-24,24.032,24.177,23.827,24.047,2519142,0
2009-08-25,24.109,24.267,23.811,23.835,3681974,0
2009-08-26,23.835,24.056,23.666,23.985,4654840,0
2009-08-27,24.019,24.186,23.804,24.125,3510617,0
2009-08-28,24.276,24.309,23.94,24.293,3478391,0
2009-08-31,24.186,24.284,23.912,23.965,3959094,0
2009-09-01,23.934,24.177,23.666,23.69,5532741,0
2009-09-02,23.643,23.765,23.385,23.477,3672216,0
2009-09-03,23.607,23.613,23.317,23.485,4121905,0
2009-09-04,23.544,23.643,23.431,23.628,2176015,0
2009-09-08,23.743,23.743,23.477,23.529,4892239,0
2009-09-09,23.529,23.683,23.477,23.559,4133388,0
2009-09-10,23.6,23.69,23.235,23.392,3490674,0
2009-09-11,23.461,23.592,23.353,23.4,4550663,0
2009-09-14,23.392,23.851,23.292,23.781,5272434,0
2009-09-15,23.811,24.072,23.643,24.047,4574113,0
2009-09-16,24.072,24.352,23.88,24.267,3759686,0
2009-09-17,24.246,24.359,24.072,24.117,3882561,0
2009-09-18,24.186,24.452,24.125,24.445,6349126,0
2009-09-21,24.399,24.498,24.154,24.359,4565677,0
2009-09-22,24.452,24.452,23.98,23.98,4844193,0
2009-09-23,23.985,24.352,23.863,23.912,11052054,0
2009-09-24,23.965,24.072,23.69,23.719,5797396,0
2009-09-25,23.683,23.818,23.621,23.621,4234487,0
2009-09-28,23.643,23.934,23.643,23.772,3512002,0
2009-09-29,23.863,23.863,23.52,23.675,4102900,0
2009-09-30,23.666,23.818,23.461,23.628,5777783,0
2009-10-01,23.818,23.818,23.445,23.52,5379763,0
2009-10-02,23.423,23.468,23.126,23.154,4235893,0
2009-10-05,23.269,23.406,22.949,23.37,4150842,0
2009-10-06,23.4,23.635,23.292,23.477,4442776,0
2009-10-07,23.515,23.52,23.264,23.423,2981346,0
2009-10-08,23.52,23.69,23.247,23.292,4940535,0
2009-10-09,23.255,23.415,23.193,23.415,5447495,0
2009-10-12,23.453,23.643,23.346,23.506,4498237,0
2009-10-13,23.52,23.52,23.163,23.226,4322480,0
2009-10-14,23.385,23.431,22.941,23.255,8893602,0
2009-10-15,23.218,23.658,23.134,23.607,8696251,0
2009-10-16,23.499,24.002,23.423,23.965,7520564,0
2009-10-19,23.956,24.3,23.757,24.186,6427601,0
2009-10-20,24.161,24.17,23.621,23.843,5518568,0
2009-10-21,24.032,24.047,23.628,23.643,5242342,0
2009-10-22,23.643,23.888,23.506,23.858,3463953,0
2009-10-23,23.918,23.918,23.377,23.493,3120564,0
2009-10-26,23.506,23.827,23.094,23.193,4787027,0
2009-10-27,23.226,23.385,22.988,23.027,4235610,0
2009-10-28,22.957,23.134,22.559,22.614,8191254,0
2009-10-29,22.996,23.506,22.806,23.468,10282511,0
2009-10-30,23.485,23.94,23.02,23.04,10674374,0
2009-11-02,23.048,23.706,23.048,23.172,9725025,0
2009-11-03,23.126,23.477,23.086,23.309,5999745,0
2009-11-04,23.392,23.781,23.269,23.445,5220578,0
2009-11-05,23.613,23.94,23.445,23.888,6096579,0
2009-11-06,23.515,23.719,23.362,23.658,5963927,0
2009-11-09,23.818,24.139,23.69,24.101,6428942,0
2009-11-10,24.154,24.267,23.94,24.186,4562295,0
2009-11-11,24.339,24.352,24.132,24.17,5304534,0
2009-11-12,24.161,24.276,23.895,23.934,4499439,0
2009-11-13,23.949,24.17,23.811,24.109,5514155,0
2009-11-16,24.267,24.513,24.154,24.49,5100169,0
2009-11-17,24.474,24.474,24.284,24.365,3726902,0
2009-11-18,24.339,24.416,24.095,24.139,5736806,0
2009-11-19,24.047,24.08,23.485,23.628,7177300,0
2009-11-20,23.584,23.956,23.468,23.843,6344088,0
2009-11-23,24.186,24.325,24.145,24.293,5891312,0
2009-11-24,24.374,24.537,24.194,24.537,4156293,0
2009-11-25,24.544,24.636,24.416,24.52,6044452,0
2009-11-27,24.374,24.374,23.94,24.056,3591437,0
2009-11-30,24.145,24.575,24.095,24.544,7260396,0
2009-12-01,24.604,25.206,24.59,25.189,7254324,0
2009-12-02,25.232,25.94,25.182,25.879,8020084,0
2009-12-03,25.986,26.191,25.717,25.96,5546122,0
2009-12-04,26.1,26.328,25.353,25.765,8940367,0
2009-12-07,25.786,26.243,25.772,26.115,5264184,0
2009-12-08,26.109,26.282,25.915,26.174,4968859,0
2009-12-09,26.152,26.419,26.137,26.412,6237952,0
2009-12-10,26.58,26.983,26.473,26.626,6340066,0
2009-12-11,26.868,27.129,26.612,27.129,7186061,0
2009-12-14,27.265,27.838,26.883,26.999,12437176,0
2009-12-15,26.826,26.991,26.441,26.733,5876181,0
2009-12-16,26.953,26.967,26.733,26.826,5278865,0
2009-12-17,26.645,26.801,26.473,26.546,3666173,0
2009-12-18,26.563,26.868,26.426,26.746,5956555,0
2009-12-21,26.883,27.031,26.76,26.826,2777733,0
2009-12-22,26.883,26.999,26.525,26.563,3583201,0
2009-12-23,26.632,26.784,26.314,26.481,4802843,0
2009-12-24,26.433,26.826,26.433,26.776,1264066,0
2009-12-28,26.826,26.868,26.596,26.712,2452124,0
2009-12-29,26.645,26.974,26.645,26.932,2521705,0
2009-12-30,26.768,26.983,26.739,26.883,1964072,0
2009-12-31,26.967,26.991,26.525,26.525,1949195,0
2010-01-04,26.76,27.449,26.533,26.639,5346571,0
2010-01-05,26.669,26.776,26.2,26.334,6705020,0
2010-01-06,26.35,26.76,26.275,26.603,4140954,0
2010-01-07,26.518,26.924,26.447,26.833,4616015,0
2010-01-08,26.826,27.305,26.632,27.152,5220613,0
2010-01-11,27.28,27.527,27.152,27.433,5236808,0
2010-01-12,27.288,27.35,27.121,27.159,3717391,0
2010-01-13,27.129,27.534,27.129,27.493,3580163,0
2010-01-14,27.527,27.642,27.371,27.601,4089029,0
2010-01-15,27.427,27.541,27.037,27.456,6421376,0
2010-01-19,27.318,27.815,27.318,27.785,5591605,0
2010-01-20,27.677,27.868,27.464,27.846,6486255,0
2010-01-21,28.004,28.105,27.449,27.534,5788079,0
2010-01-22,27.577,27.592,27.005,27.005,5516711,0
2010-01-25,27.196,27.335,26.84,27.159,3299747,0
2010-01-26,27.105,27.288,27.046,27.152,4646283,0
2010-01-27,27.096,27.403,26.726,27.09,5126090,0
2010-01-28,27.129,27.243,26.733,26.733,5185595,0
2010-01-29,26.793,26.915,26.398,26.419,5156790,0
2010-02-01,26.54,26.62,26.092,26.382,6711100,0
2010-02-02,26.447,26.768,26.191,26.733,3819769,0
2010-02-03,26.661,26.661,26.343,26.456,7005036,0
2010-02-04,26.321,26.419,25.708,25.733,4515356,0
2010-02-05,25.687,25.816,25.197,25.65,5828432,0
2010-02-08,25.368,25.42,24.985,25.024,4222927,0
2010-02-09,25.197,25.572,25.182,25.313,4478597,0
2010-02-10,25.305,25.329,24.94,25.176,3435189,0
2010-02-11,25.132,25.261,24.969,25.223,4007423,0
2010-02-12,25.116,25.232,24.918,25.125,4181685,0
2010-02-16,25.176,25.701,25.01,25.695,4110609,0
2010-02-17,25.794,25.824,25.544,25.581,2797927,0
2010-02-18,25.52,25.701,25.511,25.559,5029438,0
2010-02-19,25.474,26.023,25.375,25.901,5055031,0
2010-02-22,26.06,26.06,25.65,25.659,3842525,0
2010-02-23,25.609,25.772,25.46,25.708,4097309,0
2010-02-24,25.801,25.879,25.388,25.855,5161187,0
2010-02-25,25.572,25.724,25.276,25.679,3248025,0
2010-02-26,25.772,25.801,25.52,25.635,3456060,0
2010-03-01,25.708,26.032,25.708,25.879,3888654,0
2010-03-02,25.978,26.122,25.923,26.014,3851614,0
2010-03-03,26.1,26.152,25.824,25.901,2522625,0
2010-03-04,25.901,25.923,25.679,25.855,3004899,0
2010-03-05,26.002,26.145,25.801,26.115,2586350,0
2010-03-08,26.167,26.207,25.96,26.06,2601787,0
2010-03-09,26.045,26.122,25.932,26.014,2175916,0
2010-03-10,26.122,26.174,25.923,26.039,3308042,0
2010-03-11,26.122,26.182,25.886,26.092,3815782,0
2010-03-12,26.115,26.145,25.908,26.002,3876253,0
2010-03-15,26.032,26.221,25.952,26.221,2900677,0
2010-03-16,26.167,26.533,26.084,26.513,2860647,0
2010-03-17,26.54,26.603,26.365,26.546,2479310,0
2010-03-18,26.596,26.661,26.357,26.505,3151491,0
2010-03-19,26.525,26.596,26.122,26.321,5165741,0
2010-03-22,26.228,26.321,25.978,25.986,3047015,0
2010-03-23,25.969,26.152,25.923,26.152,3953448,0
2010-03-24,26.039,26.084,25.816,25.915,3816296,0
2010-03-25,26.023,26.084,25.84,25.848,3013603,0
2010-03-26,25.908,26.092,25.833,25.993,2632217,0
2010-03-29,26.002,26.228,25.993,26.207,3303973,0
2010-03-30,26.207,26.49,26.152,26.243,4410017,0
2010-03-31,26.207,26.251,25.96,26.06,3327387,0
2010-04-01,26.152,26.412,26.115,26.298,2997595,0
2010-04-05,26.412,26.419,26.129,26.159,4956533,0
2010-04-06,26.115,26.191,26.06,26.152,7449727,0
2010-04-07,26.122,26.145,25.901,25.986,3835604,0
2010-04-08,25.915,25.946,25.733,25.893,3033314,0
2010-04-09,26.076,26.137,25.733,26.129,3021637,0
2010-04-12,26.258,26.258,25.96,25.986,4418617,0
2010-04-13,26.014,26.076,25.756,25.978,4418131,0
2010-04-14,25.952,25.969,25.617,25.848,4673275,0
2010-04-15,25.772,25.808,25.535,25.75,5529483,0
2010-04-16,25.733,25.901,25.602,25.717,5923825,0
2010-04-19,25.659,25.779,25.544,25.772,4942444,0
2010-04-20,25.808,25.915,25.679,25.886,3053570,0
2010-04-21,25.848,25.923,25.75,25.886,2405604,0
2010-04-22,25.733,25.952,25.617,25.908,3118526,0
2010-04-23,25.908,25.94,25.671,25.94,3507030,0
2010-04-26,25.923,25.952,25.659,25.742,0,0
2010-04-27,25.687,25.96,25.388,25.42,7507942,0
2010-04-28,25.589,25.626,25.329,25.559,5806861,0
2010-04-29,25.742,26.076,25.643,25.801,4839153,0
2010-04-30,26.282,26.686,26.152,26.152,7670143,0
2010-05-03,26.228,26.481,26.06,26.35,6204655,0
2010-05-04,26.109,26.328,25.474,25.626,10507378,0
2010-05-05,25.468,25.679,25.223,25.444,8718235,0
2010-05-06,25.041,25.107,21.478,24.537,10914695,0
2010-05-07,24.537,24.824,24.032,24.339,10090753,0
2010-05-10,25.001,25.329,24.918,25.27,7254797,0
2010-05-11,25.055,25.496,25.055,25.276,6493306,0
2010-05-12,25.368,25.724,25.083,25.602,5872681,0
2010-05-13,25.511,25.824,25.313,25.388,3986282,0
2010-05-14,24.902,25.388,24.902,25.161,6268212,0
2010-05-17,25.223,25.27,24.817,25.155,4329145,0
2010-05-18,25.01,25.276,24.788,24.856,4992814,0
2010-05-19,24.741,24.802,24.416,24.636,4911290,0
2010-05-20,24.218,24.359,23.863,23.895,5868568,0
2010-05-21,23.699,24.01,23.468,23.985,5901413,0
2010-05-24,23.818,24.139,23.699,23.781,2642080,0
2010-05-25,23.317,23.613,22.928,23.613,7478057,0
2010-05-26,23.799,23.918,23.52,23.651,5295183,0
2010-05-27,24.002,24.399,23.88,24.391,5384059,0
2010-05-28,24.445,24.611,24.231,24.365,5210314,0
2010-06-01,24.139,24.225,23.757,23.79,4506954,0
2010-06-02,23.949,24.309,23.748,24.284,3904914,0
2010-06-03,24.452,24.667,24.3,24.52,3398593,0
2010-06-04,24.276,24.276,23.635,23.728,4526224,0
2010-06-07,23.79,24.267,23.728,23.965,5168258,0
2010-06-08,23.985,24.252,23.799,24.186,7427479,0
2010-06-09,24.339,24.339,24.08,24.201,7188257,0
2010-06-10,24.596,24.956,24.481,24.918,7139157,0
2010-06-11,24.704,24.848,24.407,24.741,6969489,0
2010-06-14,24.94,24.978,24.683,24.709,3814673,0
2010-06-15,24.909,25.474,24.886,25.474,6454761,0
2010-06-16,25.296,25.786,25.296,25.679,4191580,0
2010-06-17,25.687,25.94,25.581,25.923,4114892,0
2010-06-18,25.932,26.052,25.801,25.969,4805720,0
2010-06-21,26.159,26.221,25.733,25.824,3220086,0
2010-06-22,25.794,25.908,25.329,25.388,4413170,0
2010-06-23,25.429,25.452,24.873,24.947,5445880,0
2010-06-24,24.918,25.206,24.802,24.947,5787052,0
2010-06-25,25.069,25.245,24.782,25.155,4638983,0
2010-06-28,25.305,25.544,24.978,25.396,4199066,0
2010-06-29,25.17,25.206,24.856,24.926,7101254,0
2010-06-30,24.941,25.149,24.562,24.623,7427939,0
2010-07-01,24.717,24.765,24.3,24.567,5167498,0
2010-07-02,24.667,24.856,24.551,24.696,4318333,0
2010-07-06,24.873,25.388,24.824,25.359,7370408,0
2010-07-07,25.52,26.243,25.368,26.207,9228863,0
2010-07-08,26.35,26.554,26.191,26.513,5525876,0
2010-07-09,26.525,26.588,26.122,26.563,4248598,0
2010-07-12,26.525,26.603,26.282,26.588,3702672,0
2010-07-13,26.645,26.645,26.266,26.513,5640725,0
2010-07-14,26.456,26.639,26.251,26.58,3721319,0
2010-07-15,26.513,26.94,26.382,26.9,4770436,0
2010-07-16,26.793,26.924,26.447,26.505,5766836,0
2010-07-19,26.661,27.06,26.58,26.974,4086337,0
2010-07-20,26.801,27.403,26.733,27.387,5180133,0
2010-07-21,27.427,27.427,26.661,26.883,5865650,0
2010-07-22,27.152,27.57,27.152,27.288,5271155,0
2010-07-23,27.258,27.449,27.082,27.297,5274473,0
2010-07-26,27.228,27.584,27.228,27.577,4117632,0
2010-07-27,27.654,28.058,27.563,27.928,5270463,0
2010-07-28,27.798,27.983,27.633,27.913,3527971,0
2010-07-29,28.018,28.075,27.379,27.527,6819094,0
2010-07-30,26.967,27.633,26.883,27.433,8050062,0
2010-08-02,27.601,27.691,27.243,27.654,5354228,0
2010-08-03,27.633,27.806,27.493,27.642,5888646,0
2010-08-04,27.371,27.472,27.196,27.441,6225411,0
2010-08-05,27.335,27.79,27.312,27.76,5070077,0
2010-08-06,27.28,27.478,27.121,27.433,5891762,0
2010-08-09,27.456,27.51,27.228,27.335,5188329,0
2010-08-10,27.144,27.79,27.06,27.654,4897963,0
2010-08-11,27.273,27.371,27.046,27.067,4023592,0
2010-08-12,26.826,27.053,26.733,26.953,3904011,0
2010-08-13,26.818,27.28,26.818,27.082,4142541,0
2010-08-16,26.967,27.28,26.733,27.243,3178471,0
2010-08-17,27.105,27.519,27.105,27.265,4256293,0
2010-08-18,27.341,27.341,26.626,26.852,7087888,0
2010-08-19,26.833,26.833,26.343,26.563,4566374,0
2010-08-20,26.391,26.645,26.307,26.546,3863684,0
2010-08-23,26.694,26.991,26.639,26.768,5200053,0
2010-08-24,26.588,27.19,26.588,26.999,4335854,0
2010-08-25,26.9,26.999,26.612,26.94,3849806,0
2010-08-26,27.053,27.067,26.76,26.84,2830355,0
2010-08-27,26.953,27.288,26.678,27.228,4120524,0
2010-08-30,27.204,27.273,26.809,26.818,2888518,0
2010-08-31,26.726,27.093,26.578,27,3879854,0
2010-09-01,27.249,27.724,27.121,27.534,4334118,0
2010-09-02,27.654,27.654,27.174,27.341,3598674,0
2010-09-03,27.502,27.592,27.196,27.541,3402624,0
2010-09-07,27.312,27.677,27.312,27.577,3650285,0
2010-09-08,27.661,27.683,27.456,27.51,2909453,0
2010-09-09,27.754,27.868,27.592,27.716,2624411,0
2010-09-10,27.838,28.004,27.464,27.928,6879777,0
2010-09-13,28.118,28.157,27.936,27.983,5175949,0
2010-09-14,27.954,27.983,27.647,27.768,3348614,0
2010-09-15,27.74,27.776,27.464,27.584,4600538,0
2010-09-16,27.456,27.519,27.335,27.449,2831916,0
2010-09-17,27.584,27.609,27.305,27.358,4457760,0
2010-09-20,27.358,27.76,27.358,27.708,2970558,0
2010-09-21,27.661,27.7,27.365,27.456,4493539,0
2010-09-22,27.472,27.884,27.449,27.776,3221501,0
2010-09-23,27.661,27.846,27.456,27.527,2684139,0
2010-09-24,27.768,27.928,27.716,27.831,4302887,0
2010-09-27,27.601,27.975,27.592,27.86,2639831,0
2010-09-28,27.959,28.09,27.633,27.998,3268179,0
2010-09-29,27.921,28.083,27.654,27.798,3179743,0
2010-09-30,27.928,27.967,27.502,27.624,4094912,0
2010-10-01,27.754,27.815,27.484,27.618,3170453,0
2010-10-04,27.661,27.846,27.472,27.601,3025639,0
2010-10-05,27.815,27.822,27.633,27.708,5199627,0
2010-10-06,27.677,27.76,27.493,27.647,2286920,0
2010-10-07,27.798,27.838,27.379,27.484,4057442,0
2010-10-08,27.57,27.74,27.379,27.592,3090989,0
2010-10-11,27.563,27.785,27.563,27.669,1905529,0
2010-10-12,27.464,27.519,27.204,27.341,5873065,0
2010-10-13,27.42,27.449,27.236,27.318,4186816,0
2010-10-14,27.312,27.403,27.211,27.288,3082708,0
2010-10-15,27.42,27.534,27.265,27.403,3348948,0
2010-10-18,27.456,27.822,27.449,27.7,4219618,0
2010-10-19,27.876,28.332,27.633,27.846,9895509,0
2010-10-20,27.954,28.134,27.831,28.075,4058752,0
2010-10-21,28.216,28.216,27.921,28.134,4274098,0
2010-10-22,28.197,28.197,27.846,27.983,5475764,0
2010-10-25,28.126,28.126,27.785,27.798,3638335,0
2010-10-26,27.732,28.018,27.724,27.954,3264785,0
2010-10-27,27.954,28.118,27.724,28.097,3919928,0
2010-10-28,28.265,28.548,28.209,28.371,4895655,0
2010-10-29,28.373,28.631,28.257,28.547,3508691,0
2010-11-01,28.653,28.799,28.209,28.424,3015040,0
2010-11-02,28.561,28.791,28.477,28.692,3299563,0
2010-11-03,28.767,28.791,28.332,28.631,4196026,0
2010-11-04,28.775,28.928,28.455,28.661,4947309,0
2010-11-05,28.707,28.767,28.455,28.743,4271851,0
2010-11-08,28.349,28.379,28.097,28.157,3574787,0
2010-11-09,28.271,28.432,28.051,28.134,3363174,0
2010-11-10,28.205,28.205,27.806,27.905,3027834,0
2010-11-11,27.76,28.012,27.76,27.86,3301640,0
2010-11-12,27.79,28.012,27.716,27.846,3629118,0
2010-11-15,27.954,28.035,27.754,27.776,3065418,0
2010-11-16,27.661,27.74,27.297,27.403,4332701,0
2010-11-17,27.472,27.563,27.174,27.236,4836707,0
2010-11-18,27.427,27.534,27.204,27.493,2838847,0
2010-11-19,27.527,27.554,27.166,27.258,3627968,0
2010-11-22,27.228,27.502,27.096,27.441,2664030,0
2010-11-23,27.249,27.288,26.974,27.204,3231895,0
2010-11-24,27.249,27.478,27.236,27.464,2438559,0
2010-11-26,27.327,27.541,27.19,27.335,1430589,0
2010-11-29,27.152,27.327,26.96,27.204,3293736,0
2010-11-30,27.134,27.318,27,27.141,5203968,0
2010-12-01,27.464,27.806,27.365,27.754,5327557,0
2010-12-02,27.661,27.708,27.35,27.51,5409893,0
2010-12-03,27.472,27.642,27.327,27.441,3346104,0
2010-12-06,27.28,27.441,27.258,27.297,2760660,0
2010-12-07,27.464,27.527,26.991,27.005,3811796,0
2010-12-08,27.031,27.144,26.626,26.746,5818131,0
2010-12-09,26.852,26.999,26.678,26.967,3466822,0
2010-12-10,27.135,27.273,26.999,27.174,3032524,0
2010-12-13,27.243,27.449,27.159,27.35,3065159,0
2010-12-14,27.427,27.754,27.395,27.51,2904261,0
2010-12-15,27.484,27.584,27.22,27.236,3226173,0
2010-12-16,27.335,27.502,27.22,27.484,3217342,0
2010-12-17,27.371,27.464,27.144,27.441,4945188,0
2010-12-20,27.554,27.609,27.258,27.42,3732246,0
2010-12-21,27.51,27.554,27.228,27.297,2705601,0
2010-12-22,27.35,27.519,27.288,27.42,3012723,0
2010-12-23,27.395,27.441,27.204,27.387,2364962,0
2010-12-27,27.35,27.449,27.135,27.358,1588623,0
2010-12-28,27.341,27.577,27.273,27.484,1794717,0
2010-12-29,27.572,27.644,27.479,27.544,2082662,0
2010-12-30,27.572,27.644,27.45,27.486,1778497,0
2010-12-31,27.471,27.572,27.39,27.431,1688247,0
2011-01-03,27.654,27.677,27.449,27.642,2468176,0
2011-01-04,27.647,27.975,27.484,27.838,4320773,0
2011-01-05,27.642,27.716,27.379,27.42,5418737,0
2011-01-06,27.484,27.592,27.174,27.554,4682774,0
2011-01-07,27.624,27.661,27.228,27.449,3577670,0
2011-01-10,27.395,27.412,27.129,27.265,3422379,0
2011-01-11,27.327,27.449,27.258,27.387,4594017,0
2011-01-12,27.563,27.624,27.305,27.412,3716091,0
2011-01-13,27.433,27.433,27.031,27.196,5700441,0
2011-01-14,26.868,27.249,26.833,27.031,5499369,0
2011-01-18,27.023,27.654,27.005,27.609,5318256,0
2011-01-19,27.642,27.716,27.318,27.412,3753139,0
2011-01-20,27.427,27.846,27.379,27.806,4034319,0
2011-01-21,27.913,27.991,27.563,27.785,2975372,0
2011-01-24,27.785,28.051,27.724,28.018,6369979,0
2011-01-25,28.027,28.058,27.669,27.954,2692146,0
2011-01-26,27.954,28.004,27.601,27.76,3021960,0
2011-01-27,27.868,28.15,27.748,27.975,4015926,0
2011-01-28,27.954,27.967,27.273,27.341,5115478,0
2011-01-31,27.425,27.477,27.076,27.201,4244122,0
2011-02-01,27.403,27.456,27.031,27.412,4311468,0
2011-02-02,27.273,27.371,27.166,27.211,2939801,0
2011-02-03,27.196,27.358,27.005,27.312,3855708,0
2011-02-04,27.28,27.327,26.876,27.159,3026887,0
2011-02-07,27.288,27.502,27.204,27.478,4145884,0
2011-02-08,27.135,27.327,26.908,27.318,4458438,0
2011-02-09,27.19,27.327,27.135,27.249,3619530,0
2011-02-10,27.19,27.305,27.037,27.152,3523987,0
2011-02-11,27.096,27.341,27.067,27.341,2479164,0
2011-02-14,27.305,27.305,26.94,27.082,2391713,0
2011-02-15,27.037,27.449,26.96,27.318,4106713,0
2011-02-16,27.341,27.371,27.166,27.273,2840043,0
2011-02-17,27.273,27.341,27.166,27.335,3213921,0
2011-02-18,27.371,27.371,27.166,27.265,4735921,0
2011-02-22,27.082,27.211,27.053,27.152,3324323,0
2011-02-23,26.967,27.204,26.76,26.974,3853624,0
2011-02-24,26.924,27.031,26.654,26.768,3851406,0
2011-02-25,26.852,26.953,26.703,26.9,1967026,0
2011-02-28,26.986,27.335,26.986,27.28,3596353,0
2011-03-01,27.358,27.358,26.915,26.915,3402416,0
2011-03-02,26.946,27.204,26.9,27.135,3047363,0
2011-03-03,27.243,27.433,27.236,27.42,2255022,0
2011-03-04,27.327,27.387,26.826,26.94,4236549,0
2011-03-07,27.053,27.297,27.005,27.152,3265451,0
2011-03-08,27.243,27.484,27.152,27.433,2784167,0
2011-03-09,27.441,27.732,27.19,27.677,4295037,0
2011-03-10,27.592,27.592,27.228,27.258,3531413,0
2011-03-11,27.365,27.403,27.19,27.305,3325740,0
2011-03-14,27.166,27.174,26.776,26.946,7985255,0
2011-03-15,26.645,26.776,26.497,26.626,4632418,0
2011-03-16,26.572,26.612,26.039,26.122,7950546,0
2011-03-17,26.386,26.401,25.52,25.619,13200374,0
2011-03-18,25.833,25.915,25.635,25.779,9989594,0
2011-03-21,26.023,26.092,25.786,25.946,3702132,0
2011-03-22,26.039,26.2,25.932,26.045,7559161,0
2011-03-23,25.96,26.419,25.96,26.307,6512445,0
2011-03-24,26.433,26.626,26.35,26.54,4259462,0
2011-03-25,26.626,26.654,26.419,26.464,2666361,0
2011-03-28,26.473,26.626,26.447,26.447,3504650,0
2011-03-29,26.54,26.852,26.398,26.76,4768887,0
2011-03-30,26.852,27.129,26.793,27.067,3899502,0
2011-03-31,27.002,27.097,26.764,26.789,4548635,0
2011-04-01,26.852,27.144,26.852,27.082,3133236,0
2011-04-04,27.144,27.144,26.852,27.031,2949700,0
2011-04-05,26.941,27.063,26.902,26.918,2050273,0
2011-04-06,26.991,27.159,26.953,27.121,3286101,0
2011-04-07,27.063,27.079,26.935,27.041,2312321,0
2011-04-08,27.174,27.174,26.801,26.924,3007079,0
2011-04-11,26.876,26.967,26.447,26.518,5372154,0
2011-04-12,26.494,26.638,26.209,26.377,6111147,0
2011-04-13,26.554,26.768,26.473,26.626,5190826,0
2011-04-14,26.632,26.847,26.497,26.818,3159007,0
2011-04-15,26.861,27.119,26.777,27.041,5172752,0
2011-04-18,26.84,27.031,26.654,26.924,3789507,0
2011-04-19,26.924,26.983,26.58,26.784,3916722,0
2011-04-20,27.072,27.15,26.885,27.087,4403560,0
2011-04-21,27.11,27.15,26.935,27.056,2876126,0
2011-04-25,27.22,27.22,26.9,27.135,2222545,0
2011-04-26,27.312,27.413,27.164,27.358,3296290,0
2011-04-27,27.45,27.688,27.395,27.628,4912732,0
2011-04-28,27.637,27.745,27.535,27.737,5057823,0
2011-04-29,27.733,27.874,27.614,27.811,2894911,0
2011-05-02,27.936,27.936,27.813,27.859,5521050,0
2011-05-03,27.866,28.337,27.829,28.177,4854457,0
2011-05-04,28.185,28.337,27.705,27.936,10989906,0
2011-05-05,27.92,28.185,27.866,27.954,4935105,0
2011-05-06,28.145,28.307,27.853,28.053,5195668,0
2011-05-09,28.128,28.22,27.927,28.168,3252544,0
2011-05-10,28.293,28.609,28.245,28.454,5565420,0
2011-05-11,28.415,28.561,28.322,28.461,3484503,0
2011-05-12,28.415,29.125,28.376,29.056,10006968,0
2011-05-13,29.034,29.109,28.861,29.017,4476055,0
2011-05-16,29.026,29.387,29.001,29.125,5542641,0
2011-05-17,29.418,30.106,29.387,29.998,9874630,0
2011-05-18,29.974,29.99,29.51,29.912,4837712,0
2011-05-19,29.99,30.066,29.595,29.712,4729193,0
2011-05-20,29.688,29.899,29.502,29.768,4663392,0
2011-05-23,29.574,29.86,29.418,29.644,5107844,0
2011-05-24,29.853,30.059,29.712,29.998,7411851,0
2011-05-25,29.819,29.912,29.536,29.753,6493934,0
2011-05-26,29.653,29.695,29.365,29.627,3733153,0
2011-05-27,29.679,29.844,29.459,29.586,4043669,0
2011-05-31,29.725,29.733,29.322,29.495,6080358,0
2011-06-01,29.51,29.603,29.358,29.358,3935668,0
2011-06-02,29.466,29.466,29.142,29.318,3410829,0
2011-06-03,29.117,29.251,28.933,28.962,5612762,0
2011-06-06,28.933,29.071,28.726,29.017,4397597,0
2011-06-07,29.071,29.326,28.987,29.009,3991190,0
2011-06-08,29.034,29.133,28.878,29.08,4006520,0
2011-06-09,29.094,29.133,28.878,28.925,3752615,0
2011-06-10,28.987,28.987,28.561,28.662,4739332,0
2011-06-13,28.777,28.81,28.624,28.669,3318177,0
2011-06-14,28.825,28.925,28.584,28.817,3567569,0
2011-06-15,28.693,28.878,28.447,28.517,3330900,0
2011-06-16,28.466,28.923,28.466,28.843,3634930,0
2011-06-17,28.987,29.301,28.91,29.063,5339100,0
2011-06-20,29.017,29.287,28.886,29.272,7487385,0
2011-06-21,29.427,29.481,29.186,29.251,3436065,0
2011-06-22,29.157,29.233,28.962,29.017,2933387,0
2011-06-23,28.833,28.87,28.502,28.802,4016431,0
2011-06-24,28.87,28.994,28.6,28.645,4935183,0
2011-06-27,28.761,28.854,28.686,28.802,3567143,0
2011-06-28,28.84,28.91,28.654,28.902,3412551,0
2011-06-29,29.063,29.094,28.794,29.009,3373180,0
2011-06-30,29.1,29.116,28.84,29.093,3289285,0
2011-07-01,29.172,29.54,29.061,29.482,3224748,0
2011-07-05,29.455,30.102,29.149,29.734,9727056,0
2011-07-06,29.829,29.922,29.609,29.726,5368853,0
2011-07-07,29.96,29.985,29.548,29.743,3784636,0
2011-07-08,29.592,29.694,29.461,29.609,3563962,0
2011-07-11,29.381,29.394,29.173,29.28,3328561,0
2011-07-12,29.21,29.616,29.21,29.469,3649962,0
2011-07-13,29.502,29.66,29.233,29.318,3222934,0
2011-07-14,29.342,29.41,28.947,29.009,4167534,0
2011-07-15,29.061,29.109,28.789,28.938,4813378,0
2011-07-18,28.918,28.918,28.553,28.654,3925822,0
2011-07-19,28.772,28.923,28.482,28.874,3997506,0
2011-07-20,28.84,29.157,28.77,29.034,2790602,0
2011-07-21,29.18,29.435,29.15,29.358,4318034,0
2011-07-22,29.43,29.439,29.04,29.116,2802028,0
2011-07-25,28.947,29.251,28.933,29.142,3390798,0
2011-07-26,29.202,29.202,28.991,29.109,3787074,0
2011-07-27,29.109,29.28,29.001,29.101,4822117,0
2011-07-28,28.958,29.086,28.67,28.694,13045393,0
2011-07-29,28.577,28.824,28.31,28.459,13967036,0
2011-08-01,29.141,29.282,28.82,29.226,11528133,0
2011-08-02,28.991,29.1,28.662,28.662,9155078,0
2011-08-03,28.646,28.74,28.265,28.662,7480999,0
2011-08-04,28.459,28.601,27.818,27.818,6708902,0
2011-08-05,28.1,28.272,27.161,27.983,11085521,0
2011-08-08,27.567,27.835,26.331,26.519,9791371,0
2011-08-09,26.718,27.459,25.88,27.421,10618997,0
2011-08-10,27.122,27.524,26.718,26.803,7610813,0
2011-08-11,26.972,28.248,26.854,27.975,7482956,0
2011-08-12,28.188,28.342,27.882,27.967,6231678,0
2011-08-15,28.162,29.376,28.162,29.319,8611657,0
2011-08-16,29.032,29.218,28.779,29.086,6329602,0
2011-08-17,29.21,29.659,29.194,29.584,6675544,0
2011-08-18,29.023,29.267,28.735,29.141,6754750,0
2011-08-19,28.938,29.344,28.755,28.983,6559023,0
2011-08-22,29.491,29.491,28.748,28.968,4599936,0
2011-08-23,29.202,29.367,28.755,29.36,4664141,0
2011-08-24,29.383,29.931,29.353,29.883,5070763,0
2011-08-25,29.913,29.931,29.289,29.396,5650206,0
2011-08-26,29.328,29.576,28.74,29.376,4005491,0
2011-08-29,29.734,29.947,29.642,29.913,3396982,0
2011-08-30,29.883,30.212,29.761,30.07,4021730,0
2011-08-31,30.162,30.351,30.044,30.209,4669756,0
2011-09-01,30.188,30.421,29.947,30.008,4492763,0
2011-09-02,29.854,29.854,29.562,29.7,3013302,0
2011-09-06,29.124,29.853,28.678,29.82,7012372,0
2011-09-07,30.15,30.306,29.781,29.905,6545586,0
2011-09-08,29.396,29.905,29.328,29.478,7491954,0
2011-09-09,29.31,29.367,28.576,28.779,9752665,0
2011-09-12,28.719,29.047,28.584,29.032,5717015,0
2011-09-13,29.202,29.461,28.812,29.04,5701437,0
2011-09-14,29.116,29.557,28.968,29.295,5320059,0
2011-09-15,29.505,29.584,29.302,29.439,4295791,0
2011-09-16,29.156,29.6,29.047,29.344,8412206,0
2011-09-19,29.069,29.448,28.958,29.353,4570329,0
2011-09-20,29.43,30.265,29.389,29.96,4683160,0
2011-09-21,30.062,30.062,29.259,29.289,5368769,0
2011-09-22,28.882,29.086,28.654,29,7295759,0
2011-09-23,29.04,29.505,28.938,29.289,5908425,0
2011-09-26,29.565,29.592,29.259,29.54,4387086,0
2011-09-27,29.875,30.102,29.548,29.642,4506468,0
2011-09-28,29.734,30.055,29.448,29.482,4206642,0
2011-09-29,29.752,30.094,29.701,30.086,10566545,0
2011-09-30,29.96,30.153,29.728,29.736,4330502,0
2011-10-03,29.659,29.931,29.047,29.054,5658839,0
2011-10-04,28.871,28.895,28.04,28.673,9341745,0
2011-10-05,28.759,29.031,28.444,28.965,5677724,0
2011-10-06,28.927,29.473,28.912,29.425,4052131,0
2011-10-07,29.557,29.789,29.328,29.514,4500723,0
2011-10-10,29.86,30.17,29.789,30.17,2968406,0
2011-10-11,30.086,30.127,29.743,29.955,2685910,0
2011-10-12,30.179,30.179,29.867,29.883,3535720,0
2011-10-13,29.844,30.008,29.6,29.96,2458468,0
2011-10-14,30.032,30.337,29.977,30.235,2885394,0
2011-10-17,30.008,30.265,29.939,29.96,2469169,0
2011-10-18,29.955,30.376,29.752,30.158,4814033,0
2011-10-19,30.235,30.682,30.07,30.086,4555892,0
2011-10-20,30.179,30.538,30.179,30.47,3457430,0
2011-10-21,30.747,30.77,30.47,30.605,4710395,0
2011-10-24,30.69,30.697,30.437,30.538,4167814,0
2011-10-25,30.495,30.599,30.176,30.225,5440019,0
2011-10-26,30.868,31.281,30.195,30.344,4805651,0
2011-10-27,31.143,31.281,30.837,31.063,5232204,0
2011-10-28,31.063,31.078,30.7,30.826,4828188,0
2011-10-31,31.027,31.027,30.697,30.722,5682745,0
2011-11-01,30.263,30.667,30.114,30.271,6252719,0
2011-11-02,30.667,31.111,30.636,30.77,5739764,0
2011-11-03,31.063,31.348,30.962,31.181,15344749,0
2011-11-04,31.039,31.164,30.786,31.047,6151372,0
2011-11-07,31.069,31.164,30.85,31.096,4713510,0
2011-11-08,31.078,31.129,30.716,31.026,6044263,0
2011-11-09,30.685,30.858,30.36,30.415,5291575,0
2011-11-10,30.833,30.906,30.518,30.739,4324035,0
2011-11-11,30.975,31.284,30.975,31.276,2993598,0
2011-11-14,31.342,31.342,30.875,30.923,8538493,0
2011-11-15,30.875,31.12,30.754,31.039,2949126,0
2011-11-16,30.866,30.953,30.539,30.573,3360850,0
2011-11-17,30.628,30.636,30.132,30.335,4186979,0
2011-11-18,30.556,30.636,30.36,30.518,2932874,0
2011-11-21,30.312,30.408,29.837,30.114,3771479,0
2011-11-22,30.114,30.176,29.709,29.718,3959156,0
2011-11-23,29.64,29.672,29.284,29.363,3809451,0
2011-11-25,29.331,29.614,29.305,29.443,1361678,0
2011-11-28,29.941,30.051,29.775,29.906,3556791,0
2011-11-29,30.097,30.343,29.948,30.28,3718262,0
2011-11-30,30.819,31.409,30.776,31.4,6189981,0
2011-12-01,31.259,31.489,31.199,31.355,3895652,0
2011-12-02,31.497,31.497,31.039,31.063,3501941,0
2011-12-05,31.404,31.482,31.069,31.24,3271869,0
2011-12-06,31.315,31.609,31.152,31.451,3840728,0
2011-12-07,31.438,31.563,31.181,31.452,3418179,0
2011-12-08,31.459,31.475,31.026,31.096,3679447,0
2011-12-09,31.319,31.616,31.19,31.444,4357841,0
2011-12-12,31.355,31.452,30.786,31.12,4516326,0
2011-12-13,31.267,31.523,31.12,31.232,3830779,0
2011-12-14,31.284,31.336,30.415,30.645,10514076,0
2011-12-15,30.897,31.506,30.866,31.452,6370983,0
2011-12-16,31.539,31.69,31.232,31.387,5600391,0
2011-12-19,31.57,31.616,30.984,31.096,3506824,0
2011-12-20,31.459,31.632,31.363,31.608,3524426,0
2011-12-21,31.594,32.442,31.594,32.33,5673159,0
2011-12-22,32.448,32.781,32.369,32.741,4410377,0
2011-12-23,32.876,32.963,32.766,32.902,2544688,0
2011-12-27,32.86,32.987,32.805,32.963,3093405,0
2011-12-28,32.915,33.011,32.638,32.671,2519746,0
2011-12-29,32.766,32.947,32.741,32.876,2455712,0
2011-12-30,32.94,32.957,32.692,32.692,2123649,0
2012-01-03,33.208,33.224,32.194,32.266,6277455,0
2012-01-04,32.26,32.489,32.235,32.369,4276629,0
2012-01-05,32.401,32.519,32.187,32.408,5107124,0
2012-01-06,32.408,32.442,32.235,32.282,4062511,0
2012-01-09,32.347,32.471,32.243,32.434,7637371,0
2012-01-10,32.671,32.828,32.583,32.655,5965133,0
2012-01-11,32.563,32.66,32.532,32.627,3885027,0
2012-01-12,32.7,32.804,32.542,32.724,3092956,0
2012-01-13,32.6,32.741,32.471,32.741,3435252,0
2012-01-17,32.909,33.069,32.604,32.789,5175692,0
2012-01-18,32.844,32.955,32.664,32.876,3606706,0
2012-01-19,32.884,32.939,32.457,32.528,5789837,0
2012-01-20,32.556,32.627,32.315,32.46,5265774,0
2012-01-23,32.448,32.647,32.14,32.29,6145961,0
2012-01-24,32.108,32.243,31.98,32.187,3733487,0
2012-01-25,32.09,32.798,31.87,32.749,4483160,0
2012-01-26,32.568,32.869,32.457,32.671,14546057,0
2012-01-27,32.451,32.46,31.595,31.617,18075796,0
2012-01-30,31.608,31.608,31.056,31.232,16493387,0
2012-01-31,31.318,31.398,31.06,31.309,6491892,0
2012-02-01,31.458,31.633,31.159,31.185,8226491,0
2012-02-02,31.248,31.411,31.041,31.315,4808207,0
2012-02-03,31.514,31.6,31.176,31.325,5328320,0
2012-02-06,31.353,31.385,31.167,31.346,4970043,0
2012-02-07,31.228,31.675,31.159,31.563,5052130,0
2012-02-08,31.57,31.714,31.298,31.481,5400327,0
2012-02-09,31.57,31.609,31.361,31.531,5682647,0
2012-02-10,31.6,31.707,31.152,31.474,7088761,0
2012-02-13,31.729,31.915,31.643,31.803,5186301,0
2012-02-14,31.771,31.915,31.633,31.907,3952478,0
2012-02-15,31.899,31.985,31.547,31.714,4265541,0
2012-02-16,31.651,32.194,31.651,31.962,4012378,0
2012-02-17,32.088,32.088,31.764,31.818,2945997,0
2012-02-21,32.011,32.124,31.834,31.931,3179468,0
2012-02-22,31.978,32.116,31.755,31.907,2053742,0
2012-02-23,31.978,31.985,30.161,30.36,26556929,0
2012-02-24,30.257,30.482,30.153,30.217,13541962,0
2012-02-27,30.193,30.697,30.042,30.618,9780524,0
2012-02-28,30.611,30.641,30.337,30.403,5771684,0
2012-02-29,30.193,30.322,30.014,30.12,8972138,0
2012-03-01,30.185,30.368,30.001,30.217,6062843,0
2012-03-02,30.138,30.448,30.113,30.403,4782745,0
2012-03-05,30.272,30.656,30.233,30.641,4257544,0
2012-03-06,30.439,30.641,30.328,30.586,5578226,0
2012-03-07,30.624,30.81,30.298,30.618,10658741,0
2012-03-08,30.777,30.777,30.521,30.586,3834239,0
2012-03-09,30.728,30.728,30.439,30.602,2711180,0
2012-03-12,30.664,31.072,30.611,30.976,4564438,0
2012-03-13,31.035,31.411,30.976,31.272,6473547,0
2012-03-14,31.211,31.315,30.602,30.673,6938720,0
2012-03-15,30.632,30.915,30.611,30.762,6521405,0
2012-03-16,30.737,31.041,30.648,31.018,6124820,0
2012-03-19,30.954,31.058,30.753,30.762,3652407,0
2012-03-20,30.722,30.874,30.595,30.786,3632458,0
2012-03-21,30.888,30.888,30.513,30.618,4479894,0
2012-03-22,30.697,30.737,30.499,30.673,3844164,0
2012-03-23,30.595,30.858,30.595,30.819,4206185,0
2012-03-26,30.906,31.018,30.641,30.825,3209610,0
2012-03-27,30.906,31.002,30.825,30.954,2540326,0
2012-03-28,30.897,30.954,30.482,30.569,3535046,0
2012-03-29,30.433,30.664,30.353,30.656,4678504,0
2012-03-30,30.686,30.893,30.633,30.893,4743469,0
2012-04-02,30.937,31.194,30.825,31.139,4506723,0
2012-04-03,31.075,31.103,30.793,31.061,5454312,0
2012-04-04,30.841,31.052,30.67,30.897,3214827,0
2012-04-05,30.801,30.81,30.405,30.452,3468409,0
2012-04-09,30.313,30.433,30.185,30.281,4921084,0
2012-04-10,30.13,30.193,29.607,29.807,9147739,0
2012-04-11,30.033,30.072,29.824,29.849,4809754,0
2012-04-12,29.872,29.976,29.702,29.929,7061835,0
2012-04-13,29.865,30.201,29.833,29.881,3194689,0
2012-04-16,29.985,30.345,29.904,30.242,9752794,0
2012-04-17,30.339,30.468,30.087,30.427,3803755,0
2012-04-18,30.263,30.552,30.209,30.433,2801696,0
2012-04-19,30.353,30.448,30.175,30.345,4418855,0
2012-04-20,30.442,30.696,30.218,30.696,4789307,0
2012-04-23,30.611,30.611,30.416,30.473,4362581,0
2012-04-24,30.578,30.722,30.491,30.648,3266909,0
2012-04-25,30.777,30.832,30.578,30.825,3198657,0
2012-04-26,30.81,30.929,30.664,30.923,14108759,0
2012-04-27,30.946,31.066,30.866,30.995,12166299,0
2012-04-30,30.934,31.148,30.846,31.109,15397309,0
2012-05-01,31.163,31.286,31.021,31.142,4113285,0
2012-05-02,31.136,31.18,30.93,31.075,3996434,0
2012-05-03,31.03,31.207,30.841,30.875,3731335,0
2012-05-04,30.832,31.109,30.801,30.897,3328104,0
2012-05-07,30.832,30.987,30.793,30.85,4111413,0
2012-05-08,30.825,31.061,30.745,30.907,3874451,0
2012-05-09,30.767,31.136,30.745,30.987,4152999,0
2012-05-10,31.136,31.268,31.061,31.103,3070549,0
2012-05-11,31.021,31.36,30.971,31.172,4454631,0
2012-05-14,30.995,31.126,30.858,31.021,3953972,0
2012-05-15,31.052,31.052,30.435,30.504,5458804,0
2012-05-16,30.583,30.616,30.371,30.486,3560500,0
2012-05-17,30.486,30.583,30.346,30.346,2509094,0
2012-05-18,30.525,30.646,30.412,30.607,6396676,0
2012-05-21,30.638,30.712,30.504,30.67,4329894,0
2012-05-22,30.785,30.93,30.623,30.858,3140725,0
2012-05-23,30.776,30.987,30.539,30.638,3583897,0
2012-05-24,30.646,30.916,30.565,30.793,2291498,0
2012-05-25,30.761,31.093,30.761,30.995,2362657,0
2012-05-29,31.142,31.19,31.03,31.19,2970778,0
2012-05-30,31.226,31.351,30.93,30.971,3579359,0
2012-05-31,30.975,31.376,30.969,31.226,3545964,0
2012-06-01,30.955,31.36,30.955,31.126,3983447,0
2012-06-04,31.136,31.19,31.036,31.148,3007981,0
2012-06-05,31.093,31.685,31.03,31.555,4891183,0
2012-06-06,31.701,32.025,31.555,32.009,9829331,0
2012-06-07,32.096,32.14,31.959,32.009,3404400,0
2012-06-08,32.08,32.22,31.919,32.202,2568903,0
2012-06-11,32.334,32.423,32.066,32.08,3195856,0
2012-06-12,32.08,32.22,31.927,32.211,2483955,0
2012-06-13,32.059,32.31,31.945,32.194,2621348,0
2012-06-14,32.229,32.373,32.08,32.3,3878491,0
2012-06-15,32.398,32.552,32.236,32.381,5298408,0
2012-06-18,32.381,32.552,32.342,32.488,3031074,0
2012-06-19,32.584,32.804,32.381,32.447,4142561,0
2012-06-20,32.413,32.469,32.042,32.14,3244051,0
2012-06-21,32.179,32.342,31.693,31.701,3656836,0
2012-06-22,31.83,31.937,31.766,31.823,2658295,0
2012-06-25,31.635,31.823,31.635,31.759,4184612,0
2012-06-26,31.823,32.088,31.791,31.937,2278776,0
2012-06-27,32.088,32.31,31.992,32.211,1784092,0
2012-06-28,32.025,32.381,32.018,32.373,2287180,0
2012-06-29,32.634,32.634,32.194,32.345,4366327,0
2012-07-02,32.367,32.771,32.123,32.771,6182200,0
2012-07-03,33.124,33.373,32.995,33.248,4897235,0
2012-07-05,33.23,33.409,33.06,33.274,4854664,0
2012-07-06,33.071,33.283,32.91,33.208,3276690,0
2012-07-09,33.152,33.283,32.957,33.144,2887459,0
2012-07-10,33.24,33.427,33.208,33.267,4003627,0
2012-07-11,33.312,33.389,33.135,33.33,3424379,0
2012-07-12,33.232,33.606,33.192,33.517,3670369,0
2012-07-13,33.599,33.804,33.525,33.796,2831243,0
2012-07-16,33.686,33.939,33.686,33.939,3234977,0
2012-07-17,33.971,34.043,33.599,33.977,3144695,0
2012-07-18,33.971,34.017,33.764,33.977,2997056,0
2012-07-19,33.948,34.053,33.746,34.053,3586999,0
2012-07-20,33.928,34.231,33.771,33.993,4098935,0
2012-07-23,33.896,34.093,33.694,33.8,2833056,0
2012-07-24,33.822,33.963,33.418,33.599,3388033,0
2012-07-25,33.647,33.843,33.402,33.418,3222063,0
2012-07-26,33.729,34.1,33.647,34.01,3096653,0
2012-07-27,34.214,34.461,34.061,34.394,3439767,0
2012-07-30,34.313,34.62,34.213,34.514,2268923,0
2012-07-31,34.573,34.623,34.242,34.25,3885481,0
2012-08-01,34.363,34.929,34.159,34.201,3619678,0
2012-08-02,34.093,34.1,33.664,33.903,3873107,0
2012-08-03,34.191,34.394,34.069,34.329,2593771,0
2012-08-06,34.428,34.583,34.329,34.371,2164636,0
2012-08-07,34.485,34.51,34.124,34.132,6745595,0
2012-08-08,34.337,34.805,34.052,34.724,6102288,0
2012-08-09,34.936,36.046,34.936,35.559,8173877,0
2012-08-10,35.512,35.741,35.274,35.708,5495305,0
2012-08-13,35.6,35.708,35.512,35.636,3736069,0
2012-08-14,35.657,35.708,35.353,35.559,5173966,0
2012-08-15,35.52,35.55,35.338,35.388,2815069,0
2012-08-16,35.429,35.666,35.353,35.459,3218212,0
2012-08-17,35.486,35.6,35.183,35.313,2539668,0
2012-08-20,35.256,35.406,35.003,35.345,2422780,0
2012-08-21,35.338,35.406,34.971,34.971,2696157,0
2012-08-22,35.01,35.158,34.88,34.936,1889381,0
2012-08-23,34.953,34.993,34.78,34.929,3303947,0
2012-08-24,34.847,35.123,34.757,35.093,2574733,0
2012-08-27,35.077,35.208,34.896,35.1,2770375,0
2012-08-28,34.929,35.217,34.886,35.166,2314938,0
2012-08-29,35.192,35.323,34.993,35.239,2469950,0
2012-08-30,35.14,35.158,34.993,35.093,2064982,0
2012-08-31,35.296,35.312,35.096,35.245,3282289,0
2012-09-04,35.256,35.459,35.117,35.37,2523105,0
2012-09-05,35.542,35.542,35.192,35.217,1937246,0
2012-09-06,35.379,35.732,35.281,35.682,2510352,0
2012-09-07,35.708,35.807,35.559,35.636,2384215,0
2012-09-10,35.823,35.823,35.567,35.577,1903151,0
2012-09-11,35.682,35.708,35.567,35.609,1783209,0
2012-09-12,35.641,35.716,35.459,35.666,2815531,0
2012-09-13,35.52,36.046,35.52,36.046,2689374,0
2012-09-14,35.969,36.002,35.657,35.797,4288329,0
2012-09-17,35.831,35.945,35.627,35.725,2279015,0
2012-09-18,35.657,35.725,35.429,35.682,2736472,0
2012-09-19,35.708,36.002,35.577,35.939,2473979,0
2012-09-20,35.847,36.182,35.823,36.053,2357306,0
2012-09-21,36.134,36.16,35.896,36.082,3664963,0
2012-09-24,36.173,36.535,36.1,36.446,2432220,0
2012-09-25,36.47,36.766,36.357,36.371,2438274,0
2012-09-26,36.448,36.737,36.296,36.372,2174832,0
2012-09-27,36.43,36.44,35.866,35.926,3221772,0
2012-09-28,35.911,36.095,35.728,36.021,3115107,0
2012-10-01,36.134,36.323,35.931,36.002,1878573,0
2012-10-02,36.051,36.215,35.908,36.215,2119997,0
2012-10-03,36.225,36.487,36.116,36.44,2038369,0
2012-10-04,36.479,36.712,36.405,36.458,1951448,0
2012-10-05,36.562,36.57,36.207,36.258,2285513,0
2012-10-08,36.234,36.428,36.109,36.371,1525205,0
2012-10-09,36.34,36.57,36.323,36.428,1610413,0
2012-10-10,36.413,36.438,36.119,36.143,2225138,0
2012-10-11,36.331,36.562,36.119,36.273,2101239,0
2012-10-12,36.371,36.484,36.091,36.173,1639474,0
2012-10-15,36.197,36.553,36.075,36.493,1920644,0
2012-10-16,36.584,36.723,36.371,36.535,1640930,0
2012-10-17,36.618,37.061,36.544,36.911,2952077,0
2012-10-18,36.911,37.231,36.797,37.117,2623889,0
2012-10-19,36.986,37.177,36.703,36.881,2557219,0
2012-10-22,36.911,37.01,36.642,36.856,2153754,0
2012-10-23,36.655,36.763,36.379,36.587,2309026,0
2012-10-24,36.503,36.642,35.816,35.931,4662130,0
2012-10-25,36.16,36.314,35.823,36.002,7674644,0
2012-10-26,36.065,36.133,35.818,36.034,7655335,0
2012-10-31,36.232,36.532,36.062,36.44,2946987,0
2012-11-01,36.544,36.584,36.323,36.396,2269276,0
2012-11-02,36.603,36.603,36.215,36.265,2438994,0
2012-11-05,36.124,36.187,35.629,35.659,2743295,0
2012-11-06,35.694,35.851,35.459,35.52,4598257,0
2012-11-07,34.93,35.27,34.651,34.873,5165226,0
2012-11-08,34.873,35.261,34.839,34.848,3168334,0
2012-11-09,34.739,34.946,34.606,34.651,2415631,0
2012-11-12,34.633,34.705,34.026,34.21,3438131,0
2012-11-13,34.101,34.524,34.07,34.268,3322309,0
2012-11-14,34.291,34.368,33.993,34.134,3251340,0
2012-11-15,34.062,34.375,33.754,33.954,3080943,0
2012-11-16,33.983,34.451,33.802,34.418,3156198,0
2012-11-19,34.559,34.606,34.142,34.358,2646440,0
2012-11-20,34.358,34.399,33.993,34.134,3680435,0
2012-11-21,34.21,34.21,33.622,33.977,3260961,0
2012-11-23,34.044,34.07,33.721,34.009,1422798,0
2012-11-26,33.971,34.49,33.928,34.382,3207947,0
2012-11-27,34.382,34.615,34.242,34.358,2826448,0
2012-11-28,34.375,34.714,34.184,34.714,2644594,0
2012-11-29,34.69,34.988,34.581,34.964,2602849,0
2012-11-30,35.123,35.366,34.948,35.349,3841035,0
2012-12-03,35.396,35.396,34.897,35.046,2666461,0
2012-12-04,35.149,35.209,35.04,35.107,1809825,0
2012-12-05,35.096,36.025,35.089,35.81,4165498,0
2012-12-06,35.834,36,35.677,35.866,2001589,0
2012-12-07,35.941,36.043,35.668,35.866,2350907,0
2012-12-10,35.9,35.991,35.742,35.95,2037173,0
2012-12-11,35.982,36.167,35.883,36.007,2756351,0
2012-12-12,36.043,36.273,35.941,36.043,2625542,0
2012-12-13,36.034,36.089,35.528,35.594,2524842,0
2012-12-14,35.528,35.726,35.428,35.512,2659203,0
2012-12-17,35.55,36.141,35.55,36.081,2929469,0
2012-12-18,36.058,36.556,35.957,36.397,4015977,0
2012-12-19,36.472,36.506,36.043,36.065,2459889,0
2012-12-20,36.141,36.288,36.034,36.141,2618319,0
2012-12-21,35.775,36.159,35.62,36.016,6816698,0
2012-12-24,35.982,36.025,35.637,35.81,1152530,0
2012-12-26,35.875,35.941,35.419,35.468,2123307,0
2012-12-27,35.396,35.568,35.013,35.344,2868423,0
2012-12-28,35.154,35.361,34.988,34.988,2082645,0
2012-12-31,34.913,35.419,34.748,35.378,3967794,0
2013-01-02,35.784,36.182,35.758,36.182,4801077,0
2013-01-03,36.182,36.358,36.081,36.159,2841382,0
2013-01-04,36.172,36.24,36.043,36.097,3232272,0
2013-01-07,35.982,36.073,35.784,35.95,2848918,0
2013-01-08,35.866,35.974,35.735,35.767,3037574,0
2013-01-09,35.728,35.879,35.577,35.778,2490933,0
2013-01-10,35.854,36.095,35.744,36.095,2498457,0
2013-01-11,35.926,36.133,35.684,35.842,3437709,0
2013-01-14,35.842,35.957,35.758,35.842,2469512,0
2013-01-15,35.735,35.825,35.629,35.775,2639055,0
2013-01-16,35.775,35.875,35.701,35.742,1890581,0
2013-01-17,35.649,35.974,35.594,35.81,2295020,0
2013-01-18,35.828,36.062,35.659,36.062,2830671,0
2013-01-22,35.908,36.487,35.891,36.487,2769050,0
2013-01-23,36.397,36.658,36.122,36.558,4259430,0
2013-01-24,36.664,36.786,36.506,36.629,2743692,0
2013-01-25,36.707,36.859,36.581,36.849,8379082,0
2013-01-28,36.892,36.908,36.606,36.877,8917903,0
2013-01-29,36.9,37.402,36.867,37.318,10774571,0
2013-01-30,37.303,37.519,37.216,37.395,3642085,0
2013-01-31,37.368,37.585,37.333,37.54,2927837,0
2013-02-01,37.697,37.697,37.481,37.503,2866758,0
2013-02-04,37.427,37.544,37.26,37.303,4314552,0
2013-02-05,37.342,37.552,37.134,37.177,3734655,0
2013-02-06,37.152,37.37,37.052,37.342,3764392,0
2013-02-07,37.433,37.581,37.152,37.278,2392443,0
2013-02-08,37.318,37.388,37.069,37.335,2760924,0
2013-02-11,37.335,37.481,37.26,37.471,1638232,0
2013-02-12,37.471,37.645,37.361,37.611,2023607,0
2013-02-13,37.589,37.729,37.496,37.635,1581104,0
2013-02-14,37.496,37.535,37.203,37.503,4375464,0
2013-02-15,37.562,37.865,37.496,37.804,5234962,0
2013-02-19,37.865,38.264,37.812,38.163,4058490,0
2013-02-20,38.225,38.443,38.124,38.172,3963021,0
2013-02-21,38.054,38.163,37.889,37.996,2961932,0
2013-02-22,38.163,38.685,38.115,38.685,2592420,0
2013-02-25,38.742,38.919,38.264,38.264,3685064,0
2013-02-26,38.642,38.893,38.333,38.811,4734127,0
2013-02-27,38.836,39.129,38.677,39.087,2626435,0
2013-02-28,39.053,39.397,38.919,39.195,2932424,0
2013-03-01,39.053,39.195,38.836,39.129,3558249,0
2013-03-04,39.053,39.807,38.994,39.755,4586721,0
2013-03-05,39.823,40.1,39.74,39.927,3349988,0
2013-03-06,39.94,40.048,39.732,39.927,2370768,0
2013-03-07,39.908,40.109,39.698,39.698,2018484,0
2013-03-08,39.863,39.863,39.49,39.782,2745048,0
2013-03-11,39.69,39.855,39.607,39.69,2591700,0
2013-03-12,39.698,39.807,39.447,39.615,2391313,0
2013-03-13,39.623,39.792,39.539,39.74,1622920,0
2013-03-14,39.807,39.948,39.623,39.94,2661187,0
2013-03-15,39.74,40.335,39.682,40.125,3902362,0
2013-03-18,39.973,40.134,39.901,39.948,2411042,0
2013-03-19,40.017,40.199,39.792,39.958,2204997,0
2013-03-20,40.083,40.369,40.026,40.26,2488581,0
2013-03-21,40.125,40.234,39.873,39.901,2299424,0
2013-03-22,39.948,40.286,39.917,40.091,1864145,0
2013-03-25,40.207,40.401,39.782,39.927,2423074,0
2013-03-26,40.017,40.326,39.908,40.234,1647681,0
2013-03-27,39.992,40.369,39.892,40.335,2172100,0
2013-03-28,40.352,40.777,40.286,40.739,3351922,0
2013-04-01,40.668,40.711,40.536,40.629,1863525,0
2013-04-02,40.729,40.954,40.36,40.493,3616938,0
2013-04-03,40.562,40.611,40.16,40.293,2536881,0
2013-04-04,40.335,40.811,40.335,40.763,2491008,0
2013-04-05,40.46,40.903,40.242,40.803,2673747,0
2013-04-08,40.756,41.246,40.668,41.237,2258666,0
2013-04-09,41.323,41.323,41.019,41.046,2005829,0
2013-04-10,41.106,41.685,41.106,41.585,3051424,0
2013-04-11,41.632,41.885,41.44,41.824,2871846,0
2013-04-12,41.751,41.916,41.65,41.868,2012015,0
2013-04-15,41.732,41.852,41.106,41.106,2697013,0
2013-04-16,41.198,41.523,40.964,41.498,2880361,0
2013-04-17,41.4,41.55,40.973,41.357,3200645,0
2013-04-18,41.44,41.514,41.183,41.448,2701623,0
2013-04-19,41.557,41.969,41.458,41.833,3637711,0
2013-04-22,41.833,42.375,41.722,42.197,2861008,0
2013-04-23,42.112,42.419,41.995,42.419,3175347,0
2013-04-24,42.519,42.839,42.246,42.637,3284566,0
2013-04-25,42.721,42.865,42.426,42.519,8595529,0
2013-04-26,42.043,42.621,42.034,42.336,8515229,0
2013-04-29,42.496,43.041,42.361,42.981,9446909,0
2013-04-30,42.949,43.142,42.822,43.079,3151635,0
2013-05-01,43.126,43.226,42.822,42.914,3187324,0
2013-05-02,42.914,43.024,42.672,42.864,2583978,0
2013-05-03,43.05,43.142,42.738,42.789,3368710,0
2013-05-06,42.714,42.806,42.252,42.27,3117747,0
2013-05-07,42.343,42.789,42.288,42.781,3080510,0
2013-05-08,42.645,42.755,42.205,42.392,3749896,0
2013-05-09,42.375,42.502,41.217,41.302,4072780,0
2013-05-10,41.257,41.386,40.945,41.293,3181848,0
2013-05-13,41.166,41.248,40.973,41.166,3273749,0
2013-05-14,41.223,41.408,41.064,41.333,2938583,0
2013-05-15,41.326,42.08,41.267,41.792,3384548,0
2013-05-16,41.715,41.823,41.436,41.489,2634368,0
2013-05-17,41.572,41.995,41.51,41.986,2652112,0
2013-05-20,41.944,42.112,41.792,41.841,2070744,0
2013-05-21,41.841,42.009,41.528,41.749,2402799,0
2013-05-22,41.7,42.19,41.013,41.099,3475585,0
2013-05-23,40.754,41.055,40.488,40.836,3484281,0
2013-05-24,40.565,40.791,40.28,40.354,2495328,0
2013-05-28,39.87,39.946,39.169,39.381,8551270,0
2013-05-29,39.042,39.16,38.543,39.068,5060485,0
2013-05-30,39.228,40.199,38.95,38.983,4248294,0
2013-05-31,38.884,39.508,38.712,38.755,3322801,0
2013-06-03,38.737,39.169,38.079,39.026,5528983,0
2013-06-04,38.924,39.136,38.721,38.95,3881345,0
2013-06-05,38.797,38.848,38.482,38.578,3344547,0
2013-06-06,38.601,38.773,38.248,38.626,5526674,0
2013-06-07,38.696,39.203,38.593,39.035,5378077,0
2013-06-10,39.211,39.322,38.721,38.831,5559191,0
2013-06-11,38.535,38.773,38.324,38.367,3869135,0
2013-06-12,38.68,38.966,38.146,38.233,4179692,0
2013-06-13,38.257,38.864,37.943,38.839,3560290,0
2013-06-14,38.737,39.06,38.452,38.491,4665326,0
2013-06-17,38.696,38.907,38.407,38.543,4204333,0
2013-06-18,38.578,38.999,38.476,38.822,3373550,0
2013-06-19,38.746,38.848,37.876,37.885,5019501,0
2013-06-20,37.681,37.681,36.456,36.53,6779067,0
2013-06-21,36.792,37.25,36.227,37.028,6089018,0
2013-06-24,36.759,37.183,36.327,36.851,3305152,0
2013-06-25,37.072,37.451,36.715,37.14,3759346,0
2013-06-26,37.378,37.815,37.35,37.722,3233892,0
2013-06-27,37.815,38.263,37.544,37.621,3329102,0
2013-06-28,38.072,38.516,37.908,38.284,3842206,0
2013-07-01,38.045,38.154,37.401,37.612,3844739,0
2013-07-02,37.511,37.876,37.441,37.621,5693397,0
2013-07-03,37.47,37.748,37.359,37.605,1356899,0
2013-07-05,37.655,37.731,37.004,37.451,2214352,0
2013-07-08,37.47,38.001,37.359,37.698,4857614,0
2013-07-09,37.849,37.959,37.636,37.698,4910773,0
2013-07-10,37.731,38.476,37.655,38.416,4089564,0
2013-07-11,38.754,39.153,38.563,39.109,4560416,0
2013-07-12,39.136,39.432,38.882,39.371,3770813,0
2013-07-15,39.289,40.243,39.22,40.175,3661999,0
2013-07-16,40.243,40.243,39.686,39.946,3118376,0
2013-07-17,40.227,40.252,39.566,39.829,2413141,0
2013-07-18,39.889,40.134,39.797,39.938,2905052,0
2013-07-19,39.946,40.117,39.805,39.87,3188274,0
2013-07-22,39.805,39.981,39.797,39.829,1579624,0
2013-07-23,39.846,40.082,39.759,39.837,2014729,0
2013-07-24,39.769,39.846,39.068,39.228,2959224,0
2013-07-25,38.975,39.279,38.703,38.746,15304844,0
2013-07-26,38.688,39.305,38.553,39.305,13398459,0
2013-07-29,39.06,39.769,39.06,39.5,12468306,0
2013-07-30,39.65,39.87,39.355,39.371,2799714,0
2013-07-31,39.371,39.455,38.907,39.203,3819395,0
2013-08-01,39.16,39.455,38.857,39.371,3527433,0
2013-08-02,39.279,39.414,39.136,39.398,2233712,0
2013-08-05,39.329,39.355,39.093,39.236,1919563,0
2013-08-06,39.228,39.228,38.61,38.727,4025558,0
2013-08-07,38.625,39.03,38.568,38.875,3658080,0
2013-08-08,38.918,39.03,38.695,38.918,2473152,0
2013-08-09,38.848,39.01,38.449,38.474,2989814,0
2013-08-12,38.362,38.377,38.01,38.208,3144469,0
2013-08-13,38.227,38.252,37.831,37.884,2545790,0
2013-08-14,37.789,37.951,37.474,37.934,3265049,0
2013-08-15,37.746,37.875,37.362,37.428,2793796,0
2013-08-16,37.303,37.352,36.711,37.027,3518409,0
2013-08-19,36.96,37.165,36.465,36.488,3068779,0
2013-08-20,36.472,37.156,36.465,36.609,5631833,0
2013-08-21,36.568,36.618,36.149,36.226,4066392,0
2013-08-22,36.251,36.568,36.187,36.497,3574269,0
2013-08-23,36.6,37.071,36.514,36.899,5057895,0
2013-08-26,36.934,36.951,36.412,36.465,2687800,0
2013-08-27,36.149,36.764,36.13,36.568,3882843,0
2013-08-28,36.625,36.915,36.363,36.774,2419291,0
2013-08-29,36.644,36.782,36.377,36.497,2010826,0
2013-08-30,36.91,37.189,36.815,36.989,2245473,0
2013-09-03,36.787,36.876,35.966,36.047,2990634,0
2013-09-04,36.047,36.197,35.762,36.085,2710076,0
2013-09-05,36.07,36.291,35.966,36.029,2632094,0
2013-09-06,36.234,36.764,36.216,36.385,3958287,0
2013-09-09,36.457,36.568,36.26,36.48,2351952,0
2013-09-10,36.591,36.754,36.385,36.67,2491634,0
2013-09-11,36.6,36.653,36.047,36.085,5098339,0
2013-09-12,36.187,36.377,35.788,35.839,3775598,0
2013-09-13,35.994,36.679,35.951,36.439,5657212,0
2013-09-16,36.951,37.148,36.523,36.609,3517277,0
2013-09-17,36.644,36.96,36.575,36.934,3055008,0
2013-09-18,36.804,38.568,36.692,38.311,7296348,0
2013-09-19,38.403,38.577,37.892,38.189,4897412,0
2013-09-20,38.096,38.156,37.325,37.389,4623086,0
2013-09-23,37.465,38.236,37.362,37.899,4343645,0
2013-09-24,37.899,37.934,37.678,37.797,2878982,0
2013-09-25,37.875,37.926,37.421,37.435,2518548,0
2013-09-26,37.396,37.608,37.148,37.311,2016834,0
2013-09-27,37.063,37.404,36.951,37.14,2109709,0
2013-09-30,37.361,37.681,37.292,37.465,2810966,0
2013-10-01,37.207,37.455,37.045,37.381,2530909,0
2013-10-02,37.294,37.515,37.14,37.515,2759196,0
2013-10-03,37.277,37.318,36.925,37.045,3635598,0
2013-10-04,37.097,37.286,36.934,37.055,1997562,0
2013-10-07,36.832,37.25,36.782,36.884,2067876,0
2013-10-08,36.787,37.557,36.774,37.183,3156439,0
2013-10-09,37.215,37.978,37.156,37.342,4147808,0
2013-10-10,37.414,37.789,36.985,37.738,3137316,0
2013-10-11,37.678,37.926,37.587,37.848,2212360,0
2013-10-14,37.764,37.797,37.08,37.678,3307079,0
2013-10-15,37.498,37.626,37.121,37.174,2681199,0
2013-10-16,37.232,37.421,37.01,37.421,2960606,0
2013-10-17,37.389,38.261,37.222,38.156,4201803,0
2013-10-18,38.148,38.413,37.993,38.319,3144762,0
2013-10-21,38.337,38.37,37.943,38.163,2815148,0
2013-10-22,38.227,38.909,38.045,38.68,4275412,0
2013-10-23,39.327,40.192,38.832,39.772,7110743,0
2013-10-24,39.772,40.013,39.463,39.941,10482344,0
2013-10-25,39.91,40.439,39.704,40.422,11482235,0
2013-10-28,40.38,40.661,40.294,40.439,14370337,0
2013-10-29,40.508,40.685,40.308,40.413,3715437,0
2013-10-30,40.542,40.675,40.216,40.269,4490710,0
2013-10-31,40.759,40.853,40.048,40.479,4568920,0
2013-11-01,40.184,40.422,40.071,40.216,3496849,0
2013-11-04,40.363,40.413,39.91,40.345,4579044,0
2013-11-05,40.345,40.498,39.816,39.816,6054704,0
2013-11-06,39.969,40.437,39.799,40.394,3935147,0
2013-11-07,40.403,40.516,39.903,39.969,3748617,0
2013-11-08,39.832,39.996,39.194,39.969,4377984,0
2013-11-11,40.464,41.294,40.231,40.704,6596505,0
2013-11-12,41.277,41.353,40.879,40.939,8910207,0
2013-11-13,40.765,40.902,40.231,40.894,5211208,0
2013-11-14,40.975,41.257,40.853,41.126,4249647,0
2013-11-15,41.015,41.353,40.886,41.344,3602617,0
2013-11-18,41.691,41.827,41.484,41.761,5179954,0
2013-11-19,41.657,41.819,41.344,41.494,4261227,0
2013-11-20,41.561,41.707,41.015,41.06,3923396,0
2013-11-21,41.144,41.372,40.929,41.163,2920735,0
2013-11-22,41.088,41.302,40.894,41.223,3034667,0
2013-11-25,41.223,41.362,40.985,41.096,3397063,0
2013-11-26,41.153,41.294,40.912,41,4220522,0
2013-11-27,40.985,41.079,40.629,40.676,3791319,0
2013-11-29,40.686,41.06,40.661,40.669,1757840,0
2013-12-02,40.799,40.799,40.057,40.297,4116459,0
2013-12-03,40.136,40.6,40.066,40.506,3668992,0
2013-12-04,40.386,40.742,40.144,40.497,4118646,0
2013-12-05,40.378,40.464,40.1,40.169,4880668,0
2013-12-06,40.221,40.79,40.194,40.704,4174359,0
2013-12-09,40.56,40.61,40.091,40.378,4870766,0
2013-12-10,40.479,40.573,39.807,39.895,4036424,0
2013-12-11,39.969,39.969,39.513,39.564,3418303,0
2013-12-12,39.609,39.979,39.539,39.658,3246762,0
2013-12-13,39.658,39.832,39.384,39.58,2522506,0
2013-12-16,39.799,40.169,39.52,39.729,3856793,0
2013-12-17,39.752,39.771,39.46,39.599,2704287,0
2013-12-18,39.686,40.211,39.096,40.194,3946464,0
2013-12-19,39.927,40.266,39.374,40.082,5075396,0
2013-12-20,40.144,40.696,40.118,40.378,5099486,0
2013-12-23,40.573,40.62,40.066,40.109,2853958,0
2013-12-24,40.057,40.351,39.911,40.266,697054,0
2013-12-26,40.351,40.419,40.048,40.118,1766977,0
2013-12-27,40.066,40.211,39.885,40.187,1917559,0
2013-12-30,40.256,40.351,40.118,40.306,2222617,0
2013-12-31,40.419,40.489,40.178,40.394,1683285,0
2014-01-02,40.6,40.669,39.791,39.865,3184340,0
2014-01-03,39.969,40.118,39.58,39.849,2799205,0
2014-01-06,39.875,40.066,39.686,39.824,2572941,0
2014-01-07,39.855,40.178,39.807,40.082,2070689,0
2014-01-08,40.041,40.118,39.703,39.841,2953026,0
2014-01-09,39.927,40.023,39.752,39.996,2227235,0
2014-01-10,40.266,41.126,40.256,40.79,3461476,0
2014-01-13,40.654,40.765,40.153,40.333,3185205,0
2014-01-14,40.36,40.464,40.082,40.194,2536308,0
2014-01-15,40.194,40.256,39.989,40.144,2016697,0
2014-01-16,40.144,40.333,40.048,40.256,1844119,0
2014-01-17,40.343,40.437,40.126,40.419,2522340,0
2014-01-21,40.56,40.929,40.56,40.912,2138090,0
2014-01-22,40.92,41.126,40.818,41.069,2479003,0
2014-01-23,41.007,41.183,40.751,41.163,3859196,0
2014-01-24,41.015,41.216,40.419,40.419,4337078,0
2014-01-27,40.455,40.956,40.283,40.773,3974116,0
2014-01-28,40.836,41.069,40.669,41.06,2683646,0
2014-01-29,40.902,41.458,40.853,41.126,3821873,0
2014-01-30,41.208,41.846,41.199,41.691,3232226,0
2014-01-31,41.439,42.331,41.328,42.185,4888001,0
2014-02-03,42.289,42.684,41.664,41.751,5787344,0
2014-02-04,41.977,42.009,41.525,41.914,4936608,0
2014-02-05,41.777,41.804,41.302,41.439,3912803,0
2014-02-06,41.422,41.59,41.246,41.572,4174735,0
2014-02-07,41.703,41.974,41.581,41.947,2917101,0
2014-02-10,41.86,42.165,41.507,42.138,3566144,0
2014-02-11,42.088,42.61,42.051,42.48,2517783,0
2014-02-12,42.392,42.777,42.279,42.777,3099797,0
2014-02-13,42.627,43.439,42.575,43.406,3208030,0
2014-02-14,43.282,43.772,43.152,43.762,2666347,0
2014-02-18,43.807,44.105,43.745,44.009,3524046,0
2014-02-19,43.885,44.332,43.737,43.799,2684992,0
2014-02-20,43.737,44.332,43.493,43.964,3608791,0
2014-02-21,43.989,44.444,43.982,44.155,3411967,0
2014-02-24,44.192,44.427,43.71,43.728,3232473,0
2014-02-25,43.823,44.164,43.607,43.719,2746635,0
2014-02-26,43.919,44.148,43.685,43.904,2329218,0
2014-02-27,43.858,43.999,43.327,43.493,3397158,0
2014-02-28,43.589,44.042,43.57,43.842,3053397,0
2014-03-03,43.64,43.842,43.352,43.423,2317089,0
2014-03-04,43.754,43.956,43.56,43.71,2871216,0
2014-03-05,43.762,43.927,43.337,43.387,2341386,0
2014-03-06,43.465,43.57,42.96,43.012,2409320,0
2014-03-07,42.863,43.127,42.47,43.079,2844296,0
2014-03-10,43.072,43.3,42.767,42.975,2860112,0
2014-03-11,43.066,43.107,42.41,42.532,4033343,0
2014-03-12,42.47,43.242,42.419,43.232,2333002,0
2014-03-13,43.273,43.754,43.152,43.589,2742353,0
2014-03-14,43.58,43.999,43.456,43.762,2282303,0
2014-03-17,43.851,44.015,43.519,43.919,2661083,0
2014-03-18,44.024,44.095,43.719,43.807,2438512,0
2014-03-19,43.814,43.895,42.689,42.741,4794285,0
2014-03-20,42.645,42.751,42.191,42.575,4301333,0
2014-03-21,42.751,43.327,42.523,42.698,6223100,0
2014-03-24,42.671,43.048,42.557,42.584,4911565,0
2014-03-25,42.663,43.203,42.384,43.117,5385127,0
2014-03-26,43.17,43.361,42.96,43.072,3362046,0
2014-03-27,43.038,43.623,42.786,43.493,4873984,0
2014-03-28,43.51,43.814,43.361,43.666,3055108,0
2014-03-31,43.823,44.497,43.666,44.243,3751883,0
2014-04-01,44.338,44.375,43.814,44.015,3442153,0
2014-04-02,43.989,44.155,43.657,44.024,3159726,0
2014-04-03,44.105,44.313,43.937,44.164,2248428,0
2014-04-04,44.347,44.889,44.2,44.347,3181154,0
2014-04-07,44.452,44.812,44.262,44.269,3190041,0
2014-04-08,44.347,44.976,43.974,44.899,3330959,0
2014-04-09,44.916,45.081,44.497,45.013,3586521,0
2014-04-10,45.062,45.325,44.506,44.532,4508196,0
2014-04-11,44.636,44.95,44.418,44.452,3495122,0
2014-04-14,44.767,44.916,44.366,44.784,3278687,0
2014-04-15,44.82,45.718,44.758,45.694,4483803,0
2014-04-16,45.648,45.849,45.43,45.849,2892379,0
2014-04-17,45.718,45.937,45.09,45.176,2479338,0
2014-04-21,45.047,45.554,44.916,45.109,2684164,0
2014-04-22,45.099,45.256,44.732,45.126,3186847,0
2014-04-23,45.194,45.727,45.152,45.325,3498404,0
2014-04-24,45.468,46.078,45.099,45.703,5243159,0
2014-04-25,46.365,46.794,45.972,46.621,5206232,0
2014-04-28,46.812,47.615,46.812,47.546,5442514,0
2014-04-29,47.553,47.72,46.993,47.055,5107558,0
2014-04-30,47.152,47.538,46.941,46.993,4267429,0
2014-05-01,47.152,47.212,46.434,47.047,3783916,0
2014-05-02,46.845,46.845,45.782,46.137,4377325,0
2014-05-05,46.112,46.627,46.023,46.601,3421490,0
2014-05-06,46.488,46.592,46.146,46.155,3404868,0
2014-05-07,46.261,47.187,46.165,47.17,3818626,0
2014-05-08,47.161,47.232,46.616,46.782,3527875,0
2014-05-09,46.791,46.957,46.096,46.127,3949772,0
2014-05-12,46.281,46.299,45.495,45.634,4080555,0
2014-05-13,45.829,46.087,45.681,46.05,3334438,0
2014-05-14,46.05,46.624,46.006,46.165,3086500,0
2014-05-15,46.175,46.349,45.804,45.865,2611337,0
2014-05-16,45.962,46.483,45.723,46.465,3534048,0
2014-05-19,46.367,46.387,44.973,44.983,4649409,0
2014-05-20,45.053,45.432,44.808,44.931,3846565,0
2014-05-21,45.02,45.175,44.859,45.06,1888467,0
2014-05-22,45.117,45.601,45.06,45.397,2056748,0
2014-05-23,45.355,45.593,45.249,45.326,1812024,0
2014-05-27,45.962,46.658,45.883,46.465,5856417,0
2014-05-28,46.427,46.721,46.155,46.677,4145687,0
2014-05-29,46.782,46.827,46.202,46.542,3658790,0
2014-05-30,46.525,47.081,46.52,47.038,3127066,0
2014-06-02,46.906,47.258,46.763,47.153,2654216,0
2014-06-03,47.204,47.786,47.047,47.557,5084759,0
2014-06-04,47.379,47.648,47.311,47.601,3123112,0
2014-06-05,47.204,47.983,47.204,47.762,3151372,0
2014-06-06,48.051,48.079,47.64,47.67,1817425,0
2014-06-09,47.543,47.601,47.055,47.161,2541103,0
2014-06-10,47.153,47.427,46.967,47.135,2845111,0
2014-06-11,47.081,47.153,46.291,46.314,3109396,0
2014-06-12,46.252,46.52,45.486,46.367,2686827,0
2014-06-13,46.306,46.677,45.998,46.532,1826233,0
2014-06-16,46.5,47.355,46.483,46.809,2739473,0
2014-06-17,46.571,46.721,46.103,46.562,2065674,0
2014-06-18,46.658,47.736,46.596,47.717,4063574,0
2014-06-19,47.839,48.484,47.743,48.404,3491563,0
2014-06-20,48.404,48.448,48,48.031,2842900,0
2014-06-23,48.079,48.113,47.67,48.007,2034724,0
2014-06-24,47.831,48.334,47.831,48.185,2222909,0
2014-06-25,48.089,48.705,48.007,48.598,2476749,0
2014-06-26,48.608,48.608,48.342,48.493,2874932,0
2014-06-27,48.475,48.855,48.271,48.783,2999307,0
2014-06-30,48.871,49.323,48.633,49.171,2657659,0
2014-07-01,49.226,49.294,48.66,48.677,2049480,0
2014-07-02,48.59,48.66,47.379,47.762,3097844,0
2014-07-03,47.435,47.468,46.897,47.399,2291804,0
2014-07-07,47.204,47.707,47.204,47.409,2906876,0
2014-07-08,47.468,48.13,47.468,48.098,3539322,0
2014-07-09,48.308,48.44,47.877,48.236,3007735,0
2014-07-10,48.051,48.395,48.051,48.316,2442191,0
2014-07-11,48.271,48.448,47.726,47.885,2252983,0
2014-07-14,47.955,48.106,47.196,47.258,3554812,0
2014-07-15,47.241,47.779,47.241,47.549,3063746,0
2014-07-16,47.648,47.849,47.389,47.793,2319146,0
2014-07-17,47.753,47.839,47.153,47.153,2317205,0
2014-07-18,47.338,48.007,47.204,47.955,2196079,0
2014-07-21,47.894,47.926,47.266,47.648,2309086,0
2014-07-22,47.823,47.894,47.557,47.656,1376742,0
2014-07-23,47.664,47.813,47.525,47.581,2024954,0
2014-07-24,47.573,47.656,47.371,47.621,2487267,0
2014-07-25,47.831,48.245,46.658,46.924,3472488,0
2014-07-28,46.851,48.194,46.753,48.185,3298118,0
2014-07-29,48.316,48.395,47.67,47.687,2351832,0
2014-07-30,47.707,47.813,46.349,46.729,3277870,0
2014-07-31,46.52,46.667,45.812,45.838,2846358,0
2014-08-01,45.847,46.562,45.812,46.118,2955206,0
2014-08-04,46.022,46.022,44.508,45.317,6554693,0
2014-08-05,45.214,45.461,44.701,44.826,3267411,0
2014-08-06,44.789,44.816,43.685,43.88,6701290,0
2014-08-07,44.067,44.655,44.067,44.38,3272581,0
2014-08-08,44.389,45.022,44.389,44.985,3157711,0
2014-08-11,44.985,45.27,44.761,44.826,2181851,0
2014-08-12,44.62,45.128,44.62,44.886,2745583,0
2014-08-13,44.994,45.361,44.896,45.208,3068443,0
2014-08-14,45.217,45.642,45.217,45.536,2450661,0
2014-08-15,45.555,45.965,45.536,45.787,2754720,0
2014-08-18,45.805,46.17,45.74,45.83,2898219,0
2014-08-19,45.973,46.491,45.847,46.481,2538491,0
2014-08-20,46.419,46.694,46.23,46.639,2322242,0
2014-08-21,46.713,47.166,46.678,47.016,2731225,0
2014-08-22,46.944,47.077,46.356,46.784,2608591,0
2014-08-25,47.059,47.21,46.82,47.149,1363957,0
2014-08-26,47.21,47.451,46.491,46.532,1739979,0
2014-08-27,46.571,47.354,46.571,47.326,2606988,0
2014-08-28,47.149,47.549,47.103,47.475,1959072,0
2014-08-29,47.543,47.825,47.398,47.816,1713521,0
2014-09-02,47.781,47.843,46.971,47.086,2661194,0
2014-09-03,47.273,47.657,47.192,47.515,1925616,0
2014-09-04,47.459,47.557,46.971,47.192,2539642,0
2014-09-05,47.408,47.968,47.229,47.96,2511384,0
2014-09-08,47.93,47.96,47.485,47.665,2124820,0
2014-09-09,47.417,47.549,46.996,47.183,2804830,0
2014-09-10,47.21,47.345,46.909,47.183,2456133,0
2014-09-11,47.21,47.756,47.159,47.672,2292235,0
2014-09-12,47.475,47.534,46.571,46.729,2312008,0
2014-09-15,46.765,47.132,46.678,46.918,1974790,0
2014-09-16,46.951,47.889,46.872,47.756,2443622,0
2014-09-17,47.923,47.978,47.229,47.475,2313762,0
2014-09-18,47.475,47.592,46.775,46.961,1914616,0
2014-09-19,47.068,47.515,46.935,47.443,2679935,0
2014-09-22,47.309,47.434,46.971,47.166,1362701,0
2014-09-23,47.103,47.175,46.784,46.803,2271567,0
2014-09-24,46.9,46.944,46.499,46.721,2415669,0
2014-09-25,46.738,46.89,46.374,46.384,2133937,0
2014-09-26,46.394,46.747,45.927,46.525,1557256,0
2014-09-29,46.337,46.589,46.054,46.463,2473111,0
2014-09-30,46.571,46.979,46.267,46.491,2318987,0
2014-10-01,46.606,47.132,46.499,46.639,2486522,0
2014-10-02,46.631,46.996,46.463,46.551,2653871,0
2014-10-03,46.639,47.202,46.277,47.077,2308366,0
2014-10-06,47.239,47.426,46.845,47.016,1626941,0
2014-10-07,46.918,47.649,46.845,47.159,3195865,0
2014-10-08,47.094,48.209,47.094,48.192,2601706,0
2014-10-09,48.192,48.467,47.612,47.689,4127429,0
2014-10-10,47.978,48.528,47.843,47.987,3025113,0
2014-10-13,47.95,48.922,47.862,48.289,3102822,0
2014-10-14,48.574,49.526,48.253,48.726,4191084,0
2014-10-15,48.386,48.912,47.113,48.413,5307432,0
2014-10-16,47.602,48.136,47.068,48.027,4056960,0
2014-10-17,48.679,48.787,47.631,48.626,4311911,0
2014-10-20,48.61,49.374,48.528,49.294,2430626,0
2014-10-21,49.339,49.589,48.983,49.471,3106959,0
2014-10-22,49.471,50.344,49.42,49.794,4174685,0
2014-10-23,49.901,50.131,49.029,49.225,5093446,0
2014-10-24,49.447,50.46,49.374,50.284,3163202,0
2014-10-27,50.408,51.102,50.353,50.54,3380647,0
2014-10-28,50.665,50.719,50.079,50.392,3731166,0
2014-10-29,50.498,51.092,50.016,50.54,2996306,0
2014-10-30,50.763,51.914,50.638,51.885,3623784,0
2014-10-31,52.17,52.187,51.646,51.949,3407614,0
2014-11-03,52.011,52.359,51.84,52.225,2270037,0
2014-11-04,52.243,52.491,51.671,51.76,2421134,0
2014-11-05,52.163,53.284,52.021,53.194,5244660,0
2014-11-06,52.603,52.79,51.273,51.99,5310076,0
2014-11-07,52.028,52.421,51.812,52.395,1952807,0
2014-11-10,52.117,52.61,52.079,52.45,2639074,0
2014-11-11,52.378,52.501,51.773,52.055,2549404,0
2014-11-12,51.605,51.793,50.805,51.092,3679171,0
2014-11-13,51.092,51.435,50.463,50.591,3184086,0
2014-11-14,50.473,50.652,50.257,50.365,2355254,0
2014-11-17,50.463,51.444,50.219,51.38,3235720,0
2014-11-18,51.497,51.749,51.164,51.435,2635114,0
2014-11-19,51.388,51.533,51.066,51.425,2562371,0
2014-11-20,51.288,51.704,51.002,51.415,2444092,0
2014-11-21,51.803,51.921,51.011,51.586,2592740,0
2014-11-24,51.586,51.657,51.002,51.03,2331739,0
2014-11-25,51.164,51.209,50.6,50.831,3101396,0
2014-11-26,50.976,51.209,50.769,50.904,2280691,0
2014-11-28,51.047,51.882,51.047,51.704,1464771,0
2014-12-01,51.487,52.421,51.182,52.117,2844827,0
2014-12-02,52.098,52.603,51.704,52.43,2490732,0
2014-12-03,52.501,52.665,52.163,52.566,3042601,0
2014-12-04,52.576,52.808,52.163,52.501,2404081,0
2014-12-05,51.882,52.378,51.632,51.891,2187564,0
2014-12-08,52.055,52.826,51.921,52.79,3341854,0
2014-12-09,52.37,53.321,52.37,52.889,3500154,0
2014-12-10,53.015,53.528,52.295,52.313,2636791,0
2014-12-11,52.979,53.248,52.519,52.88,2400019,0
2014-12-12,52.603,53.321,52.511,52.728,3581018,0
2014-12-15,52.682,52.934,51.666,52.179,3286279,0
2014-12-16,52.179,52.8,51.388,51.954,2369752,0
2014-12-17,52.045,52.987,52.045,52.846,2684875,0
2014-12-18,53.033,53.895,52.846,53.886,2919297,0
2014-12-19,53.914,54.335,53.464,53.807,4415308,0
2014-12-22,53.788,54.04,53.464,54.04,1910999,0
2014-12-23,54.138,54.335,53.958,54.003,1884731,0
2014-12-24,54.129,55.207,54.102,55.083,2001352,0
2014-12-26,55.216,56.052,55.135,55.691,3137729,0
2014-12-29,55.701,56.796,55.701,56.519,2864694,0
2014-12-30,56.42,56.42,55.306,55.45,2227966,0
2014-12-31,55.539,55.73,54.516,54.552,2170212,0
2015-01-02,54.694,55.017,54.254,54.935,2238857,0
2015-01-05,54.894,55.053,53.877,54.129,2941424,0
2015-01-06,54.281,55.558,54.236,54.426,4641859,0
2015-01-07,54.426,55.593,54.227,55.198,3115255,0
2015-01-08,55.37,55.872,55.37,55.673,2753746,0
2015-01-09,55.73,55.854,54.935,55.378,2686945,0
2015-01-12,55.593,55.665,54.894,55.306,2684424,0
2015-01-13,55.738,56.49,55.27,55.584,2940763,0
2015-01-14,55.441,56.448,55.171,56.382,2893757,0
2015-01-15,56.42,56.951,56.185,56.744,2904003,0
2015-01-16,56.698,57.139,56.382,57.109,2598474,0
2015-01-20,57.499,57.542,56.617,57.077,2513358,0
2015-01-21,56.942,57.722,56.556,57.624,2761904,0
2015-01-22,58.002,58.062,57.202,57.569,2164575,0
2015-01-23,57.838,58.306,57.606,57.964,2290560,0
2015-01-26,57.875,58.037,57.517,58.012,2006971,0
2015-01-27,57.866,58.236,57.677,57.722,3045509,0
2015-01-28,57.749,58.736,56.824,56.942,3949984,0
2015-01-29,56.923,57.49,56.372,57.246,3347822,0
2015-01-30,57.129,57.74,56.382,56.43,4291972,0
2015-02-02,56.467,57.058,55.953,56.655,4053089,0
2015-02-03,56.528,56.724,56.15,56.382,4053063,0
2015-02-04,56.372,56.598,55.721,55.898,3735084,0
2015-02-05,56.205,56.322,55.603,56.107,2451901,0
2015-02-06,55.996,56.206,53.333,53.596,4568623,0
2015-02-09,53.54,53.85,52.573,52.771,4137189,0
2015-02-10,52.789,53.85,52.789,53.741,3756472,0
2015-02-11,53.505,53.524,52.634,52.807,3112388,0
2015-02-12,52.807,53.024,52.326,52.535,4088926,0
2015-02-13,52.382,52.653,51.655,52.398,4256332,0
2015-02-17,52.137,52.979,51.901,52.435,4434365,0
2015-02-18,52.6,53.741,52.273,53.568,4097410,0
2015-02-19,53.387,53.524,52.582,52.925,3262899,0
2015-02-20,52.853,53.251,52.228,53.206,4303581,0
2015-02-23,53.251,53.596,53.18,53.54,2357778,0
2015-02-24,53.45,54.04,53.233,53.713,2378625,0
2015-02-25,53.623,53.723,52.582,52.625,3375492,0
2015-02-26,52.752,52.934,51.921,52.02,3532337,0
2015-02-27,52.128,52.455,51.882,52.172,2731929,0
2015-03-02,52.001,52.172,50.532,50.879,3299649,0
2015-03-03,50.968,51.421,50.541,51.402,3266100,0
2015-03-04,51.149,52.147,50.968,51.268,3524903,0
2015-03-05,51.648,52.1,51.502,51.721,2560214,0
2015-03-06,51.213,51.213,49.527,49.844,4188077,0
2015-03-09,49.926,50.306,49.781,49.998,2542556,0
2015-03-10,49.889,50.605,49.772,50.072,2856319,0
2015-03-11,50.08,50.342,49.564,49.626,2326465,0
2015-03-12,49.871,50.949,49.772,49.939,2491866,0
2015-03-13,50.605,50.605,49.564,50.115,2542227,0
2015-03-16,50.289,51.232,50.271,50.888,2070200,0
2015-03-17,50.632,51.131,50.498,50.65,2616058,0
2015-03-18,50.678,52.499,50.44,52.147,3390922,0
2015-03-19,52.001,52.507,51.521,51.693,2458018,0
2015-03-20,51.939,52.535,51.664,52.281,3811186,0
2015-03-23,52.29,52.69,52.189,52.507,2103088,0
2015-03-24,52.417,52.807,51.702,51.872,2118428,0
2015-03-25,51.939,52.326,50.632,50.66,6132905,0
2015-03-26,50.559,50.949,49.917,50.134,3395997,0
2015-03-27,50.197,51.177,50.034,50.65,2809194,0
2015-03-30,50.805,51.557,50.615,51.268,2062695,0
2015-03-31,51.167,51.712,50.831,50.968,3715527,0
2015-04-01,50.939,51.312,50.406,51.077,3346886,0
2015-04-02,51.032,51.332,50.888,51.159,2513311,0
2015-04-06,51.322,52.11,51.322,51.739,1980585,0
2015-04-07,51.655,51.802,51.058,51.077,2064217,0
2015-04-08,51.094,51.14,50.432,50.722,3259919,0
2015-04-09,50.788,50.813,50.181,50.55,2125561,0
2015-04-10,50.706,51.268,50.55,51.094,1411770,0
2015-04-13,50.879,51.068,50.415,50.44,1245344,0
2015-04-14,50.541,50.996,50.47,50.831,1971094,0
2015-04-15,50.939,51.44,50.831,51.068,2446165,0
2015-04-16,50.905,50.939,50.315,50.605,3048244,0
2015-04-17,50.399,51.094,50.299,50.498,2185200,0
2015-04-20,50.605,51.729,50.598,51.312,2658188,0
2015-04-21,51.349,51.712,50.532,50.714,2161964,0
2015-04-22,50.905,50.968,50.44,50.869,2543974,0
2015-04-23,51.502,51.756,51.04,51.557,3063804,0
2015-04-24,51.782,52.87,51.683,52.445,4428325,0
2015-04-27,52.615,52.653,52.237,52.29,3816371,0
2015-04-28,52.001,52.653,51.811,52.625,3437550,0
2015-04-29,52.11,52.582,51.839,52.365,4486170,0
2015-04-30,52.137,52.199,51.122,51.53,4211145,0
2015-05-01,51.511,51.811,51.223,51.674,2632944,0
2015-05-04,51.683,52.299,51.575,51.972,2462212,0
2015-05-05,51.765,51.802,50.589,50.65,5223729,0
2015-05-06,50.751,50.942,49.726,50.277,3278136,0
2015-05-07,50.531,50.971,50.339,50.549,2383372,0
2015-05-08,51.043,51.474,50.807,51.043,2382239,0
2015-05-11,50.89,51.382,50.578,50.707,1756507,0
2015-05-12,50.387,50.458,49.918,50.267,3177515,0
2015-05-13,50.358,50.65,49.452,49.654,3223930,0
2015-05-14,49.91,50.597,49.901,50.405,2521292,0
2015-05-15,50.605,50.991,50.43,50.861,2344151,0
2015-05-18,50.641,51.264,50.624,51.118,2159059,0
2015-05-19,50.861,51.319,50.707,51.043,1931227,0
2015-05-20,51.007,51.465,50.971,51.154,1911709,0
2015-05-21,51.144,51.274,50.807,51.052,2215204,0
2015-05-22,50.981,51.052,50.549,50.907,1768642,0
2015-05-26,50.861,50.898,50.239,50.615,2221313,0
2015-05-27,50.76,51.355,50.578,51.282,2725169,0
2015-05-28,51.236,51.529,50.88,51.319,2334840,0
2015-05-29,51.448,51.64,51.035,51.492,4019376,0
2015-06-01,51.29,51.602,50.999,51.236,2326813,0
2015-06-02,50.89,50.925,50.148,50.468,2428391,0
2015-06-03,50.405,50.549,49.489,49.745,2903684,0
2015-06-04,49.535,50.001,49.508,49.663,3569645,0
2015-06-05,49.188,49.207,48.592,48.884,3710555,0
2015-06-08,48.949,49.023,48.666,48.903,3051700,0
2015-06-09,48.849,49.325,48.712,48.903,3128818,0
2015-06-10,49.817,50.139,49.279,49.297,3304033,0
2015-06-11,49.726,49.865,49.508,49.682,2728491,0
2015-06-12,49.47,49.607,49.269,49.333,2059864,0
2015-06-15,49.215,49.397,49.004,49.078,1983888,0
2015-06-16,48.986,49.25,48.793,49.149,2922267,0
2015-06-17,49.096,49.535,48.894,49.452,2221873,0
2015-06-18,49.498,50.304,49.498,50.158,2262539,0
2015-06-19,50.185,50.257,49.808,49.827,2874387,0
2015-06-22,49.927,49.927,49.489,49.617,1714312,0
2015-06-23,49.59,49.673,48.739,48.793,2804909,0
2015-06-24,48.822,48.994,48.409,48.447,3133031,0
2015-06-25,48.465,48.666,48.135,48.135,2142399,0
2015-06-26,48.109,48.519,47.862,48.4,2398529,0
2015-06-29,48.418,49.088,48.271,48.299,2588849,0
2015-06-30,48.438,48.712,48.262,48.455,3541153,0
2015-07-01,48.483,48.822,48.262,48.747,2912648,0
2015-07-02,49.14,49.699,48.949,49.607,2323320,0
2015-07-06,49.479,49.901,49.416,49.882,3571066,0
2015-07-07,50.129,51.684,50.075,51.299,4861773,0
2015-07-08,51.043,51.565,50.999,51.254,3252077,0
2015-07-09,51.319,51.529,50.523,50.789,3650649,0
2015-07-10,50.723,51.219,50.505,50.823,3067877,0
2015-07-13,50.925,51.136,50.201,50.624,2421922,0
2015-07-14,50.669,50.925,50.304,50.487,2109882,0
2015-07-15,50.497,50.934,50.304,50.934,2644167,0
2015-07-16,50.971,51.64,50.88,51.557,2729869,0
2015-07-17,51.329,51.557,50.962,50.971,3087555,0
2015-07-20,50.842,50.952,50.358,50.807,3003492,0
2015-07-21,50.77,50.842,49.991,50.21,2406400,0
2015-07-22,50.286,50.815,50.21,50.505,3483394,0
2015-07-23,50.615,50.615,49.599,49.937,3863598,0
2015-07-24,49.865,50.11,49.554,49.947,3307502,0
2015-07-27,50.001,51.254,49.966,50.991,3049731,0
2015-07-28,50.898,51.254,50.789,51.126,2937353,0
2015-07-29,50.999,51.229,50.66,51.172,2729862,0
2015-07-30,50.917,51.784,50.832,51.52,2179785,0
2015-07-31,51.95,52.344,51.665,51.749,2639465,0
2015-08-03,51.942,52.371,51.823,52.195,2687702,0
2015-08-04,52.169,52.27,51.482,51.583,2406074,0
2015-08-05,51.766,52.005,51.448,51.823,2519870,0
2015-08-06,51.739,52.007,51.102,51.951,2388452,0
2015-08-07,51.849,52.709,51.508,52.421,2207476,0
2015-08-10,52.46,52.699,52.209,52.369,2719707,0
2015-08-11,52.359,52.985,52.136,52.496,2580962,0
2015-08-12,52.496,53.344,52.267,53.16,2662203,0
2015-08-13,52.939,53.318,52.522,53.141,2043842,0
2015-08-14,53.16,53.752,52.717,53.742,2093873,0
2015-08-17,53.734,54.176,53.547,53.88,2376198,0
2015-08-18,53.742,53.899,53.521,53.808,2116942,0
2015-08-19,53.567,54.445,53.392,54.297,2794646,0
2015-08-20,53.946,54.648,53.668,53.899,2010054,0
2015-08-21,53.531,53.889,52.838,52.902,4260630,0
2015-08-24,51.054,52.421,48.295,50.63,6129877,0
2015-08-25,50.807,51.387,48.94,48.959,5387109,0
2015-08-26,49.431,50.059,48.756,49.873,4773404,0
2015-08-27,50.401,50.722,49.967,50.706,3150396,0
2015-08-28,50.648,51.138,49.928,50.696,2280355,0
2015-08-31,50.372,50.502,49.697,50.132,3886472,0
2015-09-01,49.624,49.8,48.618,48.932,3553901,0
2015-09-02,49.292,49.321,48.443,48.949,2664910,0
2015-09-03,48.987,49.431,48.94,49.263,2534742,0
2015-09-04,48.903,49.005,48.285,48.515,2810458,0
2015-09-08,49.152,49.948,49.152,49.938,3410843,0
2015-09-09,50.196,50.307,49.191,49.282,2818690,0
2015-09-10,49.321,49.744,49.107,49.301,2352684,0
2015-09-11,49.21,49.689,48.978,49.661,1954934,0
2015-09-14,49.744,50.085,49.495,49.569,2234873,0
2015-09-15,49.661,49.882,49.301,49.725,2624841,0
2015-09-16,49.846,50.528,49.715,50.444,4924257,0
2015-09-17,50.483,52.117,50.363,51.591,5679374,0
2015-09-18,51.248,52.016,51.102,51.232,4150493,0
2015-09-21,51.462,51.654,51.112,51.343,3057912,0
2015-09-22,51.138,51.387,50.418,50.528,3855066,0
2015-09-23,50.613,50.89,50.334,50.807,2034300,0
2015-09-24,50.648,51.343,50.546,51.213,4146814,0
2015-09-25,51.334,52.218,50.962,51.702,2943442,0
2015-09-28,51.654,52.189,51.213,51.581,2613962,0
2015-09-29,51.702,52.069,51.47,51.832,2880415,0
2015-09-30,52.035,52.606,51.721,52.503,3016108,0
2015-10-01,52.561,52.633,51.517,51.839,4565262,0
2015-10-02,52.385,52.411,51.425,52.007,5597958,0
2015-10-05,52.329,53.18,52.117,53.059,3256714,0
2015-10-06,52.847,53.041,52.108,52.283,3358754,0
2015-10-07,52.411,52.45,51.663,51.748,4856136,0
2015-10-08,51.721,52.598,51.654,52.513,3680171,0
2015-10-09,52.542,52.672,52.181,52.394,2212348,0
2015-10-12,52.45,53.318,52.45,53.151,2459015,0
2015-10-13,53.059,53.427,52.874,53.234,2321293,0
2015-10-14,53.253,53.927,53.19,53.698,4209961,0
2015-10-15,53.88,54.306,53.456,54.222,2983295,0
2015-10-16,54.48,54.519,53.808,54.057,3285871,0
2015-10-19,53.982,54.176,53.401,54.102,3131970,0
2015-10-20,54.028,54.692,53.761,54.167,3384380,0
2015-10-21,54.445,54.961,54.222,54.426,3597001,0
2015-10-22,54.028,54.73,53.734,54.638,4445055,0
2015-10-23,54.453,54.489,53.004,53.078,5289644,0
2015-10-26,53.309,53.456,52.884,53.392,3098955,0
2015-10-27,53.437,53.595,53.031,53.253,2306130,0
2015-10-28,53.364,53.538,52.079,52.699,2224045,0
2015-10-29,52.43,52.633,51.268,51.905,3732478,0
2015-10-30,52.117,52.561,51.905,52.309,2992934,0
2015-11-02,52.309,52.633,51.951,52.532,2953037,0
2015-11-03,52.369,52.672,52.035,52.402,2317169,0
2015-11-04,52.421,52.773,52.248,52.369,2787083,0
2015-11-05,52.369,52.606,52.098,52.165,2581308,0
2015-11-06,51.482,51.557,49.71,50.324,5522842,0
2015-11-09,50.12,50.895,49.925,50.764,3938587,0
2015-11-10,50.812,51.427,50.812,51.389,2555288,0
2015-11-11,51.437,51.941,51.315,51.819,2907296,0
2015-11-12,51.65,52.229,51.325,51.594,2827416,0
2015-11-13,51.65,52.087,51.248,51.351,2409898,0
2015-11-16,51.344,52.463,51.258,52.424,2367867,0
2015-11-17,52.284,52.741,51.213,51.344,2597427,0
2015-11-18,51.38,51.762,50.652,51.678,5013328,0
2015-11-19,51.846,52.714,51.79,52.526,4020703,0
2015-11-20,52.732,53.142,52.331,52.732,4572543,0
2015-11-23,52.76,53.012,52.146,52.219,2468441,0
2015-11-24,51.941,52.209,51.548,52.034,2417510,0
2015-11-25,51.838,52.043,51.576,51.864,2515510,0
2015-11-27,51.912,52.351,51.744,52.172,1526397,0
2015-11-30,52.181,52.78,52.181,52.239,4724046,0
2015-12-01,52.565,53.049,52.189,52.909,3777567,0
2015-12-02,52.648,52.788,51.548,51.604,2760575,0
2015-12-03,51.335,51.594,50.829,51.017,3713488,0
2015-12-04,51.258,52.127,51.223,52.078,2496962,0
2015-12-07,52.443,52.507,52.005,52.463,2881885,0
2015-12-08,52.341,52.433,51.819,52.117,2467483,0
2015-12-09,51.966,53.078,51.65,52.463,2999935,0
2015-12-10,52.49,52.536,51.12,51.183,3993016,0
2015-12-11,50.969,51.389,50.736,50.886,3176420,0
2015-12-14,50.886,51.258,50.437,50.867,4290290,0
2015-12-15,51.389,52.584,51.101,52.268,4668507,0
2015-12-16,52.405,53.337,52.331,53.171,3671352,0
2015-12-17,53.133,54.121,53.021,53.552,4616183,0
2015-12-18,53.357,53.422,52.258,52.49,5864342,0
2015-12-21,52.798,53.095,52.395,52.741,3808808,0
2015-12-22,52.882,53.469,52.424,53.357,3068637,0
2015-12-23,53.479,54.485,53.32,54.327,3410912,0
2015-12-24,54.224,54.601,54.14,54.466,1433653,0
2015-12-28,54.243,54.788,54.14,54.655,2607758,0
2015-12-29,54.839,55.093,54.708,54.923,3387513,0
2015-12-30,54.971,55.154,54.777,54.932,1880939,0
2015-12-31,54.859,55.437,53.806,54.345,2635287,0
2016-01-04,53.926,54.43,53.654,54.402,4382932,0
2016-01-05,54.327,55.005,53.45,54.849,3682519,0
2016-01-06,54.494,55.347,54.29,55.053,3783067,0
2016-01-07,54.533,55.009,54.252,54.422,4125035,0
2016-01-08,54.422,54.961,54.215,54.336,2997440,0
2016-01-11,54.449,55.027,54.29,54.81,2963046,0
2016-01-12,54.923,55,53.591,54.252,4559330,0
2016-01-13,54.309,54.596,53.926,54.048,3786500,0
2016-01-14,54.355,55.549,54,55.156,4387043,0
2016-01-15,54.43,55.112,53.982,54.737,3835530,0
2016-01-19,55.027,55.698,54.747,55.558,3882147,0
2016-01-20,55.223,55.455,53.323,54.019,4721249,0
2016-01-21,53.516,54.452,53.255,53.758,4277895,0
2016-01-22,54.524,54.626,53.833,54.587,3975174,0
2016-01-25,54.596,54.616,53.786,53.86,3902522,0
2016-01-26,54.094,55,53.973,54.28,3405842,0
2016-01-27,54.271,54.839,53.796,54.271,3351167,0
2016-01-28,53.283,55.81,52.928,55.447,4869811,0
2016-01-29,55.959,56.962,55.922,56.865,5068171,0
2016-02-01,56.891,58.347,56.723,57.628,5396922,0
2016-02-02,57.508,58.1,57.358,57.824,4931013,0
2016-02-03,58.178,59.345,57.993,59.047,5301793,0
2016-02-04,58.896,59.075,57.852,58.095,4411706,0
2016-02-05,57.983,59.018,57.407,58.609,4420705,0
2016-02-08,58.561,59.332,57.761,58.806,4829854,0
2016-02-09,58.722,59.219,58.297,58.693,3364789,0
2016-02-10,58.401,59.642,57.921,59.191,4442241,0
2016-02-11,58.844,59.286,57.667,57.695,3494426,0
2016-02-12,57.695,58.203,56.845,57.027,4088320,0
2016-02-16,57.327,57.93,56.933,57.489,4171005,0
2016-02-17,57.517,57.667,56.773,57.498,3613811,0
2016-02-18,57.676,59.078,57.327,58.768,3110030,0
2016-02-19,58.748,58.768,57.958,58.259,2598915,0
2016-02-22,58.355,59.173,58.203,59.144,2352194,0
2016-02-23,58.786,59.224,58.438,59.06,2065546,0
2016-02-24,59.078,59.567,58.717,59.295,1913568,0
2016-02-25,59.446,60.133,59.303,60.123,1872910,0
2016-02-26,59.549,60.01,57.799,57.845,3528915,0
2016-02-29,57.845,58.712,57.817,58.11,3426943,0
2016-03-01,58.41,58.599,57.639,58.09,2188622,0
2016-03-02,57.884,58.316,56.602,58.242,2977283,0
2016-03-03,58.138,58.203,57.084,58.129,4122122,0
2016-03-04,57.836,59.009,57.422,58.748,4099572,0
2016-03-07,58.732,59.661,58.505,59.512,3112372,0
2016-03-08,59.512,60.152,59.2,59.86,2870570,0
2016-03-09,59.926,60.819,59.799,60.509,2469733,0
2016-03-10,60.509,60.641,59.733,60.349,2073800,0
2016-03-11,60.755,60.876,60.312,60.443,2225945,0
2016-03-14,60.123,60.584,59.963,60.434,1637000,0
2016-03-15,60.471,60.885,60.103,60.612,1699349,0
2016-03-16,60.538,61.402,59.973,61.291,3090196,0
2016-03-17,61.355,61.761,61.026,61.573,2522813,0
2016-03-18,61.771,61.808,60.961,60.971,5397522,0
2016-03-21,60.593,61.199,60.245,60.98,2434878,0
2016-03-22,61.178,61.487,60.764,60.951,2945958,0
2016-03-23,60.828,61.456,60.602,61.242,3934575,0
2016-03-24,61.188,61.545,60.942,61.224,4234794,0
2016-03-28,61.535,61.884,61.055,61.168,3488230,0
2016-03-29,61.299,62.174,60.997,62.136,3714879,0
2016-03-30,62.164,62.457,61.825,62.129,2421231,0
2016-03-31,62.119,62.569,61.894,62.485,3105678,0
2016-04-01,62.203,63.181,62.193,63.059,2229222,0
2016-04-04,63.116,63.229,62.306,62.654,1907897,0
2016-04-05,62.618,62.692,61.505,61.545,2742510,0
2016-04-06,61.477,61.816,61.148,61.761,2151053,0
2016-04-07,61.608,62.09,61.515,61.638,1618972,0
2016-04-08,61.987,62.441,61.864,62.119,2271762,0
2016-04-11,62.155,62.55,61.731,61.808,1784691,0
2016-04-12,61.874,62.466,61.751,62.4,1884770,0
2016-04-13,62.485,62.485,61.554,61.912,2064791,0
2016-04-14,61.741,62.09,61.6,61.721,1192565,0
2016-04-15,61.903,62.277,61.711,62.155,2083671,0
2016-04-18,61.938,62.4,61.628,62.335,1867285,0
2016-04-19,62.457,62.514,61.658,61.957,2785454,0
2016-04-20,61.977,62.213,59.813,59.944,4941422,0
2016-04-21,59.851,59.851,58.355,58.59,4811854,0
2016-04-22,58.816,59.277,58.664,59.041,3251550,0
2016-04-25,58.984,59.135,58.777,59.106,2624070,0
2016-04-26,59.21,59.52,59.032,59.191,2101420,0
2016-04-27,59.286,60.622,59.191,60.161,4214856,0
2016-04-28,58.203,59.671,57.799,59.342,5324095,0
2016-04-29,59.032,59.877,58.428,59.755,3177373,0
2016-05-02,59.851,60.625,59.671,60.565,5342790,0
2016-05-03,60.528,60.885,60.292,60.697,4748590,0
2016-05-04,60.584,61.834,60.386,61.535,3757489,0
2016-05-05,61.347,62.07,60.961,61.309,2991893,0
2016-05-06,61.309,61.489,60.417,61.281,3360146,0
2016-05-09,61.337,62.058,61.053,61.973,4143524,0
2016-05-10,62.211,62.23,61.621,61.745,2905003,0
2016-05-11,61.745,62.021,61.251,61.899,2213184,0
2016-05-12,61.812,62.506,61.489,62.324,2260893,0
2016-05-13,62.239,62.457,61.621,62.276,2930235,0
2016-05-16,62.107,62.62,61.715,62.58,2466871,0
2016-05-17,62.524,62.542,60.919,61.233,3595297,0
2016-05-18,60.777,61.241,59.77,60.085,4633169,0
2016-05-19,59.971,60.626,59.429,60.606,3023286,0
2016-05-20,60.795,60.844,60.132,60.559,2345385,0
2016-05-23,60.559,60.626,59.715,59.752,2656065,0
2016-05-24,60.037,60.559,59.838,60.398,2410614,0
2016-05-25,60.075,60.541,59.8,60.207,2536757,0
2016-05-26,60.112,61.105,60.102,61.063,3452693,0
2016-05-27,60.995,61.291,60.616,61.043,2249914,0
2016-05-31,60.958,61.547,60.777,61.442,3542064,0
2016-06-01,61.451,61.735,61.242,61.593,2042307,0
2016-06-02,61.403,61.547,60.785,61.395,2053212,0
2016-06-03,61.889,62.856,61.889,62.467,2430986,0
2016-06-06,62.58,62.704,62.126,62.362,2065425,0
2016-06-07,62.6,62.856,62.334,62.496,2298909,0
2016-06-08,62.41,62.837,62.343,62.837,1638968,0
2016-06-09,62.847,63.605,62.752,63.558,1899588,0
2016-06-10,63.484,63.919,63.169,63.454,1863422,0
2016-06-13,63.52,63.786,63.103,63.169,2952334,0
2016-06-14,63.169,63.435,62.733,63.435,2202061,0
2016-06-15,63.51,63.597,62.6,62.875,2245259,0
2016-06-16,62.999,63.634,62.884,63.484,2336252,0
2016-06-17,63.624,63.861,63.093,63.796,2760999,0
2016-06-20,63.701,63.861,62.969,63.396,2145744,0
2016-06-21,63.53,63.738,63.027,63.377,1457722,0
2016-06-22,63.5,63.558,63.04,63.122,1536322,0
2016-06-23,63.227,63.246,62.74,63.207,1928952,0
2016-06-24,62.571,64.488,62.496,63.844,4250309,0
2016-06-27,63.758,65.04,63.634,64.878,3671061,0
2016-06-28,64.803,65.163,64.071,65.154,2522430,0
2016-06-29,65.4,65.571,64.849,65.229,2657403,0
2016-06-30,65.323,66.538,65.095,66.529,3010835,0
2016-07-01,66.879,66.909,65.921,66.577,2226735,0
2016-07-05,66.72,67.318,66.587,67.214,2038751,0
2016-07-06,67.214,67.696,66.852,67.651,3150343,0
2016-07-07,67.354,67.373,66.557,66.71,3149818,0
2016-07-08,66.463,67.214,65.921,67.117,2834309,0
2016-07-11,66.852,67.165,66.14,67.108,2175335,0
2016-07-12,66.681,66.842,65.979,66.045,3019500,0
2016-07-13,66.368,66.577,66.093,66.453,2114557,0
2016-07-14,65.931,66.349,65.637,65.856,2604971,0
2016-07-15,65.912,66.193,65.656,66.103,2385501,0
2016-07-18,66.188,66.552,66.137,66.397,1666039,0
2016-07-19,66.443,66.538,65.798,66.225,1919080,0
2016-07-20,66.254,66.32,65.694,65.827,1536530,0
2016-07-21,65.665,65.921,65.209,65.902,3369458,0
2016-07-22,65.941,66.681,65.646,66.502,2584123,0
2016-07-25,66.521,66.596,65.921,66.225,2071715,0
2016-07-26,66.671,66.701,65.808,66.198,2502254,0
2016-07-27,66.007,66.093,64.784,65.363,3361050,0
2016-07-28,65.467,65.704,65.095,65.417,2516321,0
2016-07-29,65.343,66.025,65.323,65.779,2623434,0
2016-08-01,65.373,65.951,65.373,65.789,1758888,0
2016-08-02,65.447,65.742,65.1,65.504,1995282,0
2016-08-03,65.343,65.522,64.66,64.972,2064297,0
2016-08-04,65.086,65.532,64.917,65.154,1893023,0
2016-08-05,65.001,65.076,64.195,64.403,3428999,0
2016-08-08,64.547,64.93,64.13,64.27,1960580,0
2016-08-09,64.308,64.699,64.114,64.499,1825491,0
2016-08-10,64.575,64.852,64.335,64.662,1344148,0
2016-08-11,64.699,64.824,64.328,64.814,2229190,0
2016-08-12,65.026,65.256,64.614,64.652,1434811,0
2016-08-15,64.805,64.891,63.637,63.666,2030966,0
2016-08-16,63.512,63.591,62.863,62.863,2487612,0
2016-08-17,62.929,63.761,62.288,63.647,3489746,0
2016-08-18,63.522,64.528,63.427,64.508,3619522,0
2016-08-19,64.23,64.47,63.302,63.522,2148966,0
2016-08-22,63.705,64.03,63.476,63.666,1666612,0
2016-08-23,63.781,64.116,63.437,63.437,1941781,0
2016-08-24,63.282,63.617,62.938,63.493,1655107,0
2016-08-25,63.561,63.781,63.378,63.522,1665656,0
2016-08-26,63.571,64.04,61.857,61.914,3460945,0
2016-08-29,62.087,62.565,62.038,62.384,2370979,0
2016-08-30,62.413,62.69,61.502,61.561,3442836,0
2016-08-31,61.782,61.837,61.321,61.8,3305091,0
2016-09-01,61.647,61.923,61.465,61.647,2121806,0
2016-09-02,61.8,62.565,61.732,62.441,2308549,0
2016-09-06,62.699,63.332,62.594,63.207,2539958,0
2016-09-07,63.14,63.397,62.834,63.217,2082131,0
2016-09-08,63.063,63.502,62.948,63.263,1916277,0
2016-09-09,62.699,62.785,60.889,60.978,3489007,0
2016-09-12,60.948,62.107,60.948,61.933,2941257,0
2016-09-13,61.752,62.117,60.836,61.073,4018127,0
2016-09-14,61.982,61.982,60.968,61.274,2947055,0
2016-09-15,61.196,61.709,60.978,61.542,2572187,0
2016-09-16,61.407,62.097,61.139,62.029,3919687,0
2016-09-19,62.212,62.68,62.029,62.614,2283845,0
2016-09-20,62.431,62.872,62.221,62.221,2333155,0
2016-09-21,62.163,63.427,62.126,63.351,3532989,0
2016-09-22,63.656,63.925,63.361,63.742,2698214,0
2016-09-23,63.627,64.001,63.255,63.801,2122169,0
2016-09-26,63.801,63.876,63.312,63.512,1824006,0
2016-09-27,63.801,64.088,62.565,62.69,2329729,0
2016-09-28,62.834,62.953,62.002,62.555,2629022,0
2016-09-29,62.614,62.614,61.35,61.732,3793271,0
2016-09-30,62.02,62.278,61.014,61.455,4338754,0
2016-10-03,61.293,61.311,60.345,60.784,2939470,0
2016-10-04,60.748,60.748,59.168,59.513,3747216,0
2016-10-05,59.522,60.326,59.321,59.513,3997357,0
2016-10-06,59.408,59.828,59.073,59.579,3140276,0
2016-10-07,60.01,60.441,59.1,59.139,3495221,0
2016-10-10,59.311,59.637,59.077,59.541,1706919,0
2016-10-11,59.321,59.516,58.651,58.709,2254362,0
2016-10-12,58.794,59.522,58.794,59.34,2767158,0
2016-10-13,59.206,60.311,59.148,59.848,3611946,0
2016-10-14,59.579,60.14,59.311,59.627,2601686,0
2016-10-17,59.819,60.432,59.752,60.269,2891946,0
2016-10-18,60.556,60.757,59.775,60.652,2960880,0
2016-10-19,60.661,60.718,60.163,60.478,2456765,0
2016-10-20,60.508,60.69,60.077,60.211,1758126,0
2016-10-21,59.905,60.105,59.531,59.8,1862652,0
2016-10-24,60.067,60.422,59.8,60.326,1752605,0
2016-10-25,60.125,60.978,60.077,60.738,2648709,0
2016-10-26,60.633,61.129,60.24,60.804,2351697,0
2016-10-27,60.593,60.748,60.067,60.478,2408354,0
2016-10-28,60.518,61.111,60.451,60.689,2457313,0
2016-10-31,60.863,62.45,60.843,62.058,4259125,0
2016-11-01,61.782,62.117,60.402,60.661,4739668,0
2016-11-02,60.048,60.192,59.263,59.924,3297639,0
2016-11-03,59.79,60.652,59.513,60.221,2509257,0
2016-11-04,60.537,61.004,59.685,59.723,3099917,0
2016-11-07,59.943,60.56,58.976,60.527,3241601,0
2016-11-08,60.759,61.522,60.735,61.087,3074996,0
2016-11-09,59.909,59.909,58.953,59.175,3271573,0
2016-11-10,58.933,58.933,56.586,57.716,5234542,0
2016-11-11,57.734,58.812,57.59,57.956,3664005,0
2016-11-14,57.57,57.658,56.189,56.729,7322734,0
2016-11-15,56.971,57.716,56.952,57.444,3662034,0
2016-11-16,57.444,57.658,56.547,56.991,2851526,0
2016-11-17,56.808,57.31,56.808,56.865,2388165,0
2016-11-18,56.845,57.222,56.335,56.461,2873107,0
2016-11-21,56.633,57.366,56.623,57.31,2548487,0
2016-11-22,57.31,57.378,56.885,57.165,4234887,0
2016-11-23,56.653,57.242,56.613,56.827,2524000,0
2016-11-25,57.068,57.919,57.049,57.696,1019362,0
2016-11-28,57.966,59.069,57.919,58.837,2794042,0
2016-11-29,58.575,59.371,58.536,59.194,2867549,0
2016-11-30,58.45,58.45,57.049,57.049,3636424,0
2016-12-01,56.827,56.894,55.928,56.189,3662571,0
2016-12-02,56.643,57.165,56.354,56.711,2204732,0
2016-12-05,56.451,57.212,55.935,57.194,3519290,0
2016-12-06,57.378,57.619,57.01,57.454,3460717,0
2016-12-07,57.706,58.294,57.444,58.208,2530425,0
2016-12-08,57.783,58.314,57.338,58.141,2978376,0
2016-12-09,58.258,58.923,58.208,58.923,2409963,0
2016-12-12,58.913,59.985,58.815,59.851,2694308,0
2016-12-13,59.909,60.653,59.851,60.584,2974757,0
2016-12-14,60.884,61.261,59.484,59.61,3856755,0
2016-12-15,59.242,60.035,58.963,60.005,2371076,0
2016-12-16,60.15,60.71,59.899,60.681,4105287,0
2016-12-19,60.972,61.059,60.357,60.807,2082021,0
2016-12-20,60.826,61.208,60.604,61.068,2638377,0
2016-12-21,60.962,61.251,60.662,60.671,1548621,0
2016-12-22,60.671,61.232,60.575,61.097,2218253,0
2016-12-23,61.377,61.377,60.721,61.029,1160987,0
2016-12-27,60.836,61.125,60.666,60.991,1290180,0
2016-12-28,60.952,60.981,60.189,60.276,1534618,0
2016-12-29,60.537,61.232,60.382,61.135,1561239,0
2016-12-30,61.175,61.271,60.589,60.826,1736035,0
2017-01-03,60.875,60.893,60.234,60.634,2012454,0
2017-01-04,60.777,61.261,60.546,60.72,2201802,0
2017-01-05,60.893,61.281,60.276,61.049,4021299,0
2017-01-06,60.769,61.165,60.594,60.999,1831971,0
2017-01-09,60.826,61.185,60.093,60.199,2465455,0
2017-01-10,60.459,60.575,59.725,60.015,2118598,0
2017-01-11,60.101,61.049,60.015,61.039,3020795,0
2017-01-12,60.826,61.251,60.671,61.145,2215306,0
2017-01-13,60.952,61.155,60.624,61.087,2594487,0
2017-01-17,61.3,61.86,61.155,61.648,1765638,0
2017-01-18,61.377,61.752,61.241,61.309,1949938,0
2017-01-19,61.049,61.261,60.421,60.575,2720300,0
2017-01-20,60.769,61.009,60.372,60.777,2085643,0
2017-01-23,60.777,60.999,60.518,60.584,1364010,0
2017-01-24,60.518,60.769,60.392,60.653,2133373,0
2017-01-25,60.556,60.701,60.295,60.411,2397551,0
2017-01-26,60.382,60.691,60.035,60.518,2610678,0
2017-01-27,60.653,60.903,60.362,60.836,2626349,0
2017-01-30,60.972,61.251,60.648,61.068,2344476,0
2017-01-31,61.009,61.932,60.817,61.89,2807388,0
2017-02-01,61.426,61.648,60.884,60.952,2877125,0
2017-02-02,60.972,61.648,60.836,61.618,1865983,0
2017-02-03,61.618,62.159,61.483,61.86,2369141,0
2017-02-06,62.072,62.228,61.561,61.658,1802454,0
2017-02-07,61.658,61.84,61.406,61.764,1607312,0
2017-02-08,61.744,62.426,61.744,62.212,1863410,0
2017-02-09,62.095,62.426,61.784,61.841,2581274,0
2017-02-10,61.774,62.48,61.734,62.358,2491814,0
2017-02-13,62.378,62.505,61.876,62.202,2244567,0
2017-02-14,62.056,62.154,61.393,61.695,2275466,0
2017-02-15,61.363,61.754,61.129,61.714,2120798,0
2017-02-16,61.812,62.135,61.73,62.115,1938513,0
2017-02-17,62.212,62.534,61.949,62.515,2006135,0
2017-02-21,62.388,63.256,62.163,63.147,2119831,0
2017-02-22,63.06,63.777,62.914,63.685,2518537,0
2017-02-23,63.919,64.446,63.685,64.367,2345013,0
2017-02-24,64.543,65.546,64.503,65.479,4198572,0
2017-02-27,65.392,65.449,64.854,65.041,3180455,0
2017-02-28,65.041,65.479,64.825,65.302,4011898,0
2017-03-01,64.553,65.078,64.25,64.474,3227434,0
2017-03-02,64.26,65.294,64.22,64.844,2504599,0
2017-03-03,64.914,64.961,64.316,64.864,2181675,0
2017-03-06,64.718,64.939,64.416,64.698,1879037,0
2017-03-07,64.601,64.864,64.484,64.591,2840701,0
2017-03-08,64.133,64.26,63.401,63.528,3205931,0
2017-03-09,63.588,64.016,63.197,63.227,2596911,0
2017-03-10,63.675,63.958,63.329,63.772,2418837,0
2017-03-13,63.782,64.21,63.705,64.172,1971065,0
2017-03-14,64.133,64.289,63.889,64.153,1683799,0
2017-03-15,64.22,65.332,64.182,65.021,1821356,0
2017-03-16,64.815,64.844,64.22,64.367,1656510,0
2017-03-17,64.513,65.195,64.436,64.815,3921161,0
2017-03-20,64.961,65.195,64.347,64.484,1908991,0
2017-03-21,64.454,65.546,64.446,65.312,3239976,0
2017-03-22,65.663,66.113,65.45,65.761,2675946,0
2017-03-23,65.673,66.337,65.556,65.771,2619873,0
2017-03-24,65.713,66.327,65.596,66.103,2019731,0
2017-03-27,66.249,66.551,65.663,66.005,2631141,0
2017-03-28,65.8,66.21,65.743,66.151,2712289,0
2017-03-29,65.907,66.034,65.606,65.713,2330431,0
2017-03-30,65.489,65.713,65.185,65.489,2134258,0
2017-03-31,65.41,65.83,65.401,65.459,2318071,0
2017-04-03,65.352,65.509,64.844,65.479,1990246,0
2017-04-04,65.489,65.84,65.294,65.616,1812739,0
2017-04-05,65.606,66.21,65.429,66.142,2214892,0
2017-04-06,65.937,66.084,65.683,65.937,2126694,0
2017-04-07,66.113,66.298,65.621,65.644,3009484,0
2017-04-10,65.79,65.947,65.362,65.82,1596423,0
2017-04-11,65.713,65.86,65.326,65.713,2098838,0
2017-04-12,65.479,66.161,65.352,66.103,2345089,0
2017-04-13,66.113,66.21,65.616,65.86,1947506,0
2017-04-17,65.986,66.186,65.878,66.054,1489663,0
2017-04-18,66.084,66.425,65.967,66.288,2489415,0
2017-04-19,66.298,66.434,65.83,66.054,2873741,0
2017-04-20,65.86,65.967,65.297,65.761,2582639,0
2017-04-21,65.606,66.337,65.606,66.171,2790568,0
2017-04-24,66.132,66.395,65.683,66.278,2783820,0
2017-04-25,66.054,66.337,65.864,66.171,1871051,0
2017-04-26,66.103,66.425,65.937,66.005,2893601,0
2017-04-27,65.761,66.756,65.537,66.405,2281773,0
2017-04-28,66.405,66.541,66.054,66.142,2739473,0
2017-05-01,66.337,66.337,65.663,65.79,1737686,0
2017-05-02,65.986,66.464,65.869,66.317,3252981,0
2017-05-03,66.308,66.551,66.084,66.21,1926995,0
2017-05-04,66.024,66.425,65.986,66.327,2343290,0
2017-05-05,66.522,66.951,66.2,66.708,2743061,0
2017-05-08,66.874,67.062,66.412,66.619,2695100,0
2017-05-09,66.52,66.658,66.134,66.206,2379711,0
2017-05-10,66.245,66.51,66.023,66.304,2273562,0
2017-05-11,66.127,66.452,65.832,66.442,1516062,0
2017-05-12,66.481,67.18,66.442,66.944,2277488,0
2017-05-15,66.963,67.592,66.756,67.435,2421784,0
2017-05-16,67.307,67.506,66.737,66.746,1582686,0
2017-05-17,66.894,67.376,66.806,67.032,2281355,0
2017-05-18,67.229,67.76,66.698,67.189,2175580,0
2017-05-19,67.18,67.612,66.766,67.592,2417226,0
2017-05-22,67.553,68.438,67.472,68.281,2929549,0
2017-05-23,68.291,68.92,68.232,68.448,2289500,0
2017-05-24,68.596,69.083,68.517,69.048,2042578,0
2017-05-25,69.019,69.766,68.93,69.639,2251173,0
2017-05-26,69.639,69.845,69.55,69.707,3522566,0
2017-05-30,69.609,70.091,69.54,70.041,2061713,0
2017-05-31,70.091,70.731,70.071,70.603,2904965,0
2017-06-01,70.475,71.035,70.229,71.025,2760376,0
2017-06-02,71.321,71.527,71.095,71.477,2626791,0
2017-06-05,71.449,71.497,71.133,71.213,2768648,0
2017-06-06,71.429,71.477,70.877,70.947,2527398,0
2017-06-07,71.075,71.517,70.887,71.429,2608108,0
2017-06-08,71.458,71.458,70.337,70.769,2716821,0
2017-06-09,70.533,70.858,70.199,70.681,2309573,0
2017-06-12,70.681,71.045,69.84,70.239,3222232,0
2017-06-13,70.159,70.504,69.885,70.475,1830388,0
2017-06-14,71.045,71.213,70.514,70.779,1822093,0
2017-06-15,70.75,70.976,70.332,70.957,2350084,0
2017-06-16,71.133,71.399,70.789,71.231,3381874,0
2017-06-19,71.231,71.281,70.563,70.877,2110968,0
2017-06-20,70.917,71.379,70.834,71.369,2528064,0
2017-06-21,71.409,71.773,71.015,71.213,6237278,0
2017-06-22,71.015,71.261,70.583,70.612,1983598,0
2017-06-23,70.573,70.907,70.258,70.376,2311599,0
2017-06-26,70.121,71.016,70.022,70.691,2059863,0
2017-06-27,70.327,70.435,69.471,69.56,3053837,0
2017-06-28,69.747,69.914,68.969,68.999,2596502,0
2017-06-29,68.675,68.675,68.055,68.458,3163797,0
2017-06-30,68.625,68.96,68.33,68.33,2165705,0
2017-07-03,68.547,68.552,67.799,67.868,1618504,0
2017-07-05,67.917,67.966,67.494,67.691,2781318,0
2017-07-06,67.563,68.016,67.347,67.888,2183660,0
2017-07-07,67.878,68.271,67.701,68.016,1732137,0
2017-07-10,68.261,68.33,67.755,67.76,1593817,0
2017-07-11,67.868,67.917,67.543,67.711,1844145,0
2017-07-12,68.261,68.389,67.838,67.858,2325995,0
2017-07-13,67.77,67.966,67.16,67.16,3547340,0
2017-07-14,67.612,67.76,66.992,67.052,4982193,0
2017-07-17,67.12,67.543,67.002,67.425,2933218,0
2017-07-18,67.504,67.691,67.219,67.238,2766776,0
2017-07-19,67.327,67.642,67.307,67.524,2915840,0
2017-07-20,67.642,67.706,67.29,67.573,3738370,0
2017-07-21,67.612,68.842,67.553,68.832,2971047,0
2017-07-24,68.851,68.851,67.77,68.055,4190919,0
2017-07-25,68.084,68.173,67.583,67.711,1640951,0
2017-07-26,67.563,68.37,67.465,68.311,1995563,0
2017-07-27,68.232,69.639,68.222,69.511,4273408,0
2017-07-28,69.461,69.648,68.881,69.275,2453087,0
2017-07-31,69.294,69.54,68.881,69.383,2311562,0
2017-08-01,69.432,69.668,69.215,69.461,1656159,0
2017-08-02,69.215,69.86,68.93,69.766,1428401,0
2017-08-03,69.589,70.032,69.451,70.032,1824496,0
2017-08-04,69.815,69.885,69.166,69.717,1910844,0
2017-08-07,69.717,70.219,69.481,70.219,2040486,0
2017-08-08,70.219,70.804,69.981,70.764,2417545,0
2017-08-09,71.022,71.022,70.278,70.377,2512809,0
2017-08-10,70.268,70.834,69.971,70.774,2070448,0
2017-08-11,70.754,70.754,69.792,69.981,2024231,0
2017-08-14,70.01,70.566,69.951,70.467,1880624,0
2017-08-15,70.189,70.953,70.129,70.933,1299975,0
2017-08-16,70.933,71.449,70.794,71.429,1706368,0
2017-08-17,71.399,71.667,71.191,71.409,3310572,0
2017-08-18,71.339,72.034,71.121,71.568,2895137,0
2017-08-21,71.637,72.182,71.538,72.073,1823253,0
2017-08-22,72.044,72.272,71.825,72.212,1975270,0
2017-08-23,72.163,72.797,72.153,72.708,2347669,0
2017-08-24,72.678,73.055,72.49,72.787,2140608,0
2017-08-25,73.105,73.164,72.807,72.966,2084897,0
2017-08-28,73.145,73.502,72.986,73.492,1782780,0
2017-08-29,73.551,73.68,73.209,73.333,1763277,0
2017-08-30,73.353,73.422,73.1,73.145,1368060,0
2017-08-31,73.264,73.343,73.016,73.026,2810486,0
2017-09-01,73.234,73.343,72.668,72.936,1760048,0
2017-09-05,73.055,73.492,72.738,73.482,2848497,0
2017-09-06,73.631,73.631,72.639,72.698,2512572,0
2017-09-07,72.867,73.368,72.758,73.224,2304885,0
2017-09-08,73.125,73.759,72.986,73.581,1519457,0
2017-09-11,73.571,73.978,73.462,73.938,2126073,0
2017-09-12,73.878,73.878,72.054,72.51,2185291,0
2017-09-13,72.54,72.738,71.776,71.994,3173739,0
2017-09-14,71.845,72.381,71.697,72.302,2252656,0
2017-09-15,72.47,72.579,71.865,72.43,2738372,0
2017-09-18,72.401,72.51,71.022,71.677,2245440,0
2017-09-19,71.736,71.786,71.211,71.389,2287696,0
2017-09-20,71.558,71.627,70.698,71.092,2285063,0
2017-09-21,71.092,71.33,70.784,70.863,1958741,0
2017-09-22,70.318,70.844,69.862,69.991,3077468,0
2017-09-25,70.05,70.615,69.916,70.457,3082406,0
2017-09-26,70.467,70.625,70.09,70.606,2055727,0
2017-09-27,70.149,70.229,69.351,69.733,2340772,0
2017-09-28,69.624,70.209,69.381,69.921,1835122,0
2017-09-29,69.673,69.946,69.455,69.663,1637965,0
2017-10-02,69.882,70.1,69.584,69.852,1457538,0
2017-10-03,69.772,69.772,68.979,69.713,2425966,0
2017-10-04,69.763,70.943,69.534,70.933,3087940,0
2017-10-05,70.893,71.042,70.516,70.903,2321134,0
2017-10-06,70.625,70.943,70.358,70.943,1828649,0
2017-10-09,70.963,71.31,70.893,71.151,1616551,0
2017-10-10,71.111,71.796,70.859,71.796,2181541,0
2017-10-11,71.816,72.589,71.763,72.163,1991429,0
2017-10-12,72.212,72.797,72.143,72.738,1862954,0
2017-10-13,72.946,73.303,72.326,72.559,1959865,0
2017-10-16,72.371,72.649,71.949,72.52,1476872,0
2017-10-17,72.242,72.708,71.925,72.599,1736184,0
2017-10-18,72.49,72.599,72.019,72.411,1109591,0
2017-10-19,72.54,73.244,72.351,73.224,1700132,0
2017-10-20,73.006,73.383,72.976,73.373,1554628,0
2017-10-23,73.363,73.502,73.055,73.313,1802111,0
2017-10-24,73.194,73.442,72.837,73.363,2115762,0
2017-10-25,73.224,73.224,71.935,72.976,3205802,0
2017-10-26,73.234,74.285,73.065,73.154,2323137,0
2017-10-27,72.986,73.898,72.807,73.412,1854510,0
2017-10-30,73.283,73.66,72.966,73.561,1529284,0
2017-10-31,73.432,73.968,73.164,73.799,2333176,0
2017-11-01,73.809,73.997,73.105,73.402,1628513,0
2017-11-02,73.442,74.305,73.06,73.115,4261088,0
2017-11-03,73.055,74.007,73.055,73.472,2331260,0
2017-11-06,73.462,73.541,72.958,73.125,2359205,0
2017-11-07,73.293,74.573,73.293,74.573,2257564,0
2017-11-08,74.483,75.217,74.275,74.9,2511772,0
2017-11-09,74.86,75.5,74.72,75.49,1728707,0
2017-11-10,74.98,75.12,74.64,74.78,2133526,0
