Date,Open,High,Low,Close,Volume,OpenInt
1972-01-07,1.242,1.2509,1.242,1.242,568258,0
1972-01-14,1.2328,1.2328,1.2233,1.2233,834057,0
1972-01-21,1.2233,1.2328,1.2233,1.2233,545344,0
1972-01-24,1.2233,1.2233,1.2151,1.2151,1507714,0
1972-01-25,1.1965,1.1965,1.1875,1.1875,971534,0
1972-01-26,1.1965,1.1965,1.1965,1.1965,1365652,0
1972-01-27,1.2056,1.2151,1.2056,1.2056,1599368,0
1972-01-28,1.242,1.2509,1.242,1.242,2373850,0
1972-01-31,1.2691,1.2781,1.2691,1.2691,1512299,0
1972-02-01,1.2874,1.2961,1.2874,1.2874,682826,0
1972-02-02,1.2874,1.2961,1.2874,1.2874,623250,0
1972-02-03,1.2874,1.2961,1.2874,1.2874,636996,0
1972-02-04,1.2874,1.2874,1.2781,1.2781,1526046,0
1972-02-07,1.2781,1.2781,1.2691,1.2691,1273997,0
1972-02-08,1.2691,1.2781,1.2691,1.2691,1736850,0
1972-02-09,1.2874,1.2961,1.2874,1.2874,591167,0
1972-02-10,1.2874,1.2961,1.2874,1.2874,811140,0
1972-02-11,1.2874,1.2961,1.2874,1.2874,614085,0
1972-02-14,1.2874,1.2961,1.2874,1.2874,852387,0
1972-02-15,1.2961,1.3054,1.2961,1.2961,884466,0
1972-02-16,1.3326,1.3326,1.3326,1.3326,980702,0
1972-02-17,1.3506,1.3598,1.3506,1.3506,1017360,0
1972-02-18,1.3506,1.3506,1.3415,1.3415,627833,0
1972-02-22,1.3506,1.3506,1.3506,1.3506,394112,0
1972-02-23,1.3687,1.3778,1.3687,1.3687,582005,0
1972-02-24,1.3778,1.3869,1.3778,1.3778,357450,0
1972-02-25,1.3961,1.3961,1.3961,1.3961,1260252,0
1972-02-28,1.3961,1.3961,1.3869,1.3869,898211,0
1972-02-29,1.3961,1.4049,1.3961,1.3961,586589,0
1972-03-01,1.3961,1.4049,1.3961,1.3961,779064,0
1972-03-02,1.3961,1.3961,1.3869,1.3869,966956,0
1972-03-03,1.3869,1.3961,1.3869,1.3869,297875,0
1972-03-06,1.3869,1.3961,1.3869,1.3869,1581037,0
1972-03-07,1.3869,1.3869,1.3778,1.3778,568258,0
1972-03-08,1.3598,1.3598,1.3506,1.3506,1232750,0
1972-03-09,1.3415,1.3415,1.3326,1.3326,834057,0
1972-03-10,1.3234,1.3234,1.3145,1.3145,1672695,0
1972-03-13,1.2961,1.2961,1.2874,1.2874,1072358,0
1972-03-14,1.3054,1.3054,1.3054,1.3054,847804,0
1972-03-15,1.3415,1.3506,1.3415,1.3415,1970568,0
1972-03-16,1.3415,1.3415,1.3415,1.3415,1374819,0
1972-03-17,1.3415,1.3506,1.3415,1.3415,989870,0
1972-03-20,1.3415,1.3506,1.3415,1.3415,1342739,0
1972-03-21,1.3234,1.3234,1.3145,1.3145,976119,0
1972-03-22,1.3145,1.3234,1.3145,1.3145,898211,0
1972-03-23,1.3145,1.3234,1.3145,1.3145,875299,0
1972-03-24,1.3054,1.3054,1.2961,1.2961,632415,0
1972-03-27,1.3054,1.3054,1.3054,1.3054,811140,0
1972-03-28,1.3054,1.3054,1.2961,1.2961,994448,0
1972-03-29,1.2961,1.2961,1.2874,1.2874,815722,0
1972-03-30,1.2874,1.2874,1.2781,1.2781,1237334,0
1972-04-03,1.2781,1.2781,1.2691,1.2691,1571871,0
1972-04-04,1.3054,1.3145,1.3054,1.3054,2075973,0
1972-04-05,1.3506,1.3598,1.3506,1.3506,1461888,0
1972-04-06,1.3778,1.3869,1.3778,1.3778,1196091,0
1972-04-07,1.3869,1.3961,1.3869,1.3869,1209838,0
1972-04-10,1.3869,1.3869,1.3778,1.3778,1186926,0
1972-04-11,1.3778,1.3869,1.3778,1.3778,1154844,0
1972-04-12,1.3869,1.3961,1.3869,1.3869,966956,0
1972-04-13,1.3869,1.3961,1.3869,1.3869,733235,0
1972-04-14,1.3961,1.4049,1.3961,1.3961,1278577,0
1972-04-17,1.4049,1.4141,1.4049,1.4049,866133,0
1972-04-18,1.4594,1.4685,1.4594,1.4594,1200673,0
1972-04-19,1.4685,1.4685,1.4685,1.4685,1750600,0
1972-04-20,1.4685,1.4685,1.4685,1.4685,889049,0
1972-04-21,1.4685,1.4685,1.4594,1.4594,1617700,0
1972-04-24,1.4504,1.4504,1.4504,1.4504,898211,0
1972-04-25,1.4141,1.4141,1.3961,1.3961,339117,0
1972-04-26,1.4049,1.4231,1.4049,1.4049,756148,0
1972-04-27,1.4231,1.4321,1.4231,1.4231,827941,0
1972-04-28,1.4321,1.4504,1.4321,1.4321,630887,0
1972-05-01,1.4412,1.4594,1.4412,1.4412,501044,0
1972-05-02,1.4412,1.4504,1.4321,1.4321,837110,0
1972-05-03,1.4321,1.4412,1.4231,1.4231,562146,0
1972-05-04,1.4231,1.4321,1.4231,1.4231,559090,0
1972-05-05,1.4231,1.4231,1.4049,1.4049,461324,0
1972-05-08,1.4049,1.4141,1.4049,1.4049,374257,0
1972-05-09,1.4049,1.4049,1.3961,1.3961,624778,0
1972-05-10,1.4321,1.4504,1.4321,1.4321,591167,0
1972-05-11,1.4504,1.4685,1.4504,1.4504,600335,0
1972-05-12,1.4775,1.4866,1.4775,1.4775,546871,0
1972-05-15,1.5865,1.6045,1.5865,1.5865,719489,0
1972-05-16,1.6317,1.6408,1.6317,1.6317,1428279,0
1972-05-17,1.5865,1.5865,1.5772,1.5772,1368705,0
1972-05-18,1.6045,1.6227,1.6045,1.6045,1073883,0
1972-05-19,1.6227,1.6408,1.6227,1.6227,774477,0
1972-05-22,1.6227,1.6317,1.6136,1.6136,753093,0
1972-05-23,1.6317,1.6408,1.6317,1.6317,1269412,0
1972-05-24,1.6408,1.6498,1.6408,1.6408,672133,0
1972-05-25,1.6227,1.6227,1.6136,1.6136,479663,0
1972-05-26,1.6227,1.6408,1.6227,1.6227,472017,0
1972-05-30,1.6227,1.6317,1.6136,1.6136,824888,0
1972-05-31,1.6136,1.6136,1.5953,1.5953,666023,0
1972-06-01,1.5953,1.6136,1.5953,1.5953,264269,0
1972-06-02,1.5953,1.5953,1.5865,1.5865,611028,0
1972-06-05,1.5681,1.5681,1.5594,1.5594,326900,0
1972-06-06,1.4866,1.4866,1.4775,1.4775,1121238,0
1972-06-07,1.4685,1.4685,1.4594,1.4594,1183871,0
1972-06-08,1.4957,1.5049,1.4957,1.4957,1050972,0
1972-06-09,1.4957,1.4957,1.4775,1.4775,821835,0
1972-06-12,1.5049,1.5228,1.5049,1.5049,1370233,0
1972-06-13,1.5049,1.5228,1.5049,1.5049,1805592,0
1972-06-14,1.4957,1.4957,1.4866,1.4866,1050972,0
1972-06-15,1.4775,1.4775,1.4685,1.4685,1086107,0
1972-06-16,1.4685,1.4775,1.4685,1.4685,504098,0
1972-06-19,1.4685,1.4685,1.4504,1.4504,407863,0
1972-06-20,1.4594,1.4685,1.4594,1.4594,1358012,0
1972-06-21,1.4866,1.4957,1.4866,1.4866,1057078,0
1972-06-22,1.514,1.5228,1.514,1.514,835584,0
1972-06-23,1.4504,1.4504,1.4412,1.4412,937929,0
1972-06-26,1.4049,1.4049,1.3961,1.3961,879880,0
1972-06-27,1.4594,1.4685,1.4594,1.4594,1487857,0
1972-06-28,1.4685,1.4866,1.4685,1.4685,786700,0
1972-06-29,1.5049,1.5228,1.5049,1.5049,852387,0
1972-06-30,1.5501,1.5594,1.5501,1.5501,621722,0
1972-07-03,1.6136,1.6227,1.6136,1.6136,404807,0
1972-07-05,1.6681,1.6771,1.6681,1.6681,870715,0
1972-07-06,1.6681,1.6771,1.6681,1.6681,1354958,0
1972-07-07,1.6498,1.6498,1.6408,1.6408,1377871,0
1972-07-10,1.6408,1.6408,1.6227,1.6227,542286,0
1972-07-11,1.6317,1.6408,1.6317,1.6317,424664,0
1972-07-12,1.6317,1.6408,1.6227,1.6227,786700,0
1972-07-13,1.5772,1.5772,1.5594,1.5594,844749,0
1972-07-14,1.5681,1.5865,1.5681,1.5681,872245,0
1972-07-17,1.5681,1.5681,1.5594,1.5594,481189,0
1972-07-18,1.5681,1.5865,1.5681,1.5681,714903,0
1972-07-19,1.5681,1.5865,1.5681,1.5681,1090686,0
1972-07-20,1.5049,1.5049,1.4957,1.4957,1597841,0
1972-07-21,1.5228,1.5321,1.5228,1.5228,615610,0
1972-07-24,1.5501,1.5594,1.5501,1.5501,1211367,0
1972-07-25,1.5501,1.5501,1.5321,1.5321,889049,0
1972-07-26,1.5321,1.5501,1.5321,1.5321,913487,0
1972-07-27,1.5321,1.5411,1.5321,1.5321,1069299,0
1972-07-28,1.5411,1.5501,1.5411,1.5411,1865170,0
1972-07-31,1.5411,1.5501,1.5321,1.5321,446053,0
1972-08-01,1.5772,1.5865,1.5772,1.5772,977647,0
1972-08-02,1.6771,1.6859,1.6771,1.6771,1037223,0
1972-08-03,1.704,1.7131,1.704,1.704,853912,0
1972-08-04,1.704,1.7223,1.704,1.704,560621,0
1972-08-07,1.704,1.7131,1.704,1.704,568258,0
1972-08-08,1.6954,1.6954,1.6771,1.6771,618668,0
1972-08-09,1.6771,1.6954,1.6771,1.6771,366619,0
1972-08-10,1.7223,1.7405,1.7223,1.7223,1918634,0
1972-08-11,1.7405,1.7587,1.7405,1.7405,571315,0
1972-08-14,1.7405,1.7405,1.7314,1.7314,960845,0
1972-08-15,1.7223,1.7223,1.7131,1.7131,806557,0
1972-08-16,1.7131,1.7131,1.704,1.704,462852,0
1972-08-17,1.6771,1.6771,1.6681,1.6681,597279,0
1972-08-18,1.6771,1.6859,1.6771,1.6771,465910,0
1972-08-21,1.6771,1.6771,1.6681,1.6681,265800,0
1972-08-22,1.6587,1.6587,1.6408,1.6408,629359,0
1972-08-23,1.6227,1.6227,1.6136,1.6136,728653,0
1972-08-24,1.6136,1.6136,1.5953,1.5953,1086107,0
1972-08-25,1.5953,1.6136,1.5953,1.5953,669077,0
1972-08-28,1.5953,1.6136,1.5953,1.5953,502570,0
1972-08-29,1.6227,1.6408,1.6227,1.6227,271909,0
1972-08-30,1.6681,1.6771,1.6681,1.6681,1063193,0
1972-08-31,1.6681,1.6771,1.6587,1.6587,1005142,0
1972-09-01,1.7223,1.7314,1.7223,1.7223,728653,0
1972-09-05,1.704,1.704,1.6859,1.6859,849331,0
1972-09-06,1.6498,1.6498,1.6317,1.6317,531594,0
1972-09-07,1.6408,1.6498,1.6408,1.6408,1219003,0
1972-09-08,1.6136,1.6136,1.6045,1.6045,557565,0
1972-09-11,1.5772,1.5772,1.5594,1.5594,557565,0
1972-09-12,1.5321,1.5321,1.5228,1.5228,646162,0
1972-09-13,1.5594,1.5681,1.5594,1.5594,1197618,0
1972-09-14,1.5681,1.5865,1.5681,1.5681,1040276,0
1972-09-15,1.5772,1.5865,1.5772,1.5772,695045,0
1972-09-18,1.5953,1.6136,1.5953,1.5953,959316,0
1972-09-19,1.6045,1.6227,1.6045,1.6045,772952,0
1972-09-20,1.6587,1.6771,1.6587,1.6587,785174,0
1972-09-21,1.6408,1.6408,1.6227,1.6227,950150,0
1972-09-22,1.6317,1.6408,1.6317,1.6317,965428,0
1972-09-25,1.6227,1.6227,1.6045,1.6045,640053,0
1972-09-26,1.6227,1.6408,1.6227,1.6227,675188,0
1972-09-27,1.7223,1.7405,1.7223,1.7223,1579513,0
1972-09-28,1.7314,1.7405,1.7314,1.7314,1099853,0
1972-09-29,1.7314,1.7314,1.7131,1.7131,566731,0
1972-10-02,1.7223,1.7314,1.7223,1.7223,780586,0
1972-10-03,1.7314,1.7405,1.7314,1.7314,1189978,0
1972-10-04,1.7314,1.7314,1.7131,1.7131,852387,0
1972-10-05,1.6408,1.6408,1.6317,1.6317,1008199,0
1972-10-06,1.6498,1.6681,1.6498,1.6498,766843,0
1972-10-09,1.6859,1.6954,1.6859,1.6859,453689,0
1972-10-10,1.6771,1.6771,1.6587,1.6587,1086107,0
1972-10-11,1.6136,1.6136,1.6045,1.6045,2522025,0
1972-10-12,1.6045,1.6136,1.5953,1.5953,751567,0
1972-10-13,1.5953,1.5953,1.5865,1.5865,456743,0
1972-10-16,1.5865,1.5865,1.5681,1.5681,847804,0
1972-10-17,1.6136,1.6317,1.6136,1.6136,659912,0
1972-10-18,1.6771,1.6859,1.6771,1.6771,1277051,0
1972-10-19,1.6771,1.6771,1.6587,1.6587,455216,0
1972-10-20,1.7223,1.7314,1.7223,1.7223,974595,0
1972-10-23,1.704,1.704,1.6954,1.6954,417024,0
1972-10-24,1.704,1.7223,1.704,1.704,921126,0
1972-10-25,1.704,1.7223,1.704,1.704,812668,0
1972-10-26,1.704,1.7223,1.704,1.704,591167,0
1972-10-27,1.704,1.7223,1.704,1.704,409390,0
1972-10-30,1.7131,1.7314,1.7131,1.7131,792810,0
1972-10-31,1.7131,1.7223,1.704,1.704,722541,0
1972-11-01,1.704,1.7131,1.6954,1.6954,565201,0
1972-11-02,1.6954,1.704,1.6859,1.6859,1807122,0
1972-11-03,1.6954,1.704,1.6954,1.6954,649217,0
1972-11-06,1.7314,1.7405,1.7314,1.7314,748510,0
1972-11-08,1.7766,1.7858,1.7766,1.7766,1182342,0
1972-11-09,1.7766,1.7858,1.7678,1.7678,1070830,0
1972-11-10,1.7766,1.7858,1.7766,1.7766,830999,0
1972-11-13,1.8039,1.8219,1.8039,1.8039,1101381,0
1972-11-14,1.8039,1.8219,1.8039,1.8039,1079994,0
1972-11-15,1.7858,1.7858,1.7678,1.7678,1032638,0
1972-11-16,1.7496,1.7496,1.7314,1.7314,1087637,0
1972-11-17,1.7314,1.7314,1.7223,1.7223,1196091,0
1972-11-20,1.704,1.704,1.6954,1.6954,418557,0
1972-11-21,1.704,1.7223,1.704,1.704,861550,0
1972-11-22,1.7223,1.7314,1.7223,1.7223,974595,0
1972-11-24,1.7496,1.7587,1.7496,1.7496,986814,0
1972-11-27,1.7405,1.7405,1.7314,1.7314,485769,0
1972-11-28,1.7223,1.7223,1.704,1.704,534651,0
1972-11-29,1.704,1.704,1.6954,1.6954,928766,0
1972-11-30,1.6954,1.704,1.6954,1.6954,488822,0
1972-12-01,1.7314,1.7496,1.7314,1.7314,1061665,0
1972-12-04,1.7766,1.7858,1.7766,1.7766,838638,0
1972-12-05,1.7858,1.7951,1.7858,1.7858,916543,0
1972-12-06,1.7858,1.7858,1.7766,1.7766,1064719,0
1972-12-07,1.7766,1.7858,1.7766,1.7766,983759,0
1972-12-08,1.7766,1.7766,1.7678,1.7678,849331,0
1972-12-11,1.7678,1.7678,1.7587,1.7587,702680,0
1972-12-12,1.7587,1.7587,1.7496,1.7496,756148,0
1972-12-13,1.7496,1.7496,1.7314,1.7314,950150,0
1972-12-14,1.7314,1.7405,1.7314,1.7314,950150,0
1972-12-15,1.7314,1.7496,1.7314,1.7314,1101381,0
1972-12-18,1.7314,1.7496,1.7314,1.7314,473551,0
1972-12-19,1.7496,1.7587,1.7496,1.7496,696571,0
1972-12-20,1.7587,1.7766,1.7587,1.7587,586589,0
1972-12-21,1.7496,1.7496,1.7314,1.7314,852387,0
1972-12-22,1.7314,1.7496,1.7314,1.7314,248995,0
1972-12-26,1.7314,1.7496,1.7314,1.7314,384945,0
1972-12-27,1.7678,1.7858,1.7678,1.7678,847804,0
1972-12-29,1.8039,1.813,1.8039,1.8039,607974,0
1973-01-02,1.8219,1.8311,1.8219,1.8219,646162,0
1973-01-03,1.8947,1.9037,1.8947,1.8947,1483271,0
1973-01-04,1.8947,1.9125,1.8947,1.8947,835584,0
1973-01-05,1.8947,1.9125,1.8947,1.8947,1015835,0
1973-01-08,1.8947,1.8947,1.8766,1.8766,659912,0
1973-01-09,1.8766,1.8766,1.8674,1.8674,826418,0
1973-01-10,1.8583,1.8583,1.8492,1.8492,594226,0
1973-01-11,1.8766,1.8856,1.8766,1.8766,1121238,0
1973-01-12,1.8766,1.8947,1.8766,1.8766,595756,0
1973-01-15,1.8766,1.8856,1.8766,1.8766,1023473,0
1973-01-16,1.8766,1.8856,1.8766,1.8766,1188453,0
1973-01-17,1.8766,1.8856,1.8674,1.8674,539233,0
1973-01-18,1.9037,1.9125,1.9037,1.9037,681298,0
1973-01-19,1.9309,1.949,1.9309,1.9309,948624,0
1973-01-22,1.9218,1.9218,1.9125,1.9125,1779623,0
1973-01-23,1.9125,1.9218,1.9125,1.9125,1284690,0
1973-01-24,1.8403,1.8403,1.8219,1.8219,1703248,0
1973-01-26,1.813,1.813,1.8039,1.8039,1234281,0
1973-01-29,1.7678,1.7678,1.7496,1.7496,1918634,0
1973-01-30,1.7678,1.7858,1.7678,1.7678,1050972,0
1973-01-31,1.7587,1.7587,1.7496,1.7496,1425225,0
1973-02-01,1.704,1.704,1.6859,1.6859,988342,0
1973-02-02,1.704,1.7131,1.704,1.704,1787260,0
1973-02-05,1.7223,1.7314,1.7223,1.7223,1431338,0
1973-02-06,1.7496,1.7587,1.7496,1.7496,1828505,0
1973-02-07,1.7314,1.7314,1.7223,1.7223,2001120,0
1973-02-08,1.7405,1.7587,1.7405,1.7405,679768,0
1973-02-09,1.7766,1.7951,1.7766,1.7766,1446611,0
1973-02-12,1.7766,1.7951,1.7766,1.7766,1183871,0
1973-02-13,1.7951,1.8039,1.7951,1.7951,2323436,0
1973-02-14,1.7496,1.7496,1.7405,1.7405,1881972,0
1973-02-15,1.7405,1.7496,1.7314,1.7314,702680,0
1973-02-16,1.7405,1.7496,1.7405,1.7405,1303020,0
1973-02-20,1.7587,1.7766,1.7587,1.7587,1194561,0
1973-02-21,1.7314,1.7314,1.7223,1.7223,971534,0
1973-02-22,1.7223,1.7223,1.704,1.704,911963,0
1973-02-23,1.6227,1.6227,1.6045,1.6045,1267886,0
1973-02-26,1.6587,1.6771,1.6587,1.6587,1131930,0
1973-02-27,1.6498,1.6498,1.6408,1.6408,1985846,0
1973-02-28,1.6859,1.6954,1.6859,1.6859,1590206,0
1973-03-01,1.6681,1.6681,1.6498,1.6498,1217473,0
1973-03-02,1.6587,1.6771,1.6587,1.6587,4200829,0
1973-03-05,1.6681,1.6771,1.6681,1.6681,1307601,0
1973-03-06,1.6954,1.704,1.6954,1.6954,1212895,0
1973-03-07,1.7223,1.7314,1.7223,1.7223,1409947,0
1973-03-08,1.7223,1.7314,1.7131,1.7131,1577985,0
1973-03-09,1.7223,1.7314,1.7223,1.7223,1112072,0
1973-03-12,1.7314,1.7405,1.7314,1.7314,1244972,0
1973-03-13,1.7496,1.7587,1.7496,1.7496,1290799,0
1973-03-14,1.7496,1.7678,1.7496,1.7496,766843,0
1973-03-15,1.7587,1.7678,1.7587,1.7587,687406,0
1973-03-16,1.7587,1.7587,1.7405,1.7405,675188,0
1973-03-19,1.7314,1.7314,1.7223,1.7223,937929,0
1973-03-20,1.7131,1.7131,1.704,1.704,1559650,0
1973-03-21,1.6771,1.6771,1.6587,1.6587,1726157,0
1973-03-22,1.6136,1.6136,1.5953,1.5953,1251081,0
1973-03-23,1.6227,1.6317,1.6227,1.6227,1425225,0
1973-03-26,1.6045,1.6045,1.5865,1.5865,1814758,0
1973-03-27,1.6317,1.6408,1.6317,1.6317,1405367,0
1973-03-28,1.6408,1.6587,1.6408,1.6408,1374819,0
1973-03-29,1.6587,1.6771,1.6587,1.6587,1228170,0
1973-03-30,1.6408,1.6408,1.6227,1.6227,693517,0
1973-04-02,1.5594,1.5594,1.5411,1.5411,1130402,0
1973-04-03,1.514,1.514,1.4957,1.4957,1988902,0
1973-04-04,1.4231,1.4231,1.4141,1.4141,1608532,0
1973-04-05,1.4321,1.4412,1.4321,1.4321,1964459,0
1973-04-06,1.5049,1.514,1.5049,1.5049,1257191,0
1973-04-09,1.5411,1.5594,1.5411,1.5411,893629,0
1973-04-10,1.6317,1.6408,1.6317,1.6317,1075412,0
1973-04-11,1.5953,1.5953,1.5865,1.5865,1191505,0
1973-04-12,1.5953,1.6136,1.5953,1.5953,910433,0
1973-04-13,1.5772,1.5772,1.5594,1.5594,1277051,0
1973-04-16,1.514,1.514,1.4957,1.4957,1222062,0
1973-04-17,1.4412,1.4412,1.4321,1.4321,1423695,0
1973-04-18,1.4866,1.4957,1.4866,1.4866,1480220,0
1973-04-19,1.514,1.5228,1.514,1.514,1310658,0
1973-04-23,1.4504,1.4504,1.4321,1.4321,1332045,0
1973-04-24,1.4321,1.4412,1.4321,1.4321,985284,0
1973-04-25,1.4141,1.4141,1.4049,1.4049,1099853,0
1973-04-26,1.4049,1.4141,1.3961,1.3961,1431338,0
1973-04-27,1.3506,1.3506,1.3415,1.3415,1280104,0
1973-04-30,1.3506,1.3687,1.3506,1.3506,1561180,0
1973-05-01,1.4594,1.4685,1.4594,1.4594,992923,0
1973-05-02,1.514,1.5228,1.514,1.514,1277051,0
1973-05-03,1.5681,1.5772,1.5681,1.5681,1277051,0
1973-05-04,1.5953,1.6136,1.5953,1.5953,1128875,0
1973-05-07,1.514,1.514,1.4957,1.4957,1834616,0
1973-05-08,1.5321,1.5501,1.5321,1.5321,1252612,0
1973-05-09,1.5228,1.5228,1.514,1.514,1480220,0
1973-05-10,1.514,1.5321,1.514,1.514,684352,0
1973-05-11,1.4957,1.4957,1.4775,1.4775,827941,0
1973-05-14,1.4231,1.4231,1.4049,1.4049,1168591,0
1973-05-15,1.4504,1.4685,1.4504,1.4504,1750600,0
1973-05-16,1.4504,1.4685,1.4504,1.4504,1260252,0
1973-05-17,1.4231,1.4231,1.4049,1.4049,1104433,0
1973-05-18,1.3778,1.3778,1.3598,1.3598,2407455,0
1973-05-21,1.3598,1.3778,1.3598,1.3598,1301491,0
1973-05-22,1.3869,1.3961,1.3869,1.3869,1756711,0
1973-05-23,1.4049,1.4231,1.4049,1.4049,1200673,0
1973-05-24,1.5594,1.5681,1.5594,1.5594,1466470,0
1973-05-25,1.5594,1.5594,1.5411,1.5411,2337190,0
1973-05-29,1.5411,1.5501,1.5321,1.5321,1116656,0
1973-05-30,1.4957,1.4957,1.4775,1.4775,1199145,0
1973-05-31,1.4412,1.4412,1.4231,1.4231,853912,0
1973-06-01,1.4231,1.4412,1.4231,1.4231,892100,0
1973-06-04,1.4049,1.4049,1.3961,1.3961,727126,0
1973-06-05,1.4685,1.4866,1.4685,1.4685,1336628,0
1973-06-06,1.4866,1.4957,1.4866,1.4866,1367176,0
1973-06-07,1.5228,1.5411,1.5228,1.5228,979173,0
1973-06-08,1.5681,1.5865,1.5681,1.5681,1380928,0
1973-06-11,1.5411,1.5411,1.5228,1.5228,1284690,0
1973-06-12,1.5594,1.5772,1.5594,1.5594,1183871,0
1973-06-13,1.5049,1.5049,1.4866,1.4866,838638,0
1973-06-14,1.4866,1.4866,1.4685,1.4685,1014308,0
1973-06-15,1.4412,1.4412,1.4321,1.4321,1306075,0
1973-06-18,1.4231,1.4231,1.4141,1.4141,1107489,0
1973-06-19,1.514,1.5228,1.514,1.514,1431338,0
1973-06-20,1.5321,1.5501,1.5321,1.5321,979173,0
1973-06-21,1.5049,1.5049,1.4957,1.4957,838638,0
1973-06-22,1.5321,1.5501,1.5321,1.5321,1275522,0
1973-06-25,1.4957,1.4957,1.4866,1.4866,1090686,0
1973-06-26,1.5411,1.5501,1.5411,1.5411,1029584,0
1973-06-27,1.5411,1.5501,1.5411,1.5411,649217,0
1973-06-28,1.5865,1.6045,1.5865,1.5865,1168591,0
1973-06-29,1.5865,1.5865,1.5772,1.5772,1102907,0
1973-07-02,1.5594,1.5594,1.5411,1.5411,681298,0
1973-07-03,1.514,1.514,1.4957,1.4957,1134991,0
1973-07-05,1.514,1.5228,1.514,1.514,1006667,0
1973-07-06,1.514,1.5228,1.514,1.514,855440,0
1973-07-09,1.5865,1.6045,1.5865,1.5865,876827,0
1973-07-10,1.6317,1.6408,1.6317,1.6317,876827,0
1973-07-11,1.6227,1.6227,1.6045,1.6045,1128875,0
1973-07-12,1.5865,1.5865,1.5681,1.5681,829474,0
1973-07-13,1.5594,1.5594,1.5501,1.5501,658384,0
1973-07-16,1.6227,1.6408,1.6227,1.6227,1099853,0
1973-07-17,1.6136,1.6136,1.5953,1.5953,841695,0
1973-07-18,1.6227,1.6408,1.6227,1.6227,779064,0
1973-07-19,1.6408,1.6587,1.6408,1.6408,1287746,0
1973-07-20,1.6587,1.6771,1.6587,1.6587,1102907,0
1973-07-23,1.6587,1.6681,1.6498,1.6498,1044862,0
1973-07-24,1.6859,1.6954,1.6859,1.6859,1231224,0
1973-07-25,1.7131,1.7314,1.7131,1.7131,1727686,0
1973-07-26,1.7131,1.7314,1.7131,1.7131,1238862,0
1973-07-27,1.7405,1.7496,1.7405,1.7405,1110545,0
1973-07-30,1.7587,1.7766,1.7587,1.7587,986814,0
1973-07-31,1.7314,1.7314,1.7131,1.7131,788226,0
1973-08-01,1.7131,1.7131,1.704,1.704,870715,0
1973-08-02,1.7223,1.7314,1.7223,1.7223,1090686,0
1973-08-03,1.7131,1.7131,1.6954,1.6954,592699,0
1973-08-06,1.704,1.7131,1.704,1.704,494930,0
1973-08-07,1.704,1.7131,1.6954,1.6954,436885,0
1973-08-08,1.6681,1.6681,1.6498,1.6498,766843,0
1973-08-09,1.6681,1.6771,1.6681,1.6681,1197618,0
1973-08-10,1.6681,1.6771,1.6587,1.6587,563674,0
1973-08-13,1.6771,1.6859,1.6771,1.6771,1031110,0
1973-08-14,1.6587,1.6587,1.6408,1.6408,846277,0
1973-08-15,1.6408,1.6587,1.6408,1.6408,1185397,0
1973-08-16,1.6408,1.6587,1.6408,1.6408,772952,0
1973-08-17,1.6498,1.6681,1.6498,1.6498,452163,0
1973-08-20,1.6408,1.6408,1.6227,1.6227,412445,0
1973-08-21,1.6227,1.6317,1.6227,1.6227,721014,0
1973-08-22,1.6227,1.6317,1.6136,1.6136,465910,0
1973-08-23,1.6498,1.6681,1.6498,1.6498,449104,0
1973-08-24,1.6498,1.6498,1.6408,1.6408,640053,0
1973-08-27,1.6587,1.6681,1.6587,1.6587,864607,0
1973-08-28,1.6587,1.6587,1.6408,1.6408,1020417,0
1973-08-29,1.6408,1.6408,1.6317,1.6317,566731,0
1973-08-30,1.6136,1.6136,1.6045,1.6045,615610,0
1973-08-31,1.6227,1.6408,1.6227,1.6227,670602,0
1973-09-04,1.6317,1.6408,1.6317,1.6317,861550,0
1973-09-05,1.6498,1.6681,1.6498,1.6498,1249556,0
1973-09-06,1.6681,1.6771,1.6681,1.6681,1142624,0
1973-09-07,1.6859,1.6954,1.6859,1.6859,757678,0
1973-09-10,1.6771,1.6771,1.6681,1.6681,713375,0
1973-09-11,1.6587,1.6587,1.6498,1.6498,698101,0
1973-09-12,1.6317,1.6317,1.6227,1.6227,924180,0
1973-09-13,1.6227,1.6227,1.6136,1.6136,910433,0
1973-09-14,1.6045,1.6045,1.5953,1.5953,1005142,0
1973-09-17,1.6136,1.6317,1.6136,1.6136,933347,0
1973-09-18,1.6227,1.6408,1.6227,1.6227,765317,0
1973-09-19,1.6954,1.704,1.6954,1.6954,1263301,0
1973-09-20,1.7223,1.7405,1.7223,1.7223,1477163,0
1973-09-21,1.7314,1.7496,1.7314,1.7314,1371759,0
1973-09-24,1.7314,1.7496,1.7314,1.7314,513265,0
1973-09-25,1.7314,1.7405,1.7314,1.7314,795865,0
1973-09-26,1.7496,1.7587,1.7496,1.7496,838638,0
1973-09-27,1.7496,1.7587,1.7496,1.7496,951678,0
1973-09-28,1.7223,1.7223,1.704,1.704,762260,0
1973-10-01,1.704,1.704,1.6859,1.6859,420083,0
1973-10-02,1.7131,1.7314,1.7131,1.7131,699630,0
1973-10-03,1.704,1.704,1.6859,1.6859,719489,0
1973-10-04,1.6771,1.6771,1.6681,1.6681,945566,0
1973-10-05,1.6859,1.6954,1.6859,1.6859,954732,0
1973-10-08,1.704,1.7131,1.704,1.704,644640,0
1973-10-09,1.6771,1.6771,1.6681,1.6681,1139568,0
1973-10-10,1.6587,1.6587,1.6498,1.6498,1251081,0
1973-10-11,1.6771,1.6859,1.6771,1.6771,537701,0
1973-10-12,1.6771,1.6859,1.6771,1.6771,823361,0
1973-10-15,1.6771,1.6771,1.6587,1.6587,704212,0
1973-10-16,1.6771,1.6954,1.6771,1.6771,945566,0
1973-10-17,1.6771,1.6771,1.6681,1.6681,771425,0
1973-10-18,1.704,1.7223,1.704,1.704,1211367,0
1973-10-19,1.7223,1.7314,1.7223,1.7223,743930,0
1973-10-22,1.6954,1.6954,1.6859,1.6859,681298,0
1973-10-23,1.6681,1.6681,1.6587,1.6587,1431338,0
1973-10-24,1.6681,1.6771,1.6681,1.6681,1790317,0
1973-10-25,1.6771,1.6954,1.6771,1.6771,1348852,0
1973-10-26,1.7223,1.7405,1.7223,1.7223,1231224,0
1973-10-29,1.7131,1.7131,1.704,1.704,1182342,0
1973-10-30,1.6954,1.6954,1.6859,1.6859,872245,0
1973-10-31,1.704,1.7131,1.704,1.704,1159430,0
1973-11-01,1.6954,1.6954,1.6771,1.6771,1125822,0
1973-11-02,1.6771,1.6859,1.6681,1.6681,979173,0
1973-11-05,1.6408,1.6408,1.6317,1.6317,1249556,0
1973-11-06,1.5594,1.5594,1.5411,1.5411,1154844,0
1973-11-07,1.5865,1.5953,1.5865,1.5865,2069861,0
1973-11-08,1.5865,1.5953,1.5865,1.5865,1202198,0
1973-11-09,1.5228,1.5228,1.514,1.514,1784207,0
1973-11-12,1.514,1.5228,1.5049,1.5049,1127349,0
1973-11-13,1.514,1.5228,1.514,1.514,1423695,0
1973-11-14,1.4775,1.4775,1.4685,1.4685,1878917,0
1973-11-15,1.4685,1.4685,1.4504,1.4504,2363155,0
1973-11-16,1.4321,1.4321,1.4141,1.4141,1891137,0
1973-11-19,1.3506,1.3506,1.3326,1.3326,1854475,0
1973-11-20,1.3326,1.3326,1.3234,1.3234,1891137,0
1973-11-21,1.3506,1.3598,1.3506,1.3506,1993483,0
1973-11-23,1.3598,1.3778,1.3598,1.3598,1066244,0
1973-11-26,1.2961,1.2961,1.2874,1.2874,1416059,0
1973-11-27,1.2874,1.2874,1.2691,1.2691,1632975,0
1973-11-28,1.3145,1.3326,1.3145,1.3145,2207341,0
1973-11-29,1.3054,1.3054,1.2874,1.2874,1449667,0
1973-11-30,1.242,1.242,1.2233,1.2233,1771986,0
1973-12-03,1.2151,1.2151,1.1965,1.1965,1561180,0
1973-12-04,1.1875,1.1875,1.1695,1.1695,1840728,0
1973-12-05,1.1695,1.1695,1.1514,1.1514,1831561,0
1973-12-06,1.2151,1.2328,1.2151,1.2151,2089718,0
1973-12-07,1.2961,1.3145,1.2961,1.2961,2017925,0
1973-12-10,1.3415,1.3598,1.3415,1.3415,1402314,0
1973-12-11,1.3145,1.3145,1.3054,1.3054,1529102,0
1973-12-12,1.2781,1.2781,1.2691,1.2691,1332045,0
1973-12-13,1.2328,1.2328,1.2151,1.2151,1880444,0
1973-12-14,1.2961,1.3054,1.2961,1.2961,2259280,0
1973-12-17,1.2961,1.3054,1.2874,1.2874,1385504,0
1973-12-18,1.3415,1.3598,1.3415,1.3415,1581037,0
1973-12-19,1.3145,1.3145,1.3054,1.3054,2445643,0
1973-12-20,1.2781,1.2781,1.26,1.26,1880444,0
1973-12-21,1.2233,1.2233,1.2056,1.2056,1339684,0
1973-12-24,1.1965,1.1965,1.1875,1.1875,667550,0
1973-12-26,1.2691,1.2781,1.2691,1.2691,2635065,0
1973-12-27,1.2961,1.3145,1.2961,1.2961,1726157,0
1973-12-28,1.2781,1.2781,1.26,1.26,1313712,0
1973-12-31,1.26,1.26,1.2509,1.2509,1017360,0
1974-01-02,1.1603,1.1603,1.1514,1.1514,1749068,0
1974-01-03,1.1151,1.1151,1.0969,1.0969,2786295,0
1974-01-04,1.0425,1.0425,1.0332,1.0332,3757832,0
1974-01-07,1.124,1.1422,1.124,1.124,3687562,0
1974-01-08,1.124,1.124,1.1151,1.1151,1891137,0
1974-01-09,1.0332,1.0332,1.0243,1.0243,3626459,0
1974-01-10,1.0332,1.0514,1.0332,1.0332,2819902,0
1974-01-11,1.0969,1.1057,1.0969,1.0969,2331074,0
1974-01-14,1.1057,1.124,1.1057,1.1057,1559650,0
1974-01-15,1.124,1.1332,1.124,1.124,1842254,0
1974-01-16,1.1422,1.1514,1.1422,1.1422,1839195,0
1974-01-17,1.2233,1.2328,1.2233,1.2233,3001682,0
1974-01-18,1.1965,1.1965,1.1786,1.1786,1290799,0
1974-01-21,1.2233,1.2328,1.2233,1.2233,1573400,0
1974-01-22,1.2691,1.2781,1.2691,1.2691,1878917,0
1974-01-23,1.3234,1.3326,1.3234,1.3234,3085698,0
1974-01-24,1.3145,1.3145,1.3054,1.3054,2057641,0
1974-01-25,1.3145,1.3326,1.3145,1.3145,1533683,0
1974-01-28,1.3234,1.3415,1.3234,1.3234,1070830,0
1974-01-29,1.3054,1.3054,1.2874,1.2874,1376341,0
1974-01-30,1.2874,1.2961,1.2874,1.2874,582005,0
1974-01-31,1.2328,1.2328,1.2233,1.2233,887518,0
1974-02-01,1.2233,1.2233,1.2151,1.2151,1998067,0
1974-02-04,1.1965,1.1965,1.1786,1.1786,928766,0
1974-02-05,1.1875,1.1965,1.1875,1.1875,1452724,0
1974-02-06,1.2328,1.242,1.2328,1.2328,974595,0
1974-02-07,1.2328,1.2328,1.2151,1.2151,864607,0
1974-02-08,1.1875,1.1875,1.1695,1.1695,835584,0
1974-02-11,1.1422,1.1422,1.124,1.124,985284,0
1974-02-12,1.1332,1.1422,1.1332,1.1332,1614644,0
1974-02-13,1.1332,1.1422,1.124,1.124,1008199,0
1974-02-14,1.1332,1.1514,1.1332,1.1332,925710,0
1974-02-15,1.1603,1.1695,1.1603,1.1603,1202198,0
1974-02-19,1.1875,1.1965,1.1875,1.1875,1150264,0
1974-02-20,1.2691,1.2874,1.2691,1.2691,1151787,0
1974-02-21,1.2781,1.2874,1.2781,1.2781,1049440,0
1974-02-22,1.2781,1.2874,1.2781,1.2781,818782,0
1974-02-25,1.2874,1.2961,1.2874,1.2874,983759,0
1974-02-26,1.2874,1.3054,1.2874,1.2874,1704776,0
1974-02-27,1.2874,1.2961,1.2874,1.2874,1298438,0
1974-02-28,1.2874,1.2961,1.2781,1.2781,989870,0
1974-03-01,1.2781,1.2961,1.2781,1.2781,737818,0
1974-03-04,1.26,1.26,1.2509,1.2509,1173180,0
1974-03-05,1.3145,1.3234,1.3145,1.3145,2101938,0
1974-03-06,1.3415,1.3506,1.3415,1.3415,1768931,0
1974-03-07,1.2781,1.2781,1.26,1.26,1277051,0
1974-03-08,1.3145,1.3326,1.3145,1.3145,1156372,0
1974-03-11,1.3145,1.3326,1.3145,1.3145,1298438,0
1974-03-12,1.3145,1.3326,1.3145,1.3145,911963,0
1974-03-13,1.3145,1.3326,1.3145,1.3145,1736850,0
1974-03-14,1.3145,1.3145,1.3054,1.3054,876827,0
1974-03-15,1.3054,1.3145,1.2961,1.2961,1109019,0
1974-03-18,1.26,1.26,1.242,1.242,956259,0
1974-03-19,1.2328,1.2328,1.2233,1.2233,1655890,0
1974-03-20,1.1965,1.1965,1.1875,1.1875,4017517,0
1974-03-21,1.2151,1.2328,1.2151,1.2151,1219003,0
1974-03-22,1.2151,1.2233,1.2151,1.2151,1681858,0
1974-03-25,1.2151,1.2328,1.2151,1.2151,861550,0
1974-03-26,1.2151,1.2151,1.2056,1.2056,907379,0
1974-03-27,1.1965,1.1965,1.1875,1.1875,942510,0
1974-03-28,1.1875,1.1965,1.1786,1.1786,948624,0
1974-03-29,1.1695,1.1695,1.1603,1.1603,899742,0
1974-04-01,1.1603,1.1786,1.1603,1.1603,743930,0
1974-04-02,1.1875,1.1965,1.1875,1.1875,808086,0
1974-04-03,1.2056,1.2151,1.2056,1.2056,876827,0
1974-04-04,1.2056,1.2151,1.1965,1.1965,725598,0
1974-04-05,1.1786,1.1786,1.1603,1.1603,1107489,0
1974-04-08,1.1603,1.1695,1.1514,1.1514,1388563,0
1974-04-09,1.1695,1.1786,1.1695,1.1695,870715,0
1974-04-10,1.1603,1.1603,1.1422,1.1422,801975,0
1974-04-11,1.1422,1.1603,1.1422,1.1422,724070,0
1974-04-15,1.1422,1.1514,1.1332,1.1332,812668,0
1974-04-16,1.1422,1.1603,1.1422,1.1422,1107489,0
1974-04-17,1.1695,1.1875,1.1695,1.1695,1434392,0
1974-04-18,1.1514,1.1514,1.1332,1.1332,1373284,0
1974-04-19,1.1151,1.1151,1.0969,1.0969,1324405,0
1974-04-22,1.1151,1.124,1.1151,1.1151,1568818,0
1974-04-23,1.0877,1.0877,1.0786,1.0786,1550488,0
1974-04-24,1.0786,1.0786,1.0604,1.0604,1405367,0
1974-04-25,1.0604,1.0698,1.0514,1.0514,2233313,0
1974-04-26,1.0332,1.0332,1.0243,1.0243,1998067,0
1974-04-29,1.0243,1.0425,1.0243,1.0243,1127349,0
1974-04-30,1.0698,1.0786,1.0698,1.0698,1341209,0
1974-05-01,1.0969,1.1057,1.0969,1.0969,1457305,0
1974-05-02,1.1151,1.1332,1.1151,1.1151,1941548,0
1974-05-03,1.1151,1.124,1.1151,1.1151,882939,0
1974-05-06,1.1151,1.1332,1.1151,1.1151,772952,0
1974-05-07,1.1151,1.124,1.1057,1.1057,708793,0
1974-05-08,1.0514,1.0514,1.0332,1.0332,1324405,0
1974-05-09,1.0425,1.0604,1.0425,1.0425,1361066,0
1974-05-10,1.0156,1.0156,1.0062,1.0062,2558682,0
1974-05-13,1.0062,1.0156,0.997,0.997,1101381,0
1974-05-14,0.979,0.979,0.961,0.961,1885026,0
1974-05-15,0.9882,1.0062,0.9882,0.9882,1307601,0
1974-05-16,0.997,1.0062,0.997,0.997,1029584,0
1974-05-17,0.9882,0.9882,0.979,0.979,849331,0
1974-05-20,0.979,0.9882,0.979,0.979,1426756,0
1974-05-21,0.961,0.961,0.9517,0.9517,1026529,0
1974-05-22,0.9337,0.9337,0.9246,0.9246,1726157,0
1974-05-23,0.9428,0.961,0.9428,0.9428,1147208,0
1974-05-24,0.9699,0.9882,0.9699,0.9699,1171647,0
1974-05-28,0.979,0.9882,0.979,0.979,1223585,0
1974-05-29,0.979,0.997,0.979,0.979,1180813,0
1974-05-30,1.0243,1.0425,1.0243,1.0243,976119,0
1974-05-31,1.0604,1.0698,1.0604,1.0604,1072358,0
1974-06-03,1.124,1.1422,1.124,1.124,1144151,0
1974-06-04,1.124,1.124,1.1057,1.1057,1402314,0
1974-06-05,1.1151,1.124,1.1151,1.1151,760731,0
1974-06-06,1.1332,1.1514,1.1332,1.1332,728653,0
1974-06-07,1.1514,1.1695,1.1514,1.1514,1246501,0
1974-06-10,1.1514,1.1695,1.1514,1.1514,1625338,0
1974-06-11,1.1422,1.1422,1.1332,1.1332,1293857,0
1974-06-12,1.124,1.124,1.1151,1.1151,1862111,0
1974-06-13,1.0877,1.0877,1.0786,1.0786,899742,0
1974-06-14,1.0514,1.0514,1.0332,1.0332,1507714,0
1974-06-17,1.0062,1.0062,0.9882,0.9882,986814,0
1974-06-18,1.0062,1.0243,1.0062,1.0062,1277051,0
1974-06-19,1.0156,1.0332,1.0156,1.0156,916543,0
1974-06-20,1.0332,1.0514,1.0332,1.0332,1041805,0
1974-06-21,1.0425,1.0514,1.0425,1.0425,695045,0
1974-06-24,1.0425,1.0425,1.0332,1.0332,835584,0
1974-06-25,1.0604,1.0786,1.0604,1.0604,821835,0
1974-06-26,1.0514,1.0514,1.0332,1.0332,957791,0
1974-06-27,1.0243,1.0243,1.0062,1.0062,1099853,0
1974-06-28,0.979,0.979,0.961,0.961,1524517,0
1974-07-01,0.961,0.979,0.961,0.961,1127349,0
1974-07-02,0.9517,0.9517,0.9337,0.9337,1290799,0
1974-07-03,0.9337,0.9337,0.9155,0.9155,2306634,0
1974-07-05,0.9155,0.9155,0.9065,0.9065,1057078,0
1974-07-08,0.843,0.843,0.834,0.834,1273997,0
1974-07-09,0.8156,0.8156,0.8069,0.8069,2231787,0
1974-07-10,0.7614,0.7614,0.7525,0.7525,1987373,0
1974-07-11,0.7614,0.7705,0.7614,0.7614,2893222,0
1974-07-12,0.8251,0.834,0.8251,0.8251,2063749,0
1974-07-15,0.834,0.843,0.834,0.834,1596314,0
1974-07-16,0.834,0.843,0.834,0.834,1165536,0
1974-07-17,0.8611,0.8702,0.8611,0.8611,1075412,0
1974-07-18,0.8702,0.8883,0.8702,0.8702,1442032,0
1974-07-19,0.8702,0.8883,0.8702,0.8702,821835,0
1974-07-22,0.8702,0.8883,0.8702,0.8702,658384,0
1974-07-23,0.9337,0.9428,0.9337,0.9337,1232750,0
1974-07-24,0.9337,0.9428,0.9337,0.9337,1058607,0
1974-07-25,0.9065,0.9065,0.8973,0.8973,830999,0
1974-07-26,0.8883,0.8883,0.8793,0.8793,1037223,0
1974-07-29,0.843,0.843,0.8251,0.8251,1078466,0
1974-07-30,0.843,0.8611,0.843,0.843,1316768,0
1974-07-31,0.8156,0.8156,0.8069,0.8069,769898,0
1974-08-01,0.8069,0.8069,0.7978,0.7978,1448137,0
1974-08-02,0.7978,0.7978,0.7885,0.7885,864607,0
1974-08-05,0.7885,0.8069,0.7885,0.7885,1243446,0
1974-08-06,0.834,0.843,0.834,0.834,1587149,0
1974-08-07,0.8521,0.8611,0.8521,0.8521,1359538,0
1974-08-08,0.834,0.834,0.8156,0.8156,1335096,0
1974-08-09,0.8251,0.843,0.8251,0.8251,797392,0
1974-08-12,0.8251,0.8251,0.8069,0.8069,626305,0
1974-08-13,0.7614,0.7614,0.7525,0.7525,1055551,0
1974-08-14,0.7254,0.7254,0.7161,0.7161,1370233,0
1974-08-15,0.689,0.689,0.6797,0.6797,1405367,0
1974-08-16,0.6437,0.6437,0.6255,0.6255,1662000,0
1974-08-19,0.6528,0.6616,0.6528,0.6528,1309131,0
1974-08-20,0.6979,0.707,0.6979,0.6979,1741434,0
1974-08-21,0.707,0.7254,0.707,0.707,1165536,0
1974-08-22,0.6979,0.6979,0.6797,0.6797,1568818,0
1974-08-23,0.689,0.6979,0.689,0.689,1448137,0
1974-08-26,0.7342,0.7432,0.7342,0.7342,1173180,0
1974-08-27,0.7432,0.7525,0.7432,0.7432,896686,0
1974-08-28,0.7432,0.7432,0.7254,0.7254,977647,0
1974-08-29,0.707,0.707,0.6979,0.6979,685881,0
1974-08-30,0.7432,0.7525,0.7432,0.7432,803504,0
1974-09-03,0.689,0.689,0.6711,0.6711,1078466,0
1974-09-04,0.6616,0.6616,0.6528,0.6528,1438976,0
1974-09-05,0.6979,0.707,0.6979,0.6979,1356484,0
1974-09-06,0.6797,0.6797,0.6711,0.6711,1356484,0
1974-09-09,0.6255,0.6255,0.6073,0.6073,1125822,0
1974-09-10,0.6073,0.6255,0.6073,0.6073,1388563,0
1974-09-11,0.6073,0.6163,0.6073,0.6073,1562708,0
1974-09-12,0.5893,0.5893,0.5802,0.5802,1347317,0
1974-09-13,0.5349,0.5349,0.5258,0.5258,1581037,0
1974-09-16,0.5619,0.5802,0.5619,0.5619,1189978,0
1974-09-17,0.5893,0.6073,0.5893,0.5893,1353434,0
1974-09-18,0.6437,0.6528,0.6437,0.6437,1794901,0
1974-09-19,0.6528,0.6711,0.6528,0.6528,1810173,0
1974-09-20,0.6528,0.6528,0.6437,0.6437,1553540,0
1974-09-23,0.6255,0.6255,0.6073,0.6073,1287746,0
1974-09-24,0.6073,0.6073,0.5893,0.5893,973063,0
1974-09-25,0.5893,0.6073,0.5893,0.5893,1860584,0
1974-09-26,0.5619,0.5619,0.5438,0.5438,1574927,0
1974-09-27,0.5438,0.553,0.5438,0.5438,1315242,0
1974-09-30,0.5349,0.5349,0.5168,0.5168,936403,0
1974-10-01,0.5168,0.5349,0.5168,0.5168,1486328,0
1974-10-02,0.5168,0.5349,0.5168,0.5168,1231224,0
1974-10-03,0.5074,0.5074,0.48981,0.48981,1603953,0
1974-10-04,0.49838,0.5074,0.49838,0.49838,1145680,0
1974-10-07,0.5349,0.553,0.5349,0.5349,1200673,0
1974-10-08,0.5349,0.5438,0.5258,0.5258,1733795,0
1974-10-09,0.5438,0.553,0.5438,0.5438,2317330,0
1974-10-10,0.5438,0.5619,0.5438,0.5438,2266919,0
1974-10-11,0.5438,0.5438,0.5258,0.5258,1885026,0
1974-10-14,0.5711,0.5893,0.5711,0.5711,1579513,0
1974-10-15,0.5711,0.5802,0.5619,0.5619,1585619,0
1974-10-16,0.5619,0.5802,0.5619,0.5619,1018890,0
1974-10-17,0.5619,0.5711,0.553,0.553,1495492,0
1974-10-18,0.553,0.5619,0.5438,0.5438,2022508,0
1974-10-21,0.5893,0.6073,0.5893,0.5893,1756711,0
1974-10-22,0.6345,0.6528,0.6345,0.6345,2604513,0
1974-10-23,0.6345,0.6437,0.6255,0.6255,1480220,0
1974-10-24,0.6345,0.6528,0.6345,0.6345,1318297,0
1974-10-25,0.6616,0.6797,0.6616,0.6616,1912523,0
1974-10-28,0.6528,0.6528,0.6345,0.6345,1309131,0
1974-10-29,0.6797,0.6979,0.6797,0.6797,2323436,0
1974-10-30,0.7525,0.7614,0.7525,0.7525,2945161,0
1974-10-31,0.7705,0.7885,0.7705,0.7705,2668670,0
1974-11-01,0.7885,0.7978,0.7885,0.7885,1828505,0
1974-11-04,0.7795,0.7795,0.7614,0.7614,2286776,0
1974-11-05,0.834,0.843,0.834,0.834,2404402,0
1974-11-06,0.8251,0.8251,0.8069,0.8069,3589795,0
1974-11-07,0.8251,0.843,0.8251,0.8251,2179848,0
1974-11-08,0.8156,0.8156,0.7978,0.7978,1694081,0
1974-11-11,0.8156,0.834,0.8156,0.8156,1724629,0
1974-11-12,0.7795,0.7795,0.7614,0.7614,2462450,0
1974-11-13,0.7705,0.7885,0.7705,0.7705,2572434,0
1974-11-14,0.7795,0.7885,0.7795,0.7795,1474110,0
1974-11-15,0.7705,0.7705,0.7525,0.7525,1854475,0
1974-11-18,0.707,0.707,0.6979,0.6979,1753654,0
1974-11-19,0.6979,0.6979,0.6797,0.6797,1610060,0
1974-11-20,0.6979,0.707,0.6979,0.6979,1049440,0
1974-11-21,0.707,0.7254,0.707,0.707,1729213,0
1974-11-22,0.7342,0.7525,0.7342,0.7342,1603953,0
1974-11-25,0.7254,0.7254,0.707,0.707,1333570,0
1974-11-26,0.7614,0.7705,0.7614,0.7614,2042367,0
1974-11-27,0.7614,0.7614,0.7525,0.7525,2083612,0
1974-11-29,0.7525,0.7614,0.7525,0.7525,820306,0
1974-12-02,0.7254,0.7254,0.707,0.707,1073883,0
1974-12-03,0.707,0.707,0.689,0.689,1460357,0
1974-12-04,0.6979,0.7161,0.6979,0.6979,2352464,0
1974-12-05,0.6616,0.6616,0.6528,0.6528,1837670,0
1974-12-06,0.6528,0.6616,0.6528,0.6528,1244972,0
1974-12-09,0.6616,0.6711,0.6616,0.6616,1220532,0
1974-12-10,0.6797,0.6979,0.6797,0.6797,1503131,0
1974-12-11,0.707,0.7161,0.707,0.707,1785731,0
1974-12-12,0.707,0.7161,0.707,0.707,1773511,0
1974-12-13,0.707,0.707,0.6979,0.6979,1054025,0
1974-12-16,0.6979,0.707,0.6979,0.6979,1257191,0
1974-12-17,0.707,0.7254,0.707,0.707,1513829,0
1974-12-18,0.7342,0.7525,0.7342,0.7342,1761290,0
1974-12-19,0.7342,0.7525,0.7342,0.7342,1585619,0
1974-12-20,0.7161,0.7161,0.707,0.707,1162485,0
1974-12-23,0.6797,0.6797,0.6711,0.6711,1273997,0
1974-12-24,0.689,0.6979,0.689,0.689,904320,0
1974-12-26,0.707,0.7161,0.707,0.707,890576,0
1974-12-27,0.707,0.7161,0.6979,0.6979,655327,0
1974-12-30,0.6979,0.7161,0.6979,0.6979,1136512,0
1974-12-31,0.7254,0.7342,0.7254,0.7254,1536739,0
1975-01-02,0.7342,0.7525,0.7342,0.7342,1269412,0
1975-01-03,0.7432,0.7614,0.7432,0.7432,1342739,0
1975-01-06,0.7525,0.7614,0.7525,0.7525,1096799,0
1975-01-07,0.7525,0.7525,0.7432,0.7432,1413006,0
1975-01-08,0.7254,0.7254,0.7161,0.7161,1225112,0
1975-01-09,0.7432,0.7525,0.7432,0.7432,1558123,0
1975-01-10,0.7705,0.7885,0.7705,0.7705,2028620,0
1975-01-13,0.7705,0.7705,0.7525,0.7525,1617700,0
1975-01-14,0.7525,0.7705,0.7525,0.7525,1616174,0
1975-01-15,0.7885,0.7978,0.7885,0.7885,2438006,0
1975-01-16,0.7978,0.8156,0.7978,0.7978,1822395,0
1975-01-17,0.7705,0.7705,0.7614,0.7614,2554100,0
1975-01-20,0.7705,0.7795,0.7705,0.7705,724070,0
1975-01-21,0.7614,0.7614,0.7525,0.7525,2468557,0
1975-01-22,0.7254,0.7254,0.707,0.707,1765874,0
1975-01-23,0.707,0.7254,0.707,0.707,2204287,0
1975-01-24,0.7342,0.7525,0.7342,0.7342,1805592,0
1975-01-27,0.7432,0.7525,0.7432,0.7432,2201231,0
1975-01-28,0.7885,0.8069,0.7885,0.7885,4874489,0
1975-01-29,0.8156,0.834,0.8156,0.8156,3076534,0
1975-01-30,0.8251,0.843,0.8251,0.8251,3081119,0
1975-01-31,0.8611,0.8793,0.8611,0.8611,2855033,0
1975-02-03,0.8973,0.9155,0.8973,0.8973,2682418,0
1975-02-04,0.8702,0.8702,0.8611,0.8611,2337190,0
1975-02-05,0.8883,0.9065,0.8883,0.8883,1729213,0
1975-02-06,0.8793,0.8793,0.8611,0.8611,2020980,0
1975-02-07,0.8611,0.8702,0.8521,0.8521,1649780,0
1975-02-10,0.8521,0.8611,0.8521,0.8521,1639087,0
1975-02-11,0.8793,0.8973,0.8793,0.8793,1306075,0
1975-02-12,0.9155,0.9246,0.9155,0.9155,1402314,0
1975-02-13,0.979,0.9882,0.979,0.979,3507310,0
1975-02-14,0.979,0.9882,0.979,0.979,3236930,0
1975-02-18,0.961,0.961,0.9428,0.9428,1628392,0
1975-02-19,0.9882,1.0062,0.9882,0.9882,1746014,0
1975-02-20,1.0062,1.0156,1.0062,1.0062,2233313,0
1975-02-21,0.997,0.997,0.9882,0.9882,1652834,0
1975-02-24,0.9882,0.9882,0.979,0.979,2314273,0
1975-02-25,0.979,0.9882,0.979,0.979,1799479,0
1975-02-26,0.961,0.961,0.9517,0.9517,2045423,0
1975-02-27,0.961,0.979,0.961,0.961,1507714,0
1975-02-28,0.997,1.0156,0.997,0.997,1498548,0
1975-03-03,1.0156,1.0332,1.0156,1.0156,1168591,0
1975-03-04,1.0156,1.0243,1.0156,1.0156,1538266,0
1975-03-05,1.0062,1.0062,0.9882,0.9882,1559650,0
1975-03-06,0.9882,0.997,0.9882,0.9882,1231224,0
1975-03-07,0.9882,0.9882,0.9699,0.9699,1238862,0
1975-03-10,0.979,0.9882,0.979,0.979,1351902,0
1975-03-11,0.979,0.9882,0.9699,0.9699,1516882,0
1975-03-12,0.9337,0.9337,0.9246,0.9246,2042367,0
1975-03-13,0.9517,0.9699,0.9517,0.9517,1338154,0
1975-03-14,0.9882,1.0062,0.9882,0.9882,1698661,0
1975-03-17,0.997,1.0156,0.997,0.997,1281636,0
1975-03-18,1.0243,1.0332,1.0243,1.0243,2259280,0
1975-03-19,1.0243,1.0243,1.0156,1.0156,1632975,0
1975-03-20,1.0243,1.0425,1.0243,1.0243,1691024,0
1975-03-21,1.0604,1.0698,1.0604,1.0604,1416059,0
1975-03-24,1.0332,1.0332,1.0243,1.0243,1738378,0
1975-03-25,1.0243,1.0425,1.0243,1.0243,1852947,0
1975-03-26,1.0698,1.0786,1.0698,1.0698,1443559,0
1975-03-27,1.0786,1.0877,1.0786,1.0786,1503131,0
1975-03-31,1.0698,1.0698,1.0514,1.0514,1446611,0
1975-04-01,1.0698,1.0786,1.0698,1.0698,1487857,0
1975-04-02,1.0786,1.0877,1.0786,1.0786,2097359,0
1975-04-03,1.0332,1.0332,1.0243,1.0243,2407455,0
1975-04-04,1.0243,1.0243,1.0156,1.0156,1712408,0
1975-04-07,1.0062,1.0062,0.997,0.997,1370233,0
1975-04-08,0.997,1.0156,0.997,0.997,999033,0
1975-04-09,1.0243,1.0425,1.0243,1.0243,1312185,0
1975-04-10,1.0332,1.0514,1.0332,1.0332,1519935,0
1975-04-11,1.0425,1.0514,1.0425,1.0425,785174,0
1975-04-14,1.0514,1.0698,1.0514,1.0514,1031110,0
1975-04-15,1.0514,1.0514,1.0425,1.0425,1530627,0
1975-04-16,1.0425,1.0514,1.0425,1.0425,1472579,0
1975-04-17,1.0425,1.0514,1.0425,1.0425,1461888,0
1975-04-18,1.0425,1.0514,1.0332,1.0332,918069,0
1975-04-21,1.0698,1.0786,1.0698,1.0698,944041,0
1975-04-22,1.0514,1.0514,1.0332,1.0332,1008199,0
1975-04-23,1.0332,1.0514,1.0332,1.0332,907379,0
1975-04-24,1.0062,1.0062,0.997,0.997,1497023,0
1975-04-25,0.997,0.997,0.979,0.979,898211,0
1975-04-28,0.979,0.979,0.9699,0.9699,1183871,0
1975-04-29,0.961,0.961,0.9517,0.9517,1306075,0
1975-04-30,0.9699,0.9882,0.9699,0.9699,1293857,0
1975-05-01,1.0062,1.0243,1.0062,1.0062,2111106,0
1975-05-02,1.0514,1.0698,1.0514,1.0514,1577985,0
1975-05-05,1.0786,1.0877,1.0786,1.0786,1093741,0
1975-05-06,1.0877,1.0969,1.0877,1.0877,2152350,0
1975-05-07,1.1057,1.124,1.1057,1.1057,1938489,0
1975-05-08,1.124,1.1332,1.124,1.124,1775042,0
1975-05-09,1.1151,1.1151,1.0969,1.0969,1226643,0
1975-05-12,1.0786,1.0786,1.0604,1.0604,1303020,0
1975-05-13,1.0604,1.0786,1.0604,1.0604,1726157,0
1975-05-14,1.0786,1.0969,1.0786,1.0786,1562708,0
1975-05-15,1.124,1.1332,1.124,1.124,1940017,0
1975-05-16,1.1151,1.1151,1.0969,1.0969,2089718,0
1975-05-19,1.0698,1.0698,1.0604,1.0604,1312185,0
1975-05-20,1.0604,1.0698,1.0514,1.0514,1413006,0
1975-05-21,1.0514,1.0514,1.0332,1.0332,1607007,0
1975-05-22,1.0604,1.0698,1.0604,1.0604,1385504,0
1975-05-23,1.0969,1.1057,1.0969,1.0969,1017360,0
1975-05-27,1.1151,1.1332,1.1151,1.1151,1064719,0
1975-05-28,1.1151,1.124,1.1151,1.1151,1591734,0
1975-05-29,1.1057,1.1057,1.0877,1.0877,1012782,0
1975-05-30,1.1057,1.1151,1.1057,1.1057,1145680,0
1975-06-02,1.1057,1.124,1.1057,1.1057,736291,0
1975-06-03,1.1151,1.1332,1.1151,1.1151,1506189,0
1975-06-04,1.1151,1.1151,1.0969,1.0969,1506189,0
1975-06-05,1.1057,1.1151,1.1057,1.1057,1174704,0
1975-06-06,1.1603,1.1695,1.1603,1.1603,1802538,0
1975-06-09,1.2056,1.2151,1.2056,1.2056,2017925,0
1975-06-10,1.2151,1.2328,1.2151,1.2151,1658943,0
1975-06-11,1.2151,1.2151,1.2056,1.2056,1715465,0
1975-06-12,1.1875,1.1875,1.1695,1.1695,1312185,0
1975-06-13,1.1875,1.2056,1.1875,1.1875,1174704,0
1975-06-16,1.2056,1.2151,1.2056,1.2056,959316,0
1975-06-17,1.2151,1.2233,1.2151,1.2151,1235810,0
1975-06-18,1.2233,1.242,1.2233,1.2233,1209838,0
1975-06-19,1.2509,1.26,1.2509,1.2509,1842254,0
1975-06-20,1.2509,1.2509,1.242,1.242,1046387,0
1975-06-23,1.242,1.26,1.242,1.242,528539,0
1975-06-24,1.242,1.2509,1.242,1.242,1150264,0
1975-06-25,1.2328,1.2328,1.2233,1.2233,1102907,0
1975-06-26,1.2233,1.2233,1.2151,1.2151,1952237,0
1975-06-27,1.2056,1.2056,1.1965,1.1965,983759,0
1975-06-30,1.2056,1.2233,1.2056,1.2056,1034170,0
1975-07-01,1.1875,1.1875,1.1695,1.1695,1442032,0
1975-07-02,1.1695,1.1695,1.1514,1.1514,1834616,0
1975-07-03,1.1695,1.1786,1.1695,1.1695,724070,0
1975-07-07,1.1603,1.1603,1.1422,1.1422,1189978,0
1975-07-08,1.1514,1.1603,1.1514,1.1514,1055551,0
1975-07-09,1.1514,1.1603,1.1422,1.1422,982228,0
1975-07-10,1.1422,1.1422,1.124,1.124,1219003,0
1975-07-11,1.124,1.1332,1.124,1.124,902793,0
1975-07-14,1.1151,1.1151,1.1057,1.1057,829474,0
1975-07-15,1.124,1.1422,1.124,1.124,2329550,0
1975-07-16,1.124,1.1332,1.1151,1.1151,1408424,0
1975-07-17,1.1151,1.1332,1.1151,1.1151,1044862,0
1975-07-18,1.1151,1.1151,1.1057,1.1057,1079994,0
1975-07-21,1.1057,1.1151,1.0969,1.0969,997506,0
1975-07-22,1.0877,1.0877,1.0698,1.0698,1555071,0
1975-07-23,1.0698,1.0698,1.0604,1.0604,915015,0
1975-07-24,1.0604,1.0786,1.0604,1.0604,960845,0
1975-07-25,1.0514,1.0514,1.0332,1.0332,1199145,0
1975-07-28,1.0332,1.0425,1.0243,1.0243,1055551,0
1975-07-29,1.0514,1.0698,1.0514,1.0514,2476199,0
1975-07-30,1.0877,1.1057,1.0877,1.0877,1576457,0
1975-07-31,1.0877,1.0969,1.0786,1.0786,1273997,0
1975-08-01,1.0604,1.0604,1.0425,1.0425,940982,0
1975-08-04,1.0425,1.0514,1.0332,1.0332,940982,0
1975-08-05,1.0332,1.0514,1.0332,1.0332,901268,0
1975-08-06,1.0332,1.0514,1.0332,1.0332,1075412,0
1975-08-07,1.0062,1.0062,0.9882,0.9882,1662000,0
1975-08-08,1.0062,1.0156,1.0062,1.0062,742400,0
1975-08-11,0.9882,0.9882,0.979,0.979,1307601,0
1975-08-12,0.9699,0.9699,0.9517,0.9517,1596314,0
1975-08-13,0.9517,0.9699,0.9517,0.9517,2169155,0
1975-08-14,0.9428,0.9428,0.9246,0.9246,2340240,0
1975-08-15,0.9246,0.9246,0.9155,0.9155,1249556,0
1975-08-18,0.8973,0.8973,0.8793,0.8793,1335096,0
1975-08-19,0.834,0.834,0.8251,0.8251,3913641,0
1975-08-20,0.8156,0.8156,0.8069,0.8069,2939052,0
1975-08-21,0.8793,0.8883,0.8793,0.8793,2664086,0
1975-08-22,0.9246,0.9337,0.9246,0.9246,1675748,0
1975-08-25,0.9065,0.9065,0.8973,0.8973,1666583,0
1975-08-26,0.8973,0.9065,0.8973,0.8973,1060138,0
1975-08-27,0.9155,0.9337,0.9155,0.9155,1451197,0
1975-08-28,0.9517,0.9699,0.9517,0.9517,1063193,0
1975-08-29,0.9517,0.961,0.9517,0.9517,1220532,0
1975-09-02,0.9246,0.9246,0.9155,0.9155,1232750,0
1975-09-03,0.9155,0.9337,0.9155,0.9155,1695607,0
1975-09-04,0.9155,0.9337,0.9155,0.9155,1283165,0
1975-09-05,0.9155,0.9155,0.8973,0.8973,823361,0
1975-09-08,0.8973,0.9065,0.8883,0.8883,933347,0
1975-09-09,0.8793,0.8793,0.8611,0.8611,1758237,0
1975-09-10,0.8611,0.8611,0.843,0.843,3152913,0
1975-09-11,0.843,0.8521,0.843,0.843,1483271,0
1975-09-12,0.843,0.843,0.834,0.834,1131930,0
1975-09-15,0.834,0.834,0.8156,0.8156,1651304,0
1975-09-16,0.834,0.843,0.834,0.834,1281636,0
1975-09-17,0.834,0.8521,0.834,0.834,1921687,0
1975-09-18,0.8702,0.8793,0.8702,0.8702,1009725,0
1975-09-19,0.9155,0.9246,0.9155,0.9155,1746014,0
1975-09-22,0.9155,0.9155,0.9065,0.9065,1284690,0
1975-09-23,0.9065,0.9246,0.9065,0.9065,1451197,0
1975-09-24,0.9337,0.9428,0.9337,0.9337,1089159,0
1975-09-25,0.9428,0.961,0.9428,0.9428,1341209,0
1975-09-26,0.9428,0.961,0.9428,0.9428,612558,0
1975-09-29,0.9337,0.9337,0.9155,0.9155,591167,0
1975-09-30,0.9065,0.9065,0.8883,0.8883,1324405,0
1975-10-01,0.9065,0.9246,0.9065,0.9065,1093741,0
1975-10-02,0.9065,0.9155,0.9065,0.9065,1620754,0
1975-10-03,0.9337,0.9428,0.9337,0.9337,1836144,0
1975-10-06,0.9428,0.961,0.9428,0.9428,1413006,0
1975-10-07,0.9428,0.9517,0.9428,0.9428,1066244,0
1975-10-08,0.9699,0.9882,0.9699,0.9699,1721576,0
1975-10-09,0.997,1.0156,0.997,0.997,1764348,0
1975-10-10,1.0156,1.0332,1.0156,1.0156,1620754,0
1975-10-13,1.0332,1.0425,1.0332,1.0332,1000562,0
1975-10-14,1.0514,1.0698,1.0514,1.0514,1406894,0
1975-10-15,1.0604,1.0786,1.0604,1.0604,2007233,0
1975-10-16,1.0604,1.0604,1.0514,1.0514,1255667,0
1975-10-17,1.0514,1.0514,1.0425,1.0425,2613681,0
1975-10-20,1.0514,1.0698,1.0514,1.0514,1005142,0
1975-10-21,1.0514,1.0698,1.0514,1.0514,824888,0
1975-10-22,1.0786,1.0969,1.0786,1.0786,1544379,0
1975-10-23,1.0786,1.0786,1.0604,1.0604,1614644,0
1975-10-24,1.0514,1.0514,1.0425,1.0425,1454251,0
1975-10-27,1.0425,1.0514,1.0332,1.0332,1067775,0
1975-10-28,1.0514,1.0698,1.0514,1.0514,1003616,0
1975-10-29,1.0156,1.0156,0.997,0.997,1174704,0
1975-10-30,0.979,0.979,0.9699,0.9699,1790317,0
1975-10-31,0.9517,0.9517,0.9428,0.9428,1417589,0
1975-11-03,0.9517,0.9699,0.9517,0.9517,559090,0
1975-11-04,0.9882,0.997,0.9882,0.9882,901268,0
1975-11-05,0.9882,1.0062,0.9882,0.9882,1225112,0
1975-11-06,0.9882,0.9882,0.979,0.979,1037223,0
1975-11-07,0.9699,0.9699,0.9517,0.9517,762260,0
1975-11-10,0.9517,0.9699,0.9517,0.9517,717956,0
1975-11-11,0.979,0.9882,0.979,0.979,679768,0
1975-11-12,1.0243,1.0425,1.0243,1.0243,1756711,0
1975-11-13,1.0425,1.0514,1.0425,1.0425,1788789,0
1975-11-14,1.0425,1.0514,1.0332,1.0332,1536739,0
1975-11-17,1.0698,1.0877,1.0698,1.0698,1180813,0
1975-11-18,1.0786,1.0877,1.0786,1.0786,1625338,0
1975-11-19,1.0786,1.0786,1.0604,1.0604,1574927,0
1975-11-20,1.0604,1.0698,1.0514,1.0514,1397729,0
1975-11-21,1.0514,1.0514,1.0332,1.0332,1228170,0
1975-11-24,1.0425,1.0604,1.0425,1.0425,798919,0
1975-11-25,1.0698,1.0786,1.0698,1.0698,1434392,0
1975-11-26,1.0786,1.0877,1.0786,1.0786,1461888,0
1975-11-28,1.0786,1.0969,1.0786,1.0786,442998,0
1975-12-01,1.0786,1.0969,1.0786,1.0786,889049,0
1975-12-02,1.0425,1.0425,1.0332,1.0332,1275522,0
1975-12-03,0.979,0.979,0.961,0.961,1741434,0
1975-12-04,0.9699,0.9882,0.9699,0.9699,1359538,0
1975-12-05,0.9699,0.979,0.961,0.961,835584,0
1975-12-08,0.979,0.997,0.979,0.979,1510769,0
1975-12-09,0.979,0.9882,0.979,0.979,1512299,0
1975-12-10,0.997,1.0156,0.997,0.997,1371759,0
1975-12-11,0.997,0.997,0.9882,0.9882,1096799,0
1975-12-12,0.9882,0.997,0.979,0.979,846277,0
1975-12-15,0.979,0.9882,0.9699,0.9699,995981,0
1975-12-16,1.0062,1.0243,1.0062,1.0062,1826977,0
1975-12-17,1.0156,1.0243,1.0156,1.0156,1443559,0
1975-12-18,1.0062,1.0062,0.997,0.997,1350374,0
1975-12-19,0.997,0.997,0.9882,0.9882,1105962,0
1975-12-22,0.979,0.979,0.961,0.961,1096799,0
1975-12-23,0.9882,1.0062,0.9882,0.9882,1018890,0
1975-12-24,1.0062,1.0243,1.0062,1.0062,501044,0
1975-12-26,1.0425,1.0514,1.0425,1.0425,1035696,0
1975-12-29,1.0332,1.0332,1.0243,1.0243,882939,0
1975-12-30,1.0156,1.0156,1.0062,1.0062,1261773,0
1975-12-31,1.0243,1.0332,1.0243,1.0243,846277,0
1976-01-02,1.0243,1.0332,1.0156,1.0156,776006,0
1976-01-05,1.0243,1.0425,1.0243,1.0243,1642142,0
1976-01-06,1.0698,1.0786,1.0698,1.0698,2034730,0
1976-01-07,1.0969,1.1151,1.0969,1.0969,2884060,0
1976-01-08,1.1151,1.124,1.1151,1.1151,2370794,0
1976-01-09,1.1332,1.1422,1.1332,1.1332,1900301,0
1976-01-12,1.1422,1.1514,1.1422,1.1422,1626868,0
1976-01-13,1.1332,1.1332,1.1151,1.1151,2378429,0
1976-01-14,1.1422,1.1514,1.1422,1.1422,2541881,0
1976-01-15,1.1603,1.1695,1.1603,1.1603,2712970,0
1976-01-16,1.1695,1.1786,1.1695,1.1695,1648251,0
1976-01-19,1.1786,1.1875,1.1786,1.1786,881410,0
1976-01-20,1.1786,1.1875,1.1695,1.1695,2581598,0
1976-01-21,1.1695,1.1695,1.1514,1.1514,2155408,0
1976-01-22,1.1514,1.1514,1.1422,1.1422,1396203,0
1976-01-23,1.1422,1.1514,1.1332,1.1332,1229698,0
1976-01-26,1.1151,1.1151,1.1057,1.1057,1086107,0
1976-01-27,1.0786,1.0786,1.0604,1.0604,1544379,0
1976-01-28,1.0698,1.0786,1.0698,1.0698,1396203,0
1976-01-29,1.124,1.1422,1.124,1.124,1999592,0
1976-01-30,1.124,1.1422,1.124,1.124,1513829,0
1976-02-02,1.124,1.1332,1.124,1.124,1122768,0
1976-02-03,1.1151,1.1151,1.0969,1.0969,1312185,0
1976-02-04,1.1151,1.124,1.1151,1.1151,1548960,0
1976-02-05,1.1151,1.1151,1.0969,1.0969,1420642,0
1976-02-06,1.0969,1.0969,1.0786,1.0786,1852947,0
1976-02-09,1.0877,1.0969,1.0877,1.0877,999033,0
1976-02-10,1.0786,1.0786,1.0604,1.0604,1003616,0
1976-02-11,1.0786,1.0877,1.0786,1.0786,892100,0
1976-02-12,1.0786,1.0786,1.0698,1.0698,1044862,0
1976-02-13,1.0786,1.0877,1.0786,1.0786,1125822,0
1976-02-17,1.0786,1.0786,1.0698,1.0698,1121238,0
1976-02-18,1.0698,1.0786,1.0698,1.0698,885994,0
1976-02-19,1.0698,1.0698,1.0604,1.0604,997506,0
1976-02-20,1.1057,1.1151,1.1057,1.1057,2196647,0
1976-02-23,1.1151,1.124,1.1151,1.1151,1898774,0
1976-02-24,1.1151,1.124,1.1057,1.1057,2288305,0
1976-02-25,1.0969,1.0969,1.0786,1.0786,1434392,0
1976-02-26,1.0698,1.0698,1.0604,1.0604,1217473,0
1976-02-27,1.0425,1.0425,1.0243,1.0243,1249556,0
1976-03-01,1.0243,1.0425,1.0243,1.0243,2340240,0
1976-03-02,1.0243,1.0332,1.0243,1.0243,1144151,0
1976-03-03,1.0243,1.0243,1.0062,1.0062,1139568,0
1976-03-04,1.0062,1.0062,0.9882,0.9882,1871273,0
1976-03-05,0.9882,0.997,0.979,0.979,1813229,0
1976-03-08,0.997,1.0156,0.997,0.997,1515349,0
1976-03-09,0.9882,0.9882,0.9699,0.9699,1222062,0
1976-03-10,0.9699,0.9699,0.961,0.961,1292325,0
1976-03-11,0.9882,0.997,0.9882,0.9882,2072917,0
1976-03-12,0.997,1.0156,0.997,0.997,2647285,0
1976-03-15,0.9517,0.9517,0.9428,0.9428,1332045,0
1976-03-16,0.961,0.979,0.961,0.961,1472579,0
1976-03-17,0.961,0.979,0.961,0.961,1391621,0
1976-03-18,0.979,0.9882,0.979,0.979,1796427,0
1976-03-19,0.9882,1.0062,0.9882,0.9882,1044862,0
1976-03-22,1.0062,1.0243,1.0062,1.0062,2210400,0
1976-03-23,1.0332,1.0514,1.0332,1.0332,1912523,0
1976-03-24,1.0332,1.0514,1.0332,1.0332,1269412,0
1976-03-25,1.0425,1.0514,1.0425,1.0425,2016399,0
1976-03-26,1.0425,1.0514,1.0425,1.0425,915015,0
1976-03-29,1.0332,1.0332,1.0243,1.0243,742400,0
1976-03-30,1.0243,1.0425,1.0243,1.0243,2079025,0
1976-03-31,1.0243,1.0243,1.0156,1.0156,1228170,0
1976-04-01,0.997,0.997,0.979,0.979,1875861,0
1976-04-02,0.979,0.997,0.979,0.979,1353434,0
1976-04-05,0.997,1.0156,0.997,0.997,1846836,0
1976-04-06,1.0062,1.0243,1.0062,1.0062,1982790,0
1976-04-07,1.0062,1.0243,1.0062,1.0062,1371759,0
1976-04-08,1.0062,1.0062,0.9882,0.9882,2156936,0
1976-04-09,0.9337,0.9337,0.9155,0.9155,2298999,0
1976-04-12,0.9065,0.9065,0.8883,0.8883,2108053,0
1976-04-13,0.8973,0.9155,0.8973,0.8973,2097359,0
1976-04-14,0.9065,0.9155,0.9065,0.9065,2855033,0
1976-04-15,0.9065,0.9155,0.9065,0.9065,1860584,0
1976-04-19,0.9065,0.9155,0.9065,0.9065,2593819,0
1976-04-20,0.9065,0.9155,0.9065,0.9065,1380928,0
1976-04-21,0.9065,0.9065,0.8883,0.8883,2346353,0
1976-04-22,0.8883,0.8973,0.8793,0.8793,2496057,0
1976-04-23,0.8793,0.8973,0.8793,0.8793,1742961,0
1976-04-26,0.8793,0.8883,0.8702,0.8702,2570906,0
1976-04-27,0.8702,0.8702,0.8611,0.8611,3007791,0
1976-04-28,0.8793,0.8883,0.8793,0.8793,3979328,0
1976-04-29,0.8883,0.8973,0.8883,0.8883,2515911,0
1976-04-30,0.8883,0.8973,0.8793,0.8793,1764348,0
1976-05-03,0.8793,0.8973,0.8793,0.8793,1390089,0
1976-05-04,0.9065,0.9246,0.9065,0.9065,1607007,0
1976-05-05,0.9428,0.9517,0.9428,0.9428,1823921,0
1976-05-06,0.9517,0.961,0.9517,0.9517,1857531,0
1976-05-07,0.9517,0.961,0.9428,0.9428,1712408,0
1976-05-10,0.9428,0.9517,0.9337,0.9337,2965021,0
1976-05-11,0.9428,0.9517,0.9428,0.9428,2413568,0
1976-05-12,0.9428,0.9517,0.9428,0.9428,2014866,0
1976-05-13,0.9428,0.9517,0.9337,0.9337,2321912,0
1976-05-14,0.9155,0.9155,0.8973,0.8973,1762818,0
1976-05-17,0.8973,0.9065,0.8973,0.8973,1739907,0
1976-05-18,0.9065,0.9246,0.9065,0.9065,1199145,0
1976-05-19,0.9065,0.9155,0.9065,0.9065,1764348,0
1976-05-20,0.9155,0.9246,0.9155,0.9155,1732267,0
1976-05-21,0.9155,0.9337,0.9155,0.9155,1280104,0
1976-05-24,0.9155,0.9246,0.9065,0.9065,1109019,0
1976-05-25,0.9155,0.9246,0.9155,0.9155,956259,0
1976-05-26,0.9337,0.9428,0.9337,0.9337,824888,0
1976-05-27,0.9428,0.961,0.9428,0.9428,1225112,0
1976-05-28,0.9517,0.961,0.9517,0.9517,1292325,0
1976-06-01,0.9517,0.9699,0.9517,0.9517,940982,0
1976-06-02,0.9882,0.997,0.9882,0.9882,1289271,0
1976-06-03,0.9882,0.9882,0.9699,0.9699,1429811,0
1976-06-04,0.961,0.961,0.9517,0.9517,1452724,0
1976-06-07,0.9517,0.961,0.9428,0.9428,1110545,0
1976-06-08,0.9428,0.9517,0.9337,0.9337,1344261,0
1976-06-09,0.9337,0.9428,0.9246,0.9246,1668107,0
1976-06-10,0.9337,0.9517,0.9337,0.9337,999033,0
1976-06-11,0.9428,0.961,0.9428,0.9428,737818,0
1976-06-14,0.9517,0.961,0.9517,0.9517,999033,0
1976-06-15,0.979,0.9882,0.979,0.979,1205258,0
1976-06-16,0.9882,1.0062,0.9882,0.9882,1524517,0
1976-06-17,1.0243,1.0425,1.0243,1.0243,1538266,0
1976-06-18,1.0514,1.0698,1.0514,1.0514,1500076,0
1976-06-21,1.0514,1.0604,1.0425,1.0425,1222062,0
1976-06-22,1.0332,1.0332,1.0243,1.0243,1493964,0
1976-06-23,1.0243,1.0425,1.0243,1.0243,1472579,0
1976-06-24,1.0332,1.0514,1.0332,1.0332,889049,0
1976-06-25,1.0425,1.0514,1.0425,1.0425,623250,0
1976-06-28,1.0425,1.0514,1.0332,1.0332,908904,0
1976-06-29,1.0332,1.0514,1.0332,1.0332,814196,0
1976-06-30,1.0243,1.0243,1.0156,1.0156,835584,0
1976-07-01,1.0332,1.0514,1.0332,1.0332,1888082,0
1976-07-02,1.0514,1.0604,1.0514,1.0514,1203727,0
1976-07-06,1.0514,1.0514,1.0332,1.0332,578951,0
1976-07-07,1.0332,1.0425,1.0243,1.0243,1222062,0
1976-07-08,1.0332,1.0514,1.0332,1.0332,681298,0
1976-07-09,1.0425,1.0604,1.0425,1.0425,585060,0
1976-07-12,1.0425,1.0604,1.0425,1.0425,953209,0
1976-07-13,1.0425,1.0604,1.0425,1.0425,1581037,0
1976-07-14,1.0698,1.0786,1.0698,1.0698,1998067,0
1976-07-15,1.0698,1.0786,1.0604,1.0604,1229698,0
1976-07-16,1.0786,1.0969,1.0786,1.0786,2132490,0
1976-07-19,1.0786,1.0877,1.0786,1.0786,1697136,0
1976-07-20,1.0969,1.1151,1.0969,1.0969,2031672,0
1976-07-21,1.0969,1.1151,1.0969,1.0969,1585619,0
1976-07-22,1.1151,1.124,1.1151,1.1151,1759766,0
1976-07-23,1.1151,1.1151,1.0969,1.0969,1309131,0
1976-07-26,1.0969,1.1151,1.0969,1.0969,1315242,0
1976-07-27,1.0969,1.0969,1.0786,1.0786,1490913,0
1976-07-28,1.0786,1.0786,1.0698,1.0698,1015835,0
1976-07-29,1.0698,1.0786,1.0604,1.0604,1043332,0
1976-07-30,1.0786,1.0969,1.0786,1.0786,1720048,0
1976-08-02,1.0786,1.0877,1.0698,1.0698,682826,0
1976-08-03,1.0877,1.1057,1.0877,1.0877,1275522,0
1976-08-04,1.0877,1.1057,1.0877,1.0877,2551050,0
1976-08-05,1.0877,1.0877,1.0786,1.0786,2551050,0
1976-08-06,1.0969,1.1057,1.0969,1.0969,1949184,0
1976-08-09,1.0969,1.0969,1.0877,1.0877,560621,0
1976-08-10,1.1057,1.1151,1.1057,1.1057,1522991,0
1976-08-11,1.1151,1.1332,1.1151,1.1151,2213452,0
1976-08-12,1.1151,1.1332,1.1151,1.1151,2636592,0
1976-08-13,1.124,1.1422,1.124,1.124,919602,0
1976-08-16,1.1332,1.1422,1.1332,1.1332,1805592,0
1976-08-17,1.1422,1.1603,1.1422,1.1422,1139568,0
1976-08-18,1.1514,1.1603,1.1514,1.1514,1003616,0
1976-08-19,1.1422,1.1422,1.124,1.124,867661,0
1976-08-20,1.1057,1.1057,1.0877,1.0877,1231224,0
1976-08-23,1.0877,1.0877,1.0786,1.0786,1768931,0
1976-08-24,1.0786,1.0786,1.0698,1.0698,1871273,0
1976-08-25,1.0877,1.0969,1.0877,1.0877,1292325,0
1976-08-26,1.0877,1.0969,1.0877,1.0877,1362593,0
1976-08-27,1.0969,1.1151,1.0969,1.0969,1075412,0
1976-08-30,1.1151,1.124,1.1151,1.1151,516317,0
1976-08-31,1.124,1.1422,1.124,1.124,1012782,0
1976-09-01,1.1422,1.1603,1.1422,1.1422,1003616,0
1976-09-02,1.1514,1.1695,1.1514,1.1514,1351902,0
1976-09-03,1.1603,1.1695,1.1603,1.1603,1220532,0
1976-09-07,1.1603,1.1695,1.1514,1.1514,1104433,0
1976-09-08,1.1514,1.1695,1.1514,1.1514,948624,0
1976-09-09,1.1514,1.1514,1.1422,1.1422,983759,0
1976-09-10,1.1514,1.1603,1.1514,1.1514,759206,0
1976-09-13,1.1514,1.1514,1.1422,1.1422,679768,0
1976-09-14,1.1422,1.1422,1.124,1.124,1047919,0
1976-09-15,1.1151,1.1151,1.1057,1.1057,915015,0
1976-09-16,1.1151,1.1332,1.1151,1.1151,2393704,0
1976-09-17,1.124,1.1422,1.124,1.124,1373284,0
1976-09-20,1.1422,1.1603,1.1422,1.1422,1391621,0
1976-09-21,1.1514,1.1695,1.1514,1.1514,889049,0
1976-09-22,1.1514,1.1695,1.1514,1.1514,1518407,0
1976-09-23,1.1422,1.1422,1.1332,1.1332,1145680,0
1976-09-24,1.1332,1.1422,1.1332,1.1332,879880,0
1976-09-27,1.1332,1.1422,1.1332,1.1332,824888,0
1976-09-28,1.124,1.124,1.1151,1.1151,1005142,0
1976-09-29,1.1057,1.1057,1.0969,1.0969,1379397,0
1976-09-30,1.0969,1.1151,1.0969,1.0969,1072358,0
1976-10-01,1.0969,1.0969,1.0786,1.0786,785174,0
1976-10-04,1.0877,1.0969,1.0877,1.0877,467440,0
1976-10-05,1.0877,1.0969,1.0786,1.0786,936403,0
1976-10-06,1.0786,1.0786,1.0698,1.0698,1023473,0
1976-10-07,1.0786,1.0969,1.0786,1.0786,1061665,0
1976-10-08,1.0877,1.0969,1.0877,1.0877,860022,0
1976-10-11,1.0877,1.0969,1.0786,1.0786,794336,0
1976-10-12,1.0786,1.0786,1.0698,1.0698,1035696,0
1976-10-13,1.0698,1.0877,1.0698,1.0698,1076939,0
1976-10-14,1.0698,1.0877,1.0698,1.0698,1458832,0
1976-10-15,1.0786,1.0877,1.0786,1.0786,643108,0
1976-10-18,1.0786,1.0969,1.0786,1.0786,951678,0
1976-10-19,1.0786,1.0786,1.0604,1.0604,1014308,0
1976-10-20,1.0698,1.0786,1.0698,1.0698,1322876,0
1976-10-21,1.0698,1.0786,1.0698,1.0698,633944,0
1976-10-22,1.0786,1.0877,1.0786,1.0786,714903,0
1976-10-25,1.0786,1.0969,1.0786,1.0786,704212,0
1976-10-26,1.0786,1.0877,1.0698,1.0698,808086,0
1976-10-27,1.0786,1.0969,1.0786,1.0786,965428,0
1976-10-28,1.0969,1.1151,1.0969,1.0969,1058607,0
1976-10-29,1.1151,1.1332,1.1151,1.1151,995981,0
1976-11-01,1.1332,1.1422,1.1332,1.1332,1307601,0
1976-11-03,1.1332,1.1332,1.1151,1.1151,696571,0
1976-11-04,1.1332,1.1422,1.1332,1.1332,742400,0
1976-11-05,1.124,1.124,1.1151,1.1151,960845,0
1976-11-08,1.1151,1.1151,1.1057,1.1057,696571,0
1976-11-09,1.0786,1.0786,1.0698,1.0698,1637558,0
1976-11-10,1.0604,1.0604,1.0514,1.0514,1287746,0
1976-11-11,1.0604,1.0786,1.0604,1.0604,586589,0
1976-11-12,1.0604,1.0698,1.0514,1.0514,611028,0
1976-11-15,1.0514,1.0698,1.0514,1.0514,699630,0
1976-11-16,1.0604,1.0786,1.0604,1.0604,956259,0
1976-11-17,1.0698,1.0786,1.0698,1.0698,970006,0
1976-11-18,1.1057,1.1151,1.1057,1.1057,1672695,0
1976-11-19,1.124,1.1332,1.124,1.124,1266359,0
1976-11-22,1.1514,1.1695,1.1514,1.1514,1581037,0
1976-11-23,1.1514,1.1514,1.1422,1.1422,1110545,0
1976-11-24,1.1422,1.1603,1.1422,1.1422,785174,0
1976-11-26,1.1603,1.1786,1.1603,1.1603,798919,0
1976-11-29,1.1603,1.1695,1.1514,1.1514,1440503,0
1976-11-30,1.1514,1.1603,1.1422,1.1422,1284690,0
1976-12-01,1.1422,1.1603,1.1422,1.1422,898211,0
1976-12-02,1.1422,1.1514,1.1422,1.1422,1057078,0
1976-12-03,1.1422,1.1422,1.1332,1.1332,1610060,0
1976-12-06,1.1332,1.1422,1.1332,1.1332,739345,0
1976-12-07,1.1422,1.1603,1.1422,1.1422,1874334,0
1976-12-08,1.1422,1.1514,1.1422,1.1422,1703248,0
1976-12-09,1.1514,1.1695,1.1514,1.1514,1753654,0
1976-12-10,1.1514,1.1603,1.1422,1.1422,1061665,0
1976-12-13,1.1422,1.1514,1.1332,1.1332,1393147,0
1976-12-14,1.1332,1.1332,1.124,1.124,789752,0
1976-12-15,1.124,1.1422,1.124,1.124,1061665,0
1976-12-16,1.124,1.1332,1.1151,1.1151,841695,0
1976-12-17,1.0969,1.0969,1.0786,1.0786,1136512,0
1976-12-20,1.0786,1.0786,1.0698,1.0698,1336628,0
1976-12-21,1.0877,1.1057,1.0877,1.0877,1776566,0
1976-12-22,1.0969,1.1057,1.0969,1.0969,2193598,0
1976-12-23,1.0969,1.0969,1.0877,1.0877,1930854,0
1976-12-27,1.0969,1.1151,1.0969,1.0969,817251,0
1976-12-28,1.1057,1.124,1.1057,1.1057,1429811,0
1976-12-29,1.1057,1.1151,1.0969,1.0969,940982,0
1976-12-30,1.1151,1.1332,1.1151,1.1151,3533277,0
1976-12-31,1.124,1.1422,1.124,1.124,568258,0
1977-01-03,1.124,1.124,1.1151,1.1151,1011252,0
1977-01-04,1.1057,1.1057,1.0969,1.0969,911963,0
1977-01-05,1.0969,1.0969,1.0786,1.0786,1324405,0
1977-01-06,1.0786,1.0969,1.0786,1.0786,1629919,0
1977-01-07,1.0786,1.0877,1.0698,1.0698,1373284,0
1977-01-10,1.0698,1.0698,1.0514,1.0514,1101381,0
1977-01-11,1.0425,1.0425,1.0243,1.0243,1046387,0
1977-01-12,1.0332,1.0425,1.0332,1.0332,1894192,0
1977-01-13,1.0514,1.0604,1.0514,1.0514,1044862,0
1977-01-14,1.0514,1.0698,1.0514,1.0514,1073883,0
1977-01-17,1.0514,1.0604,1.0514,1.0514,1420642,0
1977-01-18,1.0604,1.0786,1.0604,1.0604,1127349,0
1977-01-19,1.0604,1.0786,1.0604,1.0604,2549519,0
1977-01-20,1.0604,1.0604,1.0514,1.0514,653800,0
1977-01-21,1.0514,1.0514,1.0332,1.0332,2648814,0
1977-01-24,1.0332,1.0425,1.0332,1.0332,1246501,0
1977-01-25,0.997,0.997,0.979,0.979,957791,0
1977-01-26,0.979,0.9882,0.979,0.979,2439535,0
1977-01-27,0.979,0.9882,0.979,0.979,1995012,0
1977-01-28,0.979,0.9882,0.979,0.979,893629,0
1977-01-31,0.979,0.9882,0.979,0.979,633944,0
1977-02-01,1.0062,1.0156,1.0062,1.0062,1721576,0
1977-02-02,1.0062,1.0243,1.0062,1.0062,1099853,0
1977-02-03,1.0062,1.0156,0.997,0.997,1057078,0
1977-02-04,1.0062,1.0156,1.0062,1.0062,907379,0
1977-02-07,1.0062,1.0062,0.9882,0.9882,892100,0
1977-02-08,0.997,1.0062,0.997,0.997,1648251,0
1977-02-09,0.997,1.0062,0.9882,0.9882,1596314,0
1977-02-10,0.997,1.0062,0.997,0.997,1003616,0
1977-02-11,1.0062,1.0243,1.0062,1.0062,1037223,0
1977-02-14,1.0243,1.0332,1.0243,1.0243,1283165,0
1977-02-15,1.0332,1.0514,1.0332,1.0332,1306075,0
1977-02-16,1.0332,1.0514,1.0332,1.0332,1588680,0
1977-02-17,1.0332,1.0514,1.0332,1.0332,2147769,0
1977-02-18,1.0332,1.0514,1.0332,1.0332,1266359,0
1977-02-22,1.0332,1.0425,1.0243,1.0243,916543,0
1977-02-23,1.0332,1.0514,1.0332,1.0332,1102907,0
1977-02-24,1.0156,1.0156,1.0062,1.0062,1713937,0
1977-02-25,1.0062,1.0156,1.0062,1.0062,1298438,0
1977-02-28,1.0062,1.0156,0.997,0.997,1034170,0
1977-03-01,1.0062,1.0243,1.0062,1.0062,2546465,0
1977-03-02,1.0062,1.0062,0.9882,0.9882,1471054,0
1977-03-03,0.9882,0.997,0.9882,0.9882,540761,0
1977-03-04,0.997,1.0062,0.997,0.997,873773,0
1977-03-07,1.0062,1.0243,1.0062,1.0062,716429,0
1977-03-08,1.0062,1.0243,1.0062,1.0062,821835,0
1977-03-09,1.0062,1.0243,1.0062,1.0062,970006,0
1977-03-10,1.0156,1.0332,1.0156,1.0156,597279,0
1977-03-11,1.0243,1.0332,1.0243,1.0243,456743,0
1977-03-14,1.0332,1.0425,1.0332,1.0332,861550,0
1977-03-15,1.0425,1.0514,1.0425,1.0425,823361,0
1977-03-16,1.0425,1.0514,1.0425,1.0425,545344,0
1977-03-17,1.0425,1.0514,1.0425,1.0425,783644,0
1977-03-18,1.0514,1.0604,1.0514,1.0514,798919,0
1977-03-21,1.0514,1.0698,1.0514,1.0514,410916,0
1977-03-22,1.0604,1.0786,1.0604,1.0604,1373284,0
1977-03-23,1.0604,1.0786,1.0604,1.0604,1025002,0
1977-03-24,1.0604,1.0786,1.0604,1.0604,1813229,0
1977-03-25,1.0604,1.0698,1.0604,1.0604,855440,0
1977-03-28,1.0514,1.0514,1.0425,1.0425,670602,0
1977-03-29,1.0425,1.0425,1.0332,1.0332,1446611,0
1977-03-30,1.0243,1.0243,1.0062,1.0062,1035696,0
1977-03-31,1.0062,1.0243,1.0062,1.0062,1156372,0
1977-04-01,0.997,1.0062,0.997,1.0062,860499,0
1977-04-04,0.997,0.997,0.979,0.997,1488103,0
1977-04-05,0.997,0.997,0.9882,0.997,902841,0
1977-04-06,0.997,1.0062,0.9882,1.0062,1004165,0
1977-04-07,1.0062,1.0062,0.9882,1.0062,1347458,0
1977-04-11,1.0062,1.0243,1.0062,1.0243,952748,0
1977-04-12,1.0243,1.0332,1.0243,1.0332,1005676,0
1977-04-13,1.0332,1.0425,1.0332,1.0425,928549,0
1977-04-14,1.0514,1.0604,1.0514,1.0604,707754,0
1977-04-15,1.0604,1.0604,1.0514,1.0604,1181107,0
1977-04-18,1.0604,1.0604,1.0514,1.0604,800007,0
1977-04-19,1.0514,1.0514,1.0332,1.0514,1221936,0
1977-04-20,1.0514,1.0514,1.0425,1.0514,700194,0
1977-04-21,1.0243,1.0243,1.0156,1.0243,1503224,0
1977-04-22,1.0156,1.0156,0.997,1.0156,869572,0
1977-04-25,0.9882,0.9882,0.979,0.9882,742539,0
1977-04-26,0.9882,0.9882,0.979,0.9882,1052562,0
1977-04-27,0.997,1.0062,0.997,1.0062,1067683,0
1977-04-28,1.0062,1.0062,0.9882,1.0062,698682,0
1977-04-29,1.0062,1.0062,0.997,1.0062,650289,0
1977-05-02,1.0062,1.0156,1.0062,1.0156,588285,0
1977-05-03,1.0156,1.0332,1.0156,1.0332,1491123,0
1977-05-04,1.0332,1.0332,1.0243,1.0332,1025338,0
1977-05-05,1.0243,1.0243,1.0062,1.0243,836301,0
1977-05-06,1.0243,1.0243,1.0062,1.0243,630630,0
1977-05-09,1.0243,1.0243,1.0156,1.0243,409831,0
1977-05-10,1.0514,1.0604,1.0514,1.0604,972410,0
1977-05-11,1.0604,1.0604,1.0514,1.0604,1169004,0
1977-05-12,1.0514,1.0514,1.0332,1.0514,1046512,0
1977-05-13,1.0425,1.0425,1.0243,1.0425,1076757,0
1977-05-16,1.0425,1.0425,1.0332,1.0425,1489616,0
1977-05-17,1.0332,1.0332,1.0243,1.0332,946698,0
1977-05-18,1.0332,1.0425,1.0243,1.0425,1007192,0
1977-05-19,1.0425,1.0514,1.0332,1.0514,1450293,0
1977-05-20,1.0514,1.0514,1.0425,1.0514,656337,0
1977-05-23,1.0514,1.0514,1.0425,1.0425,1335357,0
1977-05-24,1.0425,1.0425,1.0243,1.0243,1073731,0
1977-05-25,1.0243,1.0243,1.0062,1.0062,1509272,0
1977-05-26,1.0062,1.0156,0.997,1.0062,1088853,0
1977-05-27,1.0062,1.0062,0.997,0.997,387149,0
1977-05-31,0.997,0.997,0.979,0.979,322120,0
1977-06-01,0.979,0.979,0.961,0.9699,804544,0
1977-06-02,0.9699,0.979,0.961,0.961,869572,0
1977-06-03,0.961,0.9699,0.961,0.9699,1362579,0
1977-06-06,0.9699,0.979,0.961,0.9699,1303602,0
1977-06-07,0.9699,0.979,0.961,0.979,483939,0
1977-06-08,0.9882,1.0062,0.9882,1.0062,1187153,0
1977-06-09,1.0062,1.0243,0.997,1.0243,2626863,0
1977-06-10,1.0243,1.0243,1.0062,1.0243,565601,0
1977-06-13,1.0243,1.0332,1.0243,1.0332,1424587,0
1977-06-14,1.0332,1.0425,1.0156,1.0332,644239,0
1977-06-15,1.0332,1.0514,1.0332,1.0332,594334,0
1977-06-16,1.0425,1.0877,1.0425,1.0877,1276380,0
1977-06-17,1.0877,1.0969,1.0786,1.0877,1061635,0
1977-06-20,1.0877,1.0969,1.0786,1.0877,875619,0
1977-06-21,1.0877,1.1057,1.0877,1.1057,1220424,0
1977-06-22,1.1057,1.1057,1.0969,1.1057,1332332,0
1977-06-23,1.1057,1.1332,1.1057,1.124,942160,0
1977-06-24,1.1332,1.1514,1.1332,1.1332,1150859,0
1977-06-27,1.124,1.1332,1.1151,1.124,483939,0
1977-06-28,1.124,1.1332,1.1057,1.1057,1447271,0
1977-06-29,1.1057,1.1057,1.0877,1.0969,559551,0
1977-06-30,1.0969,1.1151,1.0969,1.1057,866546,0
1977-07-01,1.1151,1.1151,1.0969,1.0969,751612,0
1977-07-05,1.0969,1.0969,1.0786,1.0786,868062,0
1977-07-06,1.0786,1.0786,1.0698,1.0698,485445,0
1977-07-07,1.0698,1.0877,1.0698,1.0786,1534982,0
1977-07-08,1.0877,1.0969,1.0877,1.0969,984506,0
1977-07-11,1.0969,1.0969,1.0877,1.0969,707754,0
1977-07-12,1.0969,1.0969,1.0786,1.0786,1619672,0
1977-07-13,1.0786,1.0969,1.0786,1.0969,984506,0
1977-07-15,1.0969,1.1151,1.0969,1.1151,232894,0
1977-07-18,1.1151,1.124,1.1151,1.1151,1964475,0
1977-07-19,1.124,1.1514,1.124,1.1422,1826855,0
1977-07-20,1.1422,1.1422,1.124,1.1332,1256724,0
1977-07-21,1.1332,1.1422,1.1151,1.124,1711921,0
1977-07-22,1.124,1.124,1.1151,1.124,865035,0
1977-07-25,1.124,1.1332,1.1151,1.124,731950,0
1977-07-26,1.124,1.124,1.1151,1.124,1097928,0
1977-07-27,1.124,1.124,1.0969,1.1057,709270,0
1977-07-28,1.1057,1.124,1.0969,1.1151,1234034,0
1977-07-29,1.1151,1.1151,1.1057,1.1057,1506251,0
1977-08-01,1.1151,1.124,1.1151,1.124,849912,0
1977-08-02,1.124,1.124,1.1151,1.1151,335730,0
1977-08-03,1.1151,1.1151,1.1057,1.1151,902841,0
1977-08-04,1.1151,1.124,1.1057,1.124,925527,0
1977-08-05,1.124,1.1332,1.124,1.124,857474,0
1977-08-08,1.124,1.124,1.1151,1.124,961821,0
1977-08-09,1.124,1.1332,1.124,1.124,801517,0
1977-08-10,1.124,1.1422,1.124,1.1332,1302086,0
1977-08-11,1.1332,1.1422,1.124,1.124,1432143,0
1977-08-12,1.124,1.1332,1.124,1.1332,934601,0
1977-08-15,1.1332,1.1422,1.1151,1.1422,851424,0
1977-08-16,1.1422,1.1422,1.124,1.1332,1158422,0
1977-08-17,1.1332,1.1422,1.124,1.124,1241596,0
1977-08-18,1.124,1.1332,1.124,1.124,555016,0
1977-08-19,1.124,1.1332,1.124,1.1332,1382239,0
1977-08-22,1.1332,1.1332,1.124,1.1332,450663,0
1977-08-23,1.1332,1.1422,1.1332,1.1332,642728,0
1977-08-24,1.1332,1.1422,1.124,1.124,482424,0
1977-08-25,1.124,1.1332,1.124,1.124,1306625,0
1977-08-26,1.124,1.124,1.1151,1.1151,1639332,0
1977-08-29,1.1151,1.1332,1.1151,1.1332,381100,0
1977-08-30,1.1332,1.1422,1.124,1.124,1035926,0
1977-08-31,1.124,1.1332,1.124,1.1332,757663,0
1977-09-01,1.1332,1.1422,1.1332,1.1422,1043485,0
1977-09-02,1.1422,1.1422,1.1332,1.1422,703219,0
1977-09-06,1.1422,1.1514,1.1422,1.1422,465787,0
1977-09-07,1.1422,1.1514,1.1332,1.1332,479398,0
1977-09-08,1.1332,1.1422,1.1057,1.124,1890373,0
1977-09-09,1.1151,1.1151,1.0969,1.0969,945184,0
1977-09-12,1.0969,1.0969,1.0969,1.0969,1034413,0
1977-09-13,1.0969,1.0969,1.0969,1.0969,226845,0
1977-09-14,1.0969,1.1057,1.0969,1.1057,325146,0
1977-09-15,1.1057,1.1057,1.0969,1.1057,542914,0
1977-09-16,1.1057,1.1057,1.0877,1.0969,984506,0
1977-09-19,1.0877,1.0877,1.0514,1.0514,884694,0
1977-09-20,1.0514,1.0604,1.0514,1.0604,1339896,0
1977-09-21,1.0604,1.0698,1.0514,1.0604,1964475,0
1977-09-22,1.0604,1.0604,1.0514,1.0514,1925156,0
1977-09-23,1.0514,1.0604,1.0425,1.0425,1244621,0
1977-09-26,1.0425,1.0604,1.0425,1.0514,1240085,0
1977-09-27,1.0514,1.0514,1.0425,1.0425,789418,0
1977-09-28,1.0425,1.0514,1.0425,1.0425,553500,0
1977-09-29,1.0425,1.0514,1.0332,1.0425,2980740,0
1977-09-30,1.0425,1.0514,1.0425,1.0514,1105490,0
1977-10-03,1.0604,1.0604,1.0514,1.0514,1722508,0
1977-10-04,1.0514,1.0604,1.0332,1.0332,1303602,0
1977-10-05,1.0332,1.0332,1.0156,1.0243,1082804,0
1977-10-06,1.0243,1.0332,1.0243,1.0332,1860127,0
1977-10-07,1.0332,1.0332,1.0243,1.0243,1302086,0
1977-10-10,1.0243,1.0243,1.0156,1.0156,559551,0
1977-10-11,1.0156,1.0156,1.0062,1.0062,1601523,0
1977-10-12,1.0062,1.0062,0.9882,0.997,1409463,0
1977-10-13,0.997,1.0062,0.997,1.0062,924015,0
1977-10-14,1.0062,1.0062,0.997,1.0062,523254,0
1977-10-17,1.0062,1.0156,0.997,1.0062,541404,0
1977-10-18,1.0062,1.0243,1.0062,1.0156,232894,0
1977-10-19,1.0156,1.0243,1.0156,1.0243,722878,0
1977-10-20,1.0243,1.0332,1.0243,1.0332,1114562,0
1977-10-21,1.0332,1.0332,1.0243,1.0243,1013241,0
1977-10-24,1.0243,1.0243,1.0062,1.0062,621555,0
1977-10-25,1.0062,1.0062,0.997,0.997,848400,0
1977-10-26,1.0062,1.0243,1.0062,1.0156,952748,0
1977-10-27,1.0243,1.0332,1.0243,1.0243,710782,0
1977-10-28,1.0243,1.0243,1.0156,1.0243,511158,0
1977-10-31,1.0243,1.0332,1.0062,1.0243,704731,0
1977-11-01,1.0243,1.0243,1.0062,1.0156,685072,0
1977-11-02,1.0156,1.0243,1.0062,1.0062,642728,0
1977-11-03,1.0062,1.0243,1.0062,1.0156,384122,0
1977-11-04,1.0156,1.0243,1.0156,1.0243,883182,0
1977-11-07,1.0243,1.0514,1.0243,1.0425,871082,0
1977-11-08,1.0514,1.0604,1.0514,1.0604,731950,0
1977-11-09,1.0604,1.0698,1.0514,1.0604,858986,0
1977-11-10,1.0604,1.0877,1.0604,1.0698,2626863,0
1977-11-11,1.0698,1.0786,1.0698,1.0698,1156911,0
1977-11-14,1.0698,1.0877,1.0698,1.0698,1407948,0
1977-11-15,1.0698,1.0786,1.0698,1.0698,2254837,0
1977-11-16,1.0698,1.0786,1.0604,1.0698,833276,0
1977-11-17,1.0698,1.0698,1.0514,1.0698,1220424,0
1977-11-18,1.0698,1.0698,1.0604,1.0698,874108,0
1977-11-21,1.0698,1.0786,1.0698,1.0786,783369,0
1977-11-22,1.0786,1.0969,1.0786,1.0786,1547083,0
1977-11-23,1.0786,1.0969,1.0786,1.0969,1739142,0
1977-11-25,1.0969,1.1057,1.0969,1.1057,438566,0
1977-11-28,1.1057,1.1057,1.0698,1.0969,465787,0
1977-11-29,1.0969,1.0969,1.0786,1.0786,695656,0
1977-11-30,1.0786,1.0969,1.0786,1.0969,704731,0
1977-12-01,1.0969,1.0969,1.0877,1.0969,390172,0
1977-12-02,1.0969,1.0969,1.0877,1.0969,524766,0
1977-12-05,1.0969,1.0969,1.0786,1.0786,878647,0
1977-12-06,1.0786,1.0786,1.0514,1.0514,1618156,0
1977-12-07,1.0514,1.0604,1.0514,1.0514,1014756,0
1977-12-08,1.0514,1.0604,1.0425,1.0425,1143298,0
1977-12-09,1.0425,1.0698,1.0425,1.0604,760685,0
1977-12-12,1.0604,1.0698,1.0425,1.0514,1606057,0
1977-12-13,1.0514,1.0514,1.0243,1.0332,1022313,0
1977-12-14,1.0332,1.0332,1.0243,1.0332,706243,0
1977-12-15,1.0332,1.0332,1.0156,1.0156,709270,0
1977-12-16,1.0156,1.0156,1.0062,1.0156,970896,0
1977-12-19,1.0156,1.0156,1.0062,1.0062,588285,0
1977-12-20,1.0062,1.0062,0.997,1.0062,1716459,0
1977-12-21,1.0062,1.0062,0.979,0.979,2059751,0
1977-12-22,0.9882,1.0156,0.9882,1.0156,1321750,0
1977-12-23,1.0243,1.0332,1.0243,1.0332,1571277,0
1977-12-27,1.0332,1.0332,1.0062,1.0156,724394,0
1977-12-28,1.0156,1.0156,1.0062,1.0156,999629,0
1977-12-29,1.0156,1.0156,1.0062,1.0156,1212864,0
1977-12-30,1.0243,1.0243,1.0062,1.0062,3931977,0
1978-01-03,1.0062,1.0062,0.979,0.979,1259748,0
1978-01-04,0.979,0.997,0.961,0.9882,1407948,0
1978-01-05,0.9882,0.997,0.9699,0.9699,760685,0
1978-01-06,0.961,0.961,0.9428,0.9517,848400,0
1978-01-09,0.9517,0.9699,0.9428,0.9517,1494151,0
1978-01-10,0.9517,0.9699,0.9517,0.9517,467298,0
1978-01-11,0.9517,0.9699,0.9517,0.9517,736487,0
1978-01-12,0.9517,0.9699,0.9517,0.9517,744049,0
1978-01-13,0.9517,0.961,0.9517,0.9517,647265,0
1978-01-16,0.9517,0.961,0.9517,0.9517,762197,0
1978-01-17,0.9517,0.961,0.9517,0.961,760685,0
1978-01-18,0.961,0.9699,0.9517,0.9517,415882,0
1978-01-19,0.9517,0.9517,0.9337,0.9337,1944815,0
1978-01-20,0.9337,0.9337,0.9246,0.9246,169379,0
1978-01-23,0.9246,0.9246,0.8973,0.8973,677512,0
1978-01-24,0.8973,0.9065,0.8973,0.8973,1022313,0
1978-01-25,0.8973,0.9065,0.8883,0.9065,775809,0
1978-01-26,0.9065,0.9246,0.9065,0.9155,751612,0
1978-01-27,0.9155,0.9246,0.8973,0.9246,757663,0
1978-01-30,0.9246,0.9517,0.9155,0.9428,603406,0
1978-01-31,0.9428,0.961,0.9428,0.9517,645748,0
1978-02-01,0.9517,0.961,0.9428,0.961,922501,0
1978-02-02,0.9699,0.9699,0.9699,0.9699,1102465,0
1978-02-03,0.9699,0.979,0.9699,0.979,710782,0
1978-02-06,0.979,0.979,0.9699,0.9699,627603,0
1978-02-07,0.9699,0.979,0.9517,0.9699,353878,0
1978-02-08,0.9699,0.979,0.961,0.9699,574675,0
1978-02-09,0.961,0.961,0.9517,0.961,638192,0
1978-02-10,0.961,0.961,0.9428,0.9428,839326,0
1978-02-13,0.9428,0.9428,0.9246,0.9428,474860,0
1978-02-14,0.9428,0.9428,0.9246,0.9246,745563,0
1978-02-15,0.9246,0.9428,0.9246,0.9337,747073,0
1978-02-16,0.9246,0.9246,0.9065,0.9065,1197739,0
1978-02-17,0.9065,0.9065,0.9065,0.9065,691124,0
1978-02-21,0.8973,0.8973,0.8883,0.8973,1049537,0
1978-02-22,0.8973,0.9065,0.8973,0.8973,877136,0
1978-02-23,0.8973,0.9065,0.8883,0.8973,812104,0
1978-02-24,0.8973,0.9065,0.8973,0.9065,610970,0
1978-02-27,0.9065,0.9065,0.8973,0.8973,936113,0
1978-02-28,0.8973,0.9065,0.8973,0.9065,700194,0
1978-03-01,0.9065,0.9155,0.8973,0.9065,821178,0
1978-03-02,0.9065,0.9155,0.9065,0.9065,804544,0
1978-03-03,0.9065,0.9155,0.8973,0.9065,751612,0
1978-03-06,0.9065,0.9065,0.8973,0.8973,642728,0
1978-03-07,0.8973,0.9065,0.8973,0.8973,432516,0
1978-03-08,0.8973,0.9065,0.8883,0.8973,1135736,0
1978-03-09,0.8973,0.9065,0.8973,0.8973,1779972,0
1978-03-10,0.8973,0.9246,0.8973,0.9246,840839,0
1978-03-13,0.9246,0.9428,0.9155,0.9246,1037437,0
1978-03-14,0.9246,0.9246,0.8973,0.9246,629115,0
1978-03-15,0.9246,0.9246,0.9246,0.9246,739512,0
1978-03-16,0.9246,0.9246,0.9155,0.9246,697167,0
1978-03-17,0.9337,0.9428,0.9337,0.9428,798492,0
1978-03-20,0.9517,0.9699,0.9517,0.9699,1321750,0
1978-03-21,0.9699,0.9699,0.9428,0.9428,763710,0
1978-03-22,0.9428,0.9517,0.9337,0.9428,1023823,0
1978-03-23,0.9337,0.9337,0.9155,0.9246,868062,0
1978-03-27,0.9246,0.9246,0.9065,0.9065,806055,0
1978-03-28,0.9065,0.9155,0.8973,0.9065,666922,0
1978-03-29,0.9155,0.9246,0.9155,0.9155,1232525,0
1978-03-30,0.9155,0.9155,0.9065,0.9065,849912,0
1978-03-31,0.9065,0.9065,0.9065,0.9065,502084,0
1978-04-03,0.9065,0.9065,0.8973,0.8973,1096417,0
1978-04-04,0.8973,0.9065,0.8973,0.9065,452178,0
1978-04-05,0.9065,0.9246,0.9065,0.9246,2238201,0
1978-04-06,0.9246,0.9246,0.9155,0.9246,1209838,0
1978-04-07,0.9246,0.9246,0.9246,0.9246,715316,0
1978-04-10,0.9246,0.9337,0.9246,0.9246,449151,0
1978-04-11,0.9246,0.9246,0.9246,0.9246,712293,0
1978-04-12,0.9246,0.9246,0.9155,0.9246,730438,0
1978-04-13,0.9246,0.961,0.9155,0.9517,2014381,0
1978-04-14,0.979,1.0156,0.979,1.0156,2357674,0
1978-04-17,1.0243,1.0514,1.0243,1.0332,2806823,0
1978-04-18,1.0332,1.0332,1.0156,1.0156,1823831,0
1978-04-19,1.0156,1.0243,1.0062,1.0062,1123638,0
1978-04-20,1.0062,1.0243,0.997,0.997,2083945,0
1978-04-21,0.997,1.0062,0.9882,0.9882,1330822,0
1978-04-24,0.997,1.0156,0.997,1.0156,2687355,0
1978-04-25,1.0332,1.0604,1.0332,1.0332,3535753,0
1978-04-26,1.0425,1.0786,1.0425,1.0698,2478659,0
1978-04-27,1.0698,1.0698,1.0425,1.0425,2788678,0
1978-04-28,1.0425,1.0698,1.0425,1.0698,1031386,0
1978-05-01,1.0698,1.0786,1.0604,1.0786,1374678,0
1978-05-02,1.0786,1.0786,1.0514,1.0604,1255206,0
1978-05-03,1.0514,1.0514,1.0332,1.0332,1258231,0
1978-05-04,1.0243,1.0243,1.0156,1.0243,1934230,0
1978-05-05,1.0243,1.0425,1.0156,1.0332,2351627,0
1978-05-08,1.0332,1.0425,1.0243,1.0243,1165983,0
1978-05-09,1.0243,1.0332,1.0243,1.0243,1872226,0
1978-05-10,1.0243,1.0332,1.0243,1.0243,651802,0
1978-05-11,1.0332,1.0604,1.0332,1.0604,1798120,0
1978-05-12,1.0698,1.0969,1.0698,1.0969,1716459,0
1978-05-15,1.0969,1.0969,1.0698,1.0969,1477517,0
1978-05-16,1.0969,1.0969,1.0786,1.0969,1831393,0
1978-05-17,1.0969,1.1151,1.0969,1.1057,2440850,0
1978-05-18,1.1057,1.1151,1.0969,1.1057,1013241,0
1978-05-19,1.0969,1.0969,1.0877,1.0969,1845003,0
1978-05-22,1.0969,1.1057,1.0877,1.1057,875619,0
1978-05-23,1.1057,1.1057,1.0786,1.0877,1158422,0
1978-05-24,1.0786,1.0786,1.0604,1.0786,1067683,0
1978-05-25,1.0786,1.0786,1.0698,1.0698,824202,0
1978-05-26,1.0604,1.0604,1.0514,1.0514,378075,0
1978-05-30,1.0514,1.0604,1.0514,1.0514,698682,0
1978-05-31,1.0514,1.0698,1.0514,1.0604,1557666,0
1978-06-01,1.0604,1.0698,1.0514,1.0698,1335357,0
1978-06-02,1.0698,1.0877,1.0698,1.0786,966356,0
1978-06-05,1.0877,1.1151,1.0877,1.1057,1397362,0
1978-06-06,1.1057,1.1332,1.1057,1.1057,1383754,0
1978-06-07,1.1057,1.1057,1.0877,1.0877,1618156,0
1978-06-08,1.0877,1.1057,1.0698,1.0698,1220424,0
1978-06-09,1.0698,1.0786,1.0698,1.0698,816642,0
1978-06-12,1.0786,1.0877,1.0786,1.0877,624580,0
1978-06-13,1.0786,1.0786,1.0604,1.0698,1674115,0
1978-06-14,1.0786,1.0877,1.0786,1.0877,887717,0
1978-06-15,1.0786,1.0786,1.0698,1.0698,1205306,0
1978-06-16,1.0698,1.0786,1.0698,1.0698,1498687,0
1978-06-19,1.0698,1.0698,1.0604,1.0604,483939,0
1978-06-20,1.0604,1.0604,1.0332,1.0332,989043,0
1978-06-21,1.0332,1.0425,1.0243,1.0332,443101,0
1978-06-22,1.0332,1.0332,1.0156,1.0156,875619,0
1978-06-23,1.0156,1.0156,1.0062,1.0062,1391316,0
1978-06-26,1.0062,1.0062,0.979,0.979,550478,0
1978-06-27,0.979,1.0156,0.979,1.0062,1382239,0
1978-06-28,1.0062,1.0156,1.0062,1.0156,642728,0
1978-06-29,1.0156,1.0156,1.0062,1.0062,719855,0
1978-06-30,1.0062,1.0062,1.0062,1.0062,432516,0
1978-07-03,1.0062,1.0156,0.997,1.0156,854447,0
1978-07-05,1.0156,1.0156,1.0062,1.0062,674484,0
1978-07-06,1.0062,1.0243,1.0062,1.0243,1401899,0
1978-07-07,1.0243,1.0332,1.0156,1.0332,1100955,0
1978-07-10,1.0332,1.0332,1.0243,1.0243,865035,0
1978-07-11,1.0243,1.0425,1.0243,1.0332,553500,0
1978-07-12,1.0425,1.0514,1.0425,1.0425,701706,0
1978-07-13,1.0425,1.0425,1.0243,1.0332,494521,0
1978-07-14,1.0332,1.0514,1.0243,1.0514,488473,0
1978-07-17,1.0514,1.0698,1.0425,1.0604,1799635,0
1978-07-18,1.0604,1.0604,1.0425,1.0514,1374678,0
1978-07-19,1.0514,1.0698,1.0514,1.0698,2245764,0
1978-07-20,1.0698,1.0786,1.0698,1.0698,2250300,0
1978-07-21,1.0698,1.0698,1.0425,1.0514,1010215,0
1978-07-24,1.0425,1.0425,1.0332,1.0332,955773,0
1978-07-25,1.0425,1.0698,1.0425,1.0698,642728,0
1978-07-26,1.0698,1.0969,1.0698,1.0969,3251440,0
1978-07-27,1.0969,1.0969,1.0786,1.0969,1778462,0
1978-07-28,1.0969,1.0969,1.0877,1.0877,862009,0
1978-07-31,1.0969,1.1057,1.0969,1.0969,617016,0
1978-08-01,1.1057,1.1151,1.1057,1.1057,877136,0
1978-08-02,1.1057,1.1151,1.1057,1.1151,1569764,0
1978-08-03,1.1332,1.2151,1.1332,1.1695,3144069,0
1978-08-04,1.1695,1.1695,1.1422,1.1422,3302861,0
1978-08-07,1.1422,1.1603,1.1422,1.1422,1172029,0
1978-08-08,1.1422,1.1422,1.1332,1.1422,473350,0
1978-08-09,1.1422,1.1603,1.1332,1.1422,1371654,0
1978-08-10,1.1422,1.1422,1.124,1.1332,2667696,0
1978-08-11,1.1332,1.1332,1.1151,1.124,1476002,0
1978-08-14,1.124,1.1332,1.1151,1.124,924015,0
1978-08-15,1.124,1.124,1.0969,1.1057,762197,0
1978-08-16,1.1057,1.1151,1.0969,1.1057,1536493,0
1978-08-17,1.1151,1.1332,1.1151,1.124,1662016,0
1978-08-18,1.124,1.1332,1.1151,1.1151,2791702,0
1978-08-21,1.1151,1.124,1.1057,1.1057,671461,0
1978-08-22,1.1057,1.1151,1.1057,1.1057,595843,0
1978-08-23,1.1057,1.1151,1.1057,1.1151,1173545,0
1978-08-24,1.1151,1.124,1.1057,1.1151,1625719,0
1978-08-25,1.1151,1.1151,1.0969,1.0969,1350484,0
1978-08-28,1.0969,1.0969,1.0604,1.0698,2531587,0
1978-08-29,1.0698,1.0786,1.0604,1.0604,790932,0
1978-08-30,1.0514,1.0514,1.0332,1.0425,2465047,0
1978-08-31,1.0425,1.0425,1.0243,1.0332,1044997,0
1978-09-01,1.0332,1.0425,1.0243,1.0332,641215,0
1978-09-05,1.0332,1.0425,1.0332,1.0425,964845,0
1978-09-06,1.0514,1.0786,1.0514,1.0604,2071848,0
1978-09-07,1.0604,1.0698,1.0514,1.0514,1231010,0
1978-09-08,1.0604,1.0786,1.0604,1.0786,1302086,0
1978-09-11,1.0786,1.1057,1.0786,1.0877,1547083,0
1978-09-12,1.0877,1.0969,1.0786,1.0969,949722,0
1978-09-13,1.0969,1.0969,1.0698,1.0786,1471466,0
1978-09-14,1.0786,1.0786,1.0425,1.0425,1575812,0
1978-09-15,1.0425,1.0425,1.0156,1.0156,1733094,0
1978-09-18,1.0156,1.0332,0.997,1.0062,803032,0
1978-09-19,1.0062,1.0156,0.9882,0.997,1451807,0
1978-09-20,0.997,1.0062,0.9882,0.997,1005676,0
1978-09-21,0.997,1.0243,0.9882,1.0062,1717974,0
1978-09-22,1.0062,1.0156,0.997,1.0062,1745188,0
1978-09-25,1.0062,1.0062,0.997,1.0062,480912,0
1978-09-26,1.0062,1.0156,0.9882,1.0062,1029875,0
1978-09-27,1.0062,1.0156,1.0062,1.0062,1161443,0
1978-09-28,1.0062,1.0062,0.997,0.997,381100,0
1978-09-29,0.997,1.0156,0.997,1.0062,3676397,0
1978-10-02,1.0156,1.0156,1.0062,1.0156,989043,0
1978-10-03,1.0156,1.0243,1.0156,1.0243,1208328,0
1978-10-04,1.0243,1.0243,1.0062,1.0243,1457856,0
1978-10-05,1.0243,1.0332,1.0156,1.0156,617016,0
1978-10-06,1.0156,1.0243,1.0062,1.0062,653311,0
1978-10-09,1.0062,1.0062,0.997,1.0062,1185642,0
1978-10-10,1.0062,1.0156,0.9882,0.9882,1421557,0
1978-10-11,0.9882,0.997,0.9699,0.997,1472980,0
1978-10-12,1.0062,1.0243,1.0062,1.0243,1655968,0
1978-10-13,1.0243,1.0243,1.0062,1.0062,774296,0
1978-10-16,1.0062,1.0156,0.9882,0.9882,898308,0
1978-10-17,0.9882,0.9882,0.9517,0.9699,1156911,0
1978-10-18,0.9699,0.9882,0.9699,0.979,1229497,0
1978-10-19,0.979,0.9882,0.961,0.961,1253694,0
1978-10-20,0.961,0.961,0.9517,0.9517,1590935,0
1978-10-23,0.9517,0.961,0.9337,0.9517,1175056,0
1978-10-24,0.9517,0.9517,0.9246,0.9337,2821948,0
1978-10-25,0.9337,0.9337,0.8973,0.9065,1881297,0
1978-10-26,0.9065,0.9155,0.8702,0.8793,1404926,0
1978-10-27,0.8793,0.8883,0.8793,0.8883,1203788,0
1978-10-30,0.8883,0.9337,0.8793,0.9337,1671093,0
1978-10-31,0.9337,0.9517,0.8883,0.8883,2100581,0
1978-11-01,0.9155,0.9517,0.9155,0.9517,2283570,0
1978-11-02,0.9428,0.9428,0.9155,0.9155,2121755,0
1978-11-03,0.9155,0.9155,0.8883,0.8973,1226472,0
1978-11-06,0.8973,0.8973,0.8793,0.8793,750097,0
1978-11-07,0.8793,0.8793,0.8702,0.8793,476373,0
1978-11-08,0.8793,0.8793,0.8611,0.8793,1373170,0
1978-11-09,0.8793,0.8973,0.8793,0.8883,479398,0
1978-11-10,0.8883,0.9155,0.8883,0.8973,562574,0
1978-11-13,0.8973,0.9155,0.8883,0.8973,576182,0
1978-11-14,0.8973,0.9065,0.8883,0.8973,911917,0
1978-11-15,0.8973,0.9155,0.8973,0.9065,1075243,0
1978-11-16,0.9065,0.9155,0.9065,0.9155,455201,0
1978-11-17,0.9155,0.9246,0.9065,0.9155,801517,0
1978-11-20,0.9155,0.9337,0.9155,0.9246,919476,0
1978-11-21,0.9246,0.9246,0.9065,0.9065,629115,0
1978-11-22,0.9065,0.9246,0.8973,0.9155,1070709,0
1978-11-24,0.9155,0.9246,0.9155,0.9155,296410,0
1978-11-27,0.9155,0.9246,0.9155,0.9246,710782,0
1978-11-28,0.9246,0.9246,0.9155,0.9155,1330822,0
1978-11-29,0.9155,0.9155,0.9065,0.9065,1361066,0
1978-11-30,0.9065,0.9155,0.9065,0.9155,685072,0
1978-12-01,0.9155,0.9337,0.9155,0.9246,886207,0
1978-12-04,0.9246,0.9428,0.9065,0.9337,1147835,0
1978-12-05,0.9337,0.9428,0.9246,0.9428,1368631,0
1978-12-06,0.9428,0.9517,0.9337,0.9428,1636306,0
1978-12-07,0.9428,0.9517,0.9337,0.9428,1066168,0
1978-12-08,0.9428,0.9517,0.9337,0.9337,518720,0
1978-12-11,0.9337,0.9517,0.9337,0.9337,694149,0
1978-12-12,0.9337,0.9337,0.8973,0.8973,586770,0
1978-12-13,0.8973,0.9155,0.8973,0.8973,751612,0
1978-12-14,0.8793,0.8973,0.8793,0.8883,1584888,0
1978-12-15,0.8793,0.8793,0.8611,0.8793,689607,0
1978-12-18,0.8611,0.8611,0.8069,0.8251,2604179,0
1978-12-19,0.8251,0.8521,0.8156,0.8521,1848028,0
1978-12-20,0.8521,0.8611,0.843,0.843,1196224,0
1978-12-21,0.843,0.8611,0.843,0.843,665413,0
1978-12-22,0.8611,0.8793,0.8611,0.8793,715316,0
1978-12-26,0.8793,0.8973,0.8793,0.8973,632141,0
1978-12-27,0.8883,0.8883,0.8702,0.8702,1243113,0
1978-12-28,0.8702,0.8702,0.8611,0.8702,919476,0
1978-12-29,0.8702,0.8702,0.8521,0.8611,598870,0
1979-01-02,0.8521,0.8521,0.8251,0.834,1740651,0
1979-01-03,0.843,0.8611,0.843,0.8611,2755406,0
1979-01-04,0.8611,0.8883,0.8611,0.8793,1710409,0
1979-01-05,0.8793,0.9155,0.8793,0.9155,2020432,0
1979-01-08,0.9155,0.9246,0.9155,0.9246,769757,0
1979-01-09,0.9246,0.9246,0.9155,0.9246,744049,0
1979-01-10,0.9246,0.9246,0.9155,0.9155,1624205,0
1979-01-11,0.9155,0.9246,0.9155,0.9246,875619,0
1979-01-12,0.9246,0.9428,0.9246,0.9337,2032530,0
1979-01-15,0.9337,0.9428,0.9337,0.9428,904352,0
1979-01-16,0.9428,0.9428,0.9246,0.9246,792445,0
1979-01-17,0.9246,0.9337,0.9065,0.9337,1040460,0
1979-01-18,0.9337,0.9337,0.9155,0.9337,869572,0
1979-01-19,0.9337,0.9428,0.9155,0.9428,1182622,0
1979-01-22,0.9428,0.9428,0.9246,0.9246,1351996,0
1979-01-23,0.9246,0.9337,0.9246,0.9246,810591,0
1979-01-24,0.9246,0.9337,0.9155,0.9246,1114562,0
1979-01-25,0.9246,0.9428,0.9246,0.9337,370512,0
1979-01-26,0.9337,0.9428,0.9246,0.9337,949722,0
1979-01-29,0.9246,0.9246,0.8883,0.9065,871082,0
1979-01-30,0.9065,0.9065,0.8883,0.9065,1255206,0
1979-01-31,0.9065,0.9065,0.8611,0.8702,775809,0
1979-02-01,0.8702,0.8793,0.8702,0.8793,2505876,0
1979-02-02,0.8793,0.8793,0.8611,0.8702,3095676,0
1979-02-05,0.8521,0.8521,0.843,0.843,1663526,0
1979-02-06,0.8521,0.8611,0.8521,0.8611,709270,0
1979-02-07,0.8611,0.8702,0.8521,0.8611,899816,0
1979-02-08,0.8611,0.8793,0.8611,0.8793,1321750,0
1979-02-09,0.8793,0.8883,0.8793,0.8793,760685,0
1979-02-12,0.8793,0.8883,0.8702,0.8793,603406,0
1979-02-13,0.8793,0.8973,0.8793,0.8793,1099438,0
1979-02-14,0.8793,0.8973,0.8793,0.8883,839326,0
1979-02-15,0.8883,0.8883,0.8702,0.8883,849912,0
1979-02-16,0.8793,0.8793,0.8702,0.8793,332705,0
1979-02-20,0.8793,0.8883,0.8793,0.8883,748589,0
1979-02-21,0.8883,0.8883,0.8702,0.8702,441591,0
1979-02-22,0.8611,0.8611,0.843,0.843,1294529,0
1979-02-23,0.843,0.8611,0.843,0.843,762197,0
1979-02-26,0.843,0.8611,0.843,0.843,464277,0
1979-02-27,0.843,0.843,0.8251,0.834,1472980,0
1979-02-28,0.834,0.843,0.8251,0.843,674484,0
1979-03-01,0.843,0.8702,0.843,0.8611,1102465,0
1979-03-02,0.8611,0.8793,0.8611,0.8611,1796610,0
1979-03-05,0.8611,0.8702,0.8521,0.8611,1538010,0
1979-03-06,0.8611,0.8702,0.8611,0.8702,689607,0
1979-03-07,0.8702,0.8702,0.8521,0.8702,893770,0
1979-03-08,0.8702,0.8793,0.8611,0.8793,728928,0
1979-03-09,0.8793,0.8883,0.8702,0.8793,695656,0
1979-03-12,0.8793,0.8793,0.8521,0.8702,3693029,0
1979-03-13,0.8702,0.8702,0.8611,0.8611,1252181,0
1979-03-14,0.8611,0.8611,0.8521,0.8611,818154,0
1979-03-15,0.8611,0.8611,0.843,0.843,1344434,0
1979-03-16,0.843,0.8702,0.843,0.8521,2236690,0
1979-03-19,0.8521,0.8793,0.8521,0.8702,1380729,0
1979-03-20,0.8702,0.8883,0.8702,0.8793,914939,0
1979-03-21,0.8793,0.8883,0.8793,0.8883,1323263,0
1979-03-22,0.8883,0.9065,0.8883,0.8973,2313814,0
1979-03-23,0.8973,0.9065,0.8883,0.8973,1890373,0
1979-03-26,0.8973,0.8973,0.8883,0.8883,936113,0
1979-03-27,0.8883,0.9246,0.8883,0.9246,1072218,0
1979-03-28,0.9246,0.9517,0.9155,0.9428,2005309,0
1979-03-29,0.9428,0.9428,0.9246,0.9337,1107000,0
1979-03-30,0.9337,0.9428,0.9246,0.9337,1076757,0
1979-04-02,0.9337,0.9337,0.9155,0.9246,952748,0
1979-04-03,0.9246,0.9337,0.9246,0.9337,1333849,0
1979-04-04,0.9337,0.9337,0.9246,0.9337,986019,0
1979-04-05,0.9337,0.9337,0.9155,0.9246,461251,0
1979-04-06,0.9246,0.9337,0.9155,0.9246,1097928,0
1979-04-09,0.9246,0.9246,0.9155,0.9155,1601523,0
1979-04-10,0.9155,0.9337,0.9155,0.9337,1318724,0
1979-04-11,0.9337,0.9428,0.9246,0.9246,1779972,0
1979-04-12,0.9246,0.9337,0.9246,0.9246,1510785,0
1979-04-16,0.9155,0.9337,0.9155,0.9246,1560691,0
1979-04-17,0.9246,0.9428,0.9246,0.9337,930066,0
1979-04-18,0.9337,0.9337,0.9246,0.9337,718343,0
1979-04-19,0.9337,0.9517,0.9337,0.9337,1386781,0
1979-04-20,0.9337,0.9337,0.9155,0.9246,6893054,0
1979-04-23,0.9246,0.9337,0.9155,0.9337,739512,0
1979-04-24,0.9337,0.9428,0.9246,0.9246,2118729,0
1979-04-25,0.9246,0.9246,0.9065,0.9155,2725163,0
1979-04-26,0.9155,0.9246,0.9065,0.9065,759175,0
1979-04-27,0.9065,0.9065,0.8883,0.8973,1156911,0
1979-04-30,0.8973,0.9065,0.8883,0.8973,542914,0
1979-05-01,0.8973,0.8973,0.8883,0.8883,2381869,0
1979-05-02,0.8883,0.8973,0.8883,0.8883,1533469,0
1979-05-03,0.8883,0.8973,0.8883,0.8973,1436682,0
1979-05-04,0.8973,0.8973,0.8883,0.8883,1175056,0
1979-05-07,0.8883,0.8973,0.8793,0.8883,1757290,0
1979-05-08,0.8883,0.9065,0.8702,0.9065,1253694,0
1979-05-09,0.9065,0.9155,0.9065,0.9155,1707382,0
1979-05-10,0.9155,0.9337,0.9155,0.9155,4629143,0
1979-05-11,0.9155,0.9155,0.9065,0.9155,1631768,0
1979-05-14,0.9155,0.9155,0.9155,0.9155,412857,0
1979-05-15,0.9155,0.9337,0.9155,0.9155,659364,0
1979-05-16,0.9155,0.9155,0.9155,0.9155,494521,0
1979-05-17,0.9155,0.9337,0.9155,0.9246,958797,0
1979-05-18,0.9337,0.9517,0.9337,0.9428,588285,0
1979-05-21,0.9517,0.9699,0.9517,0.9699,883182,0
1979-05-22,0.9699,0.997,0.961,0.997,1026852,0
1979-05-23,0.997,1.0156,0.997,0.997,1323263,0
1979-05-24,0.997,0.997,0.979,0.997,924015,0
1979-05-25,0.997,0.997,0.9882,0.997,747073,0
1979-05-29,0.997,0.997,0.997,0.997,502084,0
1979-05-30,0.997,1.0062,0.9882,0.9882,1202278,0
1979-05-31,0.9882,0.9882,0.979,0.979,896793,0
1979-06-01,0.979,1.0062,0.979,1.0062,886207,0
1979-06-04,1.0062,1.0243,0.997,1.0156,730438,0
1979-06-05,1.0156,1.0425,1.0156,1.0425,1152372,0
1979-06-06,1.0425,1.0786,1.0425,1.0514,2061260,0
1979-06-07,1.0514,1.0698,1.0425,1.0514,2272984,0
1979-06-08,1.0425,1.0425,1.0332,1.0425,691124,0
1979-06-11,1.0425,1.0425,1.0332,1.0332,237429,0
1979-06-12,1.0332,1.0514,1.0332,1.0425,1427610,0
1979-06-13,1.0425,1.0425,1.0243,1.0243,1615134,0
1979-06-14,1.0243,1.0425,1.0156,1.0332,1663526,0
1979-06-15,1.0332,1.0332,1.0243,1.0243,824202,0
1979-06-18,1.0243,1.0332,1.0243,1.0243,462762,0
1979-06-19,1.0243,1.0425,1.0243,1.0425,660873,0
1979-06-20,1.0425,1.0425,1.0243,1.0425,1097928,0
1979-06-21,1.0425,1.0698,1.0425,1.0698,1165983,0
1979-06-22,1.0698,1.0786,1.0698,1.0786,1542544,0
1979-06-25,1.0786,1.0786,1.0698,1.0786,1280915,0
1979-06-26,1.0786,1.0786,1.0604,1.0604,833276,0
1979-06-27,1.0604,1.0604,1.0425,1.0425,3953149,0
1979-06-28,1.0425,1.0514,1.0425,1.0425,2688867,0
1979-06-29,1.0425,1.0425,1.0243,1.0332,2374309,0
1979-07-02,1.0332,1.0332,1.0156,1.0156,2628376,0
1979-07-03,1.0156,1.0243,1.0062,1.0156,1607572,0
1979-07-05,1.0156,1.0332,1.0156,1.0332,825716,0
1979-07-06,1.0332,1.0425,1.0243,1.0425,2233665,0
1979-07-09,1.0425,1.0514,1.0332,1.0332,456714,0
1979-07-10,1.0332,1.0425,1.0332,1.0332,571649,0
1979-07-11,1.0332,1.0514,1.0332,1.0425,716829,0
1979-07-12,1.0332,1.0332,1.0243,1.0332,1320238,0
1979-07-13,1.0332,1.0332,1.0156,1.0332,733462,0
1979-07-16,1.0332,1.0332,1.0243,1.0243,589796,0
1979-07-17,1.0243,1.0243,0.997,1.0062,2209467,0
1979-07-18,1.0062,1.0243,0.9882,1.0062,1389802,0
1979-07-19,1.0062,1.0156,0.997,1.0156,851424,0
1979-07-20,1.0156,1.0156,1.0062,1.0062,694149,0
1979-07-23,1.0062,1.0062,0.9882,0.997,955773,0
1979-07-24,0.997,1.0062,0.9882,0.997,500572,0
1979-07-25,0.997,1.0243,0.997,1.0156,846886,0
1979-07-26,1.0156,1.0332,1.0156,1.0332,511158,0
1979-07-27,1.0332,1.0332,1.0156,1.0156,691124,0
1979-07-30,1.0156,1.0332,1.0156,1.0332,728928,0
1979-07-31,1.0332,1.0604,1.0332,1.0514,727418,0
1979-08-01,1.0514,1.0604,1.0514,1.0604,533842,0
1979-08-02,1.0604,1.0698,1.0604,1.0604,1825348,0
1979-08-03,1.0604,1.0604,1.0514,1.0514,1116078,0
1979-08-06,1.0514,1.0604,1.0514,1.0514,998115,0
1979-08-07,1.0514,1.1057,1.0514,1.1057,1748217,0
1979-08-08,1.1057,1.1151,1.0969,1.0969,1276380,0
1979-08-09,1.0969,1.1057,1.0877,1.0969,762197,0
1979-08-10,1.0969,1.1057,1.0786,1.1057,768248,0
1979-08-13,1.1057,1.1057,1.0969,1.1057,585259,0
1979-08-14,1.1057,1.1057,1.0969,1.1057,650289,0
1979-08-15,1.1057,1.1057,1.0786,1.0877,1459369,0
1979-08-16,1.0877,1.0969,1.0877,1.0969,2047651,0
1979-08-17,1.0969,1.1057,1.0877,1.1057,789418,0
1979-08-20,1.1057,1.1057,1.0969,1.0969,783369,0
1979-08-21,1.0969,1.1057,1.0877,1.0969,803032,0
1979-08-22,1.0969,1.1057,1.0877,1.0969,1057096,0
1979-08-23,1.0969,1.1057,1.0969,1.1057,1088853,0
1979-08-24,1.0877,1.0877,1.0877,1.0877,877136,0
1979-08-27,1.0877,1.0969,1.0877,1.0969,521744,0
1979-08-28,1.0969,1.0969,1.0786,1.0786,411345,0
1979-08-29,1.0786,1.0786,1.0514,1.0604,863523,0
1979-08-30,1.0604,1.0604,1.0514,1.0514,365975,0
1979-08-31,1.0604,1.0698,1.0604,1.0604,750097,0
1979-09-04,1.0604,1.0604,1.0332,1.0332,458224,0
1979-09-05,1.0332,1.0514,1.0243,1.0514,636678,0
1979-09-06,1.0514,1.0514,1.0332,1.0332,1052562,0
1979-09-07,1.0332,1.0332,1.0156,1.0156,975432,0
1979-09-10,1.0156,1.0243,1.0156,1.0156,1262768,0
1979-09-11,1.0156,1.0243,0.997,0.997,1090367,0
1979-09-12,0.997,1.0156,0.997,1.0062,1063143,0
1979-09-13,1.0062,1.0156,1.0062,1.0156,1064659,0
1979-09-14,1.0156,1.0332,1.0156,1.0156,775809,0
1979-09-17,1.0332,1.0514,1.0332,1.0514,1311162,0
1979-09-18,1.0514,1.0604,1.0332,1.0514,993580,0
1979-09-19,1.0514,1.0604,1.0332,1.0425,1888861,0
1979-09-20,1.0425,1.0425,1.0332,1.0425,698682,0
1979-09-21,1.0425,1.0514,1.0332,1.0332,1693774,0
1979-09-24,1.0332,1.0425,1.0243,1.0332,496036,0
1979-09-25,1.0332,1.0332,1.0156,1.0332,1315698,0
1979-09-26,1.0332,1.0514,1.0332,1.0425,1288475,0
1979-09-27,1.0425,1.0514,1.0332,1.0425,757663,0
1979-09-28,1.0425,1.0514,1.0156,1.0243,2387919,0
1979-10-01,1.0243,1.0243,1.0062,1.0062,2942931,0
1979-10-02,1.0062,1.0243,0.997,1.0156,1426097,0
1979-10-03,1.0156,1.0156,0.9882,0.997,3987932,0
1979-10-04,0.997,0.997,0.979,0.979,1252181,0
1979-10-05,0.9882,1.0062,0.9882,0.9882,2167122,0
1979-10-08,0.9882,0.997,0.9882,0.9882,505107,0
1979-10-09,0.9699,0.9699,0.9428,0.9517,1196224,0
1979-10-10,0.9517,0.961,0.9337,0.9517,2660133,0
1979-10-11,0.9517,0.9517,0.9246,0.9337,1658990,0
1979-10-12,0.9337,0.9517,0.9337,0.9428,1577329,0
1979-10-15,0.9337,0.9337,0.9155,0.9155,2206444,0
1979-10-16,0.9246,0.9428,0.9246,0.9337,1719480,0
1979-10-17,0.9337,0.9337,0.9246,0.9337,607945,0
1979-10-18,0.9337,0.9428,0.9246,0.9246,1472980,0
1979-10-19,0.9246,0.9246,0.9065,0.9065,1368631,0
1979-10-22,0.9065,0.9246,0.8973,0.9065,3082063,0
1979-10-23,0.9065,0.9246,0.9065,0.9155,716829,0
1979-10-24,0.9155,0.9337,0.9155,0.9246,630630,0
1979-10-25,0.9246,0.9337,0.9246,0.9246,731950,0
1979-10-26,0.9246,0.9337,0.9246,0.9246,1034413,0
1979-10-29,0.9246,0.9337,0.9246,0.9246,261626,0
1979-10-30,0.9246,0.9428,0.9246,0.9428,1017775,0
1979-10-31,0.9428,0.9428,0.9246,0.9246,1876762,0
1979-11-01,0.9246,0.9246,0.9155,0.9155,843864,0
1979-11-02,0.9155,0.9246,0.9065,0.9065,647265,0
1979-11-05,0.9065,0.9155,0.8973,0.8973,432516,0
1979-11-06,0.8973,0.9065,0.8883,0.8883,821178,0
1979-11-07,0.8702,0.8702,0.8521,0.8521,1531960,0
1979-11-08,0.8521,0.8702,0.8521,0.8611,1407948,0
1979-11-09,0.8702,0.8883,0.8702,0.8793,969381,0
1979-11-12,0.8793,0.8883,0.8793,0.8883,597359,0
1979-11-13,0.8883,0.8883,0.8793,0.8793,787906,0
1979-11-14,0.8793,0.8883,0.8702,0.8702,3649180,0
1979-11-15,0.8702,0.8793,0.8611,0.8702,783369,0
1979-11-16,0.8702,0.8702,0.8611,0.8611,2794727,0
1979-11-19,0.8611,0.8793,0.8611,0.8702,1199253,0
1979-11-20,0.8702,0.8883,0.8702,0.8883,4087742,0
1979-11-21,0.8883,0.8973,0.8793,0.8883,3057867,0
1979-11-23,0.8973,0.9246,0.8973,0.9246,1589423,0
1979-11-26,0.9246,0.9428,0.9246,0.9428,1041973,0
1979-11-27,0.9517,0.979,0.9517,0.9699,1931204,0
1979-11-28,0.9699,0.979,0.961,0.979,1138760,0
1979-11-29,0.979,0.9882,0.9699,0.979,1916083,0
1979-11-30,0.979,0.979,0.961,0.9699,468814,0
1979-12-03,0.9699,0.979,0.961,0.9699,361442,0
1979-12-04,0.9699,0.979,0.961,0.979,500572,0
1979-12-05,0.979,0.997,0.979,0.979,786396,0
1979-12-06,0.979,0.997,0.979,0.9882,470327,0
1979-12-07,0.9882,0.997,0.9699,0.9699,3691523,0
1979-12-10,0.9699,0.9699,0.9517,0.9517,1583377,0
1979-12-11,0.9517,0.9699,0.9517,0.961,1014756,0
1979-12-12,0.961,0.9699,0.9517,0.9517,1364094,0
1979-12-13,0.9517,0.9517,0.9428,0.9428,769757,0
1979-12-14,0.9428,0.9428,0.9246,0.9337,920991,0
1979-12-17,0.9337,0.9517,0.9246,0.9428,1811733,0
1979-12-18,0.9428,0.9428,0.9246,0.9246,1838957,0
1979-12-19,0.9246,0.9428,0.9246,0.9428,1495662,0
1979-12-20,0.9428,0.9428,0.9246,0.9337,1574301,0
1979-12-21,0.9337,0.9517,0.9246,0.9337,2968640,0
1979-12-24,0.9337,0.9428,0.9337,0.9428,1084319,0
1979-12-26,0.9428,0.9428,0.9246,0.9246,1028361,0
1979-12-27,0.9246,0.9337,0.9246,0.9337,1675628,0
1979-12-28,0.9428,0.9428,0.9337,0.9337,1539520,0
1979-12-31,0.9337,0.9428,0.9246,0.9337,515694,0
1980-01-02,0.9337,0.9428,0.9337,0.9337,1708899,0
1980-01-03,0.9337,0.9428,0.9246,0.9337,2182244,0
1980-01-04,0.9337,0.961,0.9337,0.9428,757663,0
1980-01-07,0.9517,0.9699,0.9517,0.9699,875619,0
1980-01-08,0.9699,0.997,0.961,0.997,1462392,0
1980-01-09,0.997,1.0156,0.9882,0.9882,1574301,0
1980-01-10,0.9882,1.0243,0.9882,1.0156,1439706,0
1980-01-11,1.0332,1.0604,1.0332,1.0332,1170518,0
1980-01-14,1.0332,1.0425,1.0243,1.0332,1896420,0
1980-01-15,1.0332,1.0332,1.0243,1.0243,632141,0
1980-01-16,1.0243,1.0332,1.0062,1.0062,1923644,0
1980-01-17,1.0062,1.0062,0.9882,0.997,1029875,0
1980-01-18,0.997,0.997,0.979,0.9882,1224962,0
1980-01-21,0.9882,0.997,0.979,0.9882,1061635,0
1980-01-22,0.9882,1.0062,0.979,0.9882,1790564,0
1980-01-23,0.9882,1.0062,0.979,0.997,2096046,0
1980-01-24,0.997,1.0062,0.997,1.0062,2145952,0
1980-01-25,1.0062,1.0062,0.997,0.997,2604179,0
1980-01-28,0.997,0.997,0.9882,0.9882,2900587,0
1980-01-29,0.9882,0.997,0.9699,0.979,4299463,0
1980-01-30,0.979,0.979,0.961,0.9699,6605717,0
1980-01-31,0.961,0.961,0.9155,0.9155,3798892,0
1980-02-01,0.9155,0.9337,0.9155,0.9337,2752382,0
1980-02-04,0.9337,0.9428,0.9246,0.9337,1655968,0
1980-02-05,0.9337,0.9428,0.9155,0.9246,1932717,0
1980-02-06,0.9065,0.9065,0.8793,0.8973,3216658,0
1980-02-07,0.8973,0.9065,0.8793,0.8793,2711550,0
1980-02-08,0.8793,0.8883,0.8793,0.8883,2173173,0
1980-02-11,0.8883,0.8883,0.8793,0.8883,1063143,0
1980-02-12,0.8883,0.9155,0.8793,0.8973,1274865,0
1980-02-13,0.8973,0.9337,0.8973,0.9155,1521374,0
1980-02-14,0.9155,0.9337,0.8883,0.8883,1536493,0
1980-02-15,0.8883,0.8973,0.8883,0.8973,4766762,0
1980-02-19,0.8973,0.9065,0.8883,0.9065,579209,0
1980-02-20,0.9065,0.9428,0.9065,0.9337,1583377,0
1980-02-21,0.9337,0.9337,0.9065,0.9155,1265792,0
1980-02-22,0.9155,0.9155,0.8883,0.9065,1162956,0
1980-02-25,0.9065,0.9065,0.8883,0.8883,1051048,0
1980-02-26,0.8883,0.8883,0.8793,0.8793,1156911,0
1980-02-27,0.8793,0.8883,0.8793,0.8793,4154283,0
1980-02-28,0.8702,0.8702,0.8611,0.8702,2220051,0
1980-02-29,0.8702,0.8793,0.8702,0.8702,2062774,0
1980-03-03,0.8702,0.8973,0.8702,0.8793,1837443,0
1980-03-04,0.8793,0.8883,0.8702,0.8793,759175,0
1980-03-05,0.8793,0.8883,0.8702,0.8702,707754,0
1980-03-06,0.8611,0.8611,0.834,0.834,4317611,0
1980-03-07,0.8251,0.8251,0.8069,0.8156,1503224,0
1980-03-10,0.8156,0.8251,0.7978,0.7978,787906,0
1980-03-11,0.8069,0.834,0.8069,0.8156,1613622,0
1980-03-12,0.8156,0.834,0.8069,0.8156,951234,0
1980-03-13,0.8156,0.8251,0.8069,0.8069,928549,0
1980-03-14,0.8069,0.8156,0.8069,0.8069,911917,0
1980-03-17,0.8069,0.8069,0.7978,0.7978,780344,0
1980-03-18,0.7978,0.8156,0.7885,0.8156,3876019,0
1980-03-19,0.8156,0.8251,0.8069,0.8156,937625,0
1980-03-20,0.8156,0.8156,0.7978,0.7978,1079783,0
1980-03-21,0.7978,0.8069,0.7885,0.8069,1243113,0
1980-03-24,0.8069,0.8069,0.7885,0.7978,1965990,0
1980-03-25,0.7978,0.8069,0.7885,0.8069,269186,0
1980-03-26,0.8069,0.834,0.8069,0.834,901330,0
1980-03-27,0.834,0.8702,0.8156,0.8702,1162956,0
1980-03-28,0.8883,0.9065,0.8793,0.9065,1194715,0
1980-03-31,0.9065,0.9517,0.8973,0.9337,1344434,0
1980-04-01,0.9337,0.9337,0.9155,0.9246,1436682,0
1980-04-02,0.9337,0.961,0.9155,0.9428,1737629,0
1980-04-03,0.9428,0.9517,0.9246,0.9246,1105490,0
1980-04-07,0.9246,0.9246,0.8883,0.8883,976945,0
1980-04-08,0.8883,0.9065,0.8702,0.9065,2540660,0
1980-04-09,0.9155,0.9246,0.9155,0.9246,545941,0
1980-04-10,0.9337,0.961,0.9337,0.961,1719480,0
1980-04-11,0.961,0.979,0.9517,0.961,1690749,0
1980-04-14,0.961,0.961,0.9428,0.9428,951234,0
1980-04-15,0.9428,0.9517,0.9428,0.9428,1417021,0
1980-04-16,0.9517,0.9699,0.9517,0.9517,2363722,0
1980-04-17,0.9517,0.9517,0.9517,0.9517,343292,0
1980-04-18,0.9699,0.9882,0.9699,0.979,2359186,0
1980-04-21,0.979,0.979,0.9699,0.9699,506618,0
1980-04-22,0.979,1.0156,0.979,1.0156,2150487,0
1980-04-23,1.0156,1.0514,1.0156,1.0332,3712692,0
1980-04-24,1.0332,1.0514,1.0332,1.0514,1335357,0
1980-04-25,1.0514,1.0514,1.0332,1.0514,660873,0
1980-04-28,1.0514,1.0877,1.0514,1.0786,1403413,0
1980-04-29,1.0786,1.0877,1.0698,1.0877,1448780,0
1980-04-30,1.0786,1.0786,1.0698,1.0698,1866178,0
1980-05-01,1.0604,1.0604,1.0514,1.0514,1289995,0
1980-05-02,1.0514,1.0514,1.0425,1.0425,1026852,0
1980-05-05,1.0425,1.0514,1.0332,1.0425,1979599,0
1980-05-06,1.0514,1.0786,1.0514,1.0698,2808340,0
1980-05-07,1.0698,1.0786,1.0698,1.0786,1583377,0
1980-05-08,1.0604,1.0604,1.0514,1.0514,2117217,0
1980-05-09,1.0514,1.0514,1.0332,1.0332,1634795,0
1980-05-12,1.0332,1.0425,1.0156,1.0332,1125150,0
1980-05-13,1.0332,1.0514,1.0332,1.0514,1828367,0
1980-05-14,1.0514,1.0698,1.0514,1.0604,1911541,0
1980-05-15,1.0604,1.0698,1.0604,1.0604,995093,0
1980-05-16,1.0604,1.0698,1.0604,1.0604,668436,0
1980-05-19,1.0604,1.0786,1.0514,1.0698,1816270,0
1980-05-20,1.0698,1.0698,1.0514,1.0698,1553129,0
1980-05-21,1.0698,1.0698,1.0514,1.0604,2831022,0
1980-05-22,1.0604,1.0604,1.0514,1.0604,1412488,0
1980-05-23,1.0698,1.1057,1.0698,1.0969,5674139,0
1980-05-27,1.0877,1.0877,1.0786,1.0877,1069196,0
1980-05-28,1.0786,1.0786,1.0698,1.0786,597359,0
1980-05-29,1.0786,1.0786,1.0425,1.0514,2215516,0
1980-05-30,1.0514,1.0786,1.0514,1.0786,973919,0
1980-06-02,1.0786,1.0786,1.0698,1.0698,1341407,0
1980-06-03,1.0698,1.0786,1.0604,1.0604,1522885,0
1980-06-04,1.0698,1.0877,1.0698,1.0786,1509272,0
1980-06-05,1.0786,1.0969,1.0786,1.0786,2254837,0
1980-06-06,1.0786,1.0877,1.0786,1.0877,948214,0
1980-06-09,1.0877,1.0877,1.0786,1.0786,2179224,0
1980-06-10,1.0786,1.1151,1.0786,1.1151,3080551,0
1980-06-11,1.1151,1.1422,1.1057,1.1332,2564857,0
1980-06-12,1.1332,1.1422,1.1151,1.1332,4656368,0
1980-06-13,1.1332,1.1514,1.1332,1.1514,3260515,0
1980-06-16,1.1332,1.1332,1.1151,1.1151,1783000,0
1980-06-17,1.1151,1.1332,1.1057,1.1151,1754265,0
1980-06-18,1.1151,1.1151,1.1057,1.1151,1072218,0
1980-06-19,1.1151,1.1151,1.1057,1.1151,1657479,0
1980-06-20,1.1151,1.1151,1.1057,1.1057,889229,0
1980-06-23,1.1151,1.1332,1.1151,1.124,573162,0
1980-06-24,1.124,1.1332,1.124,1.1332,527794,0
1980-06-25,1.1332,1.1514,1.1332,1.1422,579209,0
1980-06-26,1.1422,1.1514,1.1422,1.1514,1392825,0
1980-06-27,1.1422,1.1422,1.124,1.1332,3783768,0
1980-06-30,1.124,1.124,1.1151,1.124,979968,0
1980-07-01,1.124,1.124,1.1151,1.124,1734608,0
1980-07-02,1.124,1.1332,1.124,1.1332,1253694,0
1980-07-03,1.1332,1.1514,1.124,1.1422,896793,0
1980-07-07,1.1422,1.1422,1.124,1.124,836301,0
1980-07-08,1.124,1.124,1.0969,1.1057,910404,0
1980-07-09,1.1057,1.1057,1.0877,1.0969,2259371,0
1980-07-10,1.0969,1.1057,1.0969,1.1057,1477517,0
1980-07-11,1.1057,1.1057,1.0877,1.1057,1353507,0
1980-07-14,1.1057,1.1057,1.0969,1.0969,1211351,0
1980-07-15,1.0969,1.1057,1.0877,1.0969,1299063,0
1980-07-16,1.0969,1.1332,1.0969,1.1332,1303602,0
1980-07-17,1.1332,1.1603,1.1332,1.1514,2375817,0
1980-07-18,1.1514,1.1603,1.1422,1.1422,2229127,0
1980-07-21,1.1422,1.1422,1.124,1.1332,934601,0
1980-07-22,1.1422,1.1603,1.1422,1.1514,1745188,0
1980-07-23,1.1514,1.1514,1.1422,1.1422,1438195,0
1980-07-24,1.1422,1.1422,1.1332,1.1332,1693774,0
1980-07-25,1.1332,1.1422,1.124,1.1332,1603038,0
1980-07-28,1.1332,1.1514,1.124,1.1514,638192,0
1980-07-29,1.1514,1.1786,1.1422,1.1786,1513813,0
1980-07-30,1.1786,1.2056,1.1786,1.1965,2058237,0
1980-07-31,1.1965,1.2056,1.1786,1.2056,1501714,0
1980-08-01,1.2056,1.2056,1.1786,1.2056,1466931,0
1980-08-04,1.1965,1.1965,1.1786,1.1965,1448780,0
1980-08-05,1.1965,1.1965,1.1786,1.1786,1267306,0
1980-08-06,1.1786,1.1875,1.1786,1.1786,1099438,0
1980-08-07,1.1786,1.1875,1.1695,1.1786,738002,0
1980-08-08,1.1786,1.1875,1.1786,1.1786,1182622,0
1980-08-11,1.1786,1.2056,1.1786,1.2056,635165,0
1980-08-12,1.2056,1.2056,1.1965,1.1965,671461,0
1980-08-13,1.1965,1.2056,1.1786,1.1875,544427,0
1980-08-14,1.1875,1.1875,1.1786,1.1875,6362239,0
1980-08-15,1.1875,1.1965,1.1786,1.1786,1330822,0
1980-08-18,1.1786,1.1786,1.1603,1.1786,2475632,0
1980-08-19,1.1786,1.1786,1.1603,1.1786,603406,0
1980-08-20,1.1786,1.1875,1.1786,1.1875,2741796,0
1980-08-21,1.1875,1.1965,1.1786,1.1965,812104,0
1980-08-22,1.1965,1.2328,1.1965,1.1965,2427236,0
1980-08-25,1.1875,1.1875,1.1603,1.1786,716829,0
1980-08-26,1.1786,1.1786,1.1603,1.1603,924015,0
1980-08-27,1.1603,1.1603,1.1422,1.1603,1028361,0
1980-08-28,1.1514,1.1514,1.124,1.124,1140275,0
1980-08-29,1.124,1.1332,1.1151,1.124,526280,0
1980-09-02,1.124,1.1695,1.1151,1.1603,707754,0
1980-09-03,1.1603,1.1695,1.1422,1.1603,2250300,0
1980-09-04,1.1603,1.1786,1.1514,1.1514,4902871,0
1980-09-05,1.1514,1.1514,1.124,1.1422,1164469,0
1980-09-08,1.1422,1.1422,1.1057,1.1057,1429122,0
1980-09-09,1.1057,1.124,1.0969,1.124,759175,0
1980-09-10,1.1332,1.1603,1.1332,1.1514,1140275,0
1980-09-11,1.1514,1.1603,1.1422,1.1422,1082804,0
1980-09-12,1.1422,1.1514,1.1332,1.1332,986019,0
1980-09-15,1.1332,1.1422,1.1151,1.124,721367,0
1980-09-16,1.124,1.1514,1.124,1.1422,830250,0
1980-09-17,1.1422,1.2056,1.1422,1.2056,1391316,0
1980-09-18,1.2151,1.2328,1.2151,1.2151,3091141,0
1980-09-19,1.2151,1.2233,1.2056,1.2151,474860,0
1980-09-22,1.2151,1.2509,1.1965,1.2509,2498316,0
1980-09-23,1.2509,1.2961,1.242,1.2781,2914196,0
1980-09-24,1.2781,1.2961,1.26,1.2874,1631768,0
1980-09-25,1.2874,1.2874,1.2328,1.2328,1040460,0
1980-09-26,1.2233,1.2233,1.1965,1.2151,1107000,0
1980-09-29,1.1786,1.1786,1.1514,1.1514,2868830,0
1980-09-30,1.1514,1.1875,1.1514,1.1786,875619,0
1980-10-01,1.1786,1.1786,1.1695,1.1695,592821,0
1980-10-02,1.1695,1.1875,1.1695,1.1786,669949,0
1980-10-03,1.1786,1.2151,1.1786,1.2056,1752755,0
1980-10-06,1.2056,1.242,1.2056,1.2328,851424,0
1980-10-07,1.2328,1.242,1.2233,1.2328,1662016,0
1980-10-08,1.2328,1.2509,1.2328,1.242,1306625,0
1980-10-09,1.242,1.2509,1.2328,1.242,1417021,0
1980-10-10,1.2328,1.2328,1.1965,1.2056,1956913,0
1980-10-13,1.2056,1.2056,1.1875,1.2056,1002656,0
1980-10-14,1.2056,1.2151,1.2056,1.2056,1200768,0
1980-10-15,1.2056,1.2328,1.1875,1.2328,1497174,0
1980-10-16,1.2328,1.242,1.1965,1.1965,1359557,0
1980-10-17,1.1965,1.2151,1.1965,1.2056,998115,0
1980-10-20,1.1965,1.1965,1.1695,1.1786,1613622,0
1980-10-21,1.1786,1.1786,1.1422,1.1514,2446899,0
1980-10-22,1.1422,1.1422,1.124,1.1422,1513813,0
1980-10-23,1.1422,1.1514,1.1151,1.124,2318355,0
1980-10-24,1.1151,1.1151,1.0969,1.1057,1261255,0
1980-10-27,1.1057,1.1057,1.0698,1.0698,3481311,0
1980-10-28,1.0698,1.0786,1.0514,1.0786,1227984,0
1980-10-29,1.0698,1.0698,1.0425,1.0425,5214404,0
1980-10-30,1.0425,1.0604,1.0332,1.0332,2634424,0
1980-10-31,1.0332,1.0969,1.0332,1.0877,786396,0
1980-11-03,1.0969,1.1151,1.0969,1.1151,677512,0
1980-11-05,1.124,1.1786,1.124,1.1332,3679419,0
1980-11-06,1.1151,1.1332,1.0877,1.0969,1037437,0
1980-11-07,1.0969,1.1057,1.0877,1.0969,1456341,0
1980-11-10,1.0969,1.1151,1.0969,1.1151,1315698,0
1980-11-11,1.1151,1.1332,1.1057,1.1332,1153883,0
1980-11-12,1.1332,1.1514,1.1332,1.1422,2764482,0
1980-11-13,1.1422,1.1786,1.1422,1.1695,2035557,0
1980-11-14,1.1695,1.1786,1.1603,1.1695,1208328,0
1980-11-17,1.1695,1.1695,1.1422,1.1603,1407948,0
1980-11-18,1.1695,1.1786,1.1695,1.1695,987532,0
1980-11-19,1.1695,1.1875,1.1695,1.1695,520233,0
1980-11-20,1.1603,1.1603,1.1332,1.1422,2156539,0
1980-11-21,1.1422,1.1514,1.1332,1.1332,2198883,0
1980-11-24,1.124,1.124,1.1057,1.1057,973919,0
1980-11-25,1.1057,1.1422,1.1057,1.1332,3245392,0
1980-11-26,1.1332,1.1332,1.124,1.1332,1884323,0
1980-11-28,1.1332,1.1332,1.124,1.1332,551988,0
1980-12-01,1.1332,1.1422,1.124,1.1332,1126662,0
1980-12-02,1.1332,1.1875,1.124,1.1875,846886,0
1980-12-03,1.1875,1.1875,1.1695,1.1875,1208328,0
1980-12-04,1.1875,1.2151,1.1786,1.2056,1090367,0
1980-12-05,1.1875,1.1875,1.1514,1.1514,1243113,0
1980-12-08,1.1514,1.1603,1.1151,1.1151,763710,0
1980-12-09,1.124,1.1603,1.124,1.1514,1069196,0
1980-12-10,1.1514,1.1875,1.1514,1.1603,1991696,0
1980-12-11,1.1603,1.1695,1.1422,1.1422,1666553,0
1980-12-12,1.1422,1.1514,1.1332,1.1514,739512,0
1980-12-15,1.1514,1.2056,1.1422,1.1875,1246130,0
1980-12-16,1.1875,1.2328,1.1786,1.2233,843864,0
1980-12-17,1.2509,1.2781,1.2509,1.2691,7089656,0
1980-12-18,1.2691,1.3054,1.26,1.26,9901017,0
1980-12-19,1.26,1.2874,1.2509,1.2874,2959568,0
1980-12-22,1.2874,1.2961,1.26,1.2961,4393226,0
1980-12-23,1.2961,1.2961,1.26,1.2691,719855,0
1980-12-24,1.2691,1.2961,1.26,1.2961,517207,0
1980-12-26,1.3145,1.3234,1.2961,1.3234,1111539,0
1980-12-29,1.3234,1.3326,1.3054,1.3145,821178,0
1980-12-30,1.3145,1.3234,1.3054,1.3234,1273357,0
1980-12-31,1.3234,1.3326,1.3145,1.3326,775809,0
1981-01-02,1.3326,1.3326,1.3234,1.3234,650289,0
1981-01-05,1.3234,1.3687,1.3234,1.3687,4408348,0
1981-01-06,1.3687,1.4594,1.3687,1.4504,6433315,0
1981-01-07,1.4504,1.4504,1.3506,1.4504,3857869,0
1981-01-08,1.4504,1.4866,1.4321,1.4412,4526308,0
1981-01-09,1.4412,1.4504,1.4049,1.4321,1964475,0
1981-01-12,1.4321,1.4504,1.4231,1.4321,1415510,0
1981-01-13,1.4321,1.4321,1.4141,1.4321,1149345,0
1981-01-14,1.4231,1.4231,1.4049,1.4049,1409463,0
1981-01-15,1.4049,1.4049,1.3778,1.3869,1241596,0
1981-01-16,1.3869,1.4049,1.3869,1.3961,2838585,0
1981-01-19,1.3961,1.4141,1.3869,1.3961,1324774,0
1981-01-20,1.3961,1.4321,1.3961,1.3961,1851053,0
1981-01-21,1.3961,1.4321,1.3961,1.4231,1660504,0
1981-01-22,1.4231,1.4231,1.3687,1.3778,1141783,0
1981-01-23,1.3778,1.4049,1.3598,1.3598,1876762,0
1981-01-26,1.3598,1.3778,1.3598,1.3687,2288109,0
1981-01-27,1.3778,1.4049,1.3778,1.4049,2552761,0
1981-01-28,1.4049,1.4049,1.3869,1.3961,1621186,0
1981-01-29,1.3961,1.4321,1.3869,1.4141,992068,0
1981-01-30,1.4141,1.4594,1.4141,1.4321,3311931,0
1981-02-02,1.4321,1.4412,1.4049,1.4321,2043116,0
1981-02-03,1.4321,1.4504,1.4321,1.4412,3145580,0
1981-02-04,1.4412,1.4504,1.4321,1.4504,1480541,0
1981-02-05,1.4504,1.4504,1.4231,1.4412,3383009,0
1981-02-06,1.4412,1.4594,1.4412,1.4504,2462020,0
1981-02-09,1.4504,1.4685,1.4412,1.4504,1403413,0
1981-02-10,1.4504,1.4685,1.4504,1.4504,2521003,0
1981-02-11,1.4504,1.4594,1.4231,1.4321,1135736,0
1981-02-12,1.4321,1.4321,1.4049,1.4049,1175056,0
1981-02-13,1.4049,1.4141,1.3869,1.3961,1811733,0
1981-02-17,1.3961,1.4141,1.3961,1.4049,830250,0
1981-02-18,1.4049,1.4049,1.3687,1.4049,2083945,0
1981-02-19,1.4049,1.4049,1.3506,1.3687,1911541,0
1981-02-20,1.3687,1.3687,1.3326,1.3415,441591,0
1981-02-23,1.3415,1.4321,1.3415,1.4141,1787535,0
1981-02-24,1.4141,1.4141,1.3869,1.4141,1518347,0
1981-02-25,1.4141,1.4321,1.4141,1.4231,1308137,0
1981-02-26,1.4231,1.4594,1.4141,1.4594,1076757,0
1981-02-27,1.4594,1.5049,1.4504,1.4594,1731581,0
1981-03-02,1.4594,1.4685,1.4412,1.4594,807569,0
1981-03-03,1.4594,1.4775,1.4504,1.4594,1017775,0
1981-03-04,1.4594,1.4866,1.4594,1.4775,1329309,0
1981-03-05,1.4775,1.4775,1.4231,1.4321,1905496,0
1981-03-06,1.4321,1.4685,1.4321,1.4685,1173545,0
1981-03-09,1.4685,1.4957,1.4594,1.4866,916452,0
1981-03-10,1.4866,1.5049,1.4775,1.4775,1202278,0
1981-03-11,1.4775,1.4775,1.4504,1.4775,1232525,0
1981-03-12,1.4775,1.5501,1.4775,1.5501,5394367,0
1981-03-13,1.5501,1.5594,1.5228,1.5411,1854076,0
1981-03-16,1.5411,1.5953,1.5411,1.5681,2058237,0
1981-03-17,1.5681,1.6045,1.5681,1.5865,3027619,0
1981-03-18,1.5865,1.6136,1.5772,1.5865,1392825,0
1981-03-19,1.5865,1.6045,1.5681,1.5681,1297553,0
1981-03-20,1.5681,1.5865,1.5594,1.5681,872599,0
1981-03-23,1.5681,1.5772,1.5594,1.5772,1208328,0
1981-03-24,1.5772,1.5865,1.5411,1.5501,1185642,0
1981-03-25,1.5501,1.5501,1.5228,1.5321,1634795,0
1981-03-26,1.5321,1.5411,1.5228,1.5321,2401530,0
1981-03-27,1.5321,1.5321,1.5228,1.5228,1107000,0
1981-03-30,1.5321,1.5321,1.5228,1.5228,1450293,0
1981-03-31,1.5228,1.5321,1.5228,1.5228,1185642,0
1981-04-01,1.5228,1.5321,1.4957,1.5228,922501,0
1981-04-02,1.5228,1.5228,1.4685,1.4775,1176567,0
1981-04-03,1.4775,1.4866,1.4594,1.4685,1182622,0
1981-04-06,1.4412,1.4412,1.4141,1.4321,2985278,0
1981-04-07,1.4321,1.5228,1.4321,1.4957,2331964,0
1981-04-08,1.4957,1.5228,1.4957,1.5228,872599,0
1981-04-09,1.5228,1.5228,1.5049,1.5049,4476403,0
1981-04-10,1.5049,1.514,1.5049,1.514,423441,0
1981-04-13,1.5049,1.5049,1.4685,1.4866,1294529,0
1981-04-14,1.4504,1.4775,1.4504,1.4504,3947098,0
1981-04-15,1.4504,1.4504,1.4321,1.4504,5724050,0
1981-04-16,1.4504,1.4504,1.4321,1.4412,1051048,0
1981-04-21,1.3961,1.3961,1.3415,1.3598,17090480,0
1981-04-22,1.3598,1.5049,1.3506,1.5049,17333963,0
1981-04-23,1.5049,1.5228,1.4685,1.5228,7334644,0
1981-04-24,1.5228,1.5228,1.4685,1.4866,6684357,0
1981-04-27,1.4866,1.4957,1.4685,1.4775,6000800,0
1981-04-28,1.4775,1.4957,1.4685,1.4685,4753151,0
1981-04-29,1.4685,1.4775,1.4685,1.4685,4223849,0
1981-04-30,1.4685,1.4685,1.4594,1.4685,2198883,0
1981-05-01,1.4594,1.4594,1.4321,1.4412,3413256,0
1981-05-04,1.4412,1.4412,1.4049,1.4412,4848428,0
1981-05-05,1.4321,1.4321,1.4049,1.4049,4542942,0
1981-05-06,1.4049,1.4049,1.3778,1.3869,5822346,0
1981-05-07,1.3869,1.4049,1.3778,1.4049,2758433,0
1981-05-08,1.4049,1.4231,1.4049,1.4141,4524794,0
1981-05-11,1.4141,1.4141,1.4049,1.4049,2576955,0
1981-05-12,1.4049,1.4231,1.4049,1.4141,2093020,0
1981-05-13,1.4141,1.4231,1.4049,1.4049,1172029,0
1981-05-14,1.4141,1.4321,1.4141,1.4321,3971297,0
1981-05-15,1.4321,1.4504,1.4321,1.4504,2162589,0
1981-05-18,1.4685,1.5049,1.4685,1.5049,4964876,0
1981-05-19,1.5049,1.5228,1.4866,1.5228,3963731,0
1981-05-20,1.5228,1.5411,1.514,1.5321,1962963,0
1981-05-21,1.5321,1.5411,1.514,1.5228,2053700,0
1981-05-22,1.5228,1.5228,1.514,1.514,2318355,0
1981-05-26,1.514,1.5228,1.514,1.5228,2722139,0
1981-05-27,1.5321,1.5953,1.5321,1.5865,3429891,0
1981-05-28,1.5953,1.6771,1.5953,1.6771,9780030,0
1981-05-29,1.6771,1.6771,1.6317,1.6317,6602693,0
1981-06-01,1.6317,1.6587,1.6227,1.6317,2096046,0
1981-06-02,1.6317,1.6408,1.6227,1.6227,2040091,0
1981-06-03,1.6227,1.6227,1.5953,1.6227,2093020,0
1981-06-04,1.6227,1.6227,1.5953,1.6227,3071478,0
1981-06-05,1.6408,1.7223,1.6408,1.7131,4458254,0
1981-06-08,1.704,1.704,1.6859,1.6954,3788310,0
1981-06-09,1.6954,1.6954,1.6771,1.6771,5450325,0
1981-06-10,1.6859,1.7496,1.6859,1.704,10918793,0
1981-06-11,1.7131,1.7951,1.7131,1.7951,10678338,0
1981-06-12,1.7951,1.7951,1.7678,1.7766,7153174,0
1981-06-15,1.7766,1.8039,1.7766,1.7858,5463933,0
1981-06-16,1.7858,1.813,1.7766,1.8039,4937653,0
1981-06-17,1.8039,1.8039,1.7858,1.7858,4751645,0
1981-06-18,1.7858,1.7858,1.704,1.7131,2300207,0
1981-06-19,1.704,1.704,1.6681,1.6771,5309681,0
1981-06-22,1.6771,1.704,1.6771,1.6859,1521374,0
1981-06-23,1.6859,1.7223,1.6771,1.7131,3110794,0
1981-06-24,1.7131,1.7223,1.6859,1.704,4101353,0
1981-06-25,1.704,1.7131,1.6587,1.6681,2002282,0
1981-06-26,1.6681,1.6681,1.6227,1.6317,3856361,0
1981-06-29,1.6408,1.6498,1.6227,1.6408,2310791,0
1981-06-30,1.6408,1.6587,1.6317,1.6317,2741796,0
1981-07-01,1.6317,1.6498,1.6227,1.6408,5100984,0
1981-07-02,1.6408,1.6587,1.5953,1.5953,2245764,0
1981-07-06,1.5865,1.5865,1.5228,1.5411,4842379,0
1981-07-07,1.5411,1.5594,1.5411,1.5501,3032158,0
1981-07-08,1.5501,1.5594,1.5321,1.5501,10149030,0
1981-07-09,1.5501,1.5501,1.5321,1.5501,1485075,0
1981-07-10,1.5501,1.5501,1.5321,1.5501,1485075,0
1981-07-13,1.5501,1.5501,1.514,1.5228,2171662,0
1981-07-14,1.5228,1.5321,1.4594,1.514,3624981,0
1981-07-15,1.514,1.5411,1.514,1.514,3178852,0
1981-07-16,1.514,1.5228,1.4775,1.514,2362209,0
1981-07-17,1.514,1.5228,1.5049,1.514,1609087,0
1981-07-20,1.514,1.514,1.4504,1.4685,2434802,0
1981-07-21,1.4685,1.4957,1.4594,1.4957,1913055,0
1981-07-22,1.4957,1.514,1.4594,1.4594,1565229,0
1981-07-23,1.4594,1.4866,1.4594,1.4775,3479798,0
1981-07-24,1.4775,1.514,1.4775,1.514,3045767,0
1981-07-27,1.514,1.5321,1.514,1.5321,2298693,0
1981-07-28,1.5321,1.5321,1.5049,1.5228,2333476,0
1981-07-29,1.5228,1.5228,1.4957,1.4957,1203788,0
1981-07-30,1.4957,1.5228,1.4866,1.5228,2462020,0
1981-07-31,1.5411,1.5772,1.5411,1.5681,2245764,0
1981-08-03,1.5681,1.5953,1.5681,1.5681,4245020,0
1981-08-04,1.5681,1.5681,1.5411,1.5594,1506251,0
1981-08-05,1.5594,1.5681,1.5411,1.5501,1432143,0
1981-08-06,1.5501,1.5594,1.5411,1.5411,703219,0
1981-08-07,1.5411,1.5594,1.5321,1.5594,895282,0
1981-08-10,1.5594,1.5681,1.5321,1.5594,1495662,0
1981-08-11,1.5594,1.6136,1.5501,1.6136,7818582,0
1981-08-12,1.6136,1.6136,1.5865,1.5865,2276008,0
1981-08-13,1.5865,1.5865,1.5594,1.5681,1810222,0
1981-08-14,1.5681,1.5681,1.5411,1.5411,1544059,0
1981-08-17,1.5321,1.5321,1.5049,1.514,1268817,0
1981-08-18,1.514,1.514,1.4957,1.514,1323263,0
1981-08-19,1.514,1.514,1.5049,1.514,610970,0
1981-08-20,1.514,1.5321,1.514,1.5228,2540660,0
1981-08-21,1.514,1.514,1.4866,1.514,1801149,0
1981-08-24,1.5049,1.5049,1.4504,1.4685,2183758,0
1981-08-25,1.4685,1.4685,1.4412,1.4685,3106259,0
1981-08-26,1.4685,1.4685,1.4504,1.4685,1997745,0
1981-08-27,1.4685,1.4866,1.4504,1.4594,1713434,0
1981-08-28,1.4594,1.4957,1.4594,1.4775,1299063,0
1981-08-31,1.4775,1.4866,1.4049,1.4141,4476403,0
1981-09-01,1.4141,1.4504,1.4049,1.4504,2390943,0
1981-09-02,1.4504,1.4504,1.4321,1.4504,4496060,0
1981-09-03,1.4504,1.4504,1.3869,1.3961,3531214,0
1981-09-04,1.3778,1.3778,1.3415,1.3598,1987160,0
1981-09-08,1.3598,1.3687,1.3415,1.3506,3464674,0
1981-09-09,1.3506,1.3961,1.3415,1.3869,1252181,0
1981-09-10,1.3961,1.4321,1.3961,1.4231,3166752,0
1981-09-11,1.4231,1.4504,1.4141,1.4504,2059751,0
1981-09-14,1.4504,1.4504,1.4141,1.4412,2067310,0
1981-09-15,1.4412,1.4504,1.4231,1.4321,2449924,0
1981-09-16,1.4321,1.4412,1.4141,1.4412,1734608,0
1981-09-17,1.4412,1.4412,1.3869,1.3869,6241254,0
1981-09-18,1.3869,1.4141,1.3778,1.3869,1852565,0
1981-09-21,1.3869,1.3961,1.3506,1.3961,3463162,0
1981-09-22,1.3961,1.3961,1.3778,1.3869,3735375,0
1981-09-23,1.3778,1.3778,1.3234,1.3506,5562234,0
1981-09-24,1.3506,1.3687,1.3326,1.3506,1711921,0
1981-09-25,1.3326,1.3326,1.2874,1.3145,3393596,0
1981-09-28,1.3145,1.3687,1.2691,1.3687,4352391,0
1981-09-29,1.3687,1.3961,1.3598,1.3869,5982652,0
1981-09-30,1.3869,1.3961,1.3598,1.3869,3738399,0
1981-10-01,1.3869,1.4321,1.3869,1.4321,2018919,0
1981-10-02,1.4321,1.4412,1.4049,1.4141,3865435,0
1981-10-05,1.4321,1.4685,1.4321,1.4685,4718371,0
1981-10-06,1.4685,1.5049,1.4504,1.4685,1681677,0
1981-10-07,1.4775,1.5411,1.4775,1.5321,2643498,0
1981-10-08,1.5321,1.6045,1.5321,1.5681,5013268,0
1981-10-09,1.5681,1.5772,1.514,1.5321,3573560,0
1981-10-12,1.5321,1.5411,1.514,1.5321,1882811,0
1981-10-13,1.5321,1.5321,1.514,1.514,945184,0
1981-10-14,1.514,1.514,1.5049,1.5049,1241596,0
1981-10-15,1.5049,1.5228,1.4957,1.5228,1041973,0
1981-10-16,1.5228,1.5321,1.5228,1.5321,1969013,0
1981-10-19,1.5321,1.5321,1.5049,1.5049,1802658,0
1981-10-20,1.5049,1.5228,1.4775,1.4866,3277152,0
1981-10-21,1.4866,1.4957,1.4685,1.4775,2369773,0
1981-10-22,1.4775,1.4775,1.4412,1.4504,1309652,0
1981-10-23,1.4412,1.4412,1.4141,1.4141,1010215,0
1981-10-26,1.4141,1.4231,1.3778,1.4231,2129318,0
1981-10-27,1.4321,1.4957,1.4321,1.4775,1407948,0
1981-10-28,1.4775,1.514,1.4775,1.4866,2263910,0
1981-10-29,1.4866,1.514,1.4775,1.4957,1091880,0
1981-10-30,1.4957,1.5411,1.4957,1.5411,3056355,0
1981-11-02,1.5594,1.5953,1.5594,1.5953,2796242,0
1981-11-03,1.5953,1.5953,1.5681,1.5772,2365235,0
1981-11-04,1.5772,1.5953,1.5772,1.5953,1128175,0
1981-11-05,1.5953,1.6045,1.5501,1.5594,2262399,0
1981-11-06,1.5594,1.5594,1.5411,1.5501,2002282,0
1981-11-09,1.5594,1.6227,1.5594,1.6227,2986790,0
1981-11-10,1.6227,1.6498,1.5865,1.5865,2640473,0
1981-11-11,1.5865,1.6227,1.5772,1.6227,901330,0
1981-11-12,1.6227,1.6498,1.5953,1.5953,1982625,0
1981-11-13,1.5953,1.6045,1.5681,1.5681,2452946,0
1981-11-16,1.5681,1.5772,1.5501,1.5772,2105116,0
1981-11-17,1.5772,1.5772,1.5594,1.5772,544427,0
1981-11-18,1.5772,1.5772,1.5501,1.5501,2492271,0
1981-11-19,1.5501,1.5865,1.5501,1.5865,713803,0
1981-11-20,1.5865,1.5953,1.5594,1.5772,924015,0
1981-11-23,1.5772,1.5953,1.5681,1.5865,2471095,0
1981-11-24,1.5865,1.6227,1.5772,1.6136,2068824,0
1981-11-25,1.6136,1.6227,1.5953,1.5953,2416655,0
1981-11-27,1.5953,1.6045,1.5865,1.5953,326658,0
1981-11-30,1.5953,1.6136,1.5865,1.6045,1649914,0
1981-12-01,1.6045,1.6136,1.5865,1.6045,4556554,0
1981-12-02,1.6045,1.6045,1.5501,1.5501,1894908,0
1981-12-03,1.5501,1.5772,1.5411,1.5772,1841981,0
1981-12-04,1.5953,1.6227,1.5953,1.6136,1592451,0
1981-12-07,1.6136,1.6317,1.5594,1.5681,2865806,0
1981-12-08,1.5681,1.5865,1.5501,1.5594,2272984,0
1981-12-09,1.5594,1.5681,1.5501,1.5501,1935740,0
1981-12-10,1.5501,1.5501,1.5321,1.5411,2790190,0
1981-12-11,1.5411,1.5501,1.5049,1.514,1314189,0
1981-12-14,1.4957,1.4957,1.4685,1.4866,1507762,0
1981-12-15,1.4866,1.514,1.4775,1.5049,3059380,0
1981-12-16,1.5049,1.5049,1.4866,1.4957,1338385,0
1981-12-17,1.4957,1.514,1.4957,1.5049,2120242,0
1981-12-18,1.5049,1.5228,1.4866,1.5049,2212494,0
1981-12-21,1.4957,1.4957,1.4775,1.4775,1199253,0
1981-12-22,1.4775,1.4866,1.4504,1.4594,1165983,0
1981-12-23,1.4594,1.4685,1.4504,1.4594,1832908,0
1981-12-24,1.4594,1.4775,1.4504,1.4685,338754,0
1981-12-28,1.4775,1.5049,1.4775,1.4957,663903,0
1981-12-29,1.4957,1.5049,1.4866,1.5049,394711,0
1981-12-30,1.5049,1.5228,1.5049,1.5049,722878,0
1981-12-31,1.5049,1.514,1.5049,1.5049,697167,0
1982-01-04,1.514,1.5321,1.4957,1.5228,3863922,0
1982-01-05,1.4775,1.514,1.4412,1.4412,2416655,0
1982-01-06,1.4504,1.4685,1.4412,1.4594,2731212,0
1982-01-07,1.4775,1.514,1.4504,1.514,2378842,0
1982-01-08,1.5228,1.5321,1.514,1.5228,2034039,0
1982-01-11,1.4957,1.5321,1.4685,1.4775,3635564,0
1982-01-12,1.4775,1.4957,1.4504,1.4775,2590566,0
1982-01-13,1.4504,1.4866,1.4141,1.4231,1480541,0
1982-01-14,1.4412,1.4504,1.4231,1.4412,3366375,0
1982-01-15,1.4504,1.4594,1.4321,1.4412,1739142,0
1982-01-18,1.4231,1.4412,1.4141,1.4412,2939908,0
1982-01-19,1.4321,1.4504,1.4231,1.4321,2625351,0
1982-01-20,1.4321,1.4412,1.4231,1.4321,2120242,0
1982-01-21,1.4504,1.4594,1.4321,1.4504,969381,0
1982-01-22,1.4594,1.4685,1.4412,1.4504,2046137,0
1982-01-25,1.4412,1.4504,1.4321,1.4412,1333849,0
1982-01-26,1.3961,1.4412,1.3598,1.3687,2732722,0
1982-01-27,1.3961,1.4231,1.3778,1.4049,3892655,0
1982-01-28,1.4594,1.4957,1.4231,1.4957,3014013,0
1982-01-29,1.5228,1.5411,1.5049,1.5411,4187553,0
1982-02-01,1.5228,1.5321,1.5049,1.514,1486588,0
1982-02-02,1.514,1.5228,1.5049,1.5049,1320238,0
1982-02-03,1.4866,1.514,1.4685,1.4685,2641985,0
1982-02-04,1.4775,1.4866,1.4594,1.4775,1846515,0
1982-02-05,1.4957,1.5049,1.4866,1.5049,3959197,0
1982-02-08,1.4866,1.4957,1.4685,1.4685,1531960,0
1982-02-09,1.4594,1.4775,1.4412,1.4594,3354275,0
1982-02-10,1.4775,1.4866,1.4594,1.4775,1224962,0
1982-02-11,1.4594,1.4775,1.4321,1.4504,1418534,0
1982-02-12,1.4504,1.4685,1.4412,1.4412,1604550,0
1982-02-16,1.4321,1.4594,1.3961,1.4594,1655968,0
1982-02-17,1.4866,1.514,1.4594,1.4775,2043116,0
1982-02-18,1.4957,1.5049,1.4866,1.5049,1521374,0
1982-02-19,1.5321,1.5501,1.514,1.5501,3570536,0
1982-02-22,1.5501,1.5681,1.5228,1.5321,3481311,0
1982-02-23,1.5228,1.5321,1.514,1.5321,2858243,0
1982-02-24,1.5501,1.5594,1.5321,1.5594,2929320,0
1982-02-25,1.5772,1.5865,1.5681,1.5772,3103237,0
1982-02-26,1.5772,1.5865,1.5681,1.5772,1117588,0
1982-03-01,1.6045,1.6227,1.5772,1.6227,4689636,0
1982-03-02,1.6136,1.6227,1.5953,1.6045,1624205,0
1982-03-03,1.5953,1.6136,1.5772,1.5953,2489242,0
1982-03-04,1.5953,1.6136,1.5681,1.5953,2678281,0
1982-03-05,1.5772,1.5953,1.5594,1.5772,5451834,0
1982-03-08,1.5772,1.6045,1.5411,1.5501,3475262,0
1982-03-09,1.5501,1.5681,1.514,1.5681,2387919,0
1982-03-10,1.5953,1.6227,1.5681,1.5953,2841609,0
1982-03-11,1.5772,1.6045,1.5501,1.5501,4222336,0
1982-03-12,1.5321,1.5501,1.514,1.5321,3044256,0
1982-03-15,1.514,1.5321,1.4866,1.5049,5574331,0
1982-03-16,1.5049,1.5228,1.4866,1.5049,2141412,0
1982-03-17,1.514,1.5228,1.4957,1.4957,2286596,0
1982-03-18,1.5321,1.5501,1.514,1.5501,4213260,0
1982-03-19,1.5594,1.5681,1.5411,1.5501,2806823,0
1982-03-22,1.5681,1.5865,1.5594,1.5772,4019687,0
1982-03-23,1.6227,1.6408,1.6136,1.6408,4574699,0
1982-03-24,1.6587,1.6859,1.6317,1.6587,5687752,0
1982-03-25,1.6587,1.6681,1.6587,1.6587,4417422,0
1982-03-26,1.6587,1.6681,1.6498,1.6498,4558066,0
1982-03-29,1.6227,1.6317,1.6045,1.6227,3035179,0
1982-03-30,1.6045,1.6227,1.5865,1.6136,2073363,0
1982-03-31,1.6227,1.6317,1.6045,1.6227,2126294,0
1982-04-01,1.6587,1.6859,1.6317,1.6859,3537265,0
1982-04-02,1.6771,1.6954,1.6681,1.6859,10818981,0
1982-04-05,1.6771,1.6859,1.6587,1.6681,1589423,0
1982-04-06,1.6587,1.6681,1.6498,1.6681,1472980,0
1982-04-07,1.6681,1.6771,1.6587,1.6681,1492638,0
1982-04-08,1.704,1.7223,1.6771,1.7223,4491525,0
1982-04-12,1.7131,1.7223,1.704,1.7131,2941418,0
1982-04-13,1.704,1.7223,1.6859,1.704,1438195,0
1982-04-14,1.6954,1.704,1.6859,1.6954,1235546,0
1982-04-15,1.6859,1.6954,1.6681,1.6954,1731581,0
1982-04-16,1.7223,1.7405,1.6954,1.7314,2401530,0
1982-04-19,1.7405,1.7678,1.7131,1.7496,4205701,0
1982-04-20,1.7314,1.7496,1.7131,1.7223,5401929,0
1982-04-21,1.7223,1.7314,1.7131,1.7223,3897191,0
1982-04-22,1.7314,1.7405,1.7131,1.7223,2272984,0
1982-04-23,1.7223,1.7405,1.704,1.7223,3243880,0
1982-04-26,1.7131,1.7223,1.6954,1.7223,2139901,0
1982-04-27,1.6954,1.7223,1.6587,1.6859,2289617,0
1982-04-28,1.6587,1.6771,1.6408,1.6587,2607200,0
1982-04-29,1.6408,1.6498,1.6317,1.6317,2350110,0
1982-04-30,1.6681,1.6954,1.6408,1.6771,1581863,0
1982-05-03,1.6681,1.6859,1.6498,1.6771,2328937,0
1982-05-04,1.6954,1.7131,1.6681,1.704,1476002,0
1982-05-05,1.7131,1.7223,1.704,1.704,1451807,0
1982-05-06,1.7131,1.7314,1.704,1.704,2939908,0
1982-05-07,1.7223,1.7314,1.704,1.7223,2711550,0
1982-05-10,1.7131,1.7131,1.704,1.704,2027988,0
1982-05-11,1.7131,1.7314,1.6954,1.7223,1686214,0
1982-05-12,1.7223,1.7405,1.704,1.7131,2508903,0
1982-05-13,1.6771,1.7131,1.6498,1.6498,2309279,0
1982-05-14,1.6408,1.6587,1.6227,1.6317,5282458,0
1982-05-17,1.6136,1.6227,1.5953,1.6045,2280546,0
1982-05-18,1.5865,1.6045,1.5681,1.5953,2930835,0
1982-05-19,1.5865,1.6045,1.5681,1.5681,2170148,0
1982-05-20,1.5681,1.5865,1.5594,1.5772,1946329,0
1982-05-21,1.5953,1.6045,1.5865,1.6045,1060122,0
1982-05-24,1.5681,1.5865,1.5594,1.5772,1946329,0
1982-05-25,1.6136,1.6317,1.5953,1.5953,2443871,0
1982-05-26,1.5772,1.5953,1.5594,1.5594,1835926,0
1982-05-27,1.5594,1.5681,1.5411,1.5501,1388290,0
1982-05-28,1.4866,1.514,1.4594,1.4685,5831420,0
1982-06-01,1.4685,1.4775,1.4504,1.4594,3125920,0
1982-06-02,1.4594,1.4685,1.4504,1.4685,2551247,0
1982-06-03,1.4775,1.4775,1.4685,1.4775,2347087,0
1982-06-04,1.4685,1.4775,1.4412,1.4504,2601154,0
1982-06-07,1.4504,1.4594,1.4321,1.4321,2182244,0
1982-06-08,1.4504,1.4594,1.4321,1.4321,2223076,0
1982-06-09,1.4231,1.4504,1.3961,1.4231,4580754,0
1982-06-10,1.4412,1.4504,1.4231,1.4321,4225361,0
1982-06-11,1.4866,1.5049,1.4685,1.4957,5581892,0
1982-06-14,1.4775,1.5049,1.4594,1.4594,4080180,0
1982-06-15,1.4594,1.4594,1.4504,1.4594,2073363,0
1982-06-16,1.4594,1.4775,1.4412,1.4594,2145952,0
1982-06-17,1.4504,1.4594,1.4412,1.4412,1993211,0
1982-06-18,1.4231,1.4321,1.4049,1.4049,6803831,0
1982-06-21,1.4049,1.4231,1.3869,1.4141,4874141,0
1982-06-22,1.4141,1.4231,1.4049,1.4141,4178477,0
1982-06-23,1.4412,1.4594,1.4141,1.4504,3945587,0
1982-06-24,1.4594,1.4775,1.4412,1.4412,4453717,0
1982-06-25,1.4321,1.4594,1.4049,1.4049,4352391,0
1982-06-28,1.4049,1.4231,1.3869,1.4231,5916112,0
1982-06-29,1.4049,1.4231,1.3869,1.3869,6325943,0
1982-06-30,1.4049,1.4141,1.3869,1.3869,5917622,0
1982-07-01,1.3869,1.4049,1.3598,1.3687,9982682,0
1982-07-02,1.3506,1.3506,1.3415,1.3415,6224618,0
1982-07-06,1.3145,1.3415,1.2781,1.2874,9051107,0
1982-07-07,1.2961,1.3054,1.2781,1.3054,3041233,0
1982-07-08,1.3326,1.3687,1.2961,1.3506,3853333,0
1982-07-09,1.3687,1.3961,1.3506,1.3687,5285480,0
1982-07-12,1.4049,1.4231,1.3869,1.4049,6545227,0
1982-07-13,1.3778,1.3961,1.3506,1.3598,3821577,0
1982-07-14,1.3415,1.3598,1.3145,1.3415,3532731,0
1982-07-15,1.3145,1.3415,1.2874,1.2874,4925556,0
1982-07-16,1.3145,1.3234,1.2961,1.3145,2536123,0
1982-07-19,1.3234,1.3415,1.3145,1.3234,3608345,0
1982-07-20,1.3415,1.3598,1.3234,1.3598,3505510,0
1982-07-21,1.3869,1.4049,1.3687,1.3778,7125949,0
1982-07-22,1.3961,1.4231,1.3687,1.4049,3856361,0
1982-07-23,1.4141,1.4321,1.3961,1.4049,3576584,0
1982-07-26,1.3961,1.4049,1.3869,1.3869,2209467,0
1982-07-27,1.3961,1.4049,1.3778,1.3778,2645011,0
1982-07-28,1.3415,1.3778,1.3054,1.3145,3581120,0
1982-07-29,1.3326,1.3415,1.3145,1.3415,2855218,0
1982-07-30,1.3234,1.3415,1.3054,1.3145,1852565,0
1982-08-02,1.3506,1.3687,1.3326,1.3598,5725561,0
1982-08-03,1.3687,1.3869,1.3415,1.3506,3452575,0
1982-08-04,1.3326,1.3506,1.3145,1.3145,2224587,0
1982-08-05,1.3054,1.3145,1.2874,1.3054,2589054,0
1982-08-06,1.2961,1.3054,1.2874,1.2874,2316841,0
1982-08-09,1.26,1.2781,1.242,1.2691,3130457,0
1982-08-10,1.2691,1.2874,1.2509,1.2509,5506278,0
1982-08-11,1.2509,1.26,1.2328,1.2509,3827628,0
1982-08-12,1.26,1.2691,1.2509,1.2509,2815901,0
1982-08-13,1.2874,1.3234,1.2509,1.3145,3349744,0
1982-08-16,1.3234,1.3415,1.3145,1.3145,2628376,0
1982-08-17,1.3778,1.4412,1.3234,1.4231,3767133,0
1982-08-18,1.4775,1.514,1.4412,1.4504,12180048,0
1982-08-19,1.4504,1.4775,1.4321,1.4594,3249928,0
1982-08-20,1.4957,1.5228,1.4685,1.514,3209096,0
1982-08-23,1.5501,1.5865,1.514,1.5772,6598158,0
1982-08-24,1.5411,1.5772,1.5049,1.5228,6401559,0
1982-08-25,1.5501,1.5772,1.5228,1.5594,5535010,0
1982-08-26,1.5953,1.6317,1.5681,1.5772,3862411,0
1982-08-27,1.5681,1.5772,1.5501,1.5772,2496805,0
1982-08-30,1.5953,1.6227,1.5681,1.6136,4913454,0
1982-08-31,1.6227,1.6408,1.6045,1.6227,5147862,0
1982-09-01,1.6317,1.6498,1.6136,1.6317,4759203,0
1982-09-02,1.6136,1.6317,1.5953,1.6227,3269591,0
1982-09-03,1.6954,1.7314,1.6498,1.6859,10434858,0
1982-09-07,1.6859,1.7131,1.6498,1.6587,4396251,0
1982-09-08,1.6954,1.7314,1.6587,1.7131,4449179,0
1982-09-09,1.704,1.7131,1.6859,1.6859,3750498,0
1982-09-10,1.6317,1.6587,1.6045,1.6498,2862780,0
1982-09-13,1.6498,1.6859,1.6045,1.6859,4880184,0
1982-09-14,1.704,1.7223,1.6859,1.7131,3981881,0
1982-09-15,1.7131,1.7496,1.6859,1.7405,3691523,0
1982-09-16,1.7223,1.7496,1.704,1.7223,2463534,0
1982-09-17,1.6954,1.7223,1.6681,1.6681,1603038,0
1982-09-20,1.6681,1.6954,1.6408,1.6954,2522514,0
1982-09-21,1.7223,1.7405,1.704,1.7405,3942560,0
1982-09-22,1.7496,1.7678,1.7223,1.7223,7795897,0
1982-09-23,1.704,1.7223,1.6859,1.7223,4349367,0
1982-09-24,1.7131,1.7223,1.704,1.7223,2791702,0
1982-09-27,1.7131,1.7314,1.704,1.7314,3080551,0
1982-09-28,1.7314,1.7405,1.7131,1.7314,2713061,0
1982-09-29,1.7131,1.7223,1.6954,1.7223,2527052,0
1982-09-30,1.704,1.7131,1.6954,1.6954,2395481,0
1982-10-01,1.704,1.7131,1.6859,1.7131,3307396,0
1982-10-04,1.7131,1.7223,1.6954,1.7131,3851823,0
1982-10-05,1.7314,1.7405,1.7131,1.7223,2026480,0
1982-10-06,1.7587,1.7858,1.7223,1.7858,3597758,0
1982-10-07,1.8403,1.8492,1.8219,1.8492,8633709,0
1982-10-08,1.8947,1.9398,1.8492,1.9398,5702878,0
1982-10-11,2.0304,2.0848,1.9668,2.0487,10064342,0
1982-10-12,2.0939,2.1486,2.0304,2.0939,10109712,0
1982-10-13,2.0669,2.0939,2.0304,2.0579,8978513,0
1982-10-14,1.9942,2.0579,1.9398,1.9582,8213293,0
1982-10-15,1.9309,1.9582,1.9037,1.9398,8895337,0
1982-10-18,1.9942,2.0397,1.949,2.0304,5929722,0
1982-10-19,2.0397,2.0759,2.0125,2.0579,5923672,0
1982-10-20,2.0669,2.0939,2.0304,2.0939,5802688,0
1982-10-21,2.103,2.1301,2.0759,2.1301,6171689,0
1982-10-22,2.0939,2.1301,2.0669,2.0939,3706644,0
1982-10-25,2.0304,2.0579,1.9942,1.9942,2965618,0
1982-10-26,2.0215,2.0759,1.9668,2.0759,6173200,0
1982-10-27,2.0848,2.1122,2.0579,2.0759,3721764,0
1982-10-28,2.0848,2.1213,2.0397,2.0579,3517607,0
1982-10-29,2.0487,2.0759,2.0215,2.0759,3928952,0
1982-11-01,2.0848,2.1122,2.0487,2.103,3795869,0
1982-11-02,2.1486,2.1758,2.1122,2.1213,9362637,0
1982-11-03,2.203,2.2756,2.1392,2.266,7801943,0
1982-11-04,2.2932,2.3387,2.2484,2.2756,6713092,0
1982-11-05,2.2842,2.3114,2.2571,2.2932,4117987,0
1982-11-08,2.266,2.2932,2.239,2.266,2989815,0
1982-11-09,2.3114,2.3478,2.266,2.3387,3343692,0
1982-11-10,2.3387,2.3841,2.2932,2.3298,5612137,0
1982-11-11,2.3752,2.4748,2.2756,2.4748,12667004,0
1982-11-12,2.4476,2.4748,2.4203,2.4386,5401929,0
1982-11-15,2.3931,2.4115,2.3752,2.3931,4016662,0
1982-11-16,2.3387,2.3752,2.2932,2.3206,7440506,0
1982-11-17,2.3752,2.3931,2.3478,2.3841,8288905,0
1982-11-18,2.4115,2.4564,2.3752,2.4292,5234063,0
1982-11-19,2.4115,2.4564,2.3657,2.3752,2909660,0
1982-11-22,2.3298,2.3752,2.2842,2.2932,4279805,0
1982-11-23,2.3206,2.3387,2.3027,2.3027,3674884,0
1982-11-24,2.3298,2.3568,2.3027,2.3568,3670347,0
1982-11-26,2.3657,2.3752,2.3478,2.3657,2737257,0
1982-11-29,2.3387,2.3752,2.3027,2.3478,4508162,0
1982-11-30,2.3841,2.4292,2.3387,2.4292,5167523,0
1982-12-01,2.4564,2.5109,2.3931,2.4386,5994746,0
1982-12-02,2.4476,2.4748,2.4203,2.4292,2229127,0
1982-12-03,2.4476,2.4835,2.4115,2.4115,2891512,0
1982-12-06,2.3841,2.4292,2.3478,2.4024,6002310,0
1982-12-07,2.4292,2.4657,2.3931,2.4292,4391714,0
1982-12-08,2.4292,2.4748,2.3931,2.3931,3549363,0
1982-12-09,2.3206,2.3752,2.266,2.266,4819695,0
1982-12-10,2.2213,2.2842,2.1664,2.1758,6767534,0
1982-12-13,2.2119,2.2299,2.1847,2.203,3696057,0
1982-12-14,2.2119,2.2842,2.1486,2.1576,10926355,0
1982-12-15,2.0848,2.1576,2.0215,2.0579,12467385,0
1982-12-16,2.0939,2.1213,2.0669,2.1122,4435571,0
1982-12-17,2.1935,2.266,2.1213,2.2213,6176225,0
1982-12-20,2.203,2.2571,2.1486,2.1935,3550876,0
1982-12-21,2.2571,2.3206,2.1847,2.3114,4279805,0
1982-12-22,2.3027,2.3387,2.266,2.3027,4275269,0
1982-12-23,2.3027,2.3114,2.2842,2.2842,1932717,0
1982-12-27,2.3206,2.3568,2.2842,2.3478,3457117,0
1982-12-28,2.3027,2.3478,2.2571,2.2756,2155028,0
1982-12-29,2.2842,2.3027,2.2571,2.2842,2516465,0
1982-12-30,2.3027,2.3298,2.266,2.2756,2720624,0
1982-12-31,2.2932,2.3114,2.266,2.2756,1893394,0
1983-01-03,2.2484,2.3114,2.1758,2.1935,9887405,0
1983-01-04,2.2213,2.2484,2.1847,2.2484,6846174,0
1983-01-05,2.2932,2.3752,2.203,2.266,8092303,0
1983-01-06,2.3114,2.3478,2.266,2.3206,3472235,0
1983-01-07,2.3298,2.3568,2.3114,2.3387,4220823,0
1983-01-10,2.3298,2.3752,2.2842,2.3478,4010612,0
1983-01-11,2.3206,2.3387,2.3027,2.3206,3429891,0
1983-01-12,2.3657,2.4024,2.3206,2.3206,3709666,0
1983-01-13,2.3298,2.3478,2.3114,2.3387,1606057,0
1983-01-14,2.3657,2.4024,2.3298,2.3752,3860894,0
1983-01-17,2.3931,2.4115,2.3657,2.3841,3072991,0
1983-01-18,2.3568,2.3752,2.3298,2.3752,5226503,0
1983-01-19,2.3387,2.3841,2.3027,2.3298,5255236,0
1983-01-20,2.3298,2.3387,2.3114,2.3206,4666950,0
1983-01-21,2.266,2.3114,2.2299,2.239,6995891,0
1983-01-24,2.1664,2.203,2.1301,2.1935,5426126,0
1983-01-25,2.239,2.266,2.2213,2.2571,4777353,0
1983-01-26,2.2484,2.266,2.2213,2.266,3227245,0
1983-01-27,2.3478,2.3841,2.3027,2.3841,4700226,0
1983-01-28,2.3206,2.3752,2.266,2.2842,5332363,0
1983-01-31,2.3114,2.3387,2.2756,2.3387,2687355,0
1983-02-01,2.3206,2.3478,2.2932,2.2932,3497946,0
1983-02-02,2.2932,2.3478,2.239,2.3206,2728184,0
1983-02-03,2.3114,2.3387,2.2756,2.2932,2602662,0
1983-02-04,2.3298,2.3478,2.3027,2.3478,3558438,0
1983-02-07,2.3752,2.4024,2.3478,2.3568,3231780,0
1983-02-08,2.3298,2.3657,2.2932,2.2932,3543315,0
1983-02-09,2.2932,2.3114,2.266,2.2756,2557294,0
1983-02-10,2.2932,2.4024,2.2932,2.3752,3507018,0
1983-02-11,2.4657,2.4657,2.3931,2.4203,3696438,0
1983-02-14,2.4657,2.5202,2.4024,2.4657,3002289,0
1983-02-15,2.5474,2.6018,2.4835,2.538,4305513,0
1983-02-16,2.5655,2.6018,2.529,2.529,3474126,0
1983-02-17,2.5564,2.5834,2.5202,2.5564,3559194,0
1983-02-18,2.5655,2.5834,2.5474,2.5744,3669214,0
1983-02-22,2.5564,2.5926,2.5109,2.529,2393215,0
1983-02-23,2.5926,2.6291,2.5474,2.6291,3595488,0
1983-02-24,2.7287,2.7832,2.6743,2.765,6417437,0
1983-02-25,2.801,2.8374,2.765,2.792,6196263,0
1983-02-28,2.8193,2.8645,2.765,2.801,3646530,0
1983-03-01,2.8193,2.8554,2.7832,2.8193,4059385,0
1983-03-02,2.8101,2.8374,2.7832,2.8101,3739536,0
1983-03-03,2.801,2.8193,2.7737,2.801,4752396,0
1983-03-04,2.7832,2.8193,2.7559,2.801,4171673,0
1983-03-07,2.7559,2.801,2.7104,2.765,3207581,0
1983-03-08,2.6921,2.7287,2.6469,2.6652,4953155,0
1983-03-09,2.7013,2.7376,2.6559,2.7287,3725923,0
1983-03-10,2.7287,2.765,2.6832,2.6921,3730463,0
1983-03-11,2.6921,2.7193,2.6743,2.7013,1467687,0
1983-03-14,2.6743,2.7193,2.6376,2.6921,1792072,0
1983-03-15,2.6921,2.7104,2.6743,2.6832,1849917,0
1983-03-16,2.7013,2.7287,2.6743,2.6743,2621189,0
1983-03-17,2.7104,2.7376,2.6743,2.7287,2009844,0
1983-03-18,2.7465,2.765,2.7287,2.7376,2121000,0
1983-03-21,2.765,2.792,2.7287,2.765,2427236,0
1983-03-22,2.7737,2.801,2.7465,2.7465,3158814,0
1983-03-23,2.8281,2.8828,2.765,2.8828,7392866,0
1983-03-24,2.9372,2.9914,2.8735,2.9551,5891156,0
1983-03-25,2.9732,3.0094,2.946,3.0094,4687743,0
1983-03-28,2.9551,3.0007,2.9008,2.9372,3360705,0
1983-03-29,2.9642,2.9914,2.928,2.9551,2013246,0
1983-03-30,2.9914,3.0094,2.9642,2.9914,2650680,0
1983-03-31,2.9824,3.0094,2.9551,2.9551,3260892,0
1983-04-04,2.928,2.9551,2.8917,2.9372,4315723,0
1983-04-05,2.9372,2.9824,2.8917,2.928,3204180,0
1983-04-06,2.8645,2.9098,2.8193,2.8645,4068458,0
1983-04-07,2.8917,2.9189,2.8735,2.9189,2648409,0
1983-04-08,2.9098,2.946,2.8735,2.946,2708526,0
1983-04-11,2.9824,3.0007,2.946,3.0007,6035205,0
1983-04-12,3.0187,3.0547,2.9732,3.0547,4947483,0
1983-04-13,3.1273,3.1816,3.0639,3.1816,6776986,0
1983-04-14,3.2541,3.327,3.1816,3.2453,11896871,0
1983-04-15,3.2814,3.3087,3.2541,3.2905,3120249,0
1983-04-18,3.2541,3.2905,3.2181,3.2453,4303245,0
1983-04-19,3.209,3.2362,3.1816,3.191,9808766,0
1983-04-20,3.2362,3.2633,3.2,3.2362,2990950,0
1983-04-21,3.2905,3.327,3.2362,3.3087,6221217,0
1983-04-22,3.3087,3.327,3.2905,3.3087,1997369,0
1983-04-25,3.2541,3.3176,3.1816,3.2181,3222327,0
1983-04-26,3.2181,3.2814,3.1637,3.2814,3269966,0
1983-04-27,3.3176,3.3541,3.2814,3.3176,6397020,0
1983-04-28,3.2995,3.327,3.2727,3.2905,3704377,0
1983-04-29,3.2362,3.2814,3.1816,3.227,2722139,0
1983-05-02,3.191,3.227,3.1545,3.1545,3721388,0
1983-05-03,3.091,3.1454,3.0276,3.1273,5228772,0
1983-05-04,3.1728,3.209,3.1273,3.209,5481702,0
1983-05-05,3.2362,3.2905,3.191,3.2905,4341808,0
1983-05-06,3.3541,3.3992,3.3087,3.3722,4328196,0
1983-05-09,3.3541,3.3992,3.3176,3.3629,3649930,0
1983-05-10,3.3541,3.3722,3.3359,3.345,2406821,0
1983-05-11,3.2995,3.3359,3.2541,3.2727,2630263,0
1983-05-12,3.2633,3.2905,3.2362,3.2541,2495294,0
1983-05-13,3.2727,3.3176,3.227,3.2633,1899825,0
1983-05-16,3.2,3.2181,3.1816,3.2181,3719118,0
1983-05-17,3.2181,3.2362,3.2,3.2362,2297935,0
1983-05-18,3.2541,3.3541,3.2541,3.2814,4194359,0
1983-05-19,3.2453,3.2814,3.191,3.2,2955785,0
1983-05-20,3.2181,3.2541,3.2,3.2,3068076,0
1983-05-23,3.1816,3.2814,3.1637,3.2541,2573552,0
1983-05-24,3.3087,3.3722,3.2905,3.3541,4053714,0
1983-05-25,3.3811,3.4265,3.3541,3.4265,3986795,0
1983-05-26,3.4265,3.4813,3.3906,3.4539,3713448,0
1983-05-27,3.4627,3.4813,3.4176,3.4446,1229497,0
1983-05-31,3.3906,3.4265,3.327,3.3541,3215527,0
1983-06-01,3.345,3.4083,3.3176,3.3906,3240477,0
1983-06-02,3.4083,3.4265,3.3176,3.3722,3862030,0
1983-06-03,3.3541,3.3629,3.3087,3.3176,4333867,0
1983-06-06,3.3087,3.327,3.2727,3.2727,3175824,0
1983-06-07,3.2727,3.2814,3.2,3.2181,3097566,0
1983-06-08,3.2181,3.227,3.1728,3.1816,2599640,0
1983-06-09,3.2,3.2181,3.1816,3.209,3570536,0
1983-06-10,3.227,3.2633,3.227,3.2541,1735360,0
1983-06-13,3.2995,3.3087,3.2541,3.3087,2525916,0
1983-06-14,3.3087,3.3722,3.3087,3.3541,3124786,0
1983-06-15,3.3722,3.3811,3.3359,3.3811,3098697,0
1983-06-16,3.4446,3.5442,3.4176,3.5169,6747497,0
1983-06-17,3.5085,3.5536,3.499,3.5536,3277905,0
1983-06-20,3.5536,3.5714,3.4539,3.4715,2959190,0
1983-06-21,3.4813,3.5442,3.4176,3.4715,5646166,0
1983-06-22,3.4627,3.4813,3.4265,3.4446,4462034,0
1983-06-23,3.4446,3.4539,3.3992,3.4354,1802281,0
1983-06-24,3.4265,3.4446,3.3906,3.3992,1552750,0
1983-06-27,3.4176,3.4354,3.3722,3.3906,2030263,0
1983-06-28,3.3906,3.4354,3.2541,3.2814,3048794,0
1983-06-29,3.2905,3.345,3.2727,3.3359,4609485,0
1983-06-30,3.345,3.4446,3.327,3.4354,3503615,0
1983-07-01,3.499,3.5353,3.4627,3.5169,2666562,0
1983-07-05,3.4176,3.4265,3.3722,3.3906,4497195,0
1983-07-06,3.3906,3.3992,3.3359,3.3811,2947846,0
1983-07-07,3.3811,3.3811,3.2814,3.2995,3196241,0
1983-07-08,3.327,3.3359,3.2453,3.2633,2730076,0
1983-07-11,3.3087,3.3541,3.2995,3.3359,1610600,0
1983-07-12,3.327,3.327,3.1816,3.2181,4621962,0
1983-07-13,3.209,3.227,3.191,3.227,4802303,0
1983-07-14,3.2814,3.3176,3.2453,3.2541,4396251,0
1983-07-15,3.2905,3.2905,3.191,3.2181,4446159,0
1983-07-18,3.209,3.227,3.1728,3.209,3078284,0
1983-07-19,3.2362,3.2995,3.2362,3.2905,1856722,0
1983-07-20,3.3541,3.3629,3.2995,3.345,5291155,0
1983-07-21,3.3811,3.4083,3.3359,3.3906,3571670,0
1983-07-22,3.3629,3.4083,3.3176,3.3359,3108905,0
1983-07-25,3.2814,3.3541,3.2727,3.3359,2103983,0
1983-07-26,3.3359,3.3722,3.3176,3.3722,2803802,0
1983-07-27,3.3722,3.3811,3.2453,3.2541,3613636,0
1983-07-28,3.2541,3.2541,3.1,3.1366,3444639,0
1983-07-29,3.0639,3.1184,3.0007,3.073,6494563,0
1983-08-01,3.0639,3.1095,3.0276,3.0461,3651063,0
1983-08-02,3.0461,3.091,3.0461,3.0461,3421953,0
1983-08-03,3.0639,3.1184,3.0366,3.1184,2859377,0
1983-08-04,3.1273,3.1273,3.0007,3.073,4296443,0
1983-08-05,3.0639,3.1,3.0276,3.1,2198127,0
1983-08-08,3.082,3.082,3.0276,3.0461,2491891,0
1983-08-09,3.0547,3.1184,3.0461,3.1184,4113831,0
1983-08-10,3.1095,3.1728,3.082,3.1454,4447291,0
1983-08-11,3.1545,3.209,3.0639,3.091,2455974,0
1983-08-12,3.0461,3.1637,3.0276,3.1545,2291887,0
1983-08-15,3.227,3.327,3.2181,3.2727,3641615,0
1983-08-16,3.2541,3.2541,3.1728,3.2181,1705873,0
1983-08-17,3.2633,3.2995,3.227,3.2814,3045011,0
1983-08-18,3.2814,3.2995,3.2362,3.2362,2463534,0
1983-08-19,3.2453,3.2633,3.1366,3.2362,2272984,0
1983-08-22,3.2541,3.2633,3.1184,3.1454,4739543,0
1983-08-23,3.1366,3.1366,2.9372,2.9824,4366002,0
1983-08-24,2.9824,3.0094,2.928,2.946,3022327,0
1983-08-25,2.946,3.0094,2.9008,3.0007,3177341,0
1983-08-26,2.9914,3.0461,2.946,3.0187,2779605,0
1983-08-29,2.9732,2.9914,2.9098,2.9732,3147091,0
1983-08-30,2.9732,3.0187,2.9551,3.0187,1526663,0
1983-08-31,3.0366,3.1,2.9914,3.082,2637447,0
1983-09-01,2.9372,2.9732,2.8735,2.9372,4387936,0
1983-09-02,2.9189,2.9642,2.9189,2.946,2211739,0
1983-09-06,2.9914,3.0094,2.8917,2.9008,5014778,0
1983-09-07,2.9008,3.0007,2.8465,3.0007,7021600,0
1983-09-08,2.946,2.9642,2.9008,2.9372,3620441,0
1983-09-09,2.9372,2.9551,2.7287,2.7465,5004951,0
1983-09-12,2.8465,2.8645,2.7737,2.801,13547923,0
1983-09-13,2.792,2.8374,2.7376,2.792,5152398,0
1983-09-14,2.8101,2.8101,2.7559,2.8101,3107015,0
1983-09-15,2.801,2.8193,2.765,2.765,2516465,0
1983-09-16,2.7832,2.8374,2.7737,2.8101,6601938,0
1983-09-19,2.8193,2.8735,2.8101,2.8465,3387547,0
1983-09-20,2.8554,2.9189,2.8554,2.9098,4137646,0
1983-09-21,2.9189,2.9551,2.8645,2.9008,2300207,0
1983-09-22,2.8828,2.9098,2.8645,2.8828,2359186,0
1983-09-23,2.8828,2.9008,2.8101,2.8193,2586030,0
1983-09-26,2.8281,2.8281,2.7013,2.7465,4064300,0
1983-09-27,2.7376,2.7376,2.6376,2.6652,3241611,0
1983-09-28,2.6559,2.6652,2.5564,2.5926,6439366,0
1983-09-29,2.6198,2.801,2.6105,2.6559,3240851,0
1983-09-30,2.6743,2.6832,2.5655,2.6743,2339524,0
1983-10-03,2.6469,2.7104,2.6198,2.6921,6853739,0
1983-10-04,2.7193,2.7287,2.5834,2.5834,4158819,0
1983-10-05,2.6105,2.6921,2.5834,2.6832,3668079,0
1983-10-06,2.7559,2.8645,2.7465,2.8465,8640516,0
1983-10-07,2.9008,2.928,2.8828,2.9008,8253367,0
1983-10-10,2.9008,2.9008,2.8374,2.9008,1838957,0
1983-10-11,2.8917,2.9008,2.8374,2.8465,3470726,0
1983-10-12,2.8281,2.8281,2.7832,2.8101,3460895,0
1983-10-13,2.792,2.8193,2.7376,2.792,2348597,0
1983-10-14,2.792,2.801,2.7376,2.765,2451437,0
1983-10-17,2.7832,2.7832,2.5834,2.6198,11921445,0
1983-10-18,2.5655,2.6105,2.4292,2.4748,13605390,0
1983-10-19,2.4386,2.529,2.4292,2.5109,6322918,0
1983-10-20,2.5019,2.5744,2.5019,2.5109,4106645,0
1983-10-21,2.529,2.538,2.3568,2.4292,6146738,0
1983-10-24,2.3387,2.493,2.3387,2.4835,6260914,0
1983-10-25,2.5202,2.5744,2.493,2.5564,4235191,0
1983-10-26,2.5655,2.5655,2.493,2.529,3197753,0
1983-10-27,2.5474,2.5474,2.4657,2.5202,4177725,0
1983-10-28,2.4835,2.493,2.3387,2.4024,8473405,0
1983-10-31,2.4203,2.4476,2.3657,2.4292,5150131,0
1983-11-01,2.4203,2.4292,2.3387,2.4203,4769790,0
1983-11-02,2.4115,2.5019,2.3931,2.4748,9706686,0
1983-11-03,2.4835,2.5109,2.4476,2.493,4539917,0
1983-11-04,2.493,2.5474,2.493,2.5109,4642756,0
1983-11-07,2.5202,2.5655,2.4835,2.5202,2606447,0
1983-11-08,2.5019,2.5202,2.4564,2.4564,3264295,0
1983-11-09,2.5109,2.538,2.4748,2.5019,4764497,0
1983-11-10,2.5474,2.5834,2.4203,2.4203,7554686,0
1983-11-11,2.2484,2.4386,2.2213,2.4386,19799762,0
1983-11-14,2.4203,2.5834,2.4203,2.529,4917236,0
1983-11-15,2.5474,2.5926,2.4748,2.4748,8759987,0
1983-11-16,2.5474,2.5564,2.493,2.5474,2827243,0
1983-11-17,2.529,2.5655,2.5019,2.538,2042361,0
1983-11-18,2.5655,2.5834,2.538,2.5834,2752382,0
1983-11-21,2.5744,2.6105,2.5655,2.5926,4020445,0
1983-11-22,2.6291,2.6559,2.529,2.538,7774722,0
1983-11-23,2.538,2.5564,2.4748,2.529,3964488,0
1983-11-25,2.5474,2.5474,2.5109,2.538,1593206,0
1983-11-28,2.538,2.538,2.4835,2.5202,2341038,0
1983-11-29,2.5109,2.529,2.4748,2.5109,4074131,0
1983-11-30,2.5019,2.5655,2.4657,2.5202,4898333,0
1983-12-01,2.5109,2.5564,2.493,2.529,5039735,0
1983-12-02,2.5474,2.5564,2.4024,2.4203,4687368,0
1983-12-05,2.4203,2.493,2.4024,2.493,4892287,0
1983-12-06,2.4748,2.529,2.4386,2.4564,4388689,0
1983-12-07,2.4564,2.493,2.4386,2.4748,4020445,0
1983-12-08,2.4835,2.4835,2.3752,2.3931,4258634,0
1983-12-09,2.4115,2.4203,2.3387,2.3568,4315340,0
1983-12-12,2.2932,2.3027,2.0487,2.1122,28264099,0
1983-12-13,2.0669,2.1213,2.0669,2.0848,18888601,0
1983-12-14,2.0759,2.1847,2.0669,2.1664,1991696,0
1983-12-15,2.1576,2.2299,2.1576,2.2119,23591097,0
1983-12-16,2.2299,2.2756,2.1758,2.2484,12978544,0
1983-12-19,2.2484,2.2842,2.2299,2.2842,9847328,0
1983-12-20,2.2842,2.3027,2.2571,2.2842,15419391,0
1983-12-21,2.2842,2.3114,2.2756,2.3114,8280592,0
1983-12-22,2.3114,2.3657,2.3027,2.3657,13526750,0
1983-12-23,2.3657,2.3931,2.3657,2.3931,7235590,0
1983-12-27,2.4115,2.4564,2.4024,2.4564,9659803,0
1983-12-28,2.4203,2.4386,2.3931,2.4203,11091194,0
1983-12-29,2.4564,2.529,2.4024,2.4292,12369846,0
1983-12-30,2.4476,2.4657,2.3752,2.4115,5267335,0
1984-01-03,2.4024,2.4115,2.3027,2.3027,6331994,0
1984-01-04,2.3206,2.3841,2.3206,2.3752,6209498,0
1984-01-05,2.4292,2.4564,2.4024,2.4386,8697981,0
1984-01-06,2.4386,2.4835,2.4115,2.4835,7185683,0
1984-01-09,2.4657,2.493,2.4386,2.4564,2919492,0
1984-01-10,2.4835,2.493,2.4386,2.4476,3233292,0
1984-01-11,2.4115,2.4292,2.3657,2.4024,3330837,0
1984-01-12,2.4115,2.4386,2.3752,2.3841,2526293,0
1984-01-13,2.3841,2.4292,2.3478,2.3568,4995120,0
1984-01-16,2.3657,2.4386,2.3568,2.4386,5153156,0
1984-01-17,2.4386,2.4657,2.4115,2.4476,3113066,0
1984-01-18,2.4657,2.4748,2.4115,2.4115,3793598,0
1984-01-19,2.4115,2.4203,2.3752,2.3841,2279788,0
1984-01-20,2.3931,2.4292,2.3568,2.3657,2278279,0
1984-01-23,2.3568,2.3568,2.2299,2.3206,4630658,0
1984-01-24,2.2932,2.3298,2.2484,2.2842,5793615,0
1984-01-25,2.2756,2.2842,2.2119,2.2299,5733123,0
1984-01-26,2.239,2.266,2.203,2.239,5067710,0
1984-01-27,2.2932,2.2932,2.2213,2.2484,4982266,0
1984-01-30,2.2756,2.2842,2.1935,2.2299,7037475,0
1984-01-31,2.2299,2.239,2.1664,2.2213,6116489,0
1984-02-01,2.2213,2.2484,2.1935,2.239,5087371,0
1984-02-02,2.2299,2.3114,2.2213,2.3114,4629901,0
1984-02-03,2.2842,2.3114,2.1576,2.1935,4915725,0
1984-02-06,2.1847,2.1935,2.1576,2.1758,5919133,0
1984-02-07,2.1301,2.1664,2.0848,2.103,6059778,0
1984-02-08,2.1122,2.1301,2.0669,2.0759,5243138,0
1984-02-09,2.0669,2.1213,2.0579,2.1122,6801560,0
1984-02-10,2.0939,2.1301,2.0939,2.0939,4418936,0
1984-02-13,2.1122,2.1213,2.0939,2.1122,2709282,0
1984-02-14,2.1301,2.1576,2.1122,2.1486,3122896,0
1984-02-15,2.1301,2.203,2.1301,2.1486,3974319,0
1984-02-16,2.0939,2.1213,2.0397,2.1122,6331236,0
1984-02-17,2.1486,2.1935,2.1213,2.1576,3373183,0
1984-02-21,2.1301,2.1301,2.0939,2.1122,2386404,0
1984-02-22,2.103,2.1122,2.0669,2.0669,3336885,0
1984-02-23,2.103,2.103,2.0487,2.0848,2372038,0
1984-02-24,2.0848,2.1758,2.0669,2.1758,4640486,0
1984-02-27,2.1847,2.2756,2.1576,2.2571,3780748,0
1984-02-28,2.2213,2.239,2.1664,2.1758,4312321,0
1984-02-29,2.1847,2.1847,2.0939,2.1213,3860894,0
1984-03-01,2.1213,2.203,2.1122,2.1935,3833675,0
1984-03-02,2.1935,2.2484,2.1758,2.2213,5786809,0
1984-03-05,2.2213,2.2299,2.1758,2.203,2935370,0
1984-03-06,2.203,2.2213,2.1213,2.1213,2403039,0
1984-03-07,2.103,2.1486,2.0848,2.1486,4387936,0
1984-03-08,2.1213,2.2119,2.1122,2.1935,3538024,0
1984-03-09,2.1847,2.1847,2.1213,2.1486,2641227,0
1984-03-12,2.1664,2.1664,2.1213,2.1486,3857118,0
1984-03-13,2.1576,2.1847,2.1301,2.1664,6575476,0
1984-03-14,2.1576,2.1847,2.1486,2.1758,2893786,0
1984-03-15,2.1847,2.1935,2.1576,2.1847,3221195,0
1984-03-16,2.2571,2.266,2.203,2.2299,7934272,0
1984-03-19,2.2119,2.266,2.203,2.266,2215516,0
1984-03-20,2.2842,2.3206,2.2756,2.2842,9889676,0
1984-03-21,2.3027,2.3298,2.266,2.2932,4260897,0
1984-03-22,2.2932,2.3114,2.2571,2.2756,4007588,0
1984-03-23,2.2932,2.3114,2.266,2.2756,5621970,0
1984-03-26,2.2842,2.3114,2.2756,2.2842,4657881,0
1984-03-27,2.3027,2.3027,2.2756,2.3027,1355021,0
1984-03-28,2.3027,2.3752,2.3027,2.3657,4906651,0
1984-03-29,2.3752,2.3841,2.3206,2.3206,3332349,0
1984-03-30,2.3206,2.3387,2.3027,2.3387,2635937,0
1984-04-02,2.3568,2.3752,2.3114,2.3387,8582289,0
1984-04-03,2.3298,2.3568,2.2932,2.3114,3524412,0
1984-04-04,2.3114,2.3298,2.2842,2.3114,2029507,0
1984-04-05,2.3298,2.3568,2.2756,2.2842,3087357,0
1984-04-06,2.2842,2.2932,2.239,2.2842,4183775,0
1984-04-09,2.3114,2.3114,2.239,2.2756,3396624,0
1984-04-10,2.2571,2.266,2.1664,2.2119,4656368,0
1984-04-11,2.2299,2.2299,2.1122,2.1301,8004595,0
1984-04-12,2.1392,2.1486,2.0579,2.1392,11825416,0
1984-04-13,2.1576,2.1847,2.103,2.1301,9073785,0
1984-04-16,2.1213,2.1486,2.103,2.1392,3035938,0
1984-04-17,2.1486,2.1576,2.1213,2.1301,3855606,0
1984-04-18,2.1301,2.1392,2.0939,2.103,5587182,0
1984-04-19,2.0939,2.1486,2.0759,2.1486,3958442,0
1984-04-23,2.1486,2.1486,2.103,2.1122,2558807,0
1984-04-24,2.1213,2.1486,2.103,2.1392,3038205,0
1984-04-25,2.1301,2.1486,2.103,2.1213,2895296,0
1984-04-26,2.1576,2.1664,2.1213,2.1576,4485475,0
1984-04-27,2.1486,2.2571,2.1486,2.203,4927822,0
1984-04-30,2.203,2.239,2.1935,2.2213,2322889,0
1984-05-01,2.2119,2.266,2.2119,2.2571,4493036,0
1984-05-02,2.266,2.3298,2.2484,2.3206,7614423,0
1984-05-03,2.3114,2.3568,2.2932,2.3298,4939921,0
1984-05-04,2.3387,2.3752,2.2842,2.3027,5703632,0
1984-05-07,2.3027,2.3027,2.266,2.2842,2561834,0
1984-05-08,2.2842,2.3657,2.2842,2.3568,3435939,0
1984-05-09,2.3387,2.3657,2.2842,2.2932,5129715,0
1984-05-10,2.2932,2.3206,2.2571,2.3027,6300236,0
1984-05-11,2.3027,2.3568,2.2756,2.3387,3619686,0
1984-05-14,2.3114,2.3387,2.3027,2.3298,2213248,0
1984-05-15,2.3387,2.3841,2.3114,2.3752,3785281,0
1984-05-16,2.3657,2.3841,2.3387,2.3568,3616660,0
1984-05-17,2.3387,2.3387,2.2571,2.2756,3942560,0
1984-05-18,2.2571,2.266,2.1935,2.2299,2886978,0
1984-05-21,2.2299,2.2299,2.1847,2.203,1504735,0
1984-05-22,2.1847,2.2213,2.1664,2.2213,2543686,0
1984-05-23,2.2119,2.2213,2.1576,2.1664,5278679,0
1984-05-24,2.1576,2.1664,2.0397,2.0579,6761485,0
1984-05-25,2.0487,2.0848,2.0397,2.0487,4457498,0
1984-05-29,2.0579,2.0759,1.9762,1.9942,4755421,0
1984-05-30,1.9668,1.9942,1.8674,1.9309,9504795,0
1984-05-31,1.9398,1.985,1.9125,1.9398,5237843,0
1984-06-01,1.9582,2.0669,1.9582,2.0669,3950880,0
1984-06-04,2.1122,2.1576,2.0939,2.1213,4264681,0
1984-06-05,2.103,2.1486,2.0939,2.1213,2793213,0
1984-06-06,2.103,2.1213,2.0125,2.1122,2145195,0
1984-06-07,2.0939,2.1122,2.0669,2.0848,1203030,0
1984-06-08,2.0397,2.0669,2.0125,2.0487,1354263,0
1984-06-11,2.0215,2.0397,1.949,1.9582,2248031,0
1984-06-12,1.9309,1.985,1.9218,1.9762,3057867,0
1984-06-13,1.9942,2.0215,1.985,1.985,3012497,0
1984-06-14,1.985,2.0397,1.9668,1.9942,2607200,0
1984-06-15,1.9942,2.0033,1.9582,1.985,2477900,0
1984-06-18,1.9762,2.0848,1.9582,2.0669,3733863,0
1984-06-19,2.0487,2.0939,2.0397,2.0848,3639345,0
1984-06-20,2.0125,2.1486,2.0033,2.1301,4401543,0
1984-06-21,2.0759,2.1486,1.8674,2.0579,4282828,0
1984-06-22,2.0397,2.1392,2.0397,2.1213,4536140,0
1984-06-25,2.1392,2.1847,2.1301,2.1576,3646149,0
1984-06-26,2.1392,2.1576,2.0939,2.0939,2869586,0
1984-06-27,2.0759,2.1392,2.0579,2.0939,4921018,0
1984-06-28,2.0759,2.1576,2.0759,2.1122,4290389,0
1984-06-29,2.1301,2.1847,2.1213,2.1758,6187568,0
1984-07-02,2.1758,2.1758,2.1301,2.1664,2232149,0
1984-07-03,2.1576,2.1935,2.1576,2.1758,2781871,0
1984-07-05,2.1664,2.1847,2.1122,2.1213,2418166,0
1984-07-06,2.0939,2.1758,2.0939,2.1664,2047651,0
1984-07-09,2.1758,2.2119,2.1301,2.1935,2812875,0
1984-07-10,2.1935,2.2119,2.1392,2.1664,3550120,0
1984-07-11,2.1576,2.1664,2.0759,2.0848,3740669,0
1984-07-12,2.0848,2.1392,2.0759,2.1122,3905509,0
1984-07-13,2.1392,2.1758,2.0759,2.0939,4628385,0
1984-07-16,2.103,2.1301,2.0759,2.1213,2091504,0
1984-07-17,2.0579,2.0848,2.0397,2.0669,4455230,0
1984-07-18,2.0669,2.0759,2.0397,2.0579,4879432,0
1984-07-19,2.0397,2.0397,1.985,2.0033,3581120,0
1984-07-20,1.985,1.9942,1.9218,1.9762,4302488,0
1984-07-23,1.949,1.9762,1.9125,1.949,4448423,0
1984-07-24,1.949,1.9668,1.9125,1.9218,4534628,0
1984-07-25,1.9218,1.985,1.8856,1.9582,5147862,0
1984-07-26,1.9762,2.0397,1.9762,2.0033,4146720,0
1984-07-27,2.0215,2.103,2.0125,2.0939,4730468,0
1984-07-30,2.0759,2.1213,2.0669,2.0939,3330082,0
1984-07-31,2.0939,2.1122,2.0759,2.0848,1888861,0
1984-08-01,2.1213,2.2213,2.1213,2.2213,6924813,0
1984-08-02,2.2213,2.2842,2.1935,2.266,8136165,0
1984-08-03,2.3568,2.493,2.3387,2.493,19440593,0
1984-08-06,2.4835,2.5474,2.4203,2.4748,17217518,0
1984-08-07,2.4024,2.493,2.3931,2.4386,8673029,0
1984-08-08,2.4564,2.4748,2.4203,2.4292,4678296,0
1984-08-09,2.4292,2.5109,2.4024,2.493,10888546,0
1984-08-10,2.6105,2.6198,2.4564,2.4564,22389573,0
1984-08-13,2.4476,2.5564,2.4292,2.5474,4949751,0
1984-08-14,2.6105,2.6105,2.529,2.529,8393257,0
1984-08-15,2.4564,2.4748,2.3568,2.3568,11879101,0
1984-08-16,2.3478,2.4024,2.3027,2.3027,7314229,0
1984-08-17,2.3568,2.4386,2.3387,2.3752,8604978,0
1984-08-20,2.4115,2.4476,2.4024,2.4203,61928605,0
1984-08-21,2.4564,2.538,2.4476,2.5109,16355504,0
1984-08-22,2.529,2.5744,2.5202,2.538,9587972,0
1984-08-23,2.529,2.5834,2.5019,2.5564,8332763,0
1984-08-24,2.5744,2.6105,2.5564,2.6105,3788310,0
1984-08-27,2.5474,2.5744,2.529,2.538,2722139,0
1984-08-28,2.538,2.5474,2.5109,2.5202,2925546,0
1984-08-29,2.529,2.5655,2.5019,2.5109,4344833,0
1984-08-30,2.5109,2.538,2.5019,2.5109,2942177,0
1984-08-31,2.5109,2.5109,2.4476,2.4748,3647663,0
1984-09-04,2.4564,2.4564,2.4024,2.4115,1906248,0
1984-09-05,2.4203,2.4386,2.3752,2.4024,3600026,0
1984-09-06,2.4476,2.4657,2.4203,2.4476,8226904,0
1984-09-07,2.4748,2.493,2.4115,2.4292,3963731,0
1984-09-10,2.3931,2.4564,2.3478,2.4115,5798905,0
1984-09-11,2.493,2.5019,2.4476,2.4564,12884781,0
1984-09-12,2.4564,2.5019,2.4476,2.4748,6353164,0
1984-09-13,2.5109,2.6291,2.493,2.6291,9134280,0
1984-09-14,2.6376,2.6743,2.5834,2.6376,12763796,0
1984-09-17,2.6198,2.6652,2.6105,2.6559,4271485,0
1984-09-18,2.6469,2.6743,2.6198,2.6291,4744077,0
1984-09-19,2.6198,2.7013,2.5926,2.6291,6439366,0
1984-09-20,2.6291,2.6291,2.5834,2.6291,6180764,0
1984-09-21,2.6105,2.6832,2.5744,2.5926,9645438,0
1984-09-24,2.5834,2.6198,2.5474,2.5564,3987175,0
1984-09-25,2.5744,2.6105,2.538,2.5655,5007974,0
1984-09-26,2.5655,2.6376,2.5655,2.6198,3940293,0
1984-09-27,2.6559,2.6743,2.6376,2.6469,5353536,0
1984-09-28,2.6469,2.6469,2.5744,2.6105,4770544,0
1984-10-01,2.5926,2.6018,2.5474,2.5655,9603093,0
1984-10-02,2.5655,2.5926,2.5202,2.5202,3071478,0
1984-10-03,2.4835,2.4835,2.4386,2.4564,3766379,0
1984-10-04,2.4657,2.493,2.4564,2.4748,2674502,0
1984-10-05,2.493,2.538,2.4835,2.493,3761840,0
1984-10-08,2.4835,2.493,2.4476,2.4657,2434042,0
1984-10-09,2.529,2.529,2.4748,2.4748,3380744,0
1984-10-10,2.493,2.5744,2.4748,2.5655,4793985,0
1984-10-11,2.5564,2.6291,2.5474,2.6018,6587573,0
1984-10-12,2.6198,2.6743,2.6105,2.6469,5722536,0
1984-10-15,2.6469,2.7013,2.6376,2.6559,7621980,0
1984-10-16,2.6921,2.7376,2.6743,2.7193,9784565,0
1984-10-17,2.7104,2.7376,2.6921,2.7193,7161492,0
1984-10-18,2.7376,2.9372,2.7287,2.928,12446212,0
1984-10-19,2.9551,2.9732,2.801,2.8281,14661730,0
1984-10-22,2.801,2.8828,2.7832,2.8645,7300622,0
1984-10-23,2.8645,2.9008,2.8101,2.8193,5528959,0
1984-10-24,2.8281,2.8645,2.8101,2.8554,4479430,0
1984-10-25,2.8281,2.8465,2.7832,2.7832,4439351,0
1984-10-26,2.7559,2.7832,2.7376,2.7465,3516092,0
1984-10-29,2.7465,2.7465,2.7013,2.7193,5116859,0
1984-10-30,2.7465,2.801,2.7287,2.7737,8461309,0
1984-10-31,2.7559,2.8374,2.7465,2.8193,5370926,0
1984-11-01,2.8554,2.8828,2.8281,2.8465,6274524,0
1984-11-02,2.8465,2.8917,2.801,2.8101,4356173,0
1984-11-05,2.8193,2.8281,2.801,2.8281,4339539,0
1984-11-06,2.8645,2.8828,2.7832,2.8101,9066227,0
1984-11-07,2.8193,2.8374,2.7832,2.8101,6476421,0
1984-11-08,2.7832,2.801,2.765,2.7737,3925170,0
1984-11-09,2.801,2.8101,2.7465,2.7465,4084716,0
1984-11-12,2.765,2.792,2.7287,2.7737,3314958,0
1984-11-13,2.7832,2.801,2.7287,2.7287,3880557,0
1984-11-14,2.7193,2.7193,2.6105,2.6376,9716517,0
1984-11-15,2.6559,2.6743,2.6376,2.6469,8302515,0
1984-11-16,2.6559,2.7013,2.6376,2.6469,5587944,0
1984-11-19,2.6652,2.6743,2.6198,2.6291,3283954,0
1984-11-20,2.6469,2.7193,2.6469,2.7193,5569038,0
1984-11-21,2.7559,2.801,2.7193,2.7832,6445416,0
1984-11-23,2.801,2.8554,2.7832,2.8465,5390588,0
1984-11-26,2.8193,2.8374,2.7559,2.7737,3997758,0
1984-11-27,2.7832,2.8193,2.7465,2.801,3566000,0
1984-11-28,2.8193,2.8281,2.765,2.7737,4800792,0
1984-11-29,2.765,2.7737,2.7104,2.7104,3103237,0
1984-11-30,2.7013,2.7376,2.6921,2.7013,2226102,0
1984-12-03,2.7104,2.7193,2.6652,2.6652,3540289,0
1984-12-04,2.7104,2.7104,2.6743,2.6743,2139901,0
1984-12-05,2.7013,2.7104,2.6469,2.6469,2564857,0
1984-12-06,2.6376,2.7104,2.6376,2.7013,4007588,0
1984-12-07,2.6921,2.7013,2.6469,2.6559,2836316,0
1984-12-10,2.6652,2.7193,2.6469,2.7104,4590580,0
1984-12-11,2.7193,2.7465,2.7013,2.7376,2902857,0
1984-12-12,2.7376,2.7376,2.6743,2.6921,2477144,0
1984-12-13,2.7193,2.7465,2.6921,2.6921,3103237,0
1984-12-14,2.6743,2.765,2.6652,2.7376,7084362,0
1984-12-17,2.7193,2.7465,2.7013,2.7287,3678665,0
1984-12-18,2.765,2.8465,2.7559,2.8465,1676383,0
1984-12-19,2.8917,2.9098,2.8465,2.8554,11788362,0
1984-12-20,2.8554,2.8917,2.8101,2.8193,4497574,0
1984-12-21,2.8281,2.8281,2.7465,2.801,5009485,0
1984-12-24,2.801,2.8465,2.801,2.8465,2190562,0
1984-12-26,2.8281,2.8554,2.8101,2.8554,1590184,0
1984-12-27,2.8554,2.8828,2.8465,2.8828,3352766,0
1984-12-28,2.8735,2.9189,2.8554,2.9189,4803058,0
1984-12-31,2.9008,2.9189,2.8917,2.8917,2226102,0
1985-01-02,2.8828,2.8828,2.8193,2.8465,3144069,0
1985-01-03,2.8281,2.8735,2.8193,2.8281,4514209,0
1985-01-04,2.8281,2.8281,2.792,2.792,4843893,0
1985-01-07,2.8101,2.8281,2.7737,2.7737,4228383,0
1985-01-08,2.7559,2.8101,2.7013,2.792,3500975,0
1985-01-09,2.792,2.8554,2.792,2.8465,5110055,0
1985-01-10,2.8465,2.9642,2.8374,2.9551,8786450,0
1985-01-11,2.9551,2.9914,2.9372,2.9732,7750527,0
1985-01-14,2.9642,2.9642,2.9008,2.9372,33890600,0
1985-01-15,2.9642,2.9732,2.928,2.9551,11622011,0
1985-01-16,2.9372,2.9551,2.9008,2.9098,4448423,0
1985-01-17,2.9189,2.928,2.8828,2.9008,4805327,0
1985-01-18,2.9098,2.9372,2.9008,2.9189,6840882,0
1985-01-21,2.928,3.0276,2.9189,3.0094,11470779,0
1985-01-22,3.0461,3.0547,2.9642,2.9642,11448097,0
1985-01-23,3.0007,3.073,2.9914,3.073,14964189,0
1985-01-24,3.082,3.1184,3.0007,3.0639,1218155,0
1985-01-25,3.0639,3.191,3.0639,3.1366,9172087,0
1985-01-28,3.1366,3.1637,3.0639,3.1273,6443146,0
1985-01-29,3.1545,3.227,3.1273,3.227,5193234,0
1985-01-30,3.227,3.2727,3.209,3.2727,1414756,0
1985-01-31,3.227,3.2995,3.209,3.2995,5427636,0
1985-02-01,3.209,3.2995,3.1728,3.1728,7074532,0
1985-02-04,3.1545,3.2995,3.1545,3.2814,5395125,0
1985-02-05,3.3087,3.3541,3.2541,3.3087,8559608,0
1985-02-06,3.2995,3.3359,3.2453,3.2453,9648459,0
1985-02-07,3.2814,3.3359,3.2814,3.3176,9996289,0
1985-02-08,3.3176,3.327,3.2727,3.2995,4723665,0
1985-02-11,3.3087,3.3087,3.2181,3.2362,3399644,0
1985-02-12,3.227,3.2453,3.1816,3.227,5736901,0
1985-02-13,3.2181,3.3629,3.209,3.3359,9179649,0
1985-02-14,3.345,3.345,3.2541,3.2905,3915339,0
1985-02-15,3.2905,3.3359,3.2362,3.2814,5425370,0
1985-02-19,3.2727,3.2727,3.2,3.2362,4710053,0
1985-02-20,3.2362,3.2453,3.2,3.2181,10555838,0
1985-02-21,3.2181,3.227,3.1637,3.1728,4479430,0
1985-02-22,3.1366,3.1728,3.091,3.091,3798135,0
1985-02-25,3.091,3.2181,3.091,3.209,3619686,0
1985-02-26,3.2181,3.3087,3.209,3.2727,7479826,0
1985-02-27,3.2727,3.3176,3.2362,3.2727,9527477,0
1985-02-28,3.2362,3.2995,3.2362,3.2905,3594731,0
1985-03-01,3.3176,3.3992,3.2905,3.345,9837499,0
1985-03-04,3.327,3.3722,3.2905,3.3087,3893410,0
1985-03-05,3.3087,3.327,3.2727,3.2905,2362967,0
1985-03-06,3.2995,3.3359,3.2362,3.2453,7788338,0
1985-03-07,3.2453,3.2727,3.209,3.2181,3913830,0
1985-03-08,3.2453,3.2541,3.1816,3.191,4223096,0
1985-03-11,3.1816,3.209,3.1366,3.1816,4197383,0
1985-03-12,3.1728,3.2,3.1454,3.1816,4665437,0
1985-03-13,3.1816,3.209,3.1366,3.1454,8242025,0
1985-03-14,3.1454,3.2,3.1366,3.1637,3359570,0
1985-03-15,3.1816,3.2,3.1366,3.1366,4080180,0
1985-03-18,3.1454,3.1545,3.091,3.1095,7316494,0
1985-03-19,3.1184,3.2362,3.1184,3.227,4121011,0
1985-03-20,3.2362,3.3087,3.209,3.3087,9466987,0
1985-03-21,3.2905,3.3629,3.2814,3.3176,7637104,0
1985-03-22,3.3176,3.345,3.2453,3.2541,2631400,0
1985-03-25,3.209,3.2362,3.1637,3.1728,3246147,0
1985-03-26,3.1728,3.2541,3.1637,3.2362,2920248,0
1985-03-27,3.2181,3.2814,3.209,3.2541,7068480,0
1985-03-28,3.2541,3.2995,3.191,3.2,7432190,0
1985-03-29,3.2362,3.2362,3.2,3.209,3613636,0
1985-04-01,3.191,3.2727,3.191,3.2727,2998131,0
1985-04-02,3.2727,3.2814,3.2,3.2181,2392454,0
1985-04-03,3.2,3.2181,3.1454,3.1637,9731637,0
1985-04-04,3.1273,3.191,3.1184,3.1816,3962976,0
1985-04-08,3.191,3.209,3.1273,3.1545,2486975,0
1985-04-09,3.1454,3.2,3.1454,3.1816,3977342,0
1985-04-10,3.2181,3.2633,3.2181,3.2541,4158064,0
1985-04-11,3.2727,3.2995,3.2541,3.2727,3945587,0
1985-04-12,3.2814,3.2905,3.2541,3.2727,2035557,0
1985-04-15,3.2727,3.2995,3.2633,3.2727,1657479,0
1985-04-16,3.2633,3.2633,3.1816,3.2181,3829138,0
1985-04-17,3.209,3.2362,3.1816,3.2181,3826116,0
1985-04-18,3.2362,3.2727,3.191,3.209,6503638,0
1985-04-19,3.2,3.2181,3.1816,3.209,4328953,0
1985-04-22,3.227,3.2905,3.2,3.2814,2997376,0
1985-04-23,3.2541,3.3722,3.2541,3.3722,5085103,0
1985-04-24,3.3906,3.3906,3.3359,3.3722,5070736,0
1985-04-25,3.3722,3.4446,3.3541,3.4265,5953162,0
1985-04-26,3.4354,3.4715,3.3906,3.3906,4068837,0
1985-04-29,3.3906,3.3992,3.3629,3.3722,2433287,0
1985-04-30,3.3811,3.3992,3.3359,3.345,4400031,0
1985-05-01,3.345,3.3541,3.2541,3.2995,2807581,0
1985-05-02,3.2905,3.3087,3.2362,3.2453,3922147,0
1985-05-03,3.2541,3.3087,3.2541,3.3087,4266949,0
1985-05-06,3.3359,3.3906,3.327,3.3811,3404941,0
1985-05-07,3.3722,3.4176,3.3629,3.3992,5126692,0
1985-05-08,3.4083,3.4265,3.3722,3.4083,2809847,0
1985-05-09,3.4176,3.4898,3.4083,3.4898,7119899,0
1985-05-10,3.5264,3.5626,3.3906,3.5353,8393257,0
1985-05-13,3.5353,3.5353,3.5085,3.5169,2204175,0
1985-05-14,3.5264,3.5442,3.4265,3.4813,4490015,0
1985-05-15,3.5085,3.5536,3.4898,3.5085,5030662,0
1985-05-16,3.5169,3.5353,3.4813,3.5169,3196998,0
1985-05-17,3.5085,3.5626,3.4898,3.5169,6366019,0
1985-05-20,3.5626,3.5714,3.3811,3.5442,10041661,0
1985-05-21,3.5353,3.5442,3.499,3.5085,10139958,0
1985-05-22,3.5085,3.5353,3.4898,3.5264,5669606,0
1985-05-23,3.5085,3.5264,3.4715,3.4813,4751645,0
1985-05-24,3.4539,3.4539,3.4176,3.4176,3557680,0
1985-05-28,3.4539,3.5169,3.4446,3.5169,5845030,0
1985-05-29,3.5353,3.5714,3.5169,3.5626,8234464,0
1985-05-30,3.5714,3.5895,3.5264,3.5442,6023486,0
1985-05-31,3.5353,3.6081,3.5353,3.5626,6047680,0
1985-06-03,3.626,3.635,3.5895,3.6081,5499473,0
1985-06-04,3.6168,3.6443,3.5895,3.626,5904013,0
1985-06-05,3.6623,3.6805,3.653,3.6711,14457570,0
1985-06-06,3.6443,3.6711,3.6168,3.6711,3771670,0
1985-06-07,3.6711,3.6805,3.6081,3.6168,4121770,0
1985-06-10,3.6081,3.653,3.5895,3.653,2241982,0
1985-06-11,3.653,3.6623,3.6168,3.626,3491896,0
1985-06-12,3.626,3.6443,3.5895,3.626,7364890,0
1985-06-13,3.6168,3.635,3.5264,3.5353,4915725,0
1985-06-14,3.5807,3.6893,3.5536,3.6623,8226904,0
1985-06-17,3.626,3.635,3.5895,3.6168,2697186,0
1985-06-18,3.5895,3.6711,3.5895,3.6623,5578868,0
1985-06-19,3.6623,3.6623,3.6081,3.6081,9512353,0
1985-06-20,3.6168,3.635,3.5626,3.6081,3925926,0
1985-06-21,3.6168,3.6893,3.5895,3.6893,6874152,0
1985-06-24,3.653,3.7889,3.635,3.7348,7422359,0
1985-06-25,3.753,3.8254,3.7255,3.753,12741112,0
1985-06-26,3.7255,3.7348,3.6893,3.7078,9807253,0
1985-06-27,3.7165,3.7621,3.6893,3.7348,5835201,0
1985-06-28,3.7078,3.753,3.6983,3.7078,4092280,0
1985-07-01,3.7255,3.7255,3.6623,3.7165,3959949,0
1985-07-02,3.6983,3.7348,3.653,3.6893,5151644,0
1985-07-03,3.6805,3.6893,3.6443,3.6623,7329353,0
1985-07-05,3.6893,3.7165,3.6623,3.7165,2303232,0
1985-07-08,3.7165,3.7255,3.6983,3.6983,3129703,0
1985-07-09,3.6893,3.7078,3.635,3.635,2200391,0
1985-07-10,3.653,3.6983,3.6443,3.6893,3957685,0
1985-07-11,3.7078,3.7436,3.6983,3.7255,4227630,0
1985-07-12,3.7165,3.7348,3.6623,3.6893,2920248,0
1985-07-15,3.6443,3.6983,3.5987,3.6081,3063160,0
1985-07-16,3.6081,3.7165,3.6081,3.7078,4783402,0
1985-07-17,3.7348,3.7709,3.7255,3.7621,5439737,0
1985-07-18,3.753,3.753,3.6443,3.653,4319122,0
1985-07-19,3.653,3.6805,3.635,3.6443,3500975,0
1985-07-22,3.635,3.635,3.5895,3.6168,2512684,0
1985-07-23,3.5895,3.635,3.5626,3.5987,12536951,0
1985-07-24,3.5714,3.5807,3.4539,3.4813,7280201,0
1985-07-25,3.4898,3.5085,3.4354,3.4539,7954686,0
1985-07-26,3.4627,3.4898,3.3992,3.3992,5977359,0
1985-07-29,3.4265,3.4354,3.3906,3.4176,2685840,0
1985-07-30,3.3906,3.3992,3.2905,3.3359,7448068,0
1985-07-31,3.3629,3.4627,3.3629,3.4539,7712720,0
1985-08-01,3.4898,3.5264,3.4813,3.5085,3603807,0
1985-08-02,3.499,3.499,3.4627,3.4627,1829124,0
1985-08-05,3.4627,3.4715,3.4176,3.4715,1860127,0
1985-08-06,3.4715,3.4715,3.3722,3.3906,3475262,0
1985-08-07,3.3541,3.3906,3.345,3.345,3074502,0
1985-08-08,3.3722,3.4265,3.3629,3.4265,4330470,0
1985-08-09,3.4265,3.4265,3.3722,3.3811,8400818,0
1985-08-12,3.3906,3.4176,3.3541,3.3992,1754265,0
1985-08-13,3.3906,3.4354,3.3541,3.3906,2958056,0
1985-08-14,3.3906,3.4176,3.3722,3.3722,2279788,0
1985-08-15,3.3811,3.3906,3.3359,3.345,2655596,0
1985-08-16,3.3176,3.345,3.2905,3.2995,8022743,0
1985-08-19,3.3087,3.327,3.2633,3.2727,2505876,0
1985-08-20,3.2541,3.2995,3.2362,3.2995,5662802,0
1985-08-21,3.3176,3.345,3.2905,3.3359,3030644,0
1985-08-22,3.4176,3.4265,3.2633,3.2727,5949382,0
1985-08-23,3.2541,3.2905,3.2181,3.2453,2328937,0
1985-08-26,3.2541,3.2905,3.2181,3.2633,4239729,0
1985-08-27,3.2905,3.3087,3.2541,3.2995,2601154,0
1985-08-28,3.2995,3.2995,3.227,3.2995,3933488,0
1985-08-29,3.2905,3.2995,3.2362,3.2541,4192091,0
1985-08-30,3.2362,3.2453,3.2181,3.2181,9172087,0
1985-09-03,3.227,3.2541,3.191,3.2,2605689,0
1985-09-04,3.2,3.2181,3.1454,3.209,4300975,0
1985-09-05,3.227,3.2541,3.2,3.2,4918749,0
1985-09-06,3.209,3.3087,3.2,3.3087,3842748,0
1985-09-09,3.3087,3.3176,3.2633,3.2905,7364890,0
1985-09-10,3.2995,3.345,3.2727,3.2995,3093404,0
1985-09-11,3.2727,3.2905,3.209,3.2181,3339911,0
1985-09-12,3.2181,3.2905,3.209,3.2727,7788338,0
1985-09-13,3.2995,3.327,3.2,3.2727,7053361,0
1985-09-16,3.2995,3.3541,3.2633,3.3359,7153174,0
1985-09-17,3.345,3.3629,3.209,3.2181,5178105,0
1985-09-18,3.209,3.2181,3.1273,3.1728,12045456,0
1985-09-19,3.1816,3.2727,3.1816,3.2541,8884753,0
1985-09-20,3.3087,3.3087,3.2633,3.2633,5545598,0
1985-09-23,3.3359,3.3541,3.2995,3.327,9141844,0
1985-09-24,3.327,3.345,3.3176,3.3176,3996244,0
1985-09-25,3.2995,3.2995,3.2181,3.227,4772055,0
1985-09-26,3.2181,3.2541,3.1816,3.2541,3305881,0
1985-09-30,3.2633,3.2905,3.2362,3.2633,4238969,0
1985-10-01,3.2541,3.3541,3.2453,3.345,8771331,0
1985-10-02,3.345,3.3541,3.2541,3.2633,3550120,0
1985-10-03,3.2541,3.327,3.2453,3.2905,4040106,0
1985-10-04,3.2814,3.2905,3.2453,3.2633,2652570,0
1985-10-07,3.2633,3.2814,3.2453,3.2541,2729700,0
1985-10-08,3.2633,3.2727,3.2362,3.2453,2703988,0
1985-10-09,3.2453,3.2633,3.191,3.191,3758817,0
1985-10-10,3.209,3.2453,3.191,3.2181,3987932,0
1985-10-11,3.2362,3.2905,3.209,3.2727,4161089,0
1985-10-14,3.2633,3.3541,3.2541,3.3541,4471868,0
1985-10-15,3.3541,3.3722,3.3359,3.3359,7063188,0
1985-10-16,3.3359,3.345,3.2905,3.327,4105890,0
1985-10-17,3.3176,3.4083,3.3176,3.3992,12491587,0
1985-10-18,3.4083,3.499,3.3992,3.4627,8242025,0
1985-10-21,3.4627,3.4627,3.4354,3.4446,3935000,0
1985-10-22,3.4627,3.5085,3.4539,3.4813,5702121,0
1985-10-23,3.4898,3.5085,3.4715,3.499,3479798,0
1985-10-24,3.4898,3.499,3.4176,3.4354,5094176,0
1985-10-25,3.4176,3.4176,3.3811,3.3906,2957298,0
1985-10-28,3.3906,3.4083,3.3722,3.3906,3367128,0
1985-10-29,3.4446,3.5264,3.4354,3.5169,6475660,0
1985-10-30,3.5353,3.6168,3.5264,3.6081,7788338,0
1985-10-31,3.6168,3.6168,3.5353,3.5807,5743707,0
1985-11-01,3.5626,3.5895,3.5353,3.5807,5202302,0
1985-11-04,3.5807,3.5987,3.5264,3.5626,3249928,0
1985-11-05,3.5626,3.6081,3.345,3.6081,10374367,0
1985-11-06,3.6983,3.7165,3.653,3.7165,9414054,0
1985-11-07,3.7165,3.7255,3.6805,3.6893,8242025,0
1985-11-08,3.6893,3.7621,3.6805,3.7436,5959211,0
1985-11-11,3.7621,3.8433,3.7255,3.8433,5302872,0
1985-11-12,3.8433,3.8433,3.8072,3.8433,16620157,0
1985-11-13,3.8254,3.8254,3.753,3.7621,6009115,0
1985-11-14,3.7348,3.8072,3.7348,3.7709,7939564,0
1985-11-15,3.7709,3.8072,3.7436,3.7621,8393257,0
1985-11-18,3.7621,3.7889,3.753,3.7889,6219325,0
1985-11-19,3.8072,3.8433,3.7889,3.8072,10533156,0
1985-11-20,3.7889,3.8072,3.7436,3.7709,5980386,0
1985-11-21,3.7889,3.8345,3.7621,3.8254,8620097,0
1985-11-22,3.8072,3.8799,3.7984,3.8707,6866590,0
1985-11-25,3.8617,3.8707,3.7889,3.7984,3200778,0
1985-11-26,3.7984,3.8254,3.7621,3.8162,34268677,0
1985-11-27,3.8162,3.8617,3.8072,3.8527,21141926,0
1985-11-29,3.8799,3.898,3.8345,3.8433,3706644,0
1985-12-02,3.8345,3.8433,3.7984,3.8162,6028778,0
1985-12-03,3.7984,3.8162,3.7889,3.8162,2162589,0
1985-12-04,3.8162,3.9343,3.8162,3.9343,7788338,0
1985-12-05,3.9521,4.0519,3.9432,3.9521,13293100,0
1985-12-06,3.9343,3.9343,3.8707,3.9159,12627690,0
1985-12-09,3.9521,4.034,3.9343,4.0246,8846943,0
1985-12-10,4.0159,4.0519,3.9887,4.0246,6376606,0
1985-12-11,4.034,4.1427,4.034,4.1336,9905553,0
1985-12-12,4.1518,4.1972,4.1154,4.1427,8771331,0
1985-12-13,4.1605,4.306,4.1605,4.2695,14064373,0
1985-12-16,4.2516,4.306,4.2242,4.2606,8015179,0
1985-12-17,4.2786,4.3238,4.2334,4.2516,5930479,0
1985-12-18,4.2061,4.2606,4.1605,4.1972,5846544,0
1985-12-19,4.1605,4.1788,4.1154,4.1427,7712720,0
1985-12-20,4.1605,4.2151,4.1518,4.1518,12461340,0
1985-12-23,4.1518,4.1702,4.079,4.1062,4930851,0
1985-12-24,4.079,4.0973,4.034,4.061,2858997,0
1985-12-26,4.061,4.0882,4.0431,4.079,2055212,0
1985-12-27,4.2151,4.2151,4.0882,4.2151,3537265,0
1985-12-30,4.2242,4.2695,4.2061,4.2424,8158851,0
1985-12-31,4.2516,4.2516,4.1788,4.1972,3889629,0
1986-01-02,4.1788,4.2334,4.1246,4.1879,3957685,0
1986-01-03,4.1972,4.2334,4.1788,4.1972,2710035,0
1986-01-06,4.1972,4.2061,4.1154,4.1879,3370912,0
1986-01-07,4.2061,4.2334,4.1972,4.2061,6305525,0
1986-01-08,4.2516,4.3329,4.0973,4.1336,13179676,0
1986-01-09,4.0973,4.1336,4.0067,4.1246,7712720,0
1986-01-10,4.1246,4.1702,4.0159,4.061,4884722,0
1986-01-13,4.061,4.061,3.9976,4.0246,4246532,0
1986-01-14,4.061,4.0702,4.0159,4.061,4744836,0
1986-01-15,4.0702,4.1154,4.061,4.1062,3577339,0
1986-01-16,4.1246,4.1788,4.079,4.1788,6010631,0
1986-01-17,4.1972,4.2061,4.1154,4.1702,5733123,0
1986-01-20,4.1154,4.1154,4.079,4.1062,3091895,0
1986-01-21,4.1062,4.1336,4.061,4.061,3831407,0
1986-01-22,4.061,4.0882,4.0159,4.034,4654857,0
1986-01-23,4.034,4.1972,4.0246,4.1788,6263182,0
1986-01-24,4.2061,4.306,4.2061,4.2876,9527477,0
1986-01-27,4.342,4.4147,4.1702,4.3966,6572445,0
1986-01-28,4.4053,4.487,4.3781,4.487,9073785,0
1986-01-29,4.5143,4.5961,4.487,4.5961,7712720,0
1986-01-30,4.5596,4.6592,4.5052,4.5416,7637104,0
1986-01-31,4.4599,4.5687,4.4508,4.4508,6600424,0
1986-02-03,4.4508,4.5961,4.2151,4.5961,6561862,0
1986-02-04,4.5687,4.6319,4.5052,4.5596,5904013,0
1986-02-05,4.5596,4.7499,4.5507,4.7499,6842393,0
1986-02-06,4.6865,4.7771,4.6505,4.6776,6506662,0
1986-02-07,4.6319,4.741,4.5416,4.6865,6118003,0
1986-02-10,4.6505,4.741,4.6412,4.7228,5282458,0
1986-02-11,4.7318,4.7684,4.6592,4.6592,6993626,0
1986-02-12,4.6776,4.741,4.6319,4.6683,3968267,0
1986-02-13,4.6865,4.7139,4.6319,4.7139,3064675,0
1986-02-14,4.741,4.9313,4.7139,4.9313,11175883,0
1986-02-18,4.9132,4.9858,4.877,4.9313,5234823,0
1986-02-19,4.9223,4.9949,4.8406,4.859,5535768,0
1986-02-20,4.7862,5.0036,4.7771,4.9949,5138789,0
1986-02-21,5.0219,5.1307,4.9949,5.1035,7939564,0
1986-02-24,5.0944,5.2488,5.0219,5.158,5711951,0
1986-02-25,5.185,5.185,5.0584,5.1126,4856745,0
1986-02-26,5.0944,5.2123,5.0584,5.1487,5786055,0
1986-02-27,5.1762,5.2576,5.14,5.2488,10737318,0
1986-02-28,5.2849,5.2939,5.1762,5.2032,8166410,0
1986-03-03,5.2849,5.3935,5.185,5.2396,7939564,0
1986-03-04,5.2215,5.3754,5.2032,5.2666,9981168,0
1986-03-05,5.2032,5.2849,5.1669,5.2576,4892287,0
1986-03-06,5.3029,5.3935,5.2939,5.3121,5475274,0
1986-03-07,5.2939,5.3754,5.2758,5.3754,4003812,0
1986-03-10,5.33,5.33,5.2488,5.2666,2849926,0
1986-03-11,5.2666,5.3847,5.185,5.3847,7712720,0
1986-03-12,5.3847,5.4389,5.321,5.33,7007989,0
1986-03-13,5.3029,5.3754,5.2758,5.3574,4232924,0
1986-03-14,5.3935,5.5476,5.3847,5.5388,7637104,0
1986-03-17,5.4662,5.5388,5.3754,5.4029,4432547,0
1986-03-18,5.3847,5.4841,5.3754,5.4207,4896820,0
1986-03-19,5.4299,5.4571,5.3754,5.4117,3503996,0
1986-03-20,5.4299,5.4662,5.3664,5.4029,4629143,0
1986-03-21,5.3847,5.4029,5.1941,5.1941,8620097,0
1986-03-24,5.2215,5.3029,5.1941,5.2215,8090795,0
1986-03-25,5.2123,5.2396,5.1669,5.185,4367517,0
1986-03-26,5.2215,5.4299,5.1941,5.3847,8166410,0
1986-03-27,5.4299,5.5659,5.4299,5.4662,5999286,0
1986-03-31,5.4662,5.5567,5.4207,5.4662,4528575,0
1986-04-01,5.448,5.4662,5.3029,5.321,4501354,0
1986-04-02,5.3754,5.3935,5.3121,5.3935,7161492,0
1986-04-03,5.3935,5.4389,5.2758,5.321,6386434,0
1986-04-04,5.2758,5.321,5.1126,5.1307,8695716,0
1986-04-07,5.1126,5.1307,5.0129,5.0856,7992495,0
1986-04-08,5.1307,5.3029,5.1035,5.2305,5082834,0
1986-04-09,5.3121,5.3754,5.2032,5.2488,6871124,0
1986-04-10,5.2488,5.2849,5.2123,5.2849,3656738,0
1986-04-11,5.3029,5.3935,5.2849,5.33,5249189,0
1986-04-14,5.33,5.3395,5.3029,5.3395,2868830,0
1986-04-15,5.321,5.33,5.2396,5.2758,5448053,0
1986-04-16,5.3029,5.4117,5.2939,5.4117,7197785,0
1986-04-17,5.448,5.4841,5.2849,5.3395,5929722,0
1986-04-18,5.33,5.3574,5.158,5.1762,8998174,0
1986-04-21,5.1941,5.2849,5.1941,5.2396,7197785,0
1986-04-22,5.2576,5.2849,5.1762,5.2032,5640117,0
1986-04-23,5.1487,5.2032,4.9494,5.0036,14094619,0
1986-04-24,5.0129,5.0944,5.0129,5.0856,6698723,0
1986-04-25,5.0764,5.1126,4.9494,4.9949,6631429,0
1986-04-28,4.9949,5.0219,4.741,4.8222,11569081,0
1986-04-29,4.9132,4.9764,4.8317,4.8681,15274214,0
1986-04-30,4.877,4.9042,4.7771,4.7862,8771331,0
1986-05-01,4.7862,4.8044,4.7139,4.7228,6871885,0
1986-05-02,4.741,4.7499,4.6319,4.6319,5177352,0
1986-05-05,4.6412,4.8222,4.6412,4.8222,7216687,0
1986-05-06,4.9042,4.9042,4.8137,4.8496,7130488,0
1986-05-07,4.8044,4.8044,4.7046,4.7228,6497590,0
1986-05-08,4.741,4.7499,4.6412,4.6412,6866590,0
1986-05-09,4.6592,4.6683,4.5868,4.6142,5937283,0
1986-05-12,4.6142,4.7862,4.5961,4.6865,6990599,0
1986-05-13,4.6683,4.7771,4.6683,4.7228,6842393,0
1986-05-14,4.741,4.7954,4.7046,4.7862,6008360,0
1986-05-15,4.7684,4.7771,4.6142,4.6412,6043897,0
1986-05-16,4.6592,4.6592,4.5596,4.5779,5136518,0
1986-05-19,4.5961,4.6048,4.5052,4.5779,3896433,0
1986-05-20,4.5868,4.6592,4.5779,4.6592,7576614,0
1986-05-21,4.6592,4.6683,4.5235,4.5235,4603436,0
1986-05-22,4.5687,4.7139,4.5596,4.7046,6308553,0
1986-05-23,4.741,4.8044,4.7139,4.7771,5334634,0
1986-05-27,4.8496,4.9223,4.8137,4.9223,7342207,0
1986-05-28,4.9223,5.049,4.9223,5.0312,9466987,0
1986-05-29,5.0129,5.0856,4.9764,5.0764,5741438,0
1986-05-30,5.0764,5.0944,4.9764,4.9764,9149402,0
1986-06-02,4.9764,5.0312,4.8857,4.9313,7614423,0
1986-06-03,4.9132,4.9406,4.8681,4.9223,6234447,0
1986-06-04,4.9406,4.9679,4.8681,4.9132,5429148,0
1986-06-05,4.9132,4.9223,4.8406,4.9223,6910449,0
1986-06-06,4.9223,4.9313,4.8857,4.9223,3536508,0
1986-06-09,4.8951,4.8951,4.7771,4.8044,5300606,0
1986-06-10,4.7862,4.7954,4.6776,4.7046,7788338,0
1986-06-11,4.7139,4.7318,4.6412,4.6592,5007219,0
1986-06-12,4.6776,4.7046,4.6142,4.6776,5329340,0
1986-06-13,4.7499,4.8857,4.741,4.8857,7252228,0
1986-06-16,4.8951,4.9313,4.8681,4.8681,5064685,0
1986-06-17,4.8681,4.8681,4.7139,4.7228,4397766,0
1986-06-18,4.7139,4.7771,4.6865,4.7684,7125949,0
1986-06-19,4.741,4.7954,4.7139,4.7139,3856361,0
1986-06-20,4.741,4.7499,4.6683,4.7499,5213645,0
1986-06-23,4.7139,4.7318,4.6776,4.7228,3335374,0
1986-06-24,4.741,4.7862,4.6958,4.7499,4098328,0
1986-06-25,4.7771,4.9406,4.7499,4.9042,10661706,0
1986-06-26,4.9313,4.9406,4.8496,4.8857,6768290,0
1986-06-27,4.9494,4.9949,4.8951,4.9494,6052216,0
1986-06-30,4.9586,5.0584,4.9494,5.0036,5883598,0
1986-07-01,4.9764,4.9949,4.9313,4.9494,4824231,0
1986-07-02,4.9586,4.9679,4.9313,4.9586,3006452,0
1986-07-03,4.9764,5.0036,4.9494,4.9586,3219682,0
1986-07-07,4.9586,4.9679,4.7684,4.8044,4451449,0
1986-07-08,4.741,4.7591,4.6683,4.7318,7939564,0
1986-07-09,4.7318,4.7499,4.6776,4.7228,7561487,0
1986-07-10,4.7318,4.8496,4.6865,4.8496,7435213,0
1986-07-11,4.859,4.859,4.7591,4.8044,3332349,0
1986-07-14,4.7591,4.7684,4.7228,4.7228,3242366,0
1986-07-15,4.6776,4.7046,4.6048,4.6319,10056785,0
1986-07-16,4.6505,4.6865,4.6142,4.6319,4423470,0
1986-07-17,4.7046,4.7771,4.6592,4.6865,5884351,0
1986-07-18,4.741,4.8496,4.6776,4.7591,9225019,0
1986-07-21,4.7591,4.8044,4.7499,4.7771,4013640,0
1986-07-22,4.7954,4.8406,4.7771,4.8406,4086984,0
1986-07-23,4.8496,4.8951,4.8222,4.8406,3513827,0
1986-07-24,4.8406,4.9494,4.8137,4.9406,4463547,0
1986-07-25,5.0219,5.04,4.9494,4.9586,4177725,0
1986-07-28,4.9586,4.9679,4.7684,4.8044,4031787,0
1986-07-29,4.8044,4.8222,4.6412,4.6592,7788338,0
1986-07-30,4.6776,4.7771,4.6412,4.7499,6356946,0
1986-07-31,4.7591,4.8137,4.741,4.8044,4446912,0
1986-08-01,4.8044,4.8137,4.6683,4.7046,3559194,0
1986-08-04,4.6776,4.7228,4.5868,4.6865,4960340,0
1986-08-05,4.741,4.7499,4.6865,4.7046,3464674,0
1986-08-06,4.6865,4.7499,4.6776,4.7139,3787549,0
1986-08-07,4.7228,4.8137,4.7139,4.7591,4387936,0
1986-08-08,4.7954,4.8222,4.7771,4.8044,3693785,0
1986-08-11,4.8496,4.9132,4.8317,4.9132,5336147,0
1986-08-12,4.9406,5.04,4.9042,5.04,6781899,0
1986-08-13,5.0312,5.0944,4.9949,5.0219,7514609,0
1986-08-14,5.0129,5.0219,4.9586,4.9586,3901730,0
1986-08-15,4.9764,5.0036,4.9223,4.9949,4485475,0
1986-08-18,5.0219,5.0219,4.9679,4.9764,2886978,0
1986-08-19,4.9764,4.9949,4.9406,4.9494,2308525,0
1986-08-20,4.9949,5.185,4.9764,5.1487,8695716,0
1986-08-21,5.1669,5.1941,5.1035,5.1307,6744851,0
1986-08-22,5.1217,5.1307,5.0856,5.1126,2782631,0
1986-08-25,5.1217,5.14,5.067,5.1307,3262784,0
1986-08-26,5.1487,5.2666,5.14,5.2666,5635579,0
1986-08-27,5.2488,5.2849,5.2305,5.2666,4170917,0
1986-08-28,5.2488,5.2849,5.2215,5.2305,4412130,0
1986-08-29,5.2396,5.2849,5.2032,5.2666,3010986,0
1986-09-02,5.2939,5.3121,5.1217,5.158,4868844,0
1986-09-03,5.1307,5.185,5.0944,5.185,3696815,0
1986-09-04,5.1669,5.2576,5.14,5.2305,8771331,0
1986-09-05,5.2032,5.2123,5.1217,5.14,5898719,0
1986-09-08,5.0856,5.1217,5.049,5.049,8242025,0
1986-09-09,5.067,5.1126,5.0036,5.04,5450325,0
1986-09-10,5.04,5.0584,4.9494,4.9494,5972064,0
1986-09-11,4.9313,4.9313,4.7228,4.7228,11039779,0
1986-09-12,4.7228,4.741,4.5779,4.6233,10812933,0
1986-09-15,4.6865,4.7046,4.5779,4.6048,6894568,0
1986-09-16,4.6048,4.6505,4.5596,4.6505,4353150,0
1986-09-17,4.6505,4.6776,4.6142,4.6319,4210238,0
1986-09-18,4.6233,4.6776,4.5868,4.6776,4239729,0
1986-09-19,4.6776,4.6776,4.5416,4.5868,6348628,0
1986-09-22,4.6233,4.6412,4.5868,4.6412,3091141,0
1986-09-23,4.6505,4.6592,4.5779,4.6233,4302488,0
1986-09-24,4.6142,4.6683,4.6048,4.6319,3804185,0
1986-09-25,4.6319,4.6412,4.4508,4.5052,5715733,0
1986-09-26,4.4599,4.4779,4.4327,4.4599,6130855,0
1986-09-29,4.3693,4.4239,4.3238,4.3693,13156995,0
1986-09-30,4.3966,4.5321,4.3966,4.5321,8090795,0
1986-10-01,4.5507,4.6505,4.5321,4.6319,5621970,0
1986-10-02,4.6319,4.6683,4.5416,4.5687,4700226,0
1986-10-03,4.5868,4.6048,4.487,4.4962,5696826,0
1986-10-06,4.5143,4.5507,4.4779,4.5507,1938765,0
1986-10-07,4.5507,4.5507,4.4962,4.5416,2899076,0
1986-10-08,4.5143,4.6505,4.5052,4.6505,3589439,0
1986-10-09,4.6505,4.6958,4.5961,4.6412,3900975,0
1986-10-10,4.5868,4.6233,4.5507,4.5779,2663915,0
1986-10-13,4.5961,4.6233,4.5507,4.5961,1367873,0
1986-10-14,4.6412,4.7139,4.6319,4.6776,4330470,0
1986-10-15,4.6958,4.8137,4.6776,4.8044,5480569,0
1986-10-16,4.8317,4.8317,4.6865,4.7228,6864323,0
1986-10-17,4.6865,4.7228,4.6592,4.6958,5898719,0
1986-10-20,4.6592,4.6592,4.5779,4.6048,4832551,0
1986-10-21,4.6048,4.6505,4.5321,4.5687,5936525,0
1986-10-22,4.5779,4.6319,4.5779,4.6048,4065058,0
1986-10-23,4.6233,4.6505,4.5596,4.6505,4009104,0
1986-10-24,4.6505,4.6683,4.5596,4.5779,2107391,0
1986-10-27,4.6319,4.7499,4.5961,4.7318,3631028,0
1986-10-28,4.7499,4.7771,4.6776,4.6958,2998131,0
1986-10-29,4.6776,4.6958,4.6048,4.6412,4408348,0
1986-10-30,4.8317,4.8317,4.6958,4.741,8015179,0
1986-10-31,4.741,4.7591,4.6958,4.7228,3253708,0
1986-11-03,4.741,4.7862,4.741,4.7684,3367128,0
1986-11-04,4.7684,4.7684,4.6865,4.7139,4540677,0
1986-11-05,4.6958,4.7684,4.6958,4.7499,2720624,0
1986-11-06,4.741,4.7862,4.7139,4.7318,3352766,0
1986-11-07,4.7228,4.7499,4.6865,4.6958,3164485,0
1986-11-10,4.6865,4.8044,4.6776,4.7684,3373936,0
1986-11-11,4.7862,4.8044,4.7499,4.7591,3818553,0
1986-11-12,4.7591,4.7684,4.6319,4.6505,4666950,0
1986-11-13,4.6412,4.6592,4.5321,4.5321,6294185,0
1986-11-14,4.5416,4.5961,4.5143,4.5507,4701737,0
1986-11-17,4.5321,4.6776,4.5321,4.5961,3898708,0
1986-11-18,4.6048,4.6319,4.5052,4.5507,5039735,0
1986-11-19,4.5143,4.5596,4.3875,4.4053,10132396,0
1986-11-20,4.5052,4.5321,4.4689,4.5143,9754324,0
1986-11-21,4.5416,4.6412,4.5052,4.6412,7561487,0
1986-11-24,4.6233,4.6683,4.5868,4.6505,5210626,0
1986-11-25,4.6412,4.6505,4.5868,4.6319,4374322,0
1986-11-26,4.5961,4.6412,4.5868,4.6319,2691135,0
1986-11-28,4.6319,4.6505,4.6048,4.6319,2153510,0
1986-12-01,4.5687,4.6505,4.5596,4.6505,3889629,0
1986-12-02,4.6683,4.8222,4.6683,4.8137,9905553,0
1986-12-03,4.8317,4.9406,4.8137,4.8951,16408436,0
1986-12-04,4.9042,4.9949,4.8951,4.9132,7637104,0
1986-12-05,4.9042,4.9586,4.8406,4.9132,5972064,0
1986-12-08,4.8496,4.9042,4.7771,4.8681,6824244,0
1986-12-09,4.8222,4.8317,4.7862,4.8317,4469598,0
1986-12-10,4.8317,4.8496,4.8137,4.8317,8922558,0
1986-12-11,4.8222,4.8222,4.6958,4.7499,5141058,0
1986-12-12,4.7318,4.7499,4.6683,4.6683,4075645,0
1986-12-15,4.6592,4.7771,4.6505,4.7771,19886719,0
1986-12-16,4.8137,4.8222,4.7228,4.7862,7421604,0
1986-12-17,4.7499,4.7862,4.7318,4.741,4566383,0
1986-12-18,4.7228,4.7771,4.7139,4.7684,5647679,0
1986-12-19,4.7771,4.8222,4.7591,4.7862,10208012,0
1986-12-22,4.8137,4.8406,4.7684,4.7771,7398919,0
1986-12-23,4.7771,4.8137,4.6592,4.6683,34934089,0
1986-12-24,4.6776,4.741,4.6776,4.7318,11191007,0
1986-12-26,4.7499,4.7684,4.6958,4.7499,1386781,0
1986-12-29,4.7228,4.7499,4.6776,4.7046,2614009,0
1986-12-30,4.6958,4.6958,4.6412,4.6592,4090764,0
1986-12-31,4.6412,4.6505,4.5143,4.5868,8771331,0
1987-01-02,4.6233,4.6865,4.6142,4.6865,4201166,0
1987-01-05,4.7954,4.8857,4.7499,4.8406,9860184,0
1987-01-06,4.877,4.9586,4.877,4.9223,11289304,0
1987-01-07,4.9223,4.9949,4.9042,4.9679,8993641,0
1987-01-08,4.9679,5.0944,4.9406,5.0944,11463220,0
1987-01-09,5.049,5.1307,5.0219,5.1126,9968315,0
1987-01-12,5.1035,5.1217,5.049,5.0944,7358086,0
1987-01-13,5.0944,5.1307,5.0584,5.0856,7065456,0
1987-01-14,5.1035,5.1941,5.0856,5.1762,8135406,0
1987-01-15,5.2488,5.3121,5.1941,5.2666,9609141,0
1987-01-16,5.2849,5.3484,5.2576,5.2758,15349827,0
1987-01-19,5.2666,5.4207,5.2215,5.3935,7876049,0
1987-01-20,5.448,5.5748,5.4389,5.4662,12707841,0
1987-01-21,5.4389,5.5659,5.3935,5.5208,9712732,0
1987-01-22,5.4571,5.6203,5.448,5.6203,9761127,0
1987-01-23,5.6838,5.9012,5.5932,5.6022,18952120,0
1987-01-26,5.5293,5.5659,5.4662,5.5115,8671518,0
1987-01-27,5.5659,5.6474,5.5567,5.6474,8915755,0
1987-01-28,5.6746,5.7108,5.5748,5.6203,6803831,0
1987-01-29,5.6838,5.6927,5.6203,5.6297,6856758,0
1987-01-30,5.5932,5.6022,5.4662,5.5115,10407635,0
1987-02-02,5.4754,5.5659,5.4662,5.5476,6700996,0
1987-02-03,5.5659,5.5932,5.4029,5.4207,7363381,0
1987-02-04,5.4754,5.4841,5.4299,5.4389,7150900,0
1987-02-05,5.5115,5.5115,5.4299,5.5024,7170562,0
1987-02-06,5.4841,5.5388,5.4029,5.4299,6017434,0
1987-02-09,5.4389,5.5293,5.4207,5.5115,3798892,0
1987-02-10,5.4841,5.5208,5.3935,5.4571,5626503,0
1987-02-11,5.4571,5.5024,5.3847,5.4754,9501011,0
1987-02-12,5.5208,5.5748,5.4662,5.5293,5806470,0
1987-02-13,5.5115,5.6474,5.5115,5.5932,5428395,0
1987-02-17,5.5932,5.7471,5.5748,5.738,7060164,0
1987-02-18,5.7926,5.9012,5.6746,5.7018,7356572,0
1987-02-19,5.7291,5.7835,5.6746,5.7198,5724804,0
1987-02-20,5.7018,5.7291,5.6474,5.6567,7153928,0
1987-02-23,5.6297,5.6567,5.5115,5.5476,7314985,0
1987-02-24,5.5567,5.6297,5.5293,5.611,4728956,0
1987-02-25,5.5932,5.6022,5.5208,5.5567,6526322,0
1987-02-26,5.5659,5.9102,5.5476,5.8923,19999386,0
1987-02-27,5.9102,6.0916,5.9102,5.9919,14063618,0
1987-03-02,6.1368,6.2278,6.037,6.2183,12607275,0
1987-03-03,6.2005,6.2093,6.0916,6.1096,8154310,0
1987-03-04,6.1188,6.2005,6.037,6.2005,8434839,0
1987-03-05,6.2458,6.2911,6.2005,6.2458,5928207,0
1987-03-06,6.2458,6.5176,6.1822,6.5176,9076059,0
1987-03-09,6.2548,6.3,6.2278,6.2278,14201235,0
1987-03-10,6.3,6.4179,6.3,6.3999,12467385,0
1987-03-11,6.4633,6.4724,6.3182,6.3365,13175897,0
1987-03-12,6.3272,6.3726,6.282,6.3456,5540305,0
1987-03-13,6.3272,6.3456,6.2639,6.282,5537279,0
1987-03-16,6.2278,6.2639,6.1734,6.2364,3575075,0
1987-03-17,6.1734,6.2911,6.1734,6.2911,5584917,0
1987-03-18,6.3818,6.5812,6.282,6.3726,22615663,0
1987-03-19,6.4724,6.4814,6.3365,6.3818,11033729,0
1987-03-20,6.4361,6.4542,6.2458,6.2548,16571006,0
1987-03-23,6.2005,6.2639,6.1822,6.2278,10863592,0
1987-03-24,6.4814,6.4903,6.3272,6.3726,14831865,0
1987-03-25,6.3907,6.3907,6.3182,6.3456,5944089,0
1987-03-26,6.3818,6.4179,6.3365,6.3365,7747504,0
1987-03-27,6.3907,6.3999,6.2093,6.2093,6934645,0
1987-03-30,5.9468,6.1368,5.9012,5.9468,15550206,0
1987-03-31,6.0282,6.0916,5.9647,6.0553,8142213,0
1987-04-01,5.9825,6.0553,5.974,6.0553,9724078,0
1987-04-02,6.0916,6.0916,5.8105,5.8651,16748701,0
1987-04-03,5.9012,6.0916,5.8651,6.0464,17905608,0
1987-04-06,6.1279,6.1463,6.0553,6.0825,6561105,0
1987-04-07,6.0553,6.0737,5.974,5.9825,8468868,0
1987-04-08,6.0282,6.037,5.9468,5.9825,6022730,0
1987-04-09,5.974,6.0013,5.8651,5.8651,7561487,0
1987-04-10,5.8651,5.9284,5.8197,5.8923,6335774,0
1987-04-13,5.8739,5.9195,5.8651,5.8651,6053728,0
1987-04-14,5.7835,5.8016,5.5115,5.6474,14442446,0
1987-04-15,5.7471,5.7563,5.5567,5.6567,9603093,0
1987-04-16,5.7198,5.7563,5.6567,5.6746,10283626,0
1987-04-20,5.7198,5.7291,5.6383,5.6746,5724050,0
1987-04-21,5.6655,5.6927,5.5748,5.6655,9300634,0
1987-04-22,5.6297,5.6567,5.5115,5.5293,10737318,0
1987-04-23,5.5748,5.5839,5.4207,5.4299,8090795,0
1987-04-24,5.3935,5.4754,5.3754,5.3754,8242025,0
1987-04-27,5.3029,5.3754,5.2488,5.3029,13988756,0
1987-04-28,5.3395,5.3664,5.2576,5.3121,7561487,0
1987-04-29,5.3484,5.4754,5.3484,5.4117,10283626,0
1987-04-30,5.4117,5.611,5.4029,5.5476,6342580,0
1987-05-01,5.5388,5.5839,5.5024,5.5115,4418936,0
1987-05-04,5.5476,5.611,5.3847,5.4934,5964505,0
1987-05-05,5.5932,5.6567,5.5748,5.6297,5336147,0
1987-05-06,5.6383,5.6474,5.5024,5.5476,5060908,0
1987-05-07,5.5388,5.5839,5.4299,5.4571,5601550,0
1987-05-08,5.4841,5.5115,5.4029,5.4029,5219699,0
1987-05-11,5.33,5.5932,5.2939,5.33,5557695,0
1987-05-12,5.33,5.4754,5.2939,5.3935,5671117,0
1987-05-13,5.4117,5.4754,5.2488,5.3754,6238230,0
1987-05-14,5.3754,5.4117,5.2939,5.3484,3214390,0
1987-05-15,5.2939,5.3121,5.1307,5.1307,6200419,0
1987-05-18,5.1126,5.1307,4.8044,4.9223,9111596,0
1987-05-19,5.0036,5.1126,4.9223,4.9858,8242025,0
1987-05-20,4.9679,5.2123,4.9223,5.2123,8090795,0
1987-05-21,5.2488,5.4117,5.2488,5.3754,6843146,0
1987-05-22,5.3754,5.4299,5.33,5.3935,3379989,0
1987-05-26,5.5932,5.7018,5.4934,5.7018,8015179,0
1987-05-27,5.6746,5.6746,5.5115,5.6383,3268834,0
1987-05-28,5.6203,5.6746,5.5115,5.6567,3818553,0
1987-05-29,5.6746,5.7018,5.4754,5.4934,3401535,0
1987-06-01,5.6203,5.6203,5.4754,5.4754,2890755,0
1987-06-02,5.4754,5.5567,5.4117,5.4754,3931977,0
1987-06-03,5.5115,5.6746,5.5115,5.6203,4725929,0
1987-06-04,5.5748,5.6567,5.5388,5.5748,3372047,0
1987-06-05,5.6203,5.6203,5.4754,5.4934,3000022,0
1987-06-08,5.4571,5.5748,5.3754,5.5115,4877161,0
1987-06-09,5.5567,5.6383,5.4934,5.5932,4196623,0
1987-06-10,5.6567,5.7563,5.6203,5.6746,7977373,0
1987-06-11,5.7018,5.738,5.6567,5.6567,4423470,0
1987-06-12,5.738,5.8377,5.6746,5.8197,6162615,0
1987-06-15,5.8651,6.0013,5.7835,5.8377,5897964,0
1987-06-16,5.8377,5.9012,5.8197,5.9012,4234436,0
1987-06-17,5.9012,5.9012,5.8016,5.8377,3477153,0
1987-06-18,5.8377,5.8831,5.7563,5.8197,3661273,0
1987-06-19,5.7563,5.8831,5.7563,5.8377,7977373,0
1987-06-22,5.9012,6.0282,5.9012,5.9825,4650315,0
1987-06-23,6.0013,6.0013,5.8831,5.9195,4612509,0
1987-06-24,5.8651,5.9647,5.8016,5.8016,3283200,0
1987-06-25,5.8831,5.9647,5.8831,5.9195,3760711,0
1987-06-26,5.8923,5.974,5.8468,5.8923,3464298,0
1987-06-29,5.8739,5.9284,5.7652,5.7926,4007588,0
1987-06-30,5.7926,5.8105,5.5839,5.6022,4423470,0
1987-07-01,5.5476,5.6655,5.5208,5.6655,5671117,0
1987-07-02,5.7108,5.7652,5.6838,5.7291,3372803,0
1987-07-06,5.8105,5.8286,5.7108,5.7471,4347855,0
1987-07-07,5.7291,5.7471,5.6297,5.6297,5841251,0
1987-07-08,5.6297,5.6655,5.5208,5.5476,3339529,0
1987-07-09,5.5659,5.5839,5.4029,5.4662,5708927,0
1987-07-10,5.4662,5.5208,5.4207,5.4389,4310049,0
1987-07-13,5.4389,5.4662,5.3847,5.4207,3573182,0
1987-07-14,5.4029,5.4389,5.3847,5.4207,6389460,0
1987-07-15,5.4029,5.4662,5.3574,5.4029,5519888,0
1987-07-16,5.4207,5.4389,5.3029,5.3847,3345203,0
1987-07-17,5.4207,5.4389,5.3395,5.3574,6465074,0
1987-07-20,5.3574,5.4029,5.2396,5.2576,3931977,0
1987-07-21,5.2758,5.5024,5.2758,5.5024,8393257,0
1987-07-22,5.4841,5.6655,5.4841,5.6474,6994379,0
1987-07-23,5.6297,5.6474,5.5208,5.5839,4461281,0
1987-07-24,5.5659,5.6474,5.5024,5.5208,2649927,0
1987-07-27,5.5476,5.7652,5.5024,5.7652,5104006,0
1987-07-28,5.974,5.9919,5.8286,5.9102,10397046,0
1987-07-29,5.9284,6.0553,5.8468,6.0553,8242025,0
1987-07-30,6.1008,6.1188,5.974,6.037,7901759,0
1987-07-31,5.9919,6.1008,5.974,6.037,5066198,0
1987-08-03,5.9102,5.9919,5.8468,5.8923,4121011,0
1987-08-04,5.8468,5.9284,5.8286,5.8286,4499089,0
1987-08-05,5.9102,6.0192,5.9102,5.974,4839354,0
1987-08-06,5.9919,6.1008,5.8468,6.0737,5179620,0
1987-08-07,6.0737,6.1008,5.9919,5.9919,4725929,0
1987-08-10,5.9919,6.1822,5.9919,6.1549,6049195,0
1987-08-11,6.2005,6.3456,6.1368,6.3456,12930147,0
1987-08-12,6.3636,6.4452,6.2364,6.3636,9376247,0
1987-08-13,6.3818,6.5085,6.3636,6.5085,6540690,0
1987-08-14,6.3999,6.5085,6.3818,6.4452,4574699,0
1987-08-17,6.4633,6.5267,6.4452,6.5085,3628759,0
1987-08-18,6.3818,6.4268,6.1549,6.2183,7334644,0
1987-08-19,6.2005,6.3,6.1188,6.2639,3762221,0
1987-08-20,6.3,6.3818,6.2364,6.3182,6313848,0
1987-08-21,6.3182,6.4633,6.3182,6.3818,6767534,0
1987-08-24,6.3636,6.3818,6.2183,6.2364,2959190,0
1987-08-25,6.3182,6.4452,6.3,6.3636,5141812,0
1987-08-26,6.3636,6.3999,6.1188,6.1368,3856361,0
1987-08-27,6.1368,6.2364,6.1188,6.1822,3894167,0
1987-08-28,6.2183,6.3,5.974,5.974,4952776,0
1987-08-31,5.9919,6.1368,5.9919,6.0737,4839354,0
1987-09-01,6.1008,6.1822,5.8286,5.8923,4461281,0
1987-09-02,5.9284,6.0192,5.8468,5.9102,8264711,0
1987-09-03,5.9557,5.9919,5.8286,5.8923,5799667,0
1987-09-04,5.8923,5.9284,5.8739,5.8739,3779610,0
1987-09-08,5.8286,5.9284,5.6474,5.8105,5822346,0
1987-09-09,5.8286,5.9102,5.7652,5.8739,3856361,0
1987-09-10,6.0192,6.0553,5.8923,6.037,5028390,0
1987-09-11,6.0192,6.1549,6.0192,6.1008,6238230,0
1987-09-14,6.1368,6.2183,6.0553,6.2183,6086998,0
1987-09-15,6.1822,6.2005,6.037,6.1008,3174315,0
1987-09-16,5.9919,6.1188,5.8923,5.8923,5255236,0
1987-09-17,5.974,5.974,5.8286,5.8468,4385665,0
1987-09-18,5.8923,5.974,5.8739,5.9102,4725929,0
1987-09-21,5.9919,6.1008,5.8286,5.8739,3188683,0
1987-09-22,5.8923,6.0553,5.8468,6.037,3463540,0
1987-09-23,6.0553,6.0553,5.9284,6.037,4347855,0
1987-09-24,5.9557,6.1188,5.8739,5.8739,1924398,0
1987-09-25,5.8739,5.974,5.8468,5.9557,3122896,0
1987-09-28,5.974,6.0553,5.6838,5.6838,7863948,0
1987-09-29,5.8286,5.9468,5.8016,5.8923,7372454,0
1987-09-30,5.9284,5.9919,5.8923,5.9284,4499089,0
1987-10-01,6.0098,6.1549,5.974,6.1549,4810243,0
1987-10-02,6.1549,6.2183,6.0737,6.1188,5351269,0
1987-10-05,6.1279,6.164,6.0464,6.1096,6299857,0
1987-10-06,6.1279,6.1279,5.8562,5.9012,3842369,0
1987-10-07,5.8739,6.0013,5.8562,6.0013,7647316,0
1987-10-08,5.9647,5.9825,5.8377,5.9012,3687740,0
1987-10-09,5.9012,5.9647,5.8105,5.8105,3211365,0
1987-10-12,5.8562,5.9375,5.8105,5.8562,3294541,0
1987-10-13,6.0192,6.0192,5.9012,5.9825,5809871,0
1987-10-14,5.8739,5.9195,5.6927,5.7563,5483214,0
1987-10-15,5.611,5.7743,5.5476,5.5659,8366035,0
1987-10-16,5.5476,5.611,5.049,5.067,11992145,0
1987-10-19,4.7771,4.9223,3.5264,3.7348,19063275,0
1987-10-20,3.9887,4.859,3.4446,4.0246,20409599,0
1987-10-21,4.3603,4.877,4.3603,4.7771,15232626,0
1987-10-22,3.9072,4.5687,3.9072,4.3238,13423537,0
1987-10-23,4.1972,4.5235,4.1702,4.342,7054492,0
1987-10-26,3.9887,4.1154,3.653,3.653,10632209,0
1987-10-27,4.0702,4.1518,3.8254,3.9432,9396287,0
1987-10-28,3.6983,3.925,3.653,3.7801,10192132,0
1987-10-29,3.7801,4.0067,3.7348,3.925,8088905,0
1987-10-30,4.1518,4.342,4.0067,4.0067,9559615,0
1987-11-02,3.9887,4.2334,3.9706,4.1702,4356932,0
1987-11-03,4.0882,4.1702,3.9072,4.1702,5387944,0
1987-11-04,4.0246,4.2151,4.0246,4.1972,4257874,0
1987-11-05,4.1518,4.2966,4.1154,4.2334,7414420,0
1987-11-06,4.2966,4.5868,4.1154,4.1518,5519510,0
1987-11-09,4.1154,4.1154,3.8617,3.9887,5192098,0
1987-11-10,3.8433,3.9072,3.6983,3.7348,6665452,0
1987-11-11,3.8617,4.0246,3.8617,3.9432,4375081,0
1987-11-12,4.1702,4.2151,4.1336,4.1972,7081334,0
1987-11-13,4.1518,4.2334,4.1154,4.1518,4514589,0
1987-11-16,4.2786,4.2966,4.0702,4.1972,3542182,0
1987-11-17,4.1154,4.1336,4.0067,4.0702,4254096,0
1987-11-18,4.0882,4.1336,3.9432,4.0882,3348606,0
1987-11-19,3.9432,4.0519,3.8799,3.925,4336135,0
1987-11-20,3.8254,4.0519,3.7984,3.9887,7367919,0
1987-11-23,3.8433,4.1702,3.8433,3.8617,3060134,0
1987-11-24,3.925,4.0246,3.8617,3.9887,5298337,0
1987-11-25,3.9887,4.1336,3.9887,4.0067,5030662,0
1987-11-27,3.9432,4.0519,3.8799,3.925,3170156,0
1987-11-30,3.7621,4.1336,3.5536,3.7165,7128974,0
1987-12-01,3.7984,3.8433,3.635,3.635,3631782,0
1987-12-02,3.653,3.7348,3.5714,3.7165,3764487,0
1987-12-03,3.6983,3.6983,3.4898,3.5264,6516115,0
1987-12-04,3.4898,3.635,3.4446,3.5895,6199666,0
1987-12-07,3.5714,3.6168,3.5264,3.5714,3149362,0
1987-12-08,3.5536,3.6983,3.4898,3.6983,3609477,0
1987-12-09,3.653,3.7984,3.635,3.7165,6523673,0
1987-12-10,3.635,3.7348,3.5714,3.5714,6181139,0
1987-12-11,3.5895,3.7165,3.5264,3.6168,4981130,0
1987-12-14,3.5714,3.7801,3.5536,3.7801,4893419,0
1987-12-15,3.8254,4.0246,3.7984,3.8617,6752033,0
1987-12-16,3.8617,3.9706,3.8254,3.925,4955801,0
1987-12-17,3.925,3.9432,3.7984,3.8254,5913464,0
1987-12-18,3.8433,3.9706,3.7984,3.925,9618974,0
1987-12-21,3.9706,4.0067,3.925,4.0067,5576599,0
1987-12-22,3.9887,3.9887,3.7801,3.8433,4544075,0
1987-12-23,3.8433,3.925,3.7801,3.8617,5340303,0
1987-12-24,3.9072,3.925,3.8254,3.8433,2723647,0
1987-12-28,3.7348,3.8799,3.6983,3.7984,3793983,0
1987-12-29,3.7348,3.7801,3.6711,3.6983,3491516,0
1987-12-30,3.7165,3.8433,3.6711,3.7984,5042379,0
1987-12-31,3.8345,3.8707,3.7709,3.8345,6059778,0
1988-01-04,3.9072,4.0973,3.9072,4.0519,6063937,0
1988-01-05,4.1788,4.2695,4.0159,4.1788,7526708,0
1988-01-06,4.2242,4.2876,4.0519,4.2242,4007588,0
1988-01-07,4.1788,4.3693,4.1605,4.3693,6009498,0
1988-01-08,4.3512,4.3693,4.0159,4.034,5919514,0
1988-01-11,4.0519,4.2061,4.034,4.2061,5584162,0
1988-01-12,4.1605,4.2061,3.9521,4.1788,4121011,0
1988-01-13,4.1427,4.2695,4.0973,4.2242,4234810,0
1988-01-14,4.1788,4.2242,4.0973,4.2061,2993594,0
1988-01-15,4.3512,4.3966,4.2424,4.2876,7055628,0
1988-01-18,4.2876,4.3512,4.2424,4.2876,2781871,0
1988-01-19,4.2424,4.3329,4.2242,4.2695,4135758,0
1988-01-20,4.2061,4.2876,4.1154,4.2242,5935772,0
1988-01-21,4.2876,4.306,4.0973,4.2424,5638981,0
1988-01-22,4.306,4.3329,4.2424,4.306,2908908,0
1988-01-25,4.3693,4.5416,4.3329,4.4779,6900238,0
1988-01-26,4.3966,4.4599,4.3329,4.3966,3226865,0
1988-01-27,4.3966,4.3966,4.1427,4.2424,5633309,0
1988-01-28,4.2695,4.306,4.1788,4.2242,3545583,0
1988-01-29,4.2695,4.4327,4.2424,4.4327,5066198,0
1988-02-01,4.4779,4.5416,4.4147,4.5235,4385665,0
1988-02-02,4.4779,4.5235,4.4147,4.4962,3325922,0
1988-02-03,4.4779,4.5235,4.3329,4.3693,3461651,0
1988-02-04,4.3693,4.4599,4.3693,4.4147,3576209,0
1988-02-05,4.4327,4.4599,4.3329,4.3329,2703611,0
1988-02-08,4.2695,4.2695,4.2061,4.2242,3280172,0
1988-02-09,4.2242,4.2876,4.1427,4.2695,3235562,0
1988-02-10,4.2424,4.3693,4.1788,4.3693,3666188,0
1988-02-11,4.3512,4.3693,4.2695,4.306,3573935,0
1988-02-12,4.306,4.3512,4.2424,4.2695,2842366,0
1988-02-16,4.2695,4.2876,4.2242,4.2876,1872606,0
1988-02-17,4.2876,4.3329,4.2242,4.306,2877526,0
1988-02-18,4.2695,4.2876,4.1788,4.2424,1965233,0
1988-02-19,4.2242,4.2424,4.1605,4.2424,4010236,0
1988-02-22,4.2424,4.4147,4.1788,4.3512,3330837,0
1988-02-23,4.3512,4.3966,4.2424,4.306,3541800,0
1988-02-24,4.2695,4.4327,4.2695,4.3966,3574694,0
1988-02-25,4.3693,4.4779,4.2695,4.2876,5540680,0
1988-02-26,4.2876,4.306,4.2424,4.2876,2064284,0
1988-02-29,4.2876,4.4327,4.2876,4.3966,3818553,0
1988-03-01,4.4327,4.4779,4.3512,4.4327,5633309,0
1988-03-02,4.4599,4.5235,4.4327,4.4599,4536896,0
1988-03-03,4.5235,4.6683,4.4962,4.6233,7142960,0
1988-03-04,4.6233,4.6683,4.5416,4.6048,3605318,0
1988-03-07,4.5779,4.7046,4.5416,4.7046,4895308,0
1988-03-08,4.7046,4.7499,4.6683,4.7318,5167523,0
1988-03-09,4.7318,4.7318,4.6683,4.7046,2942177,0
1988-03-10,4.7046,4.7318,4.5416,4.5779,4083204,0
1988-03-11,4.5596,4.5596,4.4147,4.5235,3207581,0
1988-03-14,4.4962,4.5416,4.4779,4.5235,2028746,0
1988-03-15,4.5235,4.5235,4.4147,4.4779,2527052,0
1988-03-16,4.4327,4.4599,4.3329,4.4147,4929334,0
1988-03-17,4.4327,4.5596,4.4327,4.5596,4574699,0
1988-03-18,4.5235,4.5416,4.4147,4.4779,7745613,0
1988-03-21,4.3966,4.4599,4.3693,4.4327,2879036,0
1988-03-22,4.4962,4.4962,4.3512,4.3966,3856361,0
1988-03-23,4.4147,4.4327,4.3512,4.3966,2727053,0
1988-03-24,4.2695,4.3512,4.2242,4.2424,3462030,0
1988-03-25,4.2424,4.2876,4.0519,4.1427,3856361,0
1988-03-28,4.034,4.1605,4.0159,4.1427,5104006,0
1988-03-29,4.2242,4.2242,4.1154,4.1427,3643127,0
1988-03-30,4.1427,4.2061,3.9887,4.0159,5378491,0
1988-03-31,4.079,4.1427,4.034,4.1154,5233686,0
1988-04-04,4.1062,4.1518,3.9976,4.0246,3345203,0
1988-04-05,4.0431,4.2151,4.0431,4.1972,3010233,0
1988-04-06,4.1518,4.3238,4.1062,4.3238,6378875,0
1988-04-07,4.3603,4.4239,4.1702,4.2786,5126311,0
1988-04-08,4.3238,4.4508,4.1246,4.3875,3056355,0
1988-04-11,4.4053,4.4508,4.3603,4.4239,2295669,0
1988-04-12,4.4508,4.5321,4.4239,4.5143,4903626,0
1988-04-13,4.4689,4.5143,4.4053,4.4689,4196623,0
1988-04-14,4.4053,4.4239,4.2334,4.2334,6697969,0
1988-04-15,4.2606,4.2786,4.1702,4.2151,7095701,0
1988-04-18,4.2334,4.2334,4.1246,4.1702,3706644,0
1988-04-19,4.1972,4.2334,4.1246,4.1246,5131602,0
1988-04-20,4.1518,4.1972,4.0882,4.0882,4196623,0
1988-04-21,4.1062,4.1702,3.9976,4.0431,7283228,0
1988-04-22,4.0882,4.1246,4.0431,4.1062,4926311,0
1988-04-25,4.1246,4.1518,4.061,4.0882,2368635,0
1988-04-26,4.1062,4.1702,4.0882,4.1062,2970154,0
1988-04-27,4.0882,4.1062,4.0431,4.061,4158819,0
1988-04-28,4.061,4.0882,4.0431,4.0431,2482438,0
1988-04-29,4.0882,4.0882,4.0431,4.0882,1948596,0
1988-05-02,4.0431,4.0882,4.0431,4.061,2703988,0
1988-05-03,4.0882,4.1062,4.0431,4.0882,2364852,0
1988-05-04,4.1062,4.1062,4.0431,4.0431,2950872,0
1988-05-05,4.0431,4.061,3.9976,4.0246,2528564,0
1988-05-06,3.9793,4.0882,3.9793,3.9976,3127433,0
1988-05-09,3.9976,4.0431,3.9614,3.9793,3048794,0
1988-05-10,3.9976,4.0882,3.9793,3.9976,4939921,0
1988-05-11,3.9793,3.9976,3.898,3.898,5323290,0
1988-05-12,3.9343,3.9793,3.9343,3.9614,1861259,0
1988-05-13,3.9976,4.0431,3.9343,3.9793,2438960,0
1988-05-16,3.9976,4.061,3.9793,3.9976,2321754,0
1988-05-17,4.0431,4.061,3.9793,3.9976,4121011,0
1988-05-18,3.9793,3.9976,3.9159,3.9159,3510422,0
1988-05-19,3.9343,4.0246,3.898,4.0246,3542182,0
1988-05-20,4.061,4.061,3.9976,4.0431,2758433,0
1988-05-23,3.9976,4.0431,3.9159,4.0246,2438204,0
1988-05-24,3.9976,4.0431,3.9793,4.0431,1581489,0
1988-05-25,4.0246,4.1062,4.0246,4.0882,4233680,0
1988-05-26,4.061,4.2151,4.061,4.2151,4630658,0
1988-05-27,4.1972,4.2334,4.1518,4.1702,2082814,0
1988-05-31,4.1972,4.3238,4.1972,4.2966,4347855,0
1988-06-01,4.342,4.487,4.342,4.4689,10297993,0
1988-06-02,4.4508,4.5507,4.4053,4.487,6744851,0
1988-06-03,4.5143,4.5321,4.4239,4.4689,2530075,0
1988-06-06,4.4689,4.6142,4.4689,4.5961,4411374,0
1988-06-07,4.5779,4.5961,4.4689,4.4689,3586798,0
1988-06-08,4.487,4.6412,4.4689,4.5779,5897964,0
1988-06-09,4.5779,4.6412,4.5507,4.5507,4990583,0
1988-06-10,4.5779,4.6412,4.5321,4.6412,5444273,0
1988-06-13,4.6592,4.6592,4.5507,4.5779,2341795,0
1988-06-14,4.6412,4.7046,4.6142,4.6142,3669591,0
1988-06-15,4.6142,4.6412,4.5507,4.6412,3293409,0
1988-06-16,4.5779,4.5961,4.4689,4.4689,2505498,0
1988-06-17,4.5143,4.5507,4.4508,4.5321,6154674,0
1988-06-20,4.5143,4.5507,4.4508,4.5143,1968634,0
1988-06-21,4.5507,4.5779,4.487,4.5779,3024973,0
1988-06-22,4.6592,4.7228,4.5961,4.6865,4807598,0
1988-06-23,4.6592,4.6865,4.5507,4.5961,1919861,0
1988-06-24,4.6142,4.6592,4.5779,4.6142,2302853,0
1988-06-27,4.6412,4.6592,4.4508,4.487,2713061,0
1988-06-28,4.5143,4.6142,4.487,4.5961,2247272,0
1988-06-29,4.6142,4.6412,4.487,4.5507,2427236,0
1988-06-30,4.5507,4.6865,4.5507,4.6865,2503609,0
1988-07-01,4.6683,4.7771,4.5416,4.6319,3770535,0
1988-07-05,4.6048,4.7318,4.5868,4.7318,3647663,0
1988-07-06,4.7139,4.7318,4.6048,4.6683,4198516,0
1988-07-07,4.6683,4.6958,4.5868,4.6319,2726295,0
1988-07-08,4.6319,4.6683,4.5687,4.5868,1931204,0
1988-07-11,4.6319,4.6958,4.5687,4.6683,1853320,0
1988-07-12,4.6319,4.6505,4.5235,4.5416,3085085,0
1988-07-13,4.5687,4.5868,4.4599,4.5416,3633298,0
1988-07-14,4.5416,4.6683,4.5235,4.6505,3204180,0
1988-07-15,4.6048,4.7591,4.6048,4.7318,4158819,0
1988-07-18,4.7318,4.7318,4.6505,4.6958,2044625,0
1988-07-19,4.6319,4.7139,4.5868,4.6048,2952008,0
1988-07-20,4.6048,4.6683,4.5868,4.6683,2066930,0
1988-07-21,4.6505,4.6505,4.5416,4.5687,2020432,0
1988-07-22,4.5687,4.6048,4.5235,4.5416,2490755,0
1988-07-25,4.5235,4.6319,4.5235,4.6048,1296039,0
1988-07-26,4.6048,4.6683,4.5687,4.5687,1827234,0
1988-07-27,4.5868,4.6319,4.5416,4.5416,3657495,0
1988-07-28,4.5687,4.6505,4.5235,4.6505,1957289,0
1988-07-29,4.6683,4.8681,4.6319,4.8222,5803441,0
1988-08-01,4.8857,5.04,4.8857,4.9949,7068860,0
1988-08-02,5.0129,5.0584,4.9494,4.9679,7406103,0
1988-08-03,4.9949,5.1669,4.9679,5.14,6707040,0
1988-08-04,5.185,5.2032,5.0584,5.0764,5644653,0
1988-08-05,4.9679,5.04,4.9042,4.9494,2269961,0
1988-08-08,4.9494,4.9679,4.8044,4.8044,3710425,0
1988-08-09,4.8406,4.8681,4.6683,4.7771,5407978,0
1988-08-10,4.7591,4.8222,4.6683,4.7139,7413286,0
1988-08-11,4.7591,4.8044,4.6683,4.8044,4263925,0
1988-08-12,4.7771,4.8406,4.7318,4.7771,3634429,0
1988-08-15,4.7318,4.8044,4.7318,4.7591,2097178,0
1988-08-16,4.7591,4.9949,4.7139,4.9042,6809122,0
1988-08-17,4.9679,5.04,4.9313,5.0129,5626125,0
1988-08-18,5.0129,5.0764,4.9494,5.0129,3660139,0
1988-08-19,4.9949,5.04,4.9494,4.9494,3534243,0
1988-08-22,4.9679,4.9949,4.8406,4.8857,2729320,0
1988-08-23,4.9313,4.9494,4.8406,4.9042,3407966,0
1988-08-24,4.8857,4.9313,4.8406,4.9313,4041241,0
1988-08-25,4.8222,4.8857,4.7771,4.8222,4355421,0
1988-08-26,4.8044,4.8681,4.8044,4.8406,2333853,0
1988-08-29,4.9679,5.0584,4.9494,4.9949,5721400,0
1988-08-30,5.0129,5.0129,4.9313,4.9494,2639719,0
1988-08-31,4.9949,5.0129,4.9042,4.9042,2698697,0
1988-09-01,4.8857,4.9042,4.7591,4.7771,2668451,0
1988-09-02,4.9494,5.0129,4.9313,4.9949,5519510,0
1988-09-06,5.0129,5.0584,4.9949,5.0584,2683196,0
1988-09-07,5.1217,5.1217,5.0584,5.1035,3840861,0
1988-09-08,5.0764,5.1035,5.0129,5.04,3467323,0
1988-09-09,5.04,5.1217,4.9679,5.0584,2445766,0
1988-09-12,5.1035,5.1217,5.0129,5.04,2088481,0
1988-09-13,5.0129,5.04,4.9494,5.0129,2550489,0
1988-09-14,5.0764,5.1035,4.9949,5.0764,4281696,0
1988-09-15,5.0584,5.0764,5.0129,5.0129,2273362,0
1988-09-16,4.9679,5.0764,4.9679,5.0584,5221210,0
1988-09-19,4.9679,5.0129,4.9313,4.9679,2737257,0
1988-09-20,4.9313,4.9313,4.8222,4.8857,4928581,0
1988-09-21,4.8681,4.9042,4.7318,4.7771,4929713,0
1988-09-22,4.7591,4.8044,4.5687,4.7591,5169792,0
1988-09-23,4.7139,4.9313,4.7139,4.9042,3288873,0
1988-09-26,4.8857,4.9313,4.8222,4.8222,2018159,0
1988-09-27,4.8406,4.8681,4.7771,4.8222,2394723,0
1988-09-28,4.8406,4.8406,4.7591,4.7771,1640085,0
1988-09-29,4.8044,4.9042,4.7771,4.9042,3010608,0
1988-09-30,4.9042,4.9494,4.8044,4.8044,3768648,0
1988-10-03,4.7862,4.8317,4.7046,4.8317,3299078,0
1988-10-04,4.8317,4.9223,4.8137,4.8137,2665804,0
1988-10-05,4.7862,4.877,4.7862,4.8317,2387540,0
1988-10-06,4.8137,4.859,4.7862,4.8317,2000770,0
1988-10-07,4.8951,5.0036,4.859,4.9586,3175068,0
1988-10-10,4.9858,5.2032,4.9586,5.1762,6833319,0
1988-10-11,5.158,5.158,4.9858,5.0036,4312697,0
1988-10-12,4.9223,4.9586,4.859,4.877,3598890,0
1988-10-13,4.877,4.9406,4.859,4.8951,3331970,0
1988-10-14,4.9406,4.9858,4.859,4.9223,2492645,0
1988-10-17,4.9223,4.9858,4.8951,4.9406,1860505,0
1988-10-18,4.9406,5.0036,4.8951,4.9858,2361828,0
1988-10-19,5.0312,5.049,4.8317,4.9406,2572042,0
1988-10-20,4.877,5.14,4.877,5.14,3305881,0
1988-10-21,5.0944,5.0944,4.9586,5.0312,4481692,0
1988-10-24,5.049,5.049,4.9223,4.9406,2350487,0
1988-10-25,4.9406,4.9586,4.877,4.9223,4680942,0
1988-10-26,4.877,4.8951,4.7684,4.859,4963742,0
1988-10-27,4.8317,4.8317,4.7684,4.7862,3048039,0
1988-10-28,4.8317,4.877,4.7499,4.7862,2562212,0
1988-10-31,4.7862,4.7862,4.6865,4.6865,2922515,0
1988-11-01,4.7228,4.7862,4.7046,4.7228,5272251,0
1988-11-02,4.7046,4.7499,4.6412,4.7228,5183402,0
1988-11-03,4.7499,4.7684,4.7228,4.7499,3212877,0
1988-11-04,4.7228,4.7684,4.6865,4.7046,2170148,0
1988-11-07,4.6865,4.6865,4.6142,4.6412,2497186,0
1988-11-08,4.6865,4.7228,4.6592,4.7046,2130451,0
1988-11-09,4.6592,4.7046,4.6412,4.6865,3564484,0
1988-11-10,4.7046,4.7228,4.6592,4.7046,1702091,0
1988-11-11,4.6592,4.6865,4.5507,4.5507,2895296,0
1988-11-14,4.6412,4.6592,4.5507,4.6142,2495672,0
1988-11-15,4.6412,4.7228,4.6142,4.7046,2941042,0
1988-11-16,4.6865,4.7228,4.5321,4.5321,4215910,0
1988-11-17,4.6142,4.6865,4.5961,4.6592,2944824,0
1988-11-18,4.6865,4.6865,4.6142,4.6592,3552767,0
1988-11-21,4.6412,4.6412,4.5507,4.6412,2212494,0
1988-11-22,4.6142,4.6412,4.5321,4.5779,2356538,0
1988-11-23,4.5961,4.6412,4.5321,4.6142,2070714,0
1988-11-25,4.5961,4.5961,4.5052,4.5321,1049537,0
1988-11-28,4.5321,4.5961,4.4689,4.5507,1964855,0
1988-11-29,4.5321,4.8137,4.5321,4.6412,2725163,0
1988-11-30,4.6592,4.7046,4.5961,4.6592,3491141,0
1988-12-01,4.6412,4.6865,4.5961,4.6412,4272243,0
1988-12-02,4.5961,4.6865,4.5779,4.6412,2483573,0
1988-12-05,4.7046,4.7862,4.6865,4.7499,5130471,0
1988-12-06,4.8137,4.8951,4.7862,4.8951,4888502,0
1988-12-07,4.859,4.8951,4.7862,4.8317,2078274,0
1988-12-08,4.7862,4.8137,4.7228,4.7499,1381107,0
1988-12-09,4.7684,4.8317,4.7046,4.7684,1407572,0
1988-12-12,4.7862,4.8137,4.7228,4.7499,1190933,0
1988-12-13,4.7228,4.8317,4.7046,4.8317,1838957,0
1988-12-14,4.7862,4.7862,4.6412,4.6865,2654841,0
1988-12-15,4.7228,4.7228,4.5961,4.6592,2097936,0
1988-12-16,4.6592,4.6865,4.6142,4.6592,5035573,0
1988-12-19,4.6142,4.7684,4.6142,4.7228,2542548,0
1988-12-20,4.7499,4.7862,4.6592,4.6592,2381869,0
1988-12-21,4.6592,4.6592,4.5961,4.6142,3826116,0
1988-12-22,4.5961,4.6592,4.5779,4.6142,2789057,0
1988-12-23,4.6412,4.6865,4.6142,4.6865,1149345,0
1988-12-27,4.6865,4.7046,4.6142,4.6142,1992833,0
1988-12-28,4.6412,4.7499,4.6412,4.6412,3652577,0
1988-12-29,4.6592,4.7228,4.6592,4.6865,1886969,0
1988-12-30,4.6958,4.7228,4.6319,4.6319,1936878,0
1989-01-03,4.6505,4.6505,4.5868,4.6319,3389817,0
1989-01-04,4.6958,4.7862,4.6776,4.7862,3349744,0
1989-01-05,4.8317,4.8496,4.7862,4.8317,3306259,0
1989-01-06,4.8496,4.8681,4.8317,4.8317,2640848,0
1989-01-09,4.8681,4.9586,4.8681,4.9132,2174684,0
1989-01-10,4.9132,4.9586,4.8317,4.8496,3026861,0
1989-01-11,4.8496,4.8496,4.7591,4.8496,2513816,0
1989-01-12,4.8496,4.8951,4.8044,4.8317,2626106,0
1989-01-13,4.8496,4.8951,4.8317,4.8681,2490380,0
1989-01-16,4.8681,4.8951,4.6958,4.8496,2009088,0
1989-01-17,4.8317,4.8496,4.7862,4.8317,1826477,0
1989-01-18,4.8681,4.8951,4.8317,4.8951,3544070,0
1989-01-19,4.8681,4.8951,4.8044,4.8317,2610607,0
1989-01-20,4.8044,4.8496,4.8044,4.8496,4711944,0
1989-01-23,4.8681,4.9132,4.8044,4.8317,3634807,0
1989-01-24,4.8496,5.0219,4.8317,5.0219,4179614,0
1989-01-25,5.0219,5.1307,4.9586,5.0856,5412894,0
1989-01-26,5.0856,5.1307,4.9406,5.067,5447675,0
1989-01-27,5.1126,5.2666,5.067,5.1941,10224270,0
1989-01-30,5.2215,5.2666,5.1762,5.2666,5003816,0
1989-01-31,5.2396,5.3484,5.1941,5.3484,5125178,0
1989-02-01,5.3484,5.4571,5.33,5.4117,5345217,0
1989-02-02,5.4389,5.4389,5.2666,5.3484,4089633,0
1989-02-03,5.3029,5.3754,5.3029,5.3029,2597750,0
1989-02-06,5.3029,5.3484,5.2666,5.3029,2510795,0
1989-02-07,5.2849,5.5208,5.2849,5.4571,4679807,0
1989-02-08,5.5476,5.5476,5.3935,5.4571,3327059,0
1989-02-09,5.3754,5.4571,5.3484,5.4389,3412504,0
1989-02-10,5.3484,5.3935,5.1941,5.2215,3274125,0
1989-02-13,5.158,5.2849,5.1307,5.2849,3084713,0
1989-02-14,5.3029,5.3754,5.2215,5.2396,3439720,0
1989-02-15,5.2215,5.3754,5.2215,5.3754,3638589,0
1989-02-16,5.4117,5.4571,5.3484,5.4389,3222327,0
1989-02-17,5.3935,5.4841,5.3484,5.4571,3905887,0
1989-02-21,5.5024,5.5024,5.3484,5.3484,2348597,0
1989-02-22,5.33,5.33,5.1762,5.2396,3202670,0
1989-02-23,5.2215,5.2849,5.1762,5.2396,2616275,0
1989-02-24,5.2396,5.2666,5.0856,5.0856,3220062,0
1989-02-27,5.067,5.1126,5.0219,5.1126,6052594,0
1989-02-28,5.158,5.158,5.0856,5.1307,4063544,0
1989-03-01,5.1762,5.1941,5.0856,5.1307,3797379,0
1989-03-02,5.1307,5.2215,5.0856,5.2215,3779610,0
1989-03-03,5.1941,5.2849,5.1941,5.2396,3578856,0
1989-03-06,5.2666,5.33,5.2215,5.2849,4540297,0
1989-03-07,5.2666,5.3484,5.2215,5.2849,6322163,0
1989-03-08,5.3029,5.4389,5.2666,5.3029,6125940,0
1989-03-09,5.3029,5.3484,5.2666,5.33,6429912,0
1989-03-10,5.3029,5.3029,5.1762,5.2215,9075677,0
1989-03-13,5.1762,5.2849,5.1762,5.2396,4920261,0
1989-03-14,5.2666,5.2849,5.2396,5.2849,2367880,0
1989-03-15,5.3029,5.3484,5.2666,5.3029,4074131,0
1989-03-16,5.2849,5.3754,5.2666,5.3484,6240498,0
1989-03-17,5.2215,5.2396,5.1762,5.2396,8926720,0
1989-03-20,5.1941,5.2215,5.1307,5.1762,3097566,0
1989-03-21,5.2215,5.2666,5.1762,5.1941,3066182,0
1989-03-22,5.2215,5.2666,5.1762,5.2215,2826106,0
1989-03-23,5.2396,5.2666,5.1941,5.2215,2148217,0
1989-03-27,5.2215,5.4117,5.2215,5.3935,2435177,0
1989-03-28,5.3935,5.4389,5.3029,5.3754,2538771,0
1989-03-29,5.3754,5.4389,5.3484,5.4117,3071478,0
1989-03-30,5.4389,5.5024,5.4117,5.4571,5740684,0
1989-03-31,5.5024,5.5208,5.4571,5.5024,4946728,0
1989-04-03,5.5388,5.5567,5.4934,5.5388,4843893,0
1989-04-04,5.5208,5.6474,5.4754,5.6022,4111939,0
1989-04-05,5.6474,5.7563,5.6297,5.7563,6805343,0
1989-04-06,5.738,5.738,5.6297,5.6927,4085852,0
1989-04-07,5.7108,5.7563,5.6655,5.7108,3105126,0
1989-04-10,5.6474,5.6927,5.6297,5.6297,2353137,0
1989-04-11,5.6474,5.6655,5.5839,5.6297,2337255,0
1989-04-12,5.6474,5.738,5.6474,5.738,3040852,0
1989-04-13,5.6927,5.6927,5.6297,5.6474,2005309,0
1989-04-14,5.7108,5.7835,5.6655,5.7563,2577714,0
1989-04-17,5.738,5.7835,5.6927,5.7835,3804946,0
1989-04-18,5.8197,5.9102,5.8016,5.8923,4756556,0
1989-04-19,5.8651,5.9557,5.8468,5.9102,3258248,0
1989-04-20,5.8468,5.8651,5.7108,5.7563,3117224,0
1989-04-21,5.7563,5.8468,5.6655,5.8468,4635195,0
1989-04-24,5.7835,5.8016,5.6655,5.738,2673741,0
1989-04-25,5.7108,5.7563,5.6022,5.6022,1985648,0
1989-04-26,5.6927,5.6927,5.6022,5.6297,2371661,0
1989-04-27,5.6297,5.7108,5.6297,5.6927,4597389,0
1989-04-28,5.7108,5.738,5.6474,5.6927,3677153,0
1989-05-01,5.6474,5.6927,5.6297,5.6927,2429511,0
1989-05-02,5.6655,5.738,5.6297,5.6474,3137262,0
1989-05-03,5.6297,5.6655,5.6022,5.6474,2348597,0
1989-05-04,5.6474,5.6655,5.5388,5.5839,3250306,0
1989-05-05,5.6297,5.6655,5.4299,5.5567,3102100,0
1989-05-08,5.4754,5.5839,5.448,5.5567,2266179,0
1989-05-09,5.5567,5.6022,5.4754,5.5208,2101719,0
1989-05-10,5.5208,5.6022,5.4934,5.5839,2402664,0
1989-05-11,5.6022,5.6022,5.5388,5.5567,2250300,0
1989-05-12,5.7835,5.9557,5.7563,5.9557,6545982,0
1989-05-15,6.0013,6.0013,5.8197,5.8923,4981890,0
1989-05-16,5.8468,5.8651,5.8016,5.8468,2775445,0
1989-05-17,5.8651,5.9557,5.8468,5.9284,3457868,0
1989-05-18,5.8651,5.9284,5.8016,5.8197,5676033,0
1989-05-19,5.8468,5.9102,5.8197,5.8651,8682103,0
1989-05-22,5.9284,5.974,5.8923,5.974,5207976,0
1989-05-23,5.9557,6.0013,5.8923,5.974,3597758,0
1989-05-24,5.9557,5.974,5.9102,5.9557,3173180,0
1989-05-25,5.9557,5.974,5.9102,5.9557,2689244,0
1989-05-26,5.9557,5.974,5.8923,5.9557,1927802,0
1989-05-30,5.9284,5.9284,5.8016,5.8468,2301718,0
1989-05-31,5.8468,5.8651,5.6655,5.6655,3885849,0
1989-06-01,5.6655,5.7835,5.6655,5.7108,3490007,0
1989-06-02,5.7835,5.974,5.7835,5.974,4061656,0
1989-06-05,5.974,6.0013,5.8923,5.8923,3513827,0
1989-06-06,5.9284,6.0825,5.9102,6.0643,5401929,0
1989-06-07,6.0643,6.1279,6.0643,6.1096,4949751,0
1989-06-08,6.1096,6.1911,6.0464,6.0464,4078291,0
1989-06-09,6.0643,6.0825,5.9557,6.0013,3789822,0
1989-06-12,5.974,5.974,5.9284,5.974,2562966,0
1989-06-13,5.9557,6.0013,5.9102,5.9102,2848411,0
1989-06-14,5.9284,6.0192,5.8651,6.0192,3681310,0
1989-06-15,5.9557,5.974,5.8923,5.9284,2707391,0
1989-06-16,5.9102,6.1096,5.9102,6.0643,6324430,0
1989-06-19,6.0464,6.0825,6.0192,6.0464,2151247,0
1989-06-20,6.0464,6.0825,6.0192,6.0192,2268449,0
1989-06-21,6.0464,6.0464,5.9557,5.974,2403419,0
1989-06-22,5.9557,6.0192,5.9284,6.0013,1958048,0
1989-06-23,6.0464,6.1549,6.0192,6.1096,4018555,0
1989-06-26,6.1096,6.1096,6.0464,6.1096,1979221,0
1989-06-27,6.0643,6.1549,6.0643,6.1279,2403419,0
1989-06-28,6.0825,6.1734,6.0643,6.1734,2531207,0
1989-06-29,6.0464,6.0464,5.9557,5.9557,3027241,0
1989-06-30,5.9919,5.9919,5.7743,5.8562,3722523,0
1989-07-03,5.9012,5.9284,5.8562,5.9012,1410218,0
1989-07-05,5.8377,5.8831,5.7926,5.8831,3423088,0
1989-07-06,5.9012,5.9012,5.8562,5.8831,1990940,0
1989-07-07,5.9468,6.0098,5.9012,5.9919,2804180,0
1989-07-10,6.0098,6.0825,5.9919,6.0553,1806819,0
1989-07-11,6.1008,6.164,6.0825,6.1279,3396998,0
1989-07-12,6.1463,6.1463,6.0825,6.1008,1795096,0
1989-07-13,6.1279,6.164,6.0553,6.1463,2321000,0
1989-07-14,6.164,6.164,6.037,6.1463,3623467,0
1989-07-17,6.1008,6.164,6.0825,6.1279,1631768,0
1989-07-18,6.1008,6.1008,6.0553,6.0553,1531579,0
1989-07-19,6.1008,6.164,6.0825,6.1463,2709282,0
1989-07-20,6.164,6.2548,6.1463,6.164,4314206,0
1989-07-21,6.1463,6.2364,6.1279,6.2093,4955801,0
1989-07-24,6.164,6.2364,6.1279,6.2364,2107766,0
1989-07-25,6.2364,6.3182,6.164,6.2093,3579609,0
1989-07-26,6.164,6.2548,6.1463,6.2548,2658621,0
1989-07-27,6.3182,6.3907,6.2548,6.3907,3369020,0
1989-07-28,6.409,6.5902,6.3907,6.5902,4659765,0
1989-07-31,6.5902,6.6085,6.4997,6.563,3096811,0
1989-08-01,6.6537,6.6713,6.4997,6.5176,4975464,0
1989-08-02,6.4997,6.6713,6.4724,6.6537,3050302,0
1989-08-03,6.6264,6.7625,6.6264,6.7443,4787558,0
1989-08-04,6.6986,6.8075,6.6537,6.6986,4380752,0
1989-08-07,6.6986,6.7443,6.6085,6.7443,2567883,0
1989-08-08,6.6537,6.6986,6.563,6.6085,3057867,0
1989-08-09,6.5902,6.6713,6.4997,6.5176,5262799,0
1989-08-10,6.4542,6.5176,6.4361,6.5176,3061645,0
1989-08-11,6.6537,6.6713,6.4724,6.5176,3082821,0
1989-08-14,6.4724,6.563,6.409,6.4724,3185654,0
1989-08-15,6.5176,6.563,6.4724,6.5176,2970530,0
1989-08-16,6.5902,6.5902,6.4724,6.4724,2059371,0
1989-08-17,6.4997,6.5449,6.4361,6.4724,2538391,0
1989-08-18,6.4724,6.5449,6.4361,6.5449,3383009,0
1989-08-21,6.5449,6.563,6.4724,6.4997,2620055,0
1989-08-22,6.4724,6.5176,6.4361,6.4542,2533099,0
1989-08-23,6.4724,6.5176,6.4542,6.4997,1955778,0
1989-08-24,6.5176,6.6085,6.4997,6.5902,3851070,0
1989-08-25,6.5902,6.6264,6.5902,6.5902,1831015,0
1989-08-28,6.5902,6.6713,6.563,6.6713,1622317,0
1989-08-29,6.6537,6.6537,6.4724,6.5176,1992076,0
1989-08-30,6.563,6.6085,6.4997,6.563,2417029,0
1989-08-31,6.5176,6.5902,6.4997,6.5449,2796242,0
1989-09-01,6.563,6.6264,6.5176,6.563,2926296,0
1989-09-05,6.5449,6.6537,6.5176,6.6085,2606068,0
1989-09-06,6.5902,6.5902,6.5176,6.563,2736126,0
1989-09-07,6.5902,6.5902,6.4542,6.4724,3069210,0
1989-09-08,6.4724,6.5176,6.282,6.4542,3253708,0
1989-09-11,6.4724,6.4724,6.3907,6.4361,2751628,0
1989-09-12,6.4361,6.4997,6.4361,6.4361,1515321,0
1989-09-13,6.4542,6.4724,6.3182,6.3182,2868074,0
1989-09-14,6.3,6.3907,6.282,6.3182,2876013,0
1989-09-15,6.3636,6.5176,6.3456,6.4997,5798529,0
1989-09-18,6.4997,6.5176,6.4542,6.4997,1542544,0
1989-09-19,6.5176,6.5449,6.409,6.4361,2294534,0
1989-09-20,6.4542,6.4997,6.4361,6.4724,1775440,0
1989-09-21,6.4997,6.5176,6.4361,6.4724,2383759,0
1989-09-22,6.5176,6.5176,6.4542,6.4724,1393580,0
1989-09-25,6.4361,6.4542,6.3456,6.3636,1738386,0
1989-09-26,6.3636,6.4361,6.3456,6.3636,2005684,0
1989-09-27,6.3182,6.3636,6.2548,6.3456,2958056,0
1989-09-28,6.3456,6.3456,6.2548,6.3456,3406074,0
1989-09-29,6.3456,6.5176,6.3182,6.3636,3475641,0
1989-10-02,6.3818,6.4268,6.3543,6.3818,2319109,0
1989-10-03,6.4724,6.7988,6.4452,6.7802,7602700,0
1989-10-04,6.7802,6.844,6.6901,6.8258,3747854,0
1989-10-05,6.7988,6.8258,6.7173,6.7352,3737266,0
1989-10-06,6.8258,6.8712,6.7802,6.7988,2711170,0
1989-10-09,6.7533,6.9529,6.7533,6.9529,2311168,0
1989-10-10,6.9529,6.9801,6.844,6.9346,2423079,0
1989-10-11,6.8894,6.9346,6.8712,6.8894,3036694,0
1989-10-12,6.8894,6.8894,6.8258,6.844,2154267,0
1989-10-13,6.8258,6.8712,6.1549,6.2005,4031787,0
1989-10-16,6.1188,6.6264,6.0737,6.6264,11558120,0
1989-10-17,6.4724,6.5812,6.3999,6.5176,6259781,0
1989-10-18,6.4268,6.5812,6.4268,6.5358,2591699,0
1989-10-19,6.6264,6.7352,6.5993,6.6443,4305891,0
1989-10-20,6.6443,6.7802,6.5993,6.7352,3897949,0
1989-10-23,6.6901,6.7352,6.554,6.5812,2899076,0
1989-10-24,6.554,6.6264,6.4268,6.6264,5102116,0
1989-10-25,6.5358,6.554,6.5176,6.5176,3214390,0
1989-10-26,6.5176,6.5993,6.4903,6.554,2562212,0
1989-10-27,6.5176,6.5812,6.4268,6.5812,3107015,0
1989-10-30,6.5358,6.554,6.4452,6.5176,2525916,0
1989-10-31,6.5176,6.554,6.3818,6.4452,4300221,0
1989-11-01,6.4268,6.5176,6.3182,6.3543,4395116,0
1989-11-02,6.3365,6.3543,6.2278,6.2458,5086238,0
1989-11-03,6.2005,6.2458,6.1549,6.2005,4519503,0
1989-11-06,6.1822,6.2005,6.1549,6.1549,2767127,0
1989-11-07,6.1549,6.1822,6.0464,6.0737,3234806,0
1989-11-08,6.1188,6.2458,6.1188,6.2278,2849548,0
1989-11-09,6.2278,6.2728,6.2005,6.2005,2116459,0
1989-11-10,6.2278,6.2728,6.1368,6.1368,1854832,0
1989-11-13,6.1822,6.1822,6.0282,6.0916,6043522,0
1989-11-14,6.0464,6.0737,5.9195,5.9557,7268105,0
1989-11-15,6.0013,6.0282,5.8468,5.9375,8844297,0
1989-11-16,5.9825,6.1368,5.9557,6.1368,4516103,0
1989-11-17,6.1368,6.2005,6.1188,6.1368,7077557,0
1989-11-20,6.1549,6.1549,6.0737,6.1368,2756543,0
1989-11-21,6.1368,6.1822,6.0916,6.1822,2223459,0
1989-11-22,6.2278,6.2458,6.1822,6.2278,2070335,0
1989-11-24,6.2005,6.2728,6.1549,6.1822,2872989,0
1989-11-27,6.1822,6.2005,6.1368,6.1549,4326309,0
1989-11-28,6.1822,6.2728,6.1822,6.2728,4655605,0
1989-11-29,6.2458,6.3182,6.2278,6.2458,3955795,0
1989-11-30,6.2728,6.2911,6.2278,6.2911,2692269,0
1989-12-01,6.3365,6.4268,6.3182,6.3543,3825357,0
1989-12-04,6.3365,6.3543,6.2278,6.2728,3540289,0
1989-12-05,6.2728,6.2911,6.1368,6.1549,2292644,0
1989-12-06,6.2005,6.2458,6.1188,6.2005,3314582,0
1989-12-07,6.1549,6.2005,6.0282,6.1188,4630658,0
1989-12-08,6.1368,6.1549,5.9825,6.0282,2355404,0
1989-12-11,5.9825,6.0282,5.9557,6.0282,2893027,0
1989-12-12,5.9825,6.0013,5.7563,5.9375,4898711,0
1989-12-13,5.9375,6.0013,5.9195,5.9825,3339911,0
1989-12-14,5.9375,6.0737,5.9375,5.9825,2521756,0
1989-12-15,6.0282,6.0282,5.7198,5.8923,7787201,0
1989-12-18,5.9195,5.9375,5.5839,5.6474,5263554,0
1989-12-19,5.6297,5.7198,5.4934,5.4934,3832545,0
1989-12-20,5.448,5.6474,5.4299,5.5388,4071863,0
1989-12-21,5.5388,5.6746,5.5388,5.6022,5088126,0
1989-12-22,5.5839,5.6927,5.5567,5.6474,2810608,0
1989-12-26,5.6746,5.8468,5.6022,5.7835,2474497,0
1989-12-27,5.7835,5.9375,5.738,5.8739,1537251,0
1989-12-28,5.8739,6.0282,5.8739,6.0282,2077896,0
1989-12-29,6.1368,6.2278,6.0916,6.2278,3474880,0
1990-01-02,6.1822,6.2458,6.1368,6.2278,4187175,0
1990-01-03,6.2911,6.2911,6.1549,6.2911,4359578,0
1990-01-04,6.2458,6.2639,6.1549,6.2278,4785666,0
1990-01-05,6.1822,6.2639,6.1549,6.1549,2592459,0
1990-01-08,6.1096,6.1368,6.0643,6.1096,2753142,0
1990-01-09,6.1096,6.1096,5.9375,5.974,3071101,0
1990-01-10,5.974,6.0013,5.8923,5.9375,3800404,0
1990-01-11,6.0013,6.0464,5.9375,6.0192,3111555,0
1990-01-12,5.8651,6.0013,5.8651,5.8923,5547110,0
1990-01-15,5.9375,5.9375,5.7291,5.8651,3540289,0
1990-01-16,5.7743,5.8651,5.7563,5.7743,4784158,0
1990-01-17,5.7743,5.8197,5.6474,5.6655,4945217,0
1990-01-18,5.6022,5.6838,5.5748,5.6655,4633681,0
1990-01-19,5.7108,5.7563,5.6474,5.6474,3598512,0
1990-01-22,5.6838,5.7108,5.4389,5.4389,3713448,0
1990-01-23,5.5293,5.5567,5.4662,5.5115,3837079,0
1990-01-24,5.3574,5.5115,5.3121,5.4662,4952776,0
1990-01-25,5.4662,5.5293,5.2849,5.33,5495690,0
1990-01-26,5.3574,5.4029,5.2396,5.33,4079425,0
1990-01-29,5.33,5.4389,5.2666,5.3574,1956157,0
1990-01-30,5.33,5.3574,5.1941,5.2849,3310799,0
1990-01-31,5.2666,5.3121,5.2396,5.3121,2580358,0
1990-02-01,5.33,5.4207,5.3121,5.3574,5919514,0
1990-02-02,5.3574,5.4389,5.3574,5.3754,1775815,0
1990-02-05,5.3754,5.4207,5.3574,5.3754,2410979,0
1990-02-06,5.3574,5.3754,5.1941,5.2215,3900216,0
1990-02-07,5.1762,5.3754,5.1126,5.3574,3818176,0
1990-02-08,5.33,5.3574,5.2215,5.2666,3916474,0
1990-02-09,5.2849,5.2849,5.1307,5.2215,3666188,0
1990-02-12,5.2215,5.2396,5.1487,5.1941,2309655,0
1990-02-13,5.1762,5.2396,5.1126,5.2215,4129707,0
1990-02-14,5.1762,5.1941,5.067,5.1762,4301351,0
1990-02-15,5.1487,5.1762,5.04,5.0856,5119507,0
1990-02-16,5.1307,5.2215,5.1307,5.1762,4744461,0
1990-02-20,5.1307,5.1762,5.0219,5.04,4710429,0
1990-02-21,4.9494,5.04,4.9042,4.9949,4933117,0
1990-02-22,5.067,5.0856,4.9313,4.9313,4798520,0
1990-02-23,4.9313,5.04,4.859,4.9949,4990206,0
1990-02-26,5.04,5.1307,5.0219,5.1307,2998885,0
1990-02-27,5.04,5.067,4.9042,5.0219,12917673,0
1990-02-28,5.067,5.3121,5.0219,5.1941,7517255,0
1990-03-01,5.1762,5.2215,5.1307,5.1762,9009891,0
1990-03-02,5.1941,5.2396,5.1762,5.2396,5010622,0
1990-03-05,4.9949,5.0219,4.859,4.9042,12982323,0
1990-03-06,4.8857,4.9494,4.8406,4.859,12580807,0
1990-03-07,4.9313,4.9949,4.9042,4.9764,10197804,0
1990-03-08,5.0219,5.04,4.9494,4.9764,8499873,0
1990-03-09,4.9494,5.04,4.9494,4.9949,6186435,0
1990-03-12,4.9764,5.04,4.9494,4.9949,5508168,0
1990-03-13,4.9764,4.9949,4.9494,4.9764,3146336,0
1990-03-14,4.9949,5.04,4.9764,5.04,4083204,0
1990-03-15,5.0219,5.067,4.9764,4.9949,3336885,0
1990-03-16,5.04,5.067,4.9949,5.067,7737294,0
1990-03-19,4.9949,5.0219,4.9494,4.9949,3228000,0
1990-03-20,4.9949,5.0219,4.9313,4.9313,5759963,0
1990-03-21,4.9494,4.9764,4.9313,4.9494,3766757,0
1990-03-22,4.9313,4.9764,4.7318,4.7499,8724448,0
1990-03-23,4.8222,4.859,4.7771,4.7954,4828768,0
1990-03-26,4.8406,4.859,4.7771,4.7954,3223463,0
1990-03-27,4.7046,4.7499,4.5961,4.7499,9535418,0
1990-03-28,4.7499,4.7771,4.6592,4.7046,6584547,0
1990-03-29,4.7318,4.7499,4.6412,4.6592,5212136,0
1990-03-30,4.6865,4.6865,4.5507,4.5961,5377731,0
1990-04-02,4.6319,4.6776,4.5961,4.6776,4142185,0
1990-04-03,4.6592,4.7228,4.6319,4.7046,3621196,0
1990-04-04,4.7228,4.8406,4.7046,4.7684,5227260,0
1990-04-05,4.7954,4.8406,4.7684,4.7954,2790947,0
1990-04-06,4.8137,4.8137,4.7499,4.7954,1958048,0
1990-04-09,4.8137,4.8406,4.7684,4.8137,2774311,0
1990-04-10,4.8137,4.9494,4.8137,4.9313,3927438,0
1990-04-11,4.9313,5.067,4.9313,5.0219,7326327,0
1990-04-12,5.0219,5.1126,4.9949,5.0856,3759194,0
1990-04-16,5.067,5.2215,5.04,5.158,5403064,0
1990-04-17,5.158,5.3121,5.1126,5.2666,4888124,0
1990-04-18,5.2666,5.2666,5.1307,5.2032,4545967,0
1990-04-19,5.158,5.1762,4.9313,4.9764,5612895,0
1990-04-20,5.0219,5.0856,4.9949,5.067,5093421,0
1990-04-23,5.04,5.067,4.8857,4.9042,3846906,0
1990-04-24,4.9494,4.9949,4.859,4.859,2829887,0
1990-04-25,4.9042,4.9494,4.8406,4.8406,2427995,0
1990-04-26,4.859,4.9042,4.7499,4.7954,3691898,0
1990-04-27,4.8406,4.859,4.7499,4.7499,1884323,0
1990-04-30,4.7684,4.9042,4.7499,4.8857,3111555,0
1990-05-01,4.8857,4.9042,4.7954,4.7954,2978471,0
1990-05-02,4.8137,4.8406,4.7954,4.8406,2629888,0
1990-05-03,4.8857,4.8857,4.7228,4.7684,3565619,0
1990-05-04,4.8137,4.859,4.7684,4.8406,4322149,0
1990-05-07,4.8406,4.8857,4.8406,4.8406,2706638,0
1990-05-08,4.8406,4.9313,4.8406,4.9313,2961458,0
1990-05-09,4.9042,4.9764,4.9042,4.9494,3626867,0
1990-05-10,4.9494,5.0219,4.9313,4.9949,3693785,0
1990-05-11,5.067,5.2215,5.0219,5.1762,6748627,0
1990-05-14,5.2488,5.4029,5.2215,5.2666,8010645,0
1990-05-15,5.3121,5.5388,5.2849,5.5115,8397037,0
1990-05-16,5.448,5.4662,5.2488,5.2666,5753539,0
1990-05-17,5.2849,5.3574,5.2849,5.3121,3944452,0
1990-05-18,5.2849,5.33,5.2666,5.33,4557689,0
1990-05-21,5.33,5.4207,5.2849,5.4029,3705129,0
1990-05-22,5.4934,5.4934,5.3121,5.33,6106282,0
1990-05-23,5.3574,5.3754,5.2666,5.3574,3273368,0
1990-05-24,5.3754,5.448,5.3574,5.4029,3950880,0
1990-05-25,5.3754,5.3754,5.2488,5.2849,2092645,0
1990-05-29,5.2215,5.33,5.2215,5.33,2916087,0
1990-05-30,5.3574,5.3574,5.2488,5.2849,4034055,0
1990-05-31,5.2215,5.2849,5.2215,5.2666,3117980,0
1990-06-01,5.33,5.3574,5.2849,5.3574,3863166,0
1990-06-04,5.3754,5.6927,5.3754,5.6927,7856010,0
1990-06-05,5.6474,5.738,5.6297,5.6474,5947490,0
1990-06-06,5.6297,5.6474,5.5388,5.6297,4142939,0
1990-06-07,5.7198,5.7652,5.6297,5.6746,6277928,0
1990-06-08,5.6746,5.6927,5.5115,5.5388,3197753,0
1990-06-11,5.4662,5.5115,5.4207,5.5115,2933861,0
1990-06-12,5.4934,5.5115,5.3574,5.4662,5933878,0
1990-06-13,5.5115,5.7198,5.4934,5.6474,7108559,0
1990-06-14,5.6474,5.6746,5.5567,5.5839,3899839,0
1990-06-15,5.5567,5.6474,5.5567,5.6022,7400429,0
1990-06-18,5.6022,5.6022,5.4934,5.5115,4572811,0
1990-06-19,5.4934,5.5567,5.4029,5.5388,3759572,0
1990-06-20,5.5388,5.5567,5.4029,5.4207,3118736,0
1990-06-21,5.448,5.4662,5.3754,5.448,5899853,0
1990-06-22,5.4662,5.5567,5.4662,5.4934,18518849,0
1990-06-25,5.5115,5.5388,5.4662,5.4934,5465067,0
1990-06-26,5.5115,5.5115,5.4662,5.4662,4613645,0
1990-06-27,5.448,5.5115,5.448,5.4934,3924413,0
1990-06-28,5.4662,5.5388,5.4662,5.5388,3740669,0
1990-06-29,5.5293,5.6474,5.5293,5.5748,7528974,0
1990-07-02,5.6022,5.6655,5.5748,5.6655,3276772,0
1990-07-03,5.6927,5.738,5.5293,5.7108,4209106,0
1990-07-05,5.738,5.738,5.6022,5.6927,4113451,0
1990-07-06,5.6927,5.8016,5.6655,5.7835,3768648,0
1990-07-09,5.7563,5.7563,5.6655,5.738,1818538,0
1990-07-10,5.7108,5.7108,5.5748,5.6203,2754273,0
1990-07-11,5.6022,5.6655,5.5748,5.6474,2732722,0
1990-07-12,5.6655,5.6655,5.5293,5.6022,6595887,0
1990-07-13,5.6203,5.6474,5.5293,5.5567,5659398,0
1990-07-16,5.6022,5.6655,5.5293,5.6022,4447291,0
1990-07-17,5.6203,5.738,5.6203,5.6927,4905518,0
1990-07-18,5.6927,5.6927,5.6022,5.6203,2549358,0
1990-07-19,5.6927,5.7563,5.6022,5.6655,4537650,0
1990-07-20,5.6655,5.6655,5.5293,5.5293,6305151,0
1990-07-23,5.5115,5.5115,5.1487,5.4662,6651843,0
1990-07-24,5.4662,5.4841,5.3484,5.4389,3762601,0
1990-07-25,5.4662,5.4841,5.3754,5.4662,1851811,0
1990-07-26,5.4662,5.4662,5.3754,5.4389,2353513,0
1990-07-27,5.4389,5.4662,5.3029,5.3484,2387540,0
1990-07-30,5.3484,5.3484,5.2849,5.2849,2759189,0
1990-07-31,5.2849,5.3484,5.2576,5.2849,2484330,0
1990-08-01,5.2849,5.3029,5.1217,5.1941,5215540,0
1990-08-02,4.9858,5.2123,4.9223,5.0764,9814437,0
1990-08-03,5.0129,5.0312,4.8044,5.0312,9209137,0
1990-08-06,4.7139,4.8044,4.487,4.7591,10346764,0
1990-08-07,4.8044,4.8317,4.6505,4.7139,5128582,0
1990-08-08,4.7591,4.8496,4.741,4.8496,3592466,0
1990-08-09,4.8317,4.9223,4.741,4.8317,2641985,0
1990-08-10,4.8317,4.9858,4.8044,4.9858,3675640,0
1990-08-13,4.9223,4.9679,4.8496,4.9679,3314202,0
1990-08-14,4.9406,4.9679,4.877,4.8951,2534992,0
1990-08-15,4.9223,4.9858,4.8317,4.8317,4088878,0
1990-08-16,4.8044,4.8044,4.6048,4.6048,5090772,0
1990-08-17,4.5596,4.6233,4.487,4.6048,9935044,0
1990-08-20,4.5779,4.5779,4.4689,4.5143,3123276,0
1990-08-21,4.4689,4.4689,4.306,4.3781,5205330,0
1990-08-22,4.3781,4.3966,4.2606,4.2606,4541809,0
1990-08-23,3.9887,4.1972,3.9887,4.1518,7042016,0
1990-08-24,4.1972,4.2606,4.1062,4.2606,5826507,0
1990-08-27,4.4418,4.4689,4.3781,4.4239,3353144,0
1990-08-28,4.3781,4.3966,4.2606,4.2876,2480551,0
1990-08-29,4.2606,4.3512,4.2424,4.3329,5815165,0
1990-08-30,4.3329,4.3329,4.1702,4.2424,3237452,0
1990-08-31,4.2424,4.4239,4.1702,4.3781,3673751,0
1990-09-04,4.2876,4.3781,4.2606,4.3512,3999273,0
1990-09-05,4.3512,4.3781,4.306,4.3781,3195864,0
1990-09-06,4.3329,4.3512,4.1972,4.2606,2804935,0
1990-09-07,4.2151,4.3512,4.2151,4.3512,3496808,0
1990-09-10,4.4418,4.4689,4.306,4.3781,4174321,0
1990-09-11,4.3781,4.3966,4.2876,4.3329,2213628,0
1990-09-12,4.3781,4.3781,4.2876,4.3512,2559190,0
1990-09-13,4.3512,4.3512,4.2151,4.2151,2252189,0
1990-09-14,4.1702,4.2424,4.1062,4.2424,3460895,0
1990-09-17,4.1702,4.2424,4.1518,4.1972,2003419,0
1990-09-18,4.1518,4.1972,4.061,4.1246,5012514,0
1990-09-19,4.1518,4.1972,4.1246,4.1518,3599270,0
1990-09-20,4.1518,4.1518,4.0159,4.061,3484713,0
1990-09-21,4.079,4.1518,3.9887,4.1246,6070366,0
1990-09-24,4.034,4.034,3.7436,3.7621,4131220,0
1990-09-25,3.7889,3.9432,3.7889,3.9432,3061269,0
1990-09-26,3.8527,3.9432,3.8345,3.8345,2347087,0
1990-09-27,3.925,3.9432,3.6983,3.7165,4084716,0
1990-09-28,3.5626,3.8527,3.5353,3.8345,5717245,0
1990-10-01,3.9706,4.1246,3.9159,4.1062,4736140,0
1990-10-02,4.061,4.2151,3.9887,3.9887,5119507,0
1990-10-03,3.9887,4.0159,3.7801,3.8254,3177718,0
1990-10-04,3.7801,3.8707,3.7165,3.8527,3222327,0
1990-10-05,3.7801,3.9159,3.7165,3.7801,3303616,0
1990-10-08,3.8527,3.9159,3.8254,3.9159,2330453,0
1990-10-09,3.8254,3.8527,3.6893,3.6893,2678660,0
1990-10-10,3.7165,3.7801,3.5264,3.5536,3428383,0
1990-10-11,3.5536,3.5987,3.345,3.4354,5480950,0
1990-10-12,3.5264,3.6443,3.4354,3.5536,6112331,0
1990-10-15,3.5987,3.626,3.4176,3.4176,4184526,0
1990-10-16,3.4627,3.5085,3.3722,3.4176,3663165,0
1990-10-17,3.3722,3.4627,3.209,3.209,6654871,0
1990-10-18,3.2541,3.3906,3.2541,3.3722,8778514,0
1990-10-19,3.4627,3.5264,3.3722,3.4627,9025018,0
1990-10-22,3.4813,3.6711,3.4176,3.6443,5183025,0
1990-10-23,3.6711,3.7801,3.626,3.7348,5457886,0
1990-10-24,3.6711,3.7165,3.6443,3.7165,3110794,0
1990-10-25,3.6711,3.7165,3.626,3.626,3993221,0
1990-10-26,3.5807,3.5987,3.3906,3.4176,5327825,0
1990-10-29,3.4176,3.4813,3.2541,3.2814,4735385,0
1990-10-30,3.2541,3.4176,3.2362,3.3906,5589076,0
1990-10-31,3.345,3.4627,3.327,3.4627,2636317,0
1990-11-01,3.4813,3.5085,3.327,3.4354,4523283,0
1990-11-02,3.5085,3.6443,3.3906,3.626,6565266,0
1990-11-05,3.6711,3.7348,3.5987,3.6443,5047295,0
1990-11-06,3.6443,3.6711,3.5807,3.5987,3454089,0
1990-11-07,3.5987,3.5987,3.4354,3.5085,3510422,0
1990-11-08,3.4627,3.5987,3.4354,3.5085,3737266,0
1990-11-09,3.5807,3.5987,3.4813,3.5987,4269974,0
1990-11-12,3.6443,3.9887,3.6443,3.9706,10956223,0
1990-11-13,4.034,4.1518,3.9887,4.1246,8205728,0
1990-11-14,4.1246,4.1702,4.061,4.079,6957706,0
1990-11-15,4.061,4.061,3.898,3.9706,4172054,0
1990-11-16,3.9706,4.0159,3.898,3.9706,4370164,0
1990-11-19,4.034,4.061,3.9432,3.9706,3034429,0
1990-11-20,3.8527,3.8707,3.7621,3.7621,4590204,0
1990-11-21,3.7348,3.7621,3.5807,3.626,5386431,0
1990-11-23,3.6443,3.6893,3.5987,3.626,1630636,0
1990-11-26,3.626,3.7165,3.5264,3.7165,4575835,0
1990-11-27,3.7165,3.7348,3.626,3.6893,4980754,0
1990-11-28,3.6711,3.7348,3.6443,3.6711,3089246,0
1990-11-29,3.6443,3.6893,3.6443,3.6893,3920634,0
1990-11-30,3.6443,3.7801,3.6443,3.7621,6882469,0
1990-12-03,3.7621,3.8254,3.7348,3.8254,5238981,0
1990-12-04,3.8254,3.8527,3.7165,3.8527,3342558,0
1990-12-05,3.8527,4.1702,3.8527,4.1702,9144488,0
1990-12-06,4.2876,4.3603,4.1062,4.1518,11018224,0
1990-12-07,4.1246,4.1246,3.9706,4.0159,5386431,0
1990-12-10,4.0159,4.061,3.9706,3.9887,4203057,0
1990-12-11,3.9706,3.9887,3.8707,3.898,3631782,0
1990-12-12,3.9159,4.061,3.898,4.034,3630652,0
1990-12-13,4.034,4.034,3.9432,3.9706,3650687,0
1990-12-14,3.9432,3.9887,3.8527,3.8527,3735754,0
1990-12-17,3.8527,3.9159,3.7801,3.898,5501740,0
1990-12-18,3.8707,4.0159,3.6711,3.9887,8415560,0
1990-12-19,4.0159,4.1062,3.9706,4.079,6945607,0
1990-12-20,3.9432,4.0159,3.9159,3.9432,5780759,0
1990-12-21,4.0159,4.0159,3.8527,3.8527,7568674,0
1990-12-24,3.8707,3.898,3.8254,3.8707,1807572,0
1990-12-26,3.8254,3.9159,3.8254,3.9159,2012870,0
1990-12-27,3.898,3.898,3.7621,3.7801,2509277,0
1990-12-28,3.7078,3.8254,3.6168,3.7801,6226887,0
1990-12-31,3.7801,3.8527,3.753,3.8254,3178472,0
1991-01-02,3.7984,3.898,3.753,3.753,2909660,0
1991-01-03,3.8254,3.8254,3.753,3.7801,3247282,0
1991-01-04,3.8527,3.8707,3.7801,3.7801,3914964,0
1991-01-07,3.7801,3.8254,3.6623,3.6623,3550120,0
1991-01-08,3.6443,3.7078,3.6168,3.6168,4108914,0
1991-01-09,3.5895,3.8527,3.5895,3.5895,4708917,0
1991-01-10,3.6623,3.7801,3.6168,3.7801,2803421,0
1991-01-11,3.7801,3.7801,3.6623,3.7348,2057858,0
1991-01-14,3.6168,3.6893,3.5714,3.6443,3545206,0
1991-01-15,3.6443,3.6623,3.5895,3.6168,1494907,0
1991-01-16,3.6893,3.7348,3.6443,3.6893,2702857,0
1991-01-17,3.9614,3.9887,3.8254,3.8707,7654874,0
1991-01-18,3.8527,3.8707,3.7801,3.8527,8582669,0
1991-01-21,3.8254,3.8707,3.7801,3.8527,3028754,0
1991-01-22,3.8707,3.8707,3.7801,3.7984,2415896,0
1991-01-23,3.8527,3.8527,3.6168,3.6623,6268096,0
1991-01-24,3.7078,3.753,3.6893,3.7078,9255642,0
1991-01-25,3.5714,3.898,3.5264,3.7801,13265501,0
1991-01-28,3.7801,3.7984,3.6893,3.753,3592087,0
1991-01-29,3.7348,3.8254,3.6893,3.8254,4266949,0
1991-01-30,3.8254,4.061,3.8254,4.061,16450400,0
1991-01-31,4.079,4.2695,4.0067,4.2151,9271898,0
1991-02-01,4.2695,4.2695,4.1062,4.1972,5494179,0
1991-02-04,4.1972,4.3329,4.1702,4.2876,6008739,0
1991-02-05,4.3603,4.6412,4.3603,4.6142,13601233,0
1991-02-06,4.5687,4.7499,4.3781,4.5416,8465842,0
1991-02-07,4.5687,4.5868,4.4508,4.4779,8754696,0
1991-02-08,4.4962,4.5416,4.4327,4.5416,3606833,0
1991-02-11,4.5416,4.7954,4.5416,4.7954,9938068,0
1991-02-12,4.7318,4.8496,4.6865,4.7771,6175470,0
1991-02-13,4.7499,4.8951,4.7318,4.8681,5860528,0
1991-02-14,4.8951,4.9858,4.8222,4.8681,7212904,0
1991-02-15,4.9132,5.0312,4.8681,4.9858,8841274,0
1991-02-19,4.9586,4.9586,4.7318,4.7318,4834442,0
1991-02-20,4.7771,4.7771,4.5235,4.5235,4855990,0
1991-02-21,4.5687,4.6412,4.5416,4.6412,4535381,0
1991-02-22,4.6142,4.7046,4.5687,4.6142,3931977,0
1991-02-25,4.8222,4.8496,4.6142,4.6412,4369409,0
1991-02-26,4.5416,4.5868,4.4053,4.4962,4260897,0
1991-02-27,4.5235,4.6142,4.4779,4.4962,3438589,0
1991-02-28,4.5868,4.5868,4.4327,4.4508,5559588,0
1991-03-01,4.4508,4.7318,4.4053,4.7046,5451456,0
1991-03-04,4.7771,4.8681,4.7499,4.7771,7763003,0
1991-03-05,4.7499,5.0312,4.7499,4.9586,10058674,0
1991-03-06,5.0764,5.1487,5.0036,5.0312,8768683,0
1991-03-07,5.0036,5.0584,4.8681,4.8681,7683989,0
1991-03-08,4.9586,5.0584,4.8681,4.9132,8021229,0
1991-03-11,4.9406,5.0036,4.8496,4.9132,4545591,0
1991-03-12,4.8951,4.9586,4.7318,4.7499,4102110,0
1991-03-13,4.7499,4.9406,4.7499,4.9406,4496817,0
1991-03-14,5.0036,5.1035,4.9858,5.0584,7750903,0
1991-03-15,5.0764,5.1669,5.0036,5.1487,11769460,0
1991-03-18,5.1035,5.1669,5.0584,5.1035,4829145,0
1991-03-19,4.9586,5.0312,4.9586,4.9858,5516862,0
1991-03-20,4.9406,4.9858,4.8951,4.9406,10994408,0
1991-03-21,5.0036,5.1669,5.0036,5.0584,7276801,0
1991-03-22,5.0584,5.1487,4.9586,5.1487,4647673,0
1991-03-25,5.1487,5.2666,5.1217,5.2396,6981525,0
1991-03-26,5.2396,5.5659,5.2123,5.5659,11785717,0
1991-03-27,5.5659,5.611,5.448,5.5659,8466603,0
1991-03-28,5.5388,5.5388,5.3121,5.3574,5319889,0
1991-04-01,5.2396,5.3029,5.185,5.2849,4586800,0
1991-04-02,5.33,5.5388,5.3029,5.5388,5012892,0
1991-04-03,5.5659,5.5839,5.4662,5.5388,7848447,0
1991-04-04,5.5839,5.6567,5.4029,5.4029,16431120,0
1991-04-05,5.4934,5.4934,5.2576,5.3029,6854113,0
1991-04-08,5.33,5.33,5.1669,5.2849,7094189,0
1991-04-09,5.2396,5.3029,5.1217,5.1217,5914218,0
1991-04-10,5.185,5.2396,5.14,5.185,4191712,0
1991-04-11,5.1669,5.3029,5.1217,5.1669,19655718,0
1991-04-12,5.185,5.185,5.049,5.1217,7498731,0
1991-04-15,5.1669,5.2396,5.0036,5.0944,6631048,0
1991-04-16,5.0944,5.5115,5.0944,5.4934,7618957,0
1991-04-17,5.5388,5.611,5.4934,5.5839,8525579,0
1991-04-18,5.5659,5.6746,5.4662,5.4662,7475289,0
1991-04-19,5.33,5.33,5.067,5.2396,13970990,0
1991-04-22,5.1217,5.1217,5.0219,5.067,6875665,0
1991-04-23,5.1669,5.185,4.9042,4.9586,6231801,0
1991-04-24,5.049,5.1217,4.9586,5.0944,4690020,0
1991-04-25,5.0944,5.1217,4.9313,4.9313,4990206,0
1991-04-26,4.9313,4.9586,4.8406,4.8857,3302104,0
1991-04-29,4.8857,4.9586,4.8137,4.8137,3215144,0
1991-04-30,4.8137,4.9764,4.6776,4.6776,6301746,0
1991-05-01,4.8406,4.9313,4.7684,4.9042,7223113,0
1991-05-02,5.049,5.049,4.9313,4.9764,4521772,0
1991-05-03,4.9313,4.9586,4.741,4.7954,4718748,0
1991-05-06,4.741,4.7954,4.6958,4.7228,7006100,0
1991-05-07,4.741,4.8137,4.6958,4.6958,6704393,0
1991-05-08,4.6776,4.6776,4.5143,4.5321,12579297,0
1991-05-09,4.5779,4.6233,4.5596,4.6233,11494218,0
1991-05-10,4.6048,4.6233,4.4599,4.4599,9873041,0
1991-05-13,4.487,4.5143,4.2061,4.2786,15526766,0
1991-05-14,4.2966,4.3966,4.2966,4.3966,11685529,0
1991-05-15,4.4147,4.4599,4.3238,4.4418,8367545,0
1991-05-16,4.487,4.5143,4.3966,4.3966,4525175,0
1991-05-17,4.3512,4.3966,4.3238,4.3512,7462810,0
1991-05-20,4.3693,4.3693,4.2966,4.2966,3535372,0
1991-05-21,4.2966,4.3966,4.2786,4.3512,7215930,0
1991-05-22,4.3693,4.3693,4.2966,4.3693,3514957,0
1991-05-23,4.3693,4.487,4.3238,4.3512,5610248,0
1991-05-24,4.3693,4.4418,4.3512,4.4418,3042367,0
1991-05-28,4.4418,4.6776,4.4147,4.6776,5997020,0
1991-05-29,4.6233,4.7954,4.6233,4.7684,7980775,0
1991-05-30,4.741,4.7684,4.6776,4.7228,6287378,0
1991-05-31,4.7228,4.859,4.6505,4.7954,5919133,0
1991-06-03,4.8406,4.8406,4.7684,4.7684,5147487,0
1991-06-04,4.7684,4.8137,4.6958,4.8137,3306639,0
1991-06-05,4.8137,4.8137,4.6048,4.6505,4506648,0
1991-06-06,4.6776,4.6958,4.6048,4.6505,2863913,0
1991-06-07,4.6505,4.6776,4.5596,4.5596,3730838,0
1991-06-10,4.5321,4.5321,4.4418,4.487,5085479,0
1991-06-11,4.487,4.5143,4.4147,4.4418,4376968,0
1991-06-12,4.4147,4.4418,4.3238,4.3693,5813651,0
1991-06-13,4.3693,4.5321,4.2966,4.5321,7507048,0
1991-06-14,4.6048,4.6505,4.5596,4.6048,6771317,0
1991-06-17,4.5779,4.6048,4.4418,4.487,2814012,0
1991-06-18,4.4418,4.5321,4.4147,4.487,4400031,0
1991-06-19,4.487,4.487,4.3512,4.4418,5148243,0
1991-06-20,4.4418,4.4599,4.3693,4.3966,3417040,0
1991-06-21,4.4147,4.4599,4.3966,4.4418,6976607,0
1991-06-24,4.4147,4.4147,4.3238,4.3512,3749365,0
1991-06-25,4.3693,4.4147,4.3512,4.4147,3286226,0
1991-06-26,4.4147,4.4147,4.2966,4.3238,3383388,0
1991-06-27,4.3238,4.4147,4.2966,4.2966,5417809,0
1991-06-28,4.3238,4.3238,4.2516,4.2516,3886606,0
1991-07-01,4.3875,4.4147,4.2966,4.3238,6627647,0
1991-07-02,4.2966,4.3238,4.2242,4.2695,3752769,0
1991-07-03,4.2242,4.2516,4.1518,4.1788,5206087,0
1991-07-05,4.1788,4.2061,4.1336,4.1518,3426487,0
1991-07-08,4.1336,4.1788,4.1062,4.1336,3326302,0
1991-07-09,4.1788,4.1788,4.1062,4.1518,3923658,0
1991-07-10,4.1788,4.2966,4.1788,4.2242,5370926,0
1991-07-11,4.3238,4.3693,4.2516,4.3238,5236333,0
1991-07-12,4.3875,4.4147,4.2695,4.3238,3174315,0
1991-07-15,4.3875,4.4147,4.2695,4.3238,2989815,0
1991-07-16,4.3238,4.342,4.2695,4.3238,6229912,0
1991-07-17,4.3238,4.4418,4.2966,4.3875,4873757,0
1991-07-18,4.4418,4.5321,4.4418,4.5052,4657123,0
1991-07-19,4.5321,4.5596,4.4418,4.5052,5905147,0
1991-07-22,4.5052,4.5052,4.2966,4.3693,4756934,0
1991-07-23,4.487,4.6958,4.3693,4.6776,11538834,0
1991-07-24,4.6958,4.7684,4.6505,4.6958,7654498,0
1991-07-25,4.741,4.7684,4.6505,4.6505,5402686,0
1991-07-26,4.6958,4.741,4.6233,4.6776,3538776,0
1991-07-29,4.6958,4.9132,4.6958,4.9132,7774722,0
1991-07-30,4.8857,4.9132,4.7228,4.8137,4038969,0
1991-07-31,4.859,4.859,4.7684,4.7954,3574316,0
1991-08-01,4.8137,5.1035,4.8137,4.9858,10409526,0
1991-08-02,5.0036,5.049,4.859,4.859,6752412,0
1991-08-05,4.9132,4.9313,4.859,4.9132,2897943,0
1991-08-06,4.9132,5.049,4.859,5.049,3941429,0
1991-08-07,5.049,5.0764,4.9586,5.0036,3817420,0
1991-08-08,5.0036,5.0036,4.8137,4.8406,3824981,0
1991-08-09,4.8857,4.9313,4.8137,4.9132,3215144,0
1991-08-12,4.9132,4.9858,4.859,4.9858,2657105,0
1991-08-13,4.9858,5.1487,4.9586,5.0764,7666598,0
1991-08-14,5.1217,5.1487,5.0764,5.1217,5596638,0
1991-08-15,5.1217,5.1487,5.0764,5.1035,3929704,0
1991-08-16,5.0764,5.1217,4.9132,4.9313,6529349,0
1991-08-19,4.7228,4.7954,4.5321,4.7228,7680206,0
1991-08-20,4.8137,4.8406,4.7684,4.8137,4889260,0
1991-08-21,4.9132,4.9858,4.859,4.9586,6203824,0
1991-08-22,4.9586,4.9586,4.859,4.9132,3715337,0
1991-08-23,4.859,4.9586,4.859,4.8857,5234441,0
1991-08-26,4.8857,5.0312,4.859,5.0036,3552767,0
1991-08-27,5.0036,5.0312,4.9313,4.9858,3013253,0
1991-08-28,5.0036,5.1669,5.0036,5.1487,5022345,0
1991-08-29,5.1487,5.1941,5.049,5.049,4514589,0
1991-08-30,5.0312,5.049,4.9313,5.0036,3445015,0
1991-09-03,4.9586,5.0312,4.8857,4.8857,3263918,0
1991-09-04,4.9132,4.9313,4.859,4.9313,2357674,0
1991-09-05,4.9586,5.0036,4.9313,5.0036,2040470,0
1991-09-06,4.9858,5.0036,4.8857,4.9313,2214386,0
1991-09-09,4.9132,4.9858,4.8857,4.8857,2200391,0
1991-09-10,4.8857,4.9132,4.7954,4.8406,4115340,0
1991-09-11,4.8137,4.8406,4.7684,4.8406,2611738,0
1991-09-12,4.8406,4.859,4.7684,4.8406,5488890,0
1991-09-13,4.8406,4.8857,4.741,4.8137,4636328,0
1991-09-16,4.7954,4.8406,4.741,4.8137,10352058,0
1991-09-17,4.7684,4.859,4.7684,4.7954,6939181,0
1991-09-18,4.7954,4.8137,4.741,4.7954,3463916,0
1991-09-19,4.7954,5.049,4.741,4.9313,11024651,0
1991-09-20,4.9586,4.9586,4.8406,4.8406,7109691,0
1991-09-23,4.859,4.9586,4.8406,4.8857,3733485,0
1991-09-24,4.9313,4.9586,4.8406,4.9313,3344823,0
1991-09-25,4.9313,4.9586,4.859,4.859,3079417,0
1991-09-26,4.8406,4.8857,4.7954,4.8857,2097178,0
1991-09-27,4.859,4.9858,4.8406,4.9313,5076787,0
1991-09-30,4.859,4.9313,4.8137,4.8857,6643905,0
1991-10-01,4.9313,4.9858,4.8857,4.9858,4413643,0
1991-10-02,4.9858,5.0312,4.8406,4.8406,3223084,0
1991-10-03,4.5779,4.5779,4.3603,4.3875,33905345,0
1991-10-04,4.2876,4.2876,4.0519,4.1246,23751775,0
1991-10-07,4.079,4.079,3.9072,3.9521,14346036,0
1991-10-08,3.9793,4.0246,3.9343,3.9793,10136176,0
1991-10-09,4.0067,4.0519,3.9343,3.9521,7022356,0
1991-10-10,3.9793,3.9793,3.8345,3.9072,6481712,0
1991-10-11,3.9793,3.9793,3.9343,3.9793,4673001,0
1991-10-14,3.9793,3.9793,3.9072,3.9521,3808722,0
1991-10-15,3.9793,4.079,3.9343,4.0519,9811792,0
1991-10-16,4.079,4.1246,4.0519,4.0973,6514227,0
1991-10-17,4.0973,4.1518,4.0067,4.0519,7349770,0
1991-10-18,4.0973,4.0973,3.9521,3.9521,7547120,0
1991-10-21,3.9521,3.9521,3.7889,3.8162,7328976,0
1991-10-22,3.8345,3.9521,3.8345,3.9343,5263177,0
1991-10-23,4.0246,4.0246,3.9521,4.0246,4179990,0
1991-10-24,4.0067,4.0246,3.8888,3.9343,3969784,0
1991-10-25,3.6443,3.8162,3.5264,3.6711,19453826,0
1991-10-28,3.6443,3.6711,3.5714,3.6443,9483622,0
1991-10-29,3.6443,3.6443,3.5536,3.5987,7102129,0
1991-10-30,3.5714,3.7165,3.5536,3.7165,8565278,0
1991-10-31,3.6711,3.6983,3.5987,3.626,7321036,0
1991-11-01,3.6443,3.6983,3.5987,3.6443,7668862,0
1991-11-04,3.626,3.6443,3.5536,3.5536,4274889,0
1991-11-05,3.5536,3.5987,3.5085,3.5264,6593999,0
1991-11-06,3.5264,3.5536,3.5085,3.5085,4674891,0
1991-11-07,3.5264,3.5987,3.5085,3.5085,6609875,0
1991-11-08,3.5264,3.5536,3.4813,3.5264,6207980,0
1991-11-11,3.5264,3.6711,3.5085,3.6443,5448053,0
1991-11-12,3.6983,3.7889,3.6711,3.7436,6696077,0
1991-11-13,3.6711,3.7436,3.6711,3.6711,4977728,0
1991-11-14,3.7165,3.8162,3.6983,3.7889,9850731,0
1991-11-15,3.7889,3.8162,3.5536,3.5536,10666238,0
1991-11-18,3.5714,3.6443,3.5536,3.626,7368294,0
1991-11-19,3.5714,3.5987,3.5264,3.5987,8024631,0
1991-11-20,3.5987,3.6443,3.5536,3.5714,6001933,0
1991-11-21,3.5536,3.5987,3.5536,3.5987,4085852,0
1991-11-22,3.5987,3.626,3.5536,3.5536,6512334,0
1991-11-25,3.5536,3.6443,3.5264,3.626,5789458,0
1991-11-26,3.6711,3.7165,3.5714,3.6983,6252978,0
1991-11-27,3.6443,3.6983,3.5714,3.626,4193226,0
1991-11-29,3.5714,3.6711,3.5714,3.626,2531965,0
1991-12-02,3.5987,3.6711,3.5714,3.6711,5798150,0
1991-12-03,3.626,3.6443,3.626,3.626,5149753,0
1991-12-04,3.626,3.626,3.4539,3.5536,6690032,0
1991-12-05,3.5536,3.5714,3.5085,3.5714,5149753,0
1991-12-06,3.5264,3.6443,3.5264,3.5987,4252203,0
1991-12-09,3.5987,3.626,3.5264,3.5536,5300227,0
1991-12-10,3.5714,3.626,3.5264,3.5714,3744450,0
1991-12-11,3.5714,3.5987,3.5264,3.5264,3920256,0
1991-12-12,3.5536,3.5714,3.5085,3.5536,4811002,0
1991-12-13,3.5714,3.5987,3.5264,3.5714,4863549,0
1991-12-16,3.5714,3.5987,3.5264,3.5264,7095326,0
1991-12-17,3.5536,3.5714,3.5085,3.5085,3931219,0
1991-12-18,3.5085,3.5714,3.4354,3.4539,5956944,0
1991-12-19,3.4354,3.4813,3.4354,3.4813,5002682,0
1991-12-20,3.5536,3.5714,3.4539,3.5085,8898365,0
1991-12-23,3.5085,3.6443,3.4354,3.626,8919910,0
1991-12-24,3.6443,3.8162,3.6443,3.7621,11358872,0
1991-12-26,3.7621,3.9793,3.7436,3.9521,11968327,0
1991-12-27,4.0246,4.079,3.9793,4.0519,8656018,0
1991-12-30,4.0067,4.0973,4.0067,4.0519,6549385,0
1991-12-31,4.0246,4.0519,3.8888,3.9521,9363774,0
1992-01-02,3.9521,4.0246,3.8617,4.0067,5892289,0
1992-01-03,3.9793,4.0246,3.9521,3.9793,6265450,0
1992-01-06,4.0246,4.1972,4.0246,4.1518,9908577,0
1992-01-07,4.1246,4.2242,4.079,4.1246,8779646,0
1992-01-08,4.0973,4.2242,4.079,4.1972,5787186,0
1992-01-09,4.2242,4.3148,4.1972,4.2966,7443908,0
1992-01-10,4.2695,4.2966,4.2242,4.2424,4886612,0
1992-01-13,4.2424,4.2695,4.1972,4.2242,3991713,0
1992-01-14,4.3875,4.4599,4.2966,4.4599,12681757,0
1992-01-15,4.4147,4.4418,4.2695,4.2966,10408393,0
1992-01-16,4.2966,4.2966,4.1702,4.2695,6869239,0
1992-01-17,4.3148,4.342,4.2424,4.3148,8747132,0
1992-01-20,4.2966,4.2966,4.1702,4.2242,4107780,0
1992-01-21,4.1972,4.2242,4.0973,4.1246,4223096,0
1992-01-22,4.0973,4.2966,3.9793,4.2966,7272262,0
1992-01-23,4.2695,4.3148,4.2242,4.2695,4577725,0
1992-01-24,4.2242,4.3148,4.1972,4.2966,3807588,0
1992-01-27,4.3148,4.3875,4.2424,4.3693,5864315,0
1992-01-28,4.3875,4.4599,4.3148,4.342,5561095,0
1992-01-29,4.2695,4.5143,4.1518,4.1518,16583862,0
1992-01-30,4.1972,4.2424,4.1518,4.1972,5583781,0
1992-01-31,4.1518,4.1702,3.9793,3.9793,6883221,0
1992-02-03,4.0246,4.2966,4.0067,4.2966,7317636,0
1992-02-04,4.2424,4.2695,4.1702,4.2424,6600046,0
1992-02-05,4.2242,4.2424,4.1518,4.1702,5923672,0
1992-02-06,4.1702,4.1972,4.0973,4.1518,4195495,0
1992-02-07,4.1702,4.1972,4.0519,4.1518,3703997,0
1992-02-10,4.0973,4.1518,4.079,4.1518,3952392,0
1992-02-11,4.1518,4.2242,4.1246,4.1972,8097599,0
1992-02-12,4.2242,4.2695,4.1972,4.2695,5617809,0
1992-02-13,4.2424,4.2695,4.1518,4.1702,4708541,0
1992-02-14,4.1518,4.1972,4.0973,4.1518,3296809,0
1992-02-18,4.1702,4.2424,4.0973,4.1518,4865440,0
1992-02-19,4.1246,4.1518,4.0519,4.079,5146351,0
1992-02-20,4.079,4.1702,4.0519,4.1518,5629154,0
1992-02-21,4.1246,4.1702,4.0973,4.1246,6068853,0
1992-02-24,4.1518,4.1702,4.079,4.1246,3907023,0
1992-02-25,4.0973,4.1246,4.0519,4.079,3554656,0
1992-02-26,4.079,4.1246,4.0067,4.0067,4710807,0
1992-02-27,4.0067,4.0246,3.9521,4.0246,6456376,0
1992-02-28,4.0246,4.0973,4.0067,4.0519,3958818,0
1992-03-02,4.0519,4.1246,4.0067,4.0067,3354275,0
1992-03-03,4.0519,4.079,4.0067,4.0519,4753151,0
1992-03-04,4.0973,4.2242,4.079,4.0973,7199297,0
1992-03-05,4.0973,4.1702,4.079,4.1246,4798900,0
1992-03-06,4.1518,4.1972,4.0973,4.1518,5858264,0
1992-03-09,4.1518,4.2695,4.0067,4.2424,7235212,0
1992-03-10,4.2695,4.2966,4.1702,4.2242,7483609,0
1992-03-11,4.1702,4.1972,4.0973,4.1518,3363353,0
1992-03-12,4.0973,4.1246,4.0067,4.0519,5879061,0
1992-03-13,4.079,4.1246,4.0246,4.0973,2930835,0
1992-03-16,4.1246,4.1246,4.0519,4.1246,3006827,0
1992-03-17,4.1246,4.2424,4.0973,4.2424,4032923,0
1992-03-18,4.2242,4.2695,4.1702,4.2424,4558444,0
1992-03-19,4.2695,4.2966,4.2242,4.2695,3603429,0
1992-03-20,4.2695,4.3148,4.2424,4.2966,7039750,0
1992-03-23,4.2966,4.2966,4.2424,4.2966,2500205,0
1992-03-24,4.2966,4.4599,4.2966,4.4418,9888163,0
1992-03-25,4.4418,4.5596,4.3875,4.5321,11201971,0
1992-03-26,4.6319,4.6776,4.5596,4.6319,19812996,0
1992-03-27,4.6048,4.6048,4.4599,4.487,7236349,0
1992-03-30,4.5321,4.5596,4.487,4.487,4571296,0
1992-03-31,4.487,4.5596,4.4418,4.4599,3818176,0
1992-04-01,4.4147,4.4599,4.4147,4.4599,4761848,0
1992-04-02,4.4418,4.5321,4.342,4.3875,5224612,0
1992-04-03,4.3875,4.4147,4.3148,4.342,3635187,0
1992-04-06,4.3875,4.487,4.3693,4.487,3999273,0
1992-04-07,4.487,4.487,4.342,4.3693,3646149,0
1992-04-08,4.2966,4.3148,4.1972,4.3148,5209867,0
1992-04-09,4.3148,4.4147,4.2966,4.3875,3665812,0
1992-04-10,4.4418,4.4599,4.3148,4.3693,3663543,0
1992-04-13,4.342,4.4147,4.3148,4.3875,1920998,0
1992-04-14,4.3875,4.5143,4.3875,4.4147,6957330,0
1992-04-15,4.4418,4.4599,4.3875,4.4599,4917616,0
1992-04-16,4.4599,4.5143,4.4418,4.487,7134646,0
1992-04-20,4.487,4.5596,4.3875,4.4418,7891553,0
1992-04-21,4.3875,4.4147,4.342,4.3875,3428761,0
1992-04-22,4.342,4.5143,4.3148,4.487,4169025,0
1992-04-23,4.5143,4.6048,4.487,4.5868,9905175,0
1992-04-24,4.6048,4.6319,4.3693,4.4147,9397045,0
1992-04-27,4.342,4.3693,4.2695,4.2695,9393642,0
1992-04-28,4.2695,4.2966,4.2151,4.2424,5355046,0
1992-04-29,4.2695,4.3693,4.2424,4.3148,4812511,0
1992-04-30,4.3875,4.4147,4.3148,4.3875,3085085,0
1992-05-01,4.4418,4.4418,4.3875,4.3875,3395108,0
1992-05-04,4.4147,4.4418,4.342,4.342,3175448,0
1992-05-05,4.342,4.4418,4.2966,4.3875,6102880,0
1992-05-06,4.4418,4.4418,4.3693,4.4147,3626867,0
1992-05-07,4.3875,4.3875,4.3148,4.342,2289997,0
1992-05-08,4.342,4.3693,4.2695,4.2695,3805696,0
1992-05-11,4.3148,4.4418,4.3148,4.4418,3888496,0
1992-05-12,4.4418,4.487,4.3875,4.4418,4124792,0
1992-05-13,4.4599,4.5143,4.4418,4.5143,3879045,0
1992-05-14,4.5143,4.5321,4.3875,4.4147,8149018,0
1992-05-15,4.342,4.3875,4.2966,4.342,6513091,0
1992-05-18,4.3693,4.4147,4.3148,4.3148,2455974,0
1992-05-19,4.3148,4.4147,4.2966,4.3875,4083204,0
1992-05-20,4.4147,4.487,4.3693,4.487,4006834,0
1992-05-21,4.4599,4.487,4.4147,4.4418,4053336,0
1992-05-22,4.4599,4.5143,4.4418,4.4599,3017409,0
1992-05-26,4.4418,4.4599,4.3693,4.4147,4227254,0
1992-05-27,4.3875,4.4418,4.3693,4.4418,1757290,0
1992-05-28,4.4418,4.4599,4.4147,4.4599,3078662,0
1992-05-29,4.4599,4.5143,4.4418,4.4418,3317604,0
1992-06-01,4.4418,4.5868,4.4147,4.5596,8299493,0
1992-06-02,4.5868,4.6592,4.5321,4.5596,7837106,0
1992-06-03,4.5868,4.7318,4.5596,4.7318,12157364,0
1992-06-04,4.7318,4.7591,4.6319,4.6865,7178500,0
1992-06-05,4.6865,4.6865,4.5143,4.6048,7257140,0
1992-06-08,4.6048,4.6865,4.6048,4.6865,5677922,0
1992-06-09,4.7046,4.7046,4.6319,4.6592,4122900,0
1992-06-10,4.6865,4.8044,4.6592,4.7318,7226141,0
1992-06-11,4.7318,4.7591,4.6048,4.6592,5412894,0
1992-06-12,4.6865,4.7046,4.5868,4.6048,6263939,0
1992-06-15,4.5868,4.6319,4.5596,4.6048,4305513,0
1992-06-16,4.6048,4.6592,4.5321,4.5321,7689278,0
1992-06-17,4.5321,4.5868,4.4418,4.5143,4854854,0
1992-06-18,4.5143,4.5321,4.487,4.5143,2932346,0
1992-06-19,4.5596,4.5596,4.487,4.5321,8323311,0
1992-06-22,4.5321,4.6319,4.5143,4.6319,3581120,0
1992-06-23,4.6319,4.6592,4.6048,4.6319,3515336,0
1992-06-24,4.6048,4.6319,4.5596,4.5596,2428749,0
1992-06-25,4.5596,4.6048,4.5321,4.5596,3492652,0
1992-06-26,4.5321,4.5868,4.5143,4.5321,3114579,0
1992-06-29,4.5596,4.6865,4.5321,4.6319,3029135,0
1992-06-30,4.6142,4.6592,4.5596,4.5868,2626106,0
1992-07-01,4.5868,4.6592,4.5596,4.6319,2334232,0
1992-07-02,4.6865,4.7046,4.6142,4.6319,3011738,0
1992-07-06,4.6142,4.7862,4.5868,4.7862,5089260,0
1992-07-07,4.7862,4.859,4.6865,4.7046,6108928,0
1992-07-08,4.6865,4.7591,4.6865,4.7591,4181505,0
1992-07-09,4.7318,4.7591,4.6865,4.6865,3538398,0
1992-07-10,4.6865,4.7318,4.6592,4.7318,2396613,0
1992-07-13,4.7318,4.7591,4.6592,4.7046,3290385,0
1992-07-14,4.6865,4.859,4.6865,4.859,8483237,0
1992-07-15,4.859,4.859,4.7591,4.7862,5138414,0
1992-07-16,4.7862,4.859,4.7591,4.8044,3518741,0
1992-07-17,4.8044,4.8044,4.7046,4.7862,4932361,0
1992-07-20,4.7046,4.7318,4.6319,4.7046,2761831,0
1992-07-21,4.7318,4.7591,4.6865,4.7046,2727807,0
1992-07-22,4.7046,4.7591,4.6865,4.6865,3434051,0
1992-07-23,4.6865,4.7318,4.6592,4.7046,2936505,0
1992-07-24,4.6865,4.6865,4.5596,4.5596,4163736,0
1992-07-27,4.5596,4.6319,4.4599,4.487,3939538,0
1992-07-28,4.487,4.5868,4.4418,4.5321,5598525,0
1992-07-29,4.5868,4.6592,4.5596,4.5596,5046917,0
1992-07-30,4.5868,4.6142,4.487,4.5321,5206465,0
1992-07-31,4.5596,4.5596,4.487,4.5321,1924398,0
1992-08-03,4.5143,4.5321,4.4418,4.5143,2347843,0
1992-08-04,4.487,4.487,4.4418,4.4418,2906258,0
1992-08-05,4.4599,4.4599,4.3603,4.4418,2982631,0
1992-08-06,4.4418,4.487,4.3603,4.3603,3198509,0
1992-08-07,4.3875,4.487,4.3603,4.3603,3149362,0
1992-08-10,4.342,4.4147,4.342,4.3603,2724028,0
1992-08-11,4.4147,4.4147,4.3603,4.3875,2169770,0
1992-08-12,4.3875,4.4147,4.3603,4.3603,3302482,0
1992-08-13,4.3875,4.4147,4.2606,4.2876,4457874,0
1992-08-14,4.3148,4.3603,4.2876,4.3603,3280552,0
1992-08-17,4.3603,4.4418,4.3603,4.4147,3559194,0
1992-08-18,4.4147,4.4418,4.3603,4.3875,2107391,0
1992-08-19,4.3875,4.4147,4.2606,4.2606,3698702,0
1992-08-20,4.2606,4.2876,4.2151,4.2606,2836316,0
1992-08-21,4.2876,4.2876,4.0882,4.0882,8159984,0
1992-08-24,4.0159,4.0882,3.9976,4.0882,5024989,0
1992-08-25,4.1154,4.1427,4.0431,4.1427,3633298,0
1992-08-26,4.1427,4.1702,4.0882,4.1427,3080551,0
1992-08-27,4.1427,4.2151,4.1427,4.1702,3394351,0
1992-08-28,4.1427,4.1702,4.0882,4.1427,2771288,0
1992-08-31,4.1427,4.1702,4.1154,4.1154,2555784,0
1992-09-01,4.1427,4.1879,4.1154,4.1879,2259752,0
1992-09-02,4.1879,4.2876,4.1702,4.2606,3393596,0
1992-09-03,4.2876,4.3603,4.2606,4.2876,5246539,0
1992-09-04,4.2876,4.342,4.2606,4.342,2319109,0
1992-09-08,4.3148,4.3875,4.3148,4.342,2943311,0
1992-09-09,4.342,4.3875,4.3148,4.342,3733863,0
1992-09-10,4.342,4.3603,4.2876,4.3148,4606840,0
1992-09-11,4.3148,4.3148,4.2876,4.2876,2100963,0
1992-09-14,4.342,4.487,4.3148,4.4599,9591372,0
1992-09-15,4.4418,4.4599,4.4418,4.4418,4339539,0
1992-09-16,4.4418,4.487,4.4147,4.4599,4245401,0
1992-09-17,4.4418,4.4599,4.4418,4.4418,2501721,0
1992-09-18,4.4599,4.4599,4.4418,4.4418,4712322,0
1992-09-21,4.4418,4.4599,4.3875,4.4147,2706638,0
1992-09-22,4.4418,4.4418,4.342,4.342,6493807,0
1992-09-23,4.342,4.4147,4.342,4.3875,3455979,0
1992-09-24,4.3603,4.4599,4.3603,4.4147,3218549,0
1992-09-25,4.4147,4.4418,4.342,4.342,2936882,0
1992-09-28,4.3148,4.3603,4.3148,4.3603,2728942,0
1992-09-29,4.3148,4.3875,4.3148,4.342,2248408,0
1992-09-30,4.3603,4.3875,4.3148,4.3603,3326677,0
1992-10-01,4.342,4.3603,4.2876,4.3148,3728950,0
1992-10-02,4.2876,4.3148,4.2151,4.2424,3811748,0
1992-10-05,4.1879,4.2151,4.0159,4.1879,5706278,0
1992-10-06,4.1879,4.2151,4.1154,4.1605,3598890,0
1992-10-07,4.1879,4.2151,4.1154,4.1605,2997376,0
1992-10-08,4.1879,4.1879,4.0882,4.1427,2604552,0
1992-10-09,4.1427,4.1427,4.0159,4.0882,3025730,0
1992-10-12,4.1154,4.1427,4.0431,4.061,3105506,0
1992-10-13,4.061,4.1154,4.0431,4.061,3076771,0
1992-10-14,4.0882,4.1154,4.0431,4.061,3953149,0
1992-10-15,4.061,4.1154,4.0431,4.0882,3552013,0
1992-10-16,4.0882,4.0882,3.9887,3.9887,5823860,0
1992-10-19,4.0159,4.1605,4.0159,4.1154,5781894,0
1992-10-20,4.2151,4.2151,4.1154,4.1879,4468085,0
1992-10-21,4.1605,4.1879,4.061,4.0882,2400772,0
1992-10-22,4.1154,4.1154,4.0159,4.0882,2015893,0
1992-10-23,4.061,4.1154,3.9887,4.061,2511930,0
1992-10-26,4.061,4.1427,4.061,4.0882,3539532,0
1992-10-27,4.2151,4.2876,4.061,4.0882,10073419,0
1992-10-28,4.061,4.1605,4.0431,4.1605,3354275,0
1992-10-29,4.1879,4.2151,4.1605,4.1879,4703624,0
1992-10-30,4.1605,4.2876,4.0159,4.2606,3747095,0
1992-11-02,4.2876,4.342,4.2606,4.2606,3566377,0
1992-11-03,4.2606,4.2876,4.2151,4.2424,3152385,0
1992-11-04,4.2424,4.2876,4.1154,4.1427,2416275,0
1992-11-05,4.1427,4.2151,4.1427,4.1879,2096803,0
1992-11-06,4.2151,4.2151,4.1427,4.1427,2243496,0
1992-11-09,4.1427,4.2424,4.1427,4.2151,2986790,0
1992-11-10,4.2424,4.3603,4.2424,4.2876,6846553,0
1992-11-11,4.2606,4.3603,4.2606,4.2876,4273757,0
1992-11-12,4.2876,4.3603,4.2876,4.342,2897943,0
1992-11-13,4.342,4.342,4.2876,4.3148,2454459,0
1992-11-16,4.342,4.342,4.2876,4.3148,1481297,0
1992-11-17,4.342,4.4147,4.3148,4.342,4402677,0
1992-11-18,4.3603,4.5143,4.342,4.487,6309686,0
1992-11-19,4.487,4.5596,4.4418,4.4418,6131993,0
1992-11-20,4.487,4.5416,4.3875,4.4599,7227652,0
1992-11-23,4.487,4.487,4.4147,4.4147,3096052,0
1992-11-24,4.4147,4.5868,4.4147,4.5143,4178860,0
1992-11-25,4.5416,4.6592,4.5143,4.6412,5336900,0
1992-11-27,4.5868,4.6592,4.5868,4.6142,1460879,0
1992-11-30,4.6142,4.6142,4.5143,4.5596,4114962,0
1992-12-01,4.5596,4.5596,4.487,4.487,2540660,0
1992-12-02,4.487,4.5416,4.4599,4.5416,2532720,0
1992-12-03,4.487,4.6412,4.4599,4.6142,3917611,0
1992-12-04,4.6592,4.6865,4.5868,4.6592,5479435,0
1992-12-07,4.9406,5.0584,4.859,4.9406,33581713,0
1992-12-08,4.9406,4.9586,4.7862,4.8406,8470006,0
1992-12-09,4.8137,4.8857,4.7862,4.859,3645398,0
1992-12-10,4.859,4.9132,4.8406,4.9132,3285089,0
1992-12-11,4.8857,4.9132,4.8406,4.8406,1754265,0
1992-12-14,4.859,4.9406,4.8406,4.8857,2984898,0
1992-12-15,4.859,4.9406,4.859,4.859,4934251,0
1992-12-16,4.8857,4.9858,4.8857,4.9586,9885895,0
1992-12-17,4.9132,4.9586,4.8857,4.9406,5793234,0
1992-12-18,4.9586,4.9586,4.8857,4.9132,7948637,0
1992-12-21,4.9132,4.9586,4.8857,4.9406,2940664,0
1992-12-22,4.9132,4.9406,4.859,4.9132,3674884,0
1992-12-23,4.9406,4.9858,4.9132,4.9406,3103994,0
1992-12-24,4.9586,5.0129,4.9406,5.0129,1513053,0
1992-12-28,5.0129,5.0129,4.8857,4.9406,2394348,0
1992-12-29,4.859,5.0129,4.859,4.9406,6701750,0
1992-12-30,4.9406,5.0129,4.9132,5.0129,3736510,0
1992-12-31,4.9858,5.0129,4.9406,4.9586,2292269,0
1993-01-04,5.0129,5.067,5.0129,5.04,3829138,0
1993-01-05,5.0129,5.1126,5.0129,5.1126,4908542,0
1993-01-06,5.0856,5.185,5.067,5.0856,7825007,0
1993-01-07,5.14,5.1669,5.04,5.0856,5858644,0
1993-01-08,5.067,5.1126,5.0129,5.04,6715738,0
1993-01-11,5.0129,5.04,4.9858,5.0129,4356173,0
1993-01-12,4.9858,5.04,4.9586,5.04,5716864,0
1993-01-13,5.04,5.067,4.9858,5.04,4939543,0
1993-01-14,5.04,5.0856,4.9858,5.067,8881725,0
1993-01-15,5.067,5.1126,5.04,5.067,9243923,0
1993-01-18,5.0856,5.1669,5.067,5.1669,5210246,0
1993-01-19,5.1669,5.185,5.1126,5.14,5244649,0
1993-01-20,5.0856,5.185,5.067,5.14,4662794,0
1993-01-21,5.1126,5.1669,5.04,5.0856,4073755,0
1993-01-22,5.067,5.1669,5.04,5.1669,8199304,0
1993-01-25,5.2123,5.3664,5.0129,5.067,18592950,0
1993-01-26,4.8406,4.8857,4.6592,4.8137,27619479,0
1993-01-27,4.7139,4.7318,4.5868,4.6319,20129444,0
1993-01-28,4.5868,4.6048,4.5052,4.5052,13622781,0
1993-01-29,4.5321,4.7139,4.5321,4.6865,10825031,0
1993-02-01,5.04,5.067,4.8857,4.9586,25069747,0
1993-02-02,5.0129,5.0129,4.9406,4.9586,11120683,0
1993-02-03,4.9586,5.04,4.9586,5.0129,11880235,0
1993-02-04,5.04,5.067,4.9858,5.0129,10159241,0
1993-02-05,4.9858,5.0856,4.9858,5.04,8977759,0
1993-02-08,5.04,5.0856,5.0129,5.0856,4925933,0
1993-02-09,5.067,5.067,5.0129,5.0129,4676026,0
1993-02-10,5.04,5.04,4.9586,5.0129,5403818,0
1993-02-11,5.04,5.04,4.9586,5.04,7278692,0
1993-02-12,5.04,5.1126,4.9406,4.9586,9561124,0
1993-02-16,4.9406,4.9586,4.7591,4.7862,8119531,0
1993-02-17,4.7862,4.8857,4.7591,4.8857,6577739,0
1993-02-18,4.9406,4.9586,4.6865,4.8137,7271505,0
1993-02-19,4.8406,4.859,4.8137,4.859,5706278,0
1993-02-22,4.8406,4.9132,4.8137,4.8857,4436704,0
1993-02-23,4.9132,4.9132,4.8137,4.8137,7226896,0
1993-02-24,4.8406,4.9406,4.8406,4.9406,4942943,0
1993-02-25,4.8857,4.9132,4.8406,4.859,4873757,0
1993-02-26,4.859,4.9586,4.8406,4.9406,4638975,0
1993-03-01,4.9406,5.0129,4.9132,4.9586,2736882,0
1993-03-02,4.9406,4.9858,4.8857,4.9586,6335019,0
1993-03-03,4.9586,5.04,4.9406,5.0129,3295675,0
1993-03-04,5.0129,5.067,4.9858,5.067,4438593,0
1993-03-05,5.067,5.1669,5.04,5.1669,8020472,0
1993-03-08,5.185,5.3935,5.185,5.3935,10289674,0
1993-03-09,5.4934,5.6383,5.4389,5.6383,19811106,0
1993-03-10,5.6203,5.6383,5.3935,5.4662,11816716,0
1993-03-11,5.4389,5.5388,5.3935,5.5208,6327455,0
1993-03-12,5.4662,5.6383,5.4389,5.6383,10932404,0
1993-03-15,5.6383,5.6383,5.4662,5.4662,5318750,0
1993-03-16,5.4934,5.5388,5.4117,5.5208,5409492,0
1993-03-17,5.4662,5.5932,5.4389,5.5388,5592100,0
1993-03-18,5.5659,5.6383,5.5659,5.6203,9391751,0
1993-03-19,5.6383,5.6927,5.5659,5.6927,10583063,0
1993-03-22,5.6383,5.7652,5.6203,5.6927,10201208,0
1993-03-23,5.7652,5.8197,5.7652,5.8197,6875665,0
1993-03-24,5.7926,5.8468,5.5659,5.5932,6878310,0
1993-03-25,5.5932,5.6655,5.5932,5.6655,3287736,0
1993-03-26,5.6383,5.6655,5.5208,5.5932,2434422,0
1993-03-29,5.6383,5.6383,5.4934,5.5659,3804946,0
1993-03-30,5.5932,5.6383,5.5932,5.6383,2844633,0
1993-03-31,5.6203,5.6203,5.4662,5.5115,3592841,0
1993-04-01,5.4934,5.5932,5.4934,5.5932,3262784,0
1993-04-02,5.5388,5.5388,5.3847,5.4934,6256754,0
1993-04-05,5.4934,5.7471,5.4934,5.7198,4364116,0
1993-04-06,5.7471,5.8197,5.6383,5.7198,5158070,0
1993-04-07,5.7652,5.9012,5.7652,5.8468,7601944,0
1993-04-08,5.8197,6.0013,5.7652,5.8468,11708971,0
1993-04-12,5.9195,5.974,5.8468,5.9468,7119141,0
1993-04-13,5.974,6.0464,5.9468,5.974,7670373,0
1993-04-14,5.9195,6.0282,5.9012,5.974,3938404,0
1993-04-15,6.0013,6.0282,5.8197,5.8197,6289268,0
1993-04-16,5.7926,5.9195,5.7652,5.9012,4473756,0
1993-04-19,5.8739,5.9012,5.7471,5.8197,1872606,0
1993-04-20,5.8197,5.8197,5.6383,5.6655,4101353,0
1993-04-21,5.7198,5.8197,5.7198,5.7926,4691525,0
1993-04-22,5.7471,5.8197,5.6655,5.7471,3402292,0
1993-04-23,5.8739,5.974,5.8468,5.9468,9314622,0
1993-04-26,5.8739,5.9195,5.7471,5.7652,6332370,0
1993-04-27,5.7652,5.7926,5.6655,5.7471,5014400,0
1993-04-28,5.7471,5.7471,5.6203,5.6383,2070335,0
1993-04-29,5.6383,5.7926,5.6203,5.7652,4460148,0
1993-04-30,5.7652,5.8197,5.6383,5.6927,3793983,0
1993-05-03,5.6383,5.7198,5.6203,5.6927,2281299,0
1993-05-04,5.6927,5.7471,5.6655,5.7471,3114959,0
1993-05-05,5.7198,5.7198,5.6383,5.6383,4133112,0
1993-05-06,5.6383,5.7926,5.6203,5.7926,5311190,0
1993-05-07,5.7471,5.7652,5.6383,5.6655,1612487,0
1993-05-10,5.6383,5.6927,5.6203,5.6383,2843499,0
1993-05-11,5.6203,5.7926,5.6203,5.7652,4247292,0
1993-05-12,5.6927,5.7471,5.6655,5.6927,3558438,0
1993-05-13,5.6655,5.6655,5.5932,5.5932,4583019,0
1993-05-14,5.5932,5.7198,5.5659,5.5932,4054469,0
1993-05-17,5.6203,5.6383,5.4934,5.5388,3259757,0
1993-05-18,5.5659,5.6383,5.5115,5.6383,2895296,0
1993-05-19,5.5659,5.7652,5.4934,5.7652,4551638,0
1993-05-20,5.7926,5.9195,5.7652,5.8739,8122551,0
1993-05-21,5.8468,5.8739,5.7471,5.7471,4653342,0
1993-05-24,5.7198,5.7652,5.7198,5.7198,3348229,0
1993-05-25,5.7198,5.7652,5.6927,5.7652,3266187,0
1993-05-26,5.7471,5.9012,5.7198,5.8468,4018176,0
1993-05-27,5.9012,5.9195,5.8468,5.9012,4047286,0
1993-05-28,5.9012,5.9012,5.8197,5.8468,2082814,0
1993-06-01,5.8468,5.8468,5.7926,5.7926,1692262,0
1993-06-02,5.7926,5.8197,5.5659,5.7471,3014013,0
1993-06-03,5.7471,5.8468,5.7198,5.8468,3008340,0
1993-06-04,5.8197,5.8739,5.7652,5.8739,3844639,0
1993-06-07,5.8197,5.8468,5.7652,5.8197,1826477,0
1993-06-08,5.7652,5.7926,5.6927,5.7471,2316081,0
1993-06-09,5.7471,5.8468,5.7471,5.7926,2792458,0
1993-06-10,5.8197,5.974,5.7926,5.9012,6512713,0
1993-06-11,6.0282,6.0464,5.974,6.0464,5408735,0
1993-06-14,6.0464,6.0464,5.974,5.974,2891892,0
1993-06-15,5.974,6.0464,5.974,6.0282,5104384,0
1993-06-16,6.0282,6.1279,6.0013,6.0464,8161873,0
1993-06-17,6.0737,6.1008,6.0013,6.1008,6840503,0
1993-06-18,6.1008,6.1008,6.0282,6.1008,7590981,0
1993-06-21,6.1008,6.1008,6.0282,6.0282,5870364,0
1993-06-22,6.0282,6.1734,6.0282,6.1279,6344467,0
1993-06-23,6.1008,6.282,6.1008,6.2548,7766029,0
1993-06-24,6.2548,6.282,6.2005,6.2548,4779620,0
1993-06-25,6.2548,6.3272,6.2548,6.282,6980010,0
1993-06-28,6.3,6.3543,6.2548,6.3543,4913834,0
1993-06-29,6.3543,6.4268,6.282,6.409,6385300,0
1993-06-30,6.4268,6.5812,6.409,6.554,10968701,0
1993-07-01,6.5085,6.5358,6.3272,6.3543,5072625,0
1993-07-02,6.3,6.3818,6.2548,6.3543,3873754,0
1993-07-06,6.3818,6.4542,6.3272,6.3543,5032552,0
1993-07-07,6.3272,6.4542,6.3272,6.4268,5724426,0
1993-07-08,6.4268,6.4814,6.3272,6.3272,4815158,0
1993-07-09,6.409,6.4268,6.3272,6.3543,3546336,0
1993-07-12,6.3543,6.4542,6.3,6.4268,4900603,0
1993-07-13,6.4542,6.563,6.4268,6.5085,5804960,0
1993-07-14,6.5085,6.563,6.4814,6.5358,6220840,0
1993-07-15,6.5085,6.5085,6.409,6.4814,1972037,0
1993-07-16,6.4814,6.5085,6.4542,6.5085,4104000,0
1993-07-19,6.4542,6.6358,6.4542,6.5812,5372062,0
1993-07-20,6.563,6.5812,6.5085,6.5358,3773941,0
1993-07-21,6.5085,6.6358,6.4814,6.6358,4116852,0
1993-07-22,6.6085,6.6629,6.563,6.6085,5691155,0
1993-07-23,6.6085,6.6901,6.563,6.6901,580344,0
1993-07-26,6.6629,7.016,6.6629,7.016,10428428,0
1993-07-27,6.9164,6.971,6.7899,6.971,13091968,0
1993-07-28,6.9437,6.9437,6.7899,6.7899,5019318,0
1993-07-29,6.7899,6.8169,6.7173,6.7899,3954658,0
1993-07-30,6.7625,6.7899,6.6358,6.6901,2685463,0
1993-08-02,6.7173,6.8169,6.6901,6.7625,4868844,0
1993-08-03,6.7625,6.9164,6.7625,6.8894,6907800,0
1993-08-04,6.9164,6.9979,6.8894,6.971,11298000,0
1993-08-05,6.9979,7.0434,6.8712,6.8712,5992857,0
1993-08-06,6.8894,6.9164,6.8169,6.8169,2870721,0
1993-08-09,6.844,6.971,6.844,6.9437,3572049,0
1993-08-10,6.9437,6.971,6.844,6.8712,3420063,0
1993-08-11,6.8712,6.8894,6.7625,6.7899,2976960,0
1993-08-12,6.8169,6.844,6.7173,6.8169,3403805,0
1993-08-13,6.844,6.8712,6.7625,6.7899,2242740,0
1993-08-16,6.8169,6.8894,6.7899,6.844,3971297,0
1993-08-17,6.844,6.844,6.6901,6.6901,2938772,0
1993-08-18,6.7625,6.9164,6.7352,6.8894,7363002,0
1993-08-19,6.844,6.8894,6.8169,6.844,3384903,0
1993-08-20,6.7899,6.7899,6.6358,6.7352,5866580,0
1993-08-23,6.7352,6.7899,6.6901,6.7352,2534234,0
1993-08-24,6.6901,6.7352,6.6085,6.7352,5097199,0
1993-08-25,6.7625,6.8894,6.7173,6.8894,5129340,0
1993-08-26,6.8712,6.8894,6.7625,6.7899,2991328,0
1993-08-27,6.6901,6.7352,6.6629,6.6901,3417040,0
1993-08-30,6.7173,6.7352,6.6629,6.6901,4080936,0
1993-08-31,6.6629,6.7173,6.6629,6.6629,4035567,0
1993-09-01,6.6629,6.7899,6.6629,6.7173,5653351,0
1993-09-02,6.7352,6.8169,6.7173,6.7899,4785666,0
1993-09-03,6.844,6.9164,6.844,6.8712,5068846,0
1993-09-07,6.844,6.9979,6.7625,6.7899,5078675,0
1993-09-08,6.7352,6.7899,6.6901,6.7625,5020831,0
1993-09-09,6.7625,6.8712,6.7625,6.8712,2855218,0
1993-09-10,6.8894,6.9979,6.8712,6.9437,5454860,0
1993-09-13,6.971,6.9979,6.9164,6.971,4539160,0
1993-09-14,6.8894,6.9164,6.8169,6.8712,3670347,0
1993-09-15,6.8169,6.9979,6.7625,6.971,3946721,0
1993-09-16,6.971,6.9979,6.9164,6.9437,3384903,0
1993-09-17,6.8712,6.9979,6.8712,6.971,7246555,0
1993-09-20,6.9437,7.1521,6.9437,7.0978,7665082,0
1993-09-21,7.125,7.125,6.7899,6.971,7199675,0
1993-09-22,7.016,7.0434,6.9164,7.0434,5293800,0
1993-09-23,7.0434,7.1702,7.0434,7.1521,7465837,0
1993-09-24,7.125,7.379,7.125,7.3243,10421246,0
1993-09-27,7.3518,7.4333,7.3243,7.379,6696455,0
1993-09-28,7.379,7.5056,7.3518,7.4787,7868483,0
1993-09-29,7.4603,7.4787,7.3518,7.379,6828026,0
1993-09-30,7.379,7.379,7.2246,7.3518,3350493,0
1993-10-01,7.2792,7.379,7.2246,7.2518,4889639,0
1993-10-04,7.3063,7.3243,7.2246,7.3243,3807966,0
1993-10-05,7.3243,7.4333,7.3243,7.4333,5986813,0
1993-10-06,7.4333,7.4603,7.379,7.406,3757684,0
1993-10-07,7.406,7.4333,7.2792,7.2792,2833289,0
1993-10-08,7.2792,7.3063,7.1972,7.3063,4086608,0
1993-10-11,7.3063,7.3518,7.2792,7.3063,1102465,0
1993-10-12,7.3518,7.4876,7.3518,7.4333,9086265,0
1993-10-13,7.406,7.4603,7.379,7.4333,3682447,0
1993-10-14,7.406,7.4603,7.3518,7.4333,6981148,0
1993-10-15,7.4333,7.4603,7.1702,7.1972,5332363,0
1993-10-18,7.1972,7.1972,6.7899,6.9164,7131997,0
1993-10-19,6.9164,7.0706,6.8622,6.9164,6694186,0
1993-10-20,7.016,7.125,7.016,7.125,5098711,0
1993-10-21,7.125,7.125,7.016,7.125,4326309,0
1993-10-22,7.0978,7.1521,7.016,7.0978,3378473,0
1993-10-25,7.125,7.125,6.9164,7.016,3004559,0
1993-10-26,6.971,6.9892,6.6809,6.7352,8086639,0
1993-10-27,6.7899,6.8348,6.7352,6.7352,4314587,0
1993-10-28,6.7352,6.7625,6.3726,6.4997,9421997,0
1993-10-29,6.6358,6.7352,6.6085,6.6537,8318775,0
1993-11-01,6.6537,6.6809,6.5267,6.554,3976211,0
1993-11-02,6.6358,6.6358,6.4997,6.554,4552016,0
1993-11-03,6.554,6.554,6.3,6.3,6814795,0
1993-11-04,6.2458,6.4542,6.2458,6.3,4321769,0
1993-11-05,6.3,6.4268,6.3,6.3726,4561846,0
1993-11-08,6.4814,6.4814,6.3,6.3182,7865841,0
1993-11-09,6.3999,6.5812,6.3726,6.5812,6504774,0
1993-11-10,6.5812,6.6085,6.4542,6.4542,3549743,0
1993-11-11,6.4997,6.4997,6.3726,6.3726,4178099,0
1993-11-12,6.4814,6.4997,6.3999,6.4268,5599660,0
1993-11-15,6.4542,6.5812,6.4268,6.554,2714195,0
1993-11-16,6.554,6.6085,6.554,6.6085,2515710,0
1993-11-17,6.6085,6.6358,6.3999,6.3999,4137267,0
1993-11-18,6.3726,6.3999,6.3,6.3456,4610997,0
1993-11-19,6.3182,6.3456,6.1911,6.3456,5828018,0
1993-11-22,6.3,6.3182,6.1463,6.1463,6366019,0
1993-11-23,6.2183,6.3182,6.1911,6.2458,4304758,0
1993-11-24,6.2728,6.3726,6.2728,6.3456,4668843,0
1993-11-26,6.4268,6.4268,6.3456,6.3999,892634,0
1993-11-29,6.3999,6.554,6.3726,6.5267,3649556,0
1993-11-30,6.5267,6.554,6.4542,6.4814,1857858,0
1993-12-01,6.5267,6.6358,6.4997,6.6358,3942186,0
1993-12-02,6.6809,6.6809,6.5267,6.6537,2605689,0
1993-12-03,6.6537,6.6537,6.4997,6.5267,2091504,0
1993-12-06,6.5812,6.6085,6.3999,6.4542,3789822,0
1993-12-07,6.5267,6.6085,6.4997,6.5267,3999273,0
1993-12-08,6.554,6.6809,6.5267,6.5812,3070342,0
1993-12-09,6.6358,6.6537,6.5267,6.5267,2566748,0
1993-12-10,6.5267,6.554,6.4814,6.4997,1443871,0
1993-12-13,6.4542,6.4997,6.3726,6.4814,3325544,0
1993-12-14,6.6085,6.6085,6.3999,6.4542,3244259,0
1993-12-15,6.3726,6.3999,6.2458,6.2728,3363731,0
1993-12-16,6.3182,6.3999,6.1911,6.2183,7092301,0
1993-12-17,6.1911,6.3,6.1911,6.2728,9724078,0
1993-12-20,6.3182,6.3999,6.3,6.3726,3714960,0
1993-12-21,6.3726,6.5267,6.3,6.4997,5519888,0
1993-12-22,6.4814,6.4997,6.3999,6.4268,4158819,0
1993-12-23,6.4542,6.5267,6.3999,6.4814,4202675,0
1993-12-27,6.5267,6.5812,6.4542,6.5812,3049551,0
1993-12-28,6.554,6.554,6.4268,6.4542,3363731,0
1993-12-29,6.4268,6.4814,6.3726,6.4268,3761840,0
1993-12-30,6.4542,6.4997,6.4268,6.4814,2394348,0
1993-12-31,6.4268,6.4997,6.3726,6.3726,2534610,0
1994-01-03,6.2458,6.3456,6.164,6.164,6331994,0
1994-01-04,6.164,6.3182,6.164,6.3,4515721,0
1994-01-05,6.3182,6.3726,6.1911,6.2183,5229527,0
1994-01-06,6.164,6.2183,5.9557,6.0916,15708998,0
1994-01-07,6.1368,6.164,5.9557,6.0643,15216745,0
1994-01-10,6.0916,6.1911,6.037,6.1368,15393306,0
1994-01-11,6.1368,6.554,6.1096,6.3999,19763847,0
1994-01-12,6.3999,6.4997,6.3182,6.3726,14951712,0
1994-01-13,6.3182,6.5812,6.3182,6.4997,8235974,0
1994-01-14,6.5267,6.7625,6.5267,6.6901,7068860,0
1994-01-17,6.6901,6.6901,6.5267,6.5267,3197379,0
1994-01-18,6.4997,6.5267,6.3456,6.3999,5864690,0
1994-01-19,6.3456,6.3999,6.1911,6.2728,7674914,0
1994-01-20,6.2458,6.3999,6.2183,6.3999,7180013,0
1994-01-21,6.3999,6.4268,6.3182,6.4268,5796262,0
1994-01-24,6.3999,6.554,6.3182,6.554,4182641,0
1994-01-25,6.7081,6.8712,6.6901,6.8169,26764275,0
1994-01-26,6.7625,6.7899,6.6085,6.6901,11023519,0
1994-01-27,6.6629,6.6901,6.6085,6.6629,4362605,0
1994-01-28,6.7081,6.844,6.7081,6.7899,9398552,0
1994-01-31,6.844,6.8984,6.7899,6.7899,7324060,0
1994-02-01,6.7352,6.8712,6.7081,6.7899,4262790,0
1994-02-02,6.7625,6.8712,6.7352,6.8169,4876784,0
1994-02-03,6.7352,6.7625,6.7081,6.7081,3060513,0
1994-02-04,6.7081,6.8169,6.4268,6.4268,6082084,0
1994-02-07,6.3456,6.4268,6.2728,6.3726,12524473,0
1994-02-08,6.3456,6.4997,6.3456,6.3999,9316515,0
1994-02-09,6.3456,6.3726,6.2458,6.3182,7894575,0
1994-02-10,6.3456,6.4542,6.3182,6.3182,5932366,0
1994-02-11,6.4268,6.4997,6.3726,6.4997,4725177,0
1994-02-14,6.4542,6.554,6.4542,6.4542,3492652,0
1994-02-15,6.4814,6.5267,6.3456,6.3726,5749759,0
1994-02-16,6.3999,6.3999,6.3,6.3,5294177,0
1994-02-17,6.3456,6.3726,6.1911,6.2458,8583050,0
1994-02-18,6.2458,6.2728,6.1368,6.1911,5832934,0
1994-02-22,6.1368,6.3,6.1368,6.3,4662417,0
1994-02-23,6.3182,6.3726,6.2728,6.3182,4272998,0
1994-02-24,6.2728,6.2728,6.1096,6.1096,5869987,0
1994-02-25,6.1368,6.1911,6.037,6.1096,8657531,0
1994-02-28,6.1096,6.1911,6.0916,6.0916,4827633,0
1994-03-01,6.0643,6.1096,5.8562,6.0098,7583797,0
1994-03-02,5.8831,5.9825,5.8831,5.9825,11184199,0
1994-03-03,5.9825,5.9825,5.9012,5.9557,3688117,0
1994-03-04,5.9557,6.037,5.9284,5.9284,5477924,0
1994-03-07,5.9825,6.0098,5.8831,5.9825,7743722,0
1994-03-08,6.037,6.1368,6.0098,6.037,7840132,0
1994-03-09,6.037,6.0643,5.8562,5.8831,9163014,0
1994-03-10,5.9284,5.9284,5.8286,5.9012,6483599,0
1994-03-11,5.9012,6.0098,5.8562,5.9557,6039742,0
1994-03-14,6.037,6.1911,6.0098,6.0098,8062063,0
1994-03-15,6.1096,6.1911,6.0643,6.1096,11334676,0
1994-03-16,6.1911,6.3726,6.164,6.3456,9154315,0
1994-03-17,6.3,6.3182,6.2183,6.2728,4316099,0
1994-03-18,6.2728,6.3182,6.0098,6.2728,9487402,0
1994-03-21,6.2183,6.2728,6.1911,6.2458,4335384,0
1994-03-22,6.2458,6.3,6.1911,6.2183,6850330,0
1994-03-23,6.2728,6.3999,6.2183,6.3726,4984154,0
1994-03-24,6.3182,6.3182,6.1368,6.1911,4297954,0
1994-03-25,6.1911,6.3,6.164,6.164,5786055,0
1994-03-28,6.1911,6.2183,6.1096,6.1096,5235574,0
1994-03-29,6.1368,6.1368,5.9825,5.9825,5689642,0
1994-03-30,5.9825,6.037,5.8286,5.8286,8353556,0
1994-03-31,5.8286,5.9012,5.4934,5.7743,11761520,0
1994-04-04,5.5659,5.8016,5.5115,5.7198,6693810,0
1994-04-05,5.8831,6.0916,5.8562,6.0098,8976623,0
1994-04-06,6.0916,6.2458,6.0643,6.2458,11214068,0
1994-04-07,6.2183,6.3272,6.1463,6.3,4558066,0
1994-04-08,6.2458,6.3272,6.2458,6.3,5008355,0
1994-04-11,6.3,6.3818,6.2728,6.3818,3228000,0
1994-04-12,6.3543,6.3543,6.2728,6.2728,3212123,0
1994-04-13,6.2458,6.3,6.1911,6.2728,4560715,0
1994-04-14,6.2183,6.3,6.1734,6.2728,4278293,0
1994-04-15,6.2183,6.3272,6.2183,6.3272,5698337,0
1994-04-18,6.3,6.3272,6.2183,6.3,5223100,0
1994-04-19,6.3272,6.409,6.2183,6.3543,5851839,0
1994-04-20,6.3543,6.409,6.1463,6.2728,5563370,0
1994-04-21,6.3,6.3272,6.1911,6.2458,5404195,0
1994-04-22,6.2728,6.3,6.1188,6.2183,9854134,0
1994-04-25,6.1734,6.3272,6.1188,6.3,6452595,0
1994-04-26,6.2458,6.3,6.2458,6.2728,2708904,0
1994-04-28,6.2183,6.2728,6.1911,6.1911,4916480,0
1994-04-29,6.1734,6.2183,6.1188,6.2183,3766379,0
1994-05-02,6.2728,6.409,6.2458,6.3272,3926305,0
1994-05-03,6.3272,6.3818,6.1463,6.2183,4391714,0
1994-05-04,6.1911,6.2183,6.1188,6.1463,5162985,0
1994-05-05,6.1734,6.2458,6.1734,6.1734,4260897,0
1994-05-06,6.1188,6.2728,6.0916,6.2728,7066592,0
1994-05-09,6.1911,6.2728,6.0916,6.1734,4052201,0
1994-05-10,6.2183,6.2458,6.0643,6.1463,3976590,0
1994-05-11,6.1463,6.1911,6.1188,6.1734,3734999,0
1994-05-12,6.1734,6.1911,6.037,6.0916,4487364,0
1994-05-13,6.1188,6.1463,6.0098,6.0098,3308530,0
1994-05-16,6.0098,6.037,5.9284,5.9557,2712687,0
1994-05-17,6.0098,6.2183,6.0098,6.2183,5203438,0
1994-05-18,6.1911,6.3272,6.1911,6.3,4638975,0
1994-05-19,6.2728,6.3543,6.1911,6.2458,3655601,0
1994-05-20,6.2183,6.3543,6.2183,6.3,6011387,0
1994-05-23,6.3,6.3,6.1463,6.1911,2575822,0
1994-05-24,6.1734,6.2458,6.1463,6.2183,2559566,0
1994-05-25,6.1911,6.2458,6.1734,6.2458,2476387,0
1994-05-26,6.2183,6.2728,6.1911,6.2183,3054843,0
1994-05-27,6.1734,6.2183,6.1188,6.2183,2647656,0
1994-05-31,6.3093,6.6085,6.282,6.6085,5143328,0
1994-06-01,6.6986,6.7899,6.554,6.6443,6392485,0
1994-06-02,6.6085,6.6085,6.5176,6.554,3055220,0
1994-06-03,6.554,6.6713,6.5176,6.6085,3824222,0
1994-06-06,6.6713,6.726,6.6443,6.6443,3920634,0
1994-06-07,6.6443,6.7625,6.6443,6.726,6763377,0
1994-06-08,6.6986,6.7899,6.6713,6.7899,5814411,0
1994-06-09,6.7625,6.88,6.7625,6.88,4849942,0
1994-06-10,6.8529,6.9073,6.7899,6.9073,5148997,0
1994-06-13,6.9073,6.9073,6.7625,6.7899,2372416,0
1994-06-14,6.7625,6.8169,6.6986,6.8169,2460131,0
1994-06-15,6.8169,6.8529,6.6085,6.6986,5211379,0
1994-06-16,6.6443,6.726,6.6085,6.6986,3301726,0
1994-06-17,6.726,6.726,6.6443,6.726,10559626,0
1994-06-20,6.6085,6.6713,6.554,6.5812,3614770,0
1994-06-21,6.554,6.5812,6.3456,6.3999,6386814,0
1994-06-22,6.4633,6.4903,6.3726,6.3999,5859399,0
1994-06-23,6.3456,6.4268,6.3093,6.3999,3874885,0
1994-06-24,6.3726,6.3726,6.1911,6.2183,5433690,0
1994-06-27,6.2183,6.3456,6.164,6.282,6318761,0
1994-06-28,6.3456,6.3456,6.164,6.1911,5429906,0
1994-06-29,6.2183,6.282,6.1279,6.164,6547496,0
1994-06-30,6.164,6.1911,6.1279,6.164,12163037,0
1994-07-01,6.1822,6.2728,6.0916,6.2728,3210610,0
1994-07-05,6.2183,6.2728,6.0916,6.1549,3976590,0
1994-07-06,6.1549,6.3093,6.0916,6.3093,4917994,0
1994-07-07,6.3093,6.3093,6.1549,6.2183,5639736,0
1994-07-08,6.1549,6.1822,6.0916,6.1822,4056741,0
1994-07-11,6.2458,6.3093,6.1549,6.3093,3408717,0
1994-07-12,6.3093,6.3999,6.2728,6.3999,3499460,0
1994-07-13,6.3636,6.3636,6.3093,6.3636,3699462,0
1994-07-14,6.3999,6.5449,6.3636,6.4542,7342207,0
1994-07-15,6.4542,6.4724,6.3093,6.4268,6237095,0
1994-07-18,6.3999,6.3999,6.2728,6.3999,6790597,0
1994-07-19,6.3636,6.5176,6.3636,6.5176,4218934,0
1994-07-20,6.5176,6.5176,6.4268,6.5176,3852577,0
1994-07-21,6.4903,6.5176,6.2458,6.4268,5176219,0
1994-07-22,6.3999,6.4542,6.2458,6.2728,3933110,0
1994-07-25,6.3093,6.3365,6.2728,6.3365,2450680,0
1994-07-26,6.3999,6.4542,6.3636,6.3636,4059006,0
1994-07-27,6.3636,6.3818,6.2728,6.3093,2841233,0
1994-07-28,6.3093,6.3636,6.2728,6.3365,2738772,0
1994-07-29,6.3636,6.4268,6.3365,6.3999,2588677,0
1994-08-01,6.3365,6.4903,6.3365,6.4903,3319115,0
1994-08-02,6.4903,6.5812,6.4268,6.5812,6496457,0
1994-08-03,6.5176,6.6713,6.4903,6.6713,5913085,0
1994-08-04,6.6358,6.726,6.6085,6.726,6599669,0
1994-08-05,6.6713,6.726,6.6358,6.6986,2640473,0
1994-08-08,6.6986,6.6986,6.5176,6.5449,2950495,0
1994-08-09,6.5176,6.5812,6.3999,6.5812,6634072,0
1994-08-10,6.5449,6.6085,6.4903,6.5176,3350874,0
1994-08-11,6.5176,6.5449,6.4542,6.5176,4778485,0
1994-08-12,6.5176,6.726,6.5176,6.6986,6002310,0
1994-08-15,6.726,6.726,6.6713,6.6713,3736888,0
1994-08-16,6.6986,6.726,6.5812,6.6085,3722523,0
1994-08-17,6.6713,6.6986,6.5812,6.6713,2956166,0
1994-08-18,6.6085,6.6713,6.5812,6.5812,2464291,0
1994-08-19,6.6358,6.6358,6.5449,6.6085,6076036,0
1994-08-22,6.5449,6.6713,6.5449,6.6713,2221569,0
1994-08-23,6.6986,6.8169,6.6713,6.726,6348250,0
1994-08-24,6.726,6.8529,6.6358,6.8169,5772820,0
1994-08-25,6.8169,6.88,6.7625,6.7625,4587558,0
1994-08-26,6.7899,6.88,6.726,6.726,6364127,0
1994-08-29,6.7899,6.8529,6.7625,6.8529,4335003,0
1994-08-30,6.8169,6.88,6.7625,6.88,3202292,0
1994-08-31,6.8169,6.9073,6.7899,6.7899,5722536,0
1994-09-01,6.7625,6.88,6.726,6.88,3270345,0
1994-09-02,6.9979,7.1521,6.971,6.9979,11377398,0
1994-09-06,7.0889,7.3336,7.0889,7.3336,14798973,0
1994-09-07,7.3336,7.4514,7.2155,7.2155,10385330,0
1994-09-08,7.125,7.3605,7.0615,7.3063,8607246,0
1994-09-09,7.2427,7.3969,7.1795,7.3605,8593258,0
1994-09-12,7.3969,7.5421,7.3605,7.4241,16131683,0
1994-09-13,7.4514,7.5148,7.3336,7.3969,9134659,0
1994-09-14,7.3605,7.7233,7.3336,7.6325,16104460,0
1994-09-15,7.5783,7.6325,7.5421,7.6056,6443905,0
1994-09-16,7.4876,7.5783,7.3969,7.4241,10730891,0
1994-09-19,7.4876,7.6325,7.4514,7.5421,7294947,0
1994-09-20,7.4241,7.4876,7.1795,7.2155,6277551,0
1994-09-21,7.2155,7.3605,7.1795,7.3063,9328989,0
1994-09-22,7.3063,7.4876,7.3063,7.3969,5533877,0
1994-09-23,7.3969,7.5783,7.3969,7.4514,4925556,0
1994-09-26,7.4241,7.4514,7.3605,7.3605,4118365,0
1994-09-27,7.3969,7.4876,7.3605,7.3969,5315727,0
1994-09-28,7.4241,7.5148,7.3969,7.4241,4240107,0
1994-09-29,7.4514,7.4514,7.3063,7.3605,5419320,0
1994-09-30,7.3605,7.4241,7.3063,7.3336,4753531,0
1994-10-03,7.3605,7.3878,7.27,7.2972,4635195,0
1994-10-04,7.3878,7.5692,7.2972,7.3605,12191394,0
1994-10-05,7.3605,7.3878,7.2068,7.2972,9307060,0
1994-10-06,7.3605,7.3878,7.27,7.27,5451456,0
1994-10-07,7.2972,7.3243,7.2068,7.27,5748245,0
1994-10-10,7.3243,7.3878,7.2972,7.3878,3463916,0
1994-10-11,7.4514,7.5056,7.3878,7.4152,6048435,0
1994-10-12,7.4152,7.4152,7.3243,7.3605,4579616,0
1994-10-13,7.4787,7.5692,7.4152,7.4787,6927458,0
1994-10-14,7.4787,7.5056,7.3878,7.4787,3300590,0
1994-10-17,7.4152,7.5421,7.4152,7.4514,2023831,0
1994-10-18,7.4514,7.4787,7.3878,7.4152,2376576,0
1994-10-19,7.4152,7.5056,7.3605,7.4514,3442746,0
1994-10-20,7.4152,7.4514,7.3243,7.3605,2812875,0
1994-10-21,7.3243,7.3878,7.2972,7.3605,4658633,0
1994-10-24,7.3605,7.4152,7.1702,7.1702,6280197,0
1994-10-25,7.1431,7.4152,7.1431,7.27,7922551,0
1994-10-26,7.3243,7.3605,7.1702,7.2068,5632173,0
1994-10-27,7.27,7.4787,7.234,7.4787,7448450,0
1994-10-28,7.4514,7.5963,7.3878,7.5421,7182282,0
1994-10-31,7.5421,7.5692,7.4787,7.5056,4896820,0
1994-11-01,7.4514,7.5692,7.4514,7.4787,4717991,0
1994-11-02,7.4787,7.5963,7.4787,7.5692,3292271,0
1994-11-03,7.5421,7.5692,7.4514,7.5692,5955053,0
1994-11-04,7.5421,7.5963,7.4152,7.4152,7116496,0
1994-11-07,7.4514,7.4787,7.4152,7.4152,5594749,0
1994-11-08,7.4514,7.4787,7.3878,7.4152,6029534,0
1994-11-09,7.5056,7.5056,7.3878,7.4514,7736541,0
1994-11-10,7.4787,7.6325,7.4514,7.4787,5944466,0
1994-11-11,7.5056,7.6595,7.5056,7.6325,7384173,0
1994-11-14,7.6595,7.6871,7.5692,7.5963,20992963,0
1994-11-15,7.5963,7.6325,7.5421,7.6325,4048798,0
1994-11-16,7.5963,7.6595,7.5692,7.5963,8940327,0
1994-11-17,7.5963,7.5963,7.4787,7.5421,5242382,0
1994-11-18,7.5056,7.5421,7.3243,7.4514,7409505,0
1994-11-21,7.4514,7.4787,7.1431,7.1431,5327070,0
1994-11-22,7.0526,7.1159,6.8712,6.8712,8846943,0
1994-11-23,6.8712,7.1431,6.844,7.1159,9999318,0
1994-11-25,7.1159,7.1702,7.1159,7.1159,1170518,0
1994-11-28,7.1159,7.234,7.1159,7.2068,3965248,0
1994-11-29,7.1431,7.3243,7.1431,7.3243,3192084,0
1994-11-30,7.27,7.2972,7.1884,7.2068,4902871,0
1994-12-01,7.2068,7.27,7.2068,7.234,3143309,0
1994-12-02,7.234,7.27,7.1702,7.27,2674502,0
1994-12-05,7.27,7.2972,7.2068,7.2068,2939908,0
1994-12-06,7.2068,7.27,7.2068,7.27,5692666,0
1994-12-07,7.2068,7.2068,7.1431,7.2068,4601545,0
1994-12-08,7.2068,7.234,6.9892,7.0253,5133495,0
1994-12-09,6.9619,7.0253,6.8984,6.9892,5038978,0
1994-12-12,6.9619,7.1702,6.9346,7.1431,3839725,0
1994-12-13,7.1702,7.2068,7.0526,7.0796,4718371,0
1994-12-14,7.0526,7.1431,6.9892,7.1159,5093799,0
1994-12-15,7.1431,7.1431,7.0526,7.0796,4206456,0
1994-12-16,7.1431,7.2068,7.0796,7.1431,8127090,0
1994-12-19,7.1431,7.1702,7.0526,7.1159,4203432,0
1994-12-20,7.1159,7.1159,7.0526,7.0796,3603429,0
1994-12-21,7.1159,7.1431,7.0796,7.1159,4841245,0
1994-12-22,7.1159,7.1702,7.1159,7.1702,2728184,0
1994-12-23,7.1431,7.1702,7.1159,7.1431,1462016,0
1994-12-27,7.1702,7.2068,7.1159,7.1431,3410987,0
1994-12-28,7.1431,7.1702,7.1159,7.1702,1428365,0
1994-12-29,7.1702,7.1702,7.0796,7.1431,2717221,0
1994-12-30,7.1972,7.234,7.1702,7.234,3548608,0
1995-01-03,7.1972,7.234,7.1071,7.1702,4997010,0
1995-01-04,7.1972,7.234,7.1702,7.1972,4061282,0
1995-01-05,7.1972,7.2879,7.1972,7.234,5152778,0
1995-01-06,7.2613,7.2879,7.234,7.2613,3320627,0
1995-01-09,7.234,7.2613,7.1972,7.234,3068076,0
1995-01-10,7.2613,7.379,7.2613,7.2879,5220453,0
1995-01-11,7.2879,7.3518,7.2613,7.3518,3156166,0
1995-01-12,7.3243,7.3243,7.2613,7.2879,3259001,0
1995-01-13,7.2879,7.3518,7.2613,7.3518,5891156,0
1995-01-16,7.3518,7.4421,7.3518,7.4152,6081708,0
1995-01-17,7.4152,7.5056,7.379,7.4421,6418949,0
1995-01-18,7.5056,7.5056,7.4152,7.4787,3308154,0
1995-01-19,7.4421,7.4421,7.3518,7.4152,3991713,0
1995-01-20,7.4152,7.4152,7.3243,7.379,8619347,0
1995-01-23,7.3243,7.379,7.2879,7.3518,5905147,0
1995-01-24,7.3243,7.379,7.2879,7.3518,4150502,0
1995-01-25,7.3243,7.4421,7.2879,7.3518,19222062,0
1995-01-26,7.379,7.4152,7.2879,7.3243,7558469,0
1995-01-27,7.3518,7.4152,7.3243,7.4152,6398153,0
1995-01-30,7.379,7.533,7.379,7.533,4009859,0
1995-01-31,7.533,7.7233,7.5056,7.7233,9747138,0
1995-02-01,7.7233,7.8138,7.7233,7.7506,13762289,0
1995-02-02,7.7506,7.7777,7.7233,7.7777,3481311,0
1995-02-03,7.7777,8.0225,7.7777,7.9044,14051896,0
1995-02-06,7.9044,7.9682,7.8775,7.8775,6210631,0
1995-02-07,7.8775,7.9317,7.8412,7.9317,7826522,0
1995-02-08,7.9044,7.9317,7.8412,7.8775,6525191,0
1995-02-09,7.8775,7.9044,7.7777,7.8412,4594362,0
1995-02-10,7.8138,7.8412,7.7233,7.7777,8390232,0
1995-02-13,7.7777,7.8775,7.7506,7.8775,4781885,0
1995-02-14,8.1222,8.3031,8.1222,8.213,24506413,0
1995-02-15,8.2672,8.3031,8.1222,8.213,13420512,0
1995-02-16,8.1765,8.213,8.0225,8.0589,7518767,0
1995-02-17,8.0859,8.2672,8.0589,8.2672,12206137,0
1995-02-21,8.24,8.2672,8.0859,8.1491,5629154,0
1995-02-22,8.1491,8.213,8.1222,8.1222,4552016,0
1995-02-23,8.1491,8.3304,8.1491,8.213,9204981,0
1995-02-24,8.213,8.2672,8.1765,8.213,5293800,0
1995-02-27,8.24,8.4573,8.213,8.3304,10293460,0
1995-02-28,8.3031,8.3668,8.24,8.24,6201934,0
1995-03-01,8.1765,8.2672,8.1765,8.213,7316878,0
1995-03-02,8.1765,8.2672,8.1765,8.213,7489276,0
1995-03-03,8.213,8.213,8.1222,8.1765,3991713,0
1995-03-06,8.1491,8.1491,8.0225,8.1222,3952392,0
1995-03-07,8.0589,8.0859,7.8412,8.0225,4489258,0
1995-03-08,8.0589,8.0859,7.9044,8.0589,5009109,0
1995-03-09,7.9953,8.0225,7.8138,7.8412,4785288,0
1995-03-10,7.8775,8.0589,7.8775,7.9953,5657881,0
1995-03-13,8.0225,8.1491,7.9953,8.0859,7442776,0
1995-03-14,8.1765,8.1765,8.0859,8.1222,4761470,0
1995-03-15,8.0589,8.0859,7.9317,7.9682,6373582,0
1995-03-16,7.9682,8.1222,7.9682,8.0859,4599277,0
1995-03-17,8.0859,8.1222,7.9682,7.9682,8299493,0
1995-03-20,7.9953,8.1765,7.9317,8.1765,4130465,0
1995-03-21,8.1491,8.1765,7.9953,8.0225,4362982,0
1995-03-22,8.0225,8.1222,7.9953,8.1222,3102100,0
1995-03-23,8.0589,8.1491,8.0225,8.0589,3434051,0
1995-03-24,8.213,8.3304,8.1765,8.3304,4843134,0
1995-03-27,8.3304,8.7023,8.2672,8.6388,9621997,0
1995-03-28,8.7023,8.8201,8.5208,8.5208,13826942,0
1995-03-29,8.5482,8.5755,8.3304,8.4573,6861673,0
1995-03-30,8.5208,8.6117,8.4214,8.6117,7815177,0
1995-03-31,8.5755,8.6388,8.5208,8.5482,6132372,0
1995-04-03,8.6027,8.6297,8.5394,8.5394,5932366,0
1995-04-04,8.6027,8.7293,8.5755,8.7293,7250337,0
1995-04-05,8.6659,8.7293,8.6027,8.6659,4233300,0
1995-04-06,8.7293,8.8473,8.6659,8.7293,8157334,0
1995-04-07,8.7293,8.7839,8.6297,8.6933,4349749,0
1995-04-10,8.6297,8.7293,8.6297,8.6933,5409866,0
1995-04-11,8.7293,8.7293,8.6027,8.6659,2853327,0
1995-04-12,8.6659,8.6659,8.5755,8.6297,1947837,0
1995-04-13,8.6027,8.6933,8.4485,8.6297,3197379,0
1995-04-17,8.6933,8.6933,8.512,8.512,7342584,0
1995-04-18,8.512,8.5755,8.4485,8.4485,4601924,0
1995-04-19,8.512,8.6027,8.4757,8.6027,4816672,0
1995-04-20,8.6659,8.7568,8.6027,8.6933,7214796,0
1995-04-21,8.6933,8.6933,8.5394,8.6297,5486239,0
1995-04-24,8.5755,8.6297,8.5394,8.6297,3757684,0
1995-04-25,8.6297,8.6659,8.5755,8.5755,3668457,0
1995-04-26,8.6027,8.6297,8.512,8.6027,2118729,0
1995-04-27,8.6297,8.6297,8.5394,8.5755,2676390,0
1995-04-28,8.5755,8.6027,8.512,8.5755,3572049,0
1995-05-01,8.512,8.5755,8.4757,8.512,4831410,0
1995-05-02,8.4485,8.5394,8.4485,8.512,5885486,0
1995-05-03,8.512,8.6297,8.512,8.6297,2917602,0
1995-05-04,8.6659,8.6933,8.5755,8.5755,6687003,0
1995-05-05,8.6297,8.7293,8.5394,8.6659,5182645,0
1995-05-08,8.6933,8.7568,8.6027,8.6027,3539532,0
1995-05-09,8.6933,8.7839,8.6297,8.7568,4310427,0
1995-05-10,8.7839,8.7839,8.6027,8.6933,11689683,0
1995-05-11,8.6659,8.8201,8.6297,8.7839,6381141,0
1995-05-12,8.7568,8.7839,8.6659,8.6933,6875665,0
1995-05-15,8.7293,8.7839,8.6933,8.7293,5176598,0
1995-05-16,8.7568,8.8836,8.7568,8.8201,5211756,0
1995-05-17,8.8201,8.8473,8.6933,8.7568,6467342,0
1995-05-18,8.7568,8.7568,8.6659,8.6659,7376233,0
1995-05-19,8.6297,8.6659,8.512,8.5394,12618615,0
1995-05-22,8.5394,8.6659,8.5394,8.6297,4525554,0
1995-05-23,8.6297,8.7568,8.6027,8.7293,4942943,0
1995-05-24,8.7293,8.7839,8.6659,8.7568,6248816,0
1995-05-25,8.7568,8.7568,8.6659,8.6659,3847285,0
1995-05-26,8.6297,8.6659,8.6027,8.6297,4168647,0
1995-05-30,8.6297,8.6659,8.6027,8.6027,2294155,0
1995-05-31,8.6027,8.7839,8.6027,8.7568,6673393,0
1995-06-01,8.8201,8.9379,8.7293,8.9106,8845433,0
1995-06-02,8.8836,9.0018,8.8201,8.9106,5624237,0
1995-06-05,8.9743,9.0018,8.7839,8.7839,8063197,0
1995-06-06,8.8201,8.8836,8.6933,8.7293,3731596,0
1995-06-07,8.6933,8.7293,8.5394,8.5755,3964110,0
1995-06-08,8.5755,8.6659,8.512,8.512,5722160,0
1995-06-09,8.4757,8.6027,8.4214,8.5394,7198539,0
1995-06-12,8.5755,8.6659,8.512,8.5755,2899076,0
1995-06-13,8.5755,8.7839,8.5755,8.7293,5184535,0
1995-06-14,8.7293,8.7568,8.6027,8.6659,3389440,0
1995-06-15,8.6659,8.7293,8.6297,8.6933,2551247,0
1995-06-16,8.6933,8.6933,8.6027,8.6297,7820851,0
1995-06-19,8.6297,8.7568,8.6027,8.6933,4932739,0
1995-06-20,8.6659,8.6933,8.5755,8.6297,6675286,0
1995-06-21,8.6933,8.9379,8.6659,8.8836,7874156,0
1995-06-22,8.9379,9.1275,8.9106,9.0379,12239787,0
1995-06-23,9.0379,9.0658,8.9379,9.0018,4736900,0
1995-06-26,8.9743,9.0379,8.7568,8.7839,3631404,0
1995-06-27,8.7839,8.8473,8.6297,8.7293,5838983,0
1995-06-28,8.6933,8.7839,8.6659,8.6933,3528573,0
1995-06-29,8.7293,8.7839,8.6297,8.7568,3733485,0
1995-06-30,8.7839,8.8473,8.6659,8.6933,4417045,0
1995-07-03,8.6659,8.7293,8.6297,8.6659,3600404,0
1995-07-05,8.7204,8.8745,8.6933,8.8111,12136194,0
1995-07-06,8.7839,8.9106,8.7839,8.9106,6461671,0
1995-07-07,8.8473,9.1198,8.8473,9.0292,5455992,0
1995-07-10,9.0658,9.1198,8.9106,8.9106,3224974,0
1995-07-11,8.8745,8.9653,8.8745,8.9379,2586406,0
1995-07-12,8.9379,9.0658,8.7476,9.0292,4598522,0
1995-07-13,9.0292,9.0658,8.9379,9.0018,2829512,0
1995-07-14,8.9653,9.1198,8.9653,9.0934,3312308,0
1995-07-17,9.0934,9.1198,9.0018,9.0292,3561085,0
1995-07-18,9.0018,9.0018,8.8111,8.9653,3555792,0
1995-07-19,8.9106,8.9379,8.6297,8.7204,5841251,0
1995-07-20,8.7839,8.8111,8.6933,8.8111,3576584,0
1995-07-21,8.8111,8.9106,8.7204,8.8745,6752789,0
1995-07-24,8.9106,9.0018,8.8473,8.9653,5406087,0
1995-07-25,9.182,9.4635,9.182,9.4002,17033394,0
1995-07-26,9.4002,9.529,9.2823,9.3731,7434458,0
1995-07-27,9.4358,9.529,9.4002,9.5,6838236,0
1995-07-28,9.5,9.5,9.337,9.3731,3138395,0
1995-07-31,9.4635,9.618,9.4002,9.555,5618189,0
1995-08-01,9.591,9.618,9.4358,9.555,6085486,0
1995-08-02,9.681,9.681,9.555,9.555,7064321,0
1995-08-03,9.529,9.836,9.5,9.81,11697248,0
1995-08-04,9.81,9.872,9.652,9.81,4447671,0
1995-08-07,9.773,9.872,9.746,9.81,3050302,0
1995-08-08,9.746,9.773,9.555,9.652,4570921,0
1995-08-09,9.746,9.746,9.5,9.555,4515345,0
1995-08-10,9.618,9.773,9.591,9.652,5764503,0
1995-08-11,9.717,9.717,9.5,9.591,2176953,0
1995-08-14,9.591,9.773,9.555,9.746,2598506,0
1995-08-15,9.773,9.836,9.717,9.81,3370531,0
1995-08-16,9.81,9.836,9.717,9.836,3845019,0
1995-08-17,9.81,9.934,9.773,9.872,3805696,0
1995-08-18,9.897,9.989,9.872,9.934,6054863,0
1995-08-21,10.054,10.117,9.897,9.897,5342192,0
1995-08-22,9.897,9.962,9.897,9.934,3050302,0
1995-08-23,9.962,9.962,9.897,9.897,4425736,0
1995-08-24,9.934,9.989,9.872,9.934,3352766,0
1995-08-25,9.934,10.027,9.934,9.962,3874885,0
1995-08-28,9.962,10.072,9.962,10.072,2289243,0
1995-08-29,10.027,10.027,9.897,10.027,3367508,0
1995-08-30,9.989,10.027,9.934,9.962,1686969,0
1995-08-31,9.989,10.054,9.934,10.027,2769396,0
1995-09-01,10.027,10.179,9.989,10.117,2960325,0
1995-09-05,10.117,10.306,10.088,10.306,4205322,0
1995-09-06,10.243,10.306,10.208,10.208,6006471,0
1995-09-07,10.243,10.362,10.243,10.271,5680193,0
1995-09-08,10.333,10.425,10.306,10.425,4119126,0
1995-09-11,10.489,10.614,10.398,10.489,4742943,0
1995-09-12,10.462,10.55,10.462,10.523,4114583,0
1995-09-13,10.55,10.55,10.398,10.425,9877953,0
1995-09-14,10.425,10.859,10.425,10.833,7112339,0
1995-09-15,10.833,11.076,10.706,11.013,10715388,0
1995-09-18,10.925,10.953,10.744,10.795,13043193,0
1995-09-19,10.795,11.142,10.744,11.076,5047674,0
1995-09-20,11.171,11.203,10.896,10.925,4690020,0
1995-09-21,10.988,11.013,10.679,10.679,4453717,0
1995-09-22,10.55,10.795,10.55,10.578,4560338,0
1995-09-25,10.523,10.744,10.523,10.744,2808714,0
1995-09-26,10.833,10.896,10.744,10.795,2933861,0
1995-09-27,10.744,10.744,10.55,10.744,3443504,0
1995-09-28,10.679,10.925,10.614,10.896,4085852,0
1995-09-29,10.859,11.013,10.833,11.013,3478286,0
1995-10-02,10.953,11.076,10.925,10.925,5634824,0
1995-10-03,10.925,10.953,10.833,10.896,5855241,0
1995-10-04,10.859,10.925,10.768,10.896,3098321,0
1995-10-05,10.859,10.953,10.833,10.953,2443117,0
1995-10-06,10.925,10.988,10.859,10.896,2636694,0
1995-10-09,10.896,10.896,10.643,10.679,2880926,0
1995-10-10,10.55,10.679,10.462,10.643,3669214,0
1995-10-11,10.643,10.953,10.643,10.886,10490058,0
1995-10-12,10.886,11.104,10.886,11.104,3914584,0
1995-10-13,11.142,11.257,11.142,11.171,5479055,0
1995-10-16,11.104,11.142,10.978,11.104,2060885,0
1995-10-17,11.076,11.171,10.978,11.04,3013630,0
1995-10-18,11.013,11.142,10.953,10.953,2146706,0
1995-10-19,10.953,10.978,10.697,10.734,4308541,0
1995-10-20,10.669,10.734,10.262,10.362,10975882,0
1995-10-23,10.233,10.605,10.17,10.605,7563005,0
1995-10-24,10.543,10.605,10.362,10.389,5150131,0
1995-10-25,10.515,10.515,10.107,10.107,7650716,0
1995-10-26,10.045,10.136,9.609,9.801,9332769,0
1995-10-27,9.801,10.362,9.801,10.262,7366784,0
1995-10-30,10.297,10.324,10.018,10.08,3882824,0
1995-10-31,10.08,10.262,10.08,10.136,5579245,0
1995-11-01,10.08,10.233,10.045,10.233,8511591,0
1995-11-02,10.233,10.389,10.198,10.389,3389440,0
1995-11-03,10.415,10.453,10.389,10.389,4542566,0
1995-11-06,10.453,10.453,10.297,10.297,1215512,0
1995-11-07,10.262,10.262,10.08,10.08,4109670,0
1995-11-08,10.107,10.389,10.107,10.389,3482824,0
1995-11-09,10.605,10.823,10.48,10.823,6276795,0
1995-11-10,10.759,10.795,10.697,10.759,2746332,0
1995-11-13,10.759,10.759,10.643,10.697,1880545,0
1995-11-14,10.669,10.697,10.48,10.48,2834426,0
1995-11-15,10.48,10.697,10.415,10.669,2492271,0
1995-11-16,10.643,10.823,10.515,10.759,4228383,0
1995-11-17,10.859,11.104,10.795,11.04,6831807,0
1995-11-20,11.013,11.04,10.697,10.697,2740663,0
1995-11-21,10.759,10.859,10.669,10.795,3846906,0
1995-11-22,10.795,10.823,10.669,10.697,2403039,0
1995-11-24,10.759,10.859,10.734,10.823,714187,0
1995-11-27,10.759,10.859,10.759,10.795,2631020,0
1995-11-28,10.759,10.759,10.415,10.543,6386814,0
1995-11-29,10.578,10.759,10.578,10.759,2556539,0
1995-11-30,10.734,10.823,10.605,10.605,3064675,0
1995-12-01,10.578,10.795,10.543,10.578,3098321,0
1995-12-04,10.605,10.759,10.48,10.734,3626492,0
1995-12-05,10.697,10.953,10.669,10.953,3144824,0
1995-12-06,11.104,11.171,11.013,11.171,4353530,0
1995-12-07,11.171,11.203,11.04,11.123,3388682,0
1995-12-08,11.203,11.257,10.868,10.868,3100210,0
1995-12-11,10.953,10.978,10.669,10.734,3829517,0
1995-12-12,10.734,10.925,10.697,10.886,1794344,0
1995-12-13,10.886,10.953,10.795,10.859,2105877,0
1995-12-14,10.859,10.859,10.453,10.605,2790569,0
1995-12-15,10.643,10.697,10.362,10.362,9356209,0
1995-12-18,10.362,10.362,10.17,10.233,3411366,0
1995-12-19,10.198,10.48,10.17,10.324,5211379,0
1995-12-20,10.389,10.48,10.233,10.324,6047299,0
1995-12-21,10.297,10.389,10.018,10.362,3359192,0
1995-12-22,10.324,10.453,10.297,10.297,2938772,0
1995-12-26,10.415,10.415,10.297,10.324,3745206,0
1995-12-27,10.324,10.389,10.297,10.324,4331980,0
1995-12-28,10.324,10.362,10.17,10.233,4434438,0
1995-12-29,10.233,10.389,10.233,10.324,3661653,0
1996-01-02,10.389,10.48,10.297,10.362,6866212,0
1996-01-03,10.415,10.48,10.352,10.415,12509730,0
1996-01-04,10.506,10.568,10.289,10.315,5638604,0
1996-01-05,10.315,10.38,10.225,10.289,4626119,0
1996-01-08,10.289,10.352,10.289,10.289,1147835,0
1996-01-09,10.352,10.38,10.136,10.136,4909296,0
1996-01-10,10.072,10.097,9.727,9.791,9281733,0
1996-01-11,9.819,9.906,9.791,9.906,5983407,0
1996-01-12,9.906,10.008,9.689,9.791,9226532,0
1996-01-15,9.819,9.943,9.689,9.727,6345602,0
1996-01-16,9.854,9.943,9.727,9.943,7521413,0
1996-01-17,9.854,10.198,9.791,10.136,9010276,0
1996-01-18,10.262,10.48,10.136,10.48,8384182,0
1996-01-19,10.38,10.759,10.352,10.759,8555072,0
1996-01-22,10.697,10.759,10.634,10.724,5079055,0
1996-01-23,10.568,10.605,10.352,10.415,7281715,0
1996-01-24,10.48,10.48,10.198,10.262,6945607,0
1996-01-25,10.289,10.443,10.162,10.225,8829552,0
1996-01-26,10.48,11.104,10.48,10.823,20889374,0
1996-01-29,11.04,11.133,10.886,10.915,8841651,0
1996-01-30,10.978,11.257,10.953,11.257,7085117,0
1996-01-31,11.257,11.703,11.104,11.539,10426920,0
1996-02-01,11.476,11.513,11.195,11.195,6149381,0
1996-02-02,11.539,11.768,11.195,11.231,13733555,0
1996-02-05,11.231,11.476,11.171,11.422,5284724,0
1996-02-06,11.422,11.448,11.294,11.422,4331980,0
1996-02-07,11.422,11.513,11.323,11.513,3792086,0
1996-02-08,11.539,11.949,11.513,11.883,9523321,0
1996-02-09,11.949,12.01,11.638,11.883,9945252,0
1996-02-12,11.883,11.883,11.768,11.831,4713458,0
1996-02-13,11.703,11.856,11.703,11.792,4940299,0
1996-02-14,11.792,11.856,11.73,11.73,5317618,0
1996-02-15,11.73,11.831,11.703,11.73,3408344,0
1996-02-16,11.73,11.831,11.604,11.604,7191357,0
1996-02-20,11.448,11.539,11.323,11.513,5545216,0
1996-02-21,11.513,11.831,11.513,11.768,5519510,0
1996-02-22,11.856,11.856,11.73,11.792,5176219,0
1996-02-23,11.792,11.831,11.448,11.768,9221994,0
1996-02-26,11.768,11.768,11.448,11.476,5000413,0
1996-02-27,11.422,11.831,11.359,11.73,7406857,0
1996-02-28,11.792,11.831,11.513,11.539,6036715,0
1996-02-29,11.476,11.792,11.448,11.513,4247669,0
1996-03-01,11.703,11.73,11.575,11.667,4071863,0
1996-03-04,11.768,11.831,11.73,11.768,3920634,0
1996-03-05,11.768,11.856,11.638,11.792,5606842,0
1996-03-06,11.792,11.856,11.667,11.667,3600783,0
1996-03-07,11.73,11.768,11.667,11.703,3570536,0
1996-03-08,11.476,11.476,11.195,11.195,9234473,0
1996-03-11,11.171,11.359,11.133,11.171,6099479,0
1996-03-12,11.066,11.448,11.066,11.323,5369035,0
1996-03-13,11.359,11.448,11.171,11.294,4449938,0
1996-03-14,11.539,11.921,11.539,11.856,11198948,0
1996-03-15,11.921,12.175,11.831,12.14,10471907,0
1996-03-18,12.175,12.292,12.14,12.236,4237840,0
1996-03-19,12.292,12.328,12.074,12.264,6798539,0
1996-03-20,12.236,12.264,12.074,12.201,3740669,0
1996-03-21,12.264,12.264,12.046,12.175,2516465,0
1996-03-22,12.175,12.236,12.074,12.236,2028369,0
1996-03-25,12.175,12.419,12.175,12.328,4700600,0
1996-03-26,12.264,12.292,12.14,12.236,2871477,0
1996-03-27,12.236,12.292,12.074,12.14,4313831,0
1996-03-28,12.074,12.419,12.046,12.419,5385292,0
1996-03-29,12.456,12.609,12.392,12.392,7678696,0
1996-04-01,12.456,12.609,12.456,12.609,4630658,0
1996-04-02,12.634,12.663,12.537,12.663,2803421,0
1996-04-03,12.6,12.634,12.473,12.6,3059380,0
1996-04-04,12.572,12.791,12.537,12.763,5426126,0
1996-04-08,12.355,12.447,12.066,12.292,5352783,0
1996-04-09,12.41,12.41,11.848,11.939,5088506,0
1996-04-10,11.911,11.974,11.468,11.567,5924806,0
1996-04-11,11.594,11.748,11.377,11.631,8145614,0
1996-04-12,11.748,12.001,11.722,11.848,4890393,0
1996-04-15,12.001,12.103,11.875,12.103,2980362,0
1996-04-16,12.038,12.038,11.875,11.911,2573933,0
1996-04-17,11.848,12.13,11.785,12.066,3387547,0
1996-04-18,12.038,12.167,11.848,11.875,3241990,0
1996-04-19,11.911,12.001,11.594,11.722,5660157,0
1996-04-22,11.848,12.13,11.812,11.911,3601158,0
1996-04-23,11.875,11.911,11.695,11.848,2237445,0
1996-04-24,11.785,11.812,11.468,11.748,5903255,0
1996-04-25,11.748,12.001,11.695,11.974,4517235,0
1996-04-26,12.001,12.355,12.001,12.192,5108543,0
1996-04-29,12.103,12.226,12.103,12.167,2688867,0
1996-04-30,12.167,12.255,12.167,12.226,3449176,0
1996-05-01,12.167,12.292,12.167,12.226,3813262,0
1996-05-02,12.167,12.292,11.848,11.911,4196249,0
1996-05-03,11.974,12.103,11.695,11.911,4785666,0
1996-05-06,11.812,11.875,11.503,11.567,7808750,0
1996-05-07,11.594,11.848,11.594,11.631,3967136,0
1996-05-08,11.503,12.13,11.44,12.066,6652598,0
1996-05-09,12.001,12.038,11.631,11.812,5928588,0
1996-05-10,11.875,12.103,11.875,11.974,3300213,0
1996-05-13,12.001,12.103,11.875,12.066,2480551,0
1996-05-14,12.066,12.167,11.875,11.974,3759194,0
1996-05-15,11.974,12.103,11.785,11.911,3431028,0
1996-05-16,11.722,11.939,11.722,11.785,3968648,0
1996-05-17,11.848,11.939,11.594,11.848,3729708,0
1996-05-20,11.939,11.974,11.875,11.939,2737257,0
1996-05-21,11.911,12.066,11.848,11.911,2777338,0
1996-05-22,11.974,12.103,11.939,12.038,3831028,0
1996-05-23,12.103,12.167,11.911,11.974,5224989,0
1996-05-24,11.974,12.001,11.875,11.939,2755786,0
1996-05-28,11.939,12.038,11.722,11.722,2775824,0
1996-05-29,11.695,11.875,11.695,11.812,3703618,0
1996-05-30,11.748,11.785,11.567,11.631,8643918,0
1996-05-31,11.657,11.695,11.44,11.53,4445022,0
1996-06-03,11.53,11.567,11.314,11.341,5096447,0
1996-06-04,11.405,11.53,11.377,11.405,5279430,0
1996-06-05,11.468,11.785,11.44,11.722,4383019,0
1996-06-06,12.038,12.038,11.468,11.468,5583402,0
1996-06-07,11.314,11.468,11.314,11.44,7395137,0
1996-06-10,11.503,11.567,11.405,11.503,2569019,0
1996-06-11,11.503,11.594,11.341,11.377,3409853,0
1996-06-12,11.468,11.503,11.341,11.341,4552016,0
1996-06-13,11.377,11.567,11.341,11.341,3992845,0
1996-06-14,11.405,11.468,11.248,11.314,3746720,0
1996-06-17,11.377,11.405,11.213,11.314,2764857,0
1996-06-18,11.44,11.468,11.275,11.314,5124045,0
1996-06-19,11.341,11.468,11.314,11.314,3817420,0
1996-06-20,11.377,11.377,10.933,10.933,8329360,0
1996-06-21,10.997,11.152,10.997,11.152,8932392,0
1996-06-24,11.187,11.377,11.152,11.248,4282072,0
1996-06-25,11.314,11.44,11.275,11.377,3354275,0
1996-06-26,11.341,11.377,11.275,11.377,3175068,0
1996-06-27,11.314,11.468,11.213,11.44,5319889,0
1996-06-28,11.468,11.468,11.213,11.248,4547857,0
1996-07-01,11.314,11.405,11.248,11.405,3556926,0
1996-07-02,11.341,11.468,11.304,11.405,2763724,0
1996-07-03,11.341,11.431,11.275,11.431,3181495,0
1996-07-05,11.275,11.275,10.961,11.022,2073741,0
1996-07-08,10.961,11.086,10.768,10.833,3857118,0
1996-07-09,10.859,11.086,10.859,10.988,3395108,0
1996-07-10,11.022,11.022,10.734,10.833,4801923,0
1996-07-11,10.833,10.833,10.415,10.605,5263554,0
1996-07-12,10.578,10.768,10.48,10.669,4025357,0
1996-07-15,10.605,10.643,10.262,10.389,5058637,0
1996-07-16,10.389,10.605,9.971,10.515,7659412,0
1996-07-17,10.768,10.859,10.515,10.706,3803053,0
1996-07-18,10.795,10.896,10.515,10.669,4436327,0
1996-07-19,10.643,10.643,10.389,10.48,3560707,0
1996-07-22,10.48,10.48,10.289,10.352,3255976,0
1996-07-23,10.643,10.734,10.415,10.48,7989093,0
1996-07-24,10.352,10.833,10.352,10.734,6744090,0
1996-07-25,10.896,10.961,10.859,10.925,4017421,0
1996-07-26,11.022,11.152,10.961,11.086,4329707,0
1996-07-29,11.022,11.18,10.988,11.048,3774319,0
1996-07-30,11.113,11.152,11.022,11.113,2793592,0
1996-07-31,11.048,11.213,11.048,11.086,2776957,0
1996-08-01,11.113,11.405,11.086,11.405,5642764,0
1996-08-02,11.53,11.657,11.431,11.53,6398909,0
1996-08-05,11.468,11.494,11.304,11.405,2681304,0
1996-08-06,11.405,11.431,11.275,11.405,2379600,0
1996-08-07,11.558,11.594,11.341,11.431,2439713,0
1996-08-08,11.431,11.431,11.24,11.341,2448032,0
1996-08-09,11.341,11.558,11.341,11.53,3046902,0
1996-08-12,11.468,11.558,11.431,11.53,2177330,0
1996-08-13,11.468,11.494,11.368,11.368,1845759,0
1996-08-14,11.368,11.468,11.368,11.405,2040470,0
1996-08-15,11.405,11.431,11.341,11.368,1670712,0
1996-08-16,11.431,11.468,11.405,11.468,2914196,0
1996-08-19,11.431,11.468,11.341,11.431,2144440,0
1996-08-20,11.405,11.494,11.368,11.431,2316464,0
1996-08-21,11.468,11.558,11.405,11.558,2465802,0
1996-08-22,11.594,11.685,11.53,11.621,7234456,0
1996-08-23,11.594,11.657,11.494,11.621,2903990,0
1996-08-26,11.558,11.558,11.431,11.558,2299829,0
1996-08-27,11.558,11.621,11.53,11.558,1862018,0
1996-08-28,11.594,11.594,11.468,11.494,1989428,0
1996-08-29,11.468,11.53,11.18,11.24,3173180,0
1996-08-30,11.24,11.24,10.988,11.086,4296058,0
1996-09-03,10.833,11.022,10.795,10.961,5266198,0
1996-09-04,10.961,11.048,10.925,10.988,3115332,0
1996-09-05,10.925,10.961,10.795,10.896,2106630,0
1996-09-06,10.896,10.988,10.795,10.896,3748986,0
1996-09-09,10.961,11.113,10.925,11.048,3552013,0
1996-09-10,11.086,11.113,10.925,10.925,3491896,0
1996-09-11,10.896,11.086,10.859,11.022,4298333,0
1996-09-12,11.113,11.213,11.086,11.18,4318745,0
1996-09-13,11.275,11.341,11.24,11.304,7043147,0
1996-09-16,11.405,11.748,11.368,11.621,5300985,0
1996-09-17,11.657,11.712,11.368,11.405,4762983,0
1996-09-18,11.431,11.431,11.24,11.304,3385280,0
1996-09-19,11.275,11.431,11.213,11.368,3396998,0
1996-09-20,11.431,11.53,11.405,11.494,4949374,0
1996-09-23,11.368,11.468,11.304,11.405,2454081,0
1996-09-24,11.431,11.558,11.304,11.405,3668835,0
1996-09-25,11.468,11.685,11.341,11.621,4445401,0
1996-09-26,11.657,11.875,11.494,11.657,8590232,0
1996-09-27,11.657,11.775,11.558,11.712,3378473,0
1996-09-30,11.712,11.839,11.685,11.712,3443126,0
1996-10-01,11.685,11.902,11.594,11.775,2927056,0
1996-10-02,11.875,11.939,11.839,11.875,2721003,0
1996-10-03,11.939,11.965,11.712,11.775,2556539,0
1996-10-04,11.902,12.13,11.902,12.028,5686617,0
1996-10-07,12.093,12.159,12.001,12.093,2475254,0
1996-10-08,12.028,12.093,11.939,12.001,3204560,0
1996-10-09,12.028,12.056,11.902,11.93,2266179,0
1996-10-10,11.839,11.865,11.74,11.802,1993963,0
1996-10-11,11.902,12.028,11.902,11.965,1834416,0
1996-10-14,12.028,12.183,12.028,12.056,3617042,0
1996-10-15,12.183,12.183,11.902,11.93,2627616,0
1996-10-16,11.992,12.056,11.839,12.056,2940284,0
1996-10-17,12.121,12.159,11.965,12.028,3044256,0
1996-10-18,12.028,12.028,11.802,11.93,4109670,0
1996-10-21,11.865,11.965,11.775,11.865,2908147,0
1996-10-22,11.865,11.865,11.74,11.839,2632534,0
1996-10-23,11.775,11.992,11.775,11.865,3224974,0
1996-10-24,11.902,11.93,11.712,11.902,2576200,0
1996-10-25,11.839,11.902,11.802,11.865,1863532,0
1996-10-28,11.93,11.965,11.775,11.865,2206065,0
1996-10-29,11.802,11.865,11.548,11.648,8482479,0
1996-10-30,11.648,11.802,11.611,11.775,7380017,0
1996-10-31,11.775,11.992,11.74,11.965,8120660,0
1996-11-01,11.965,12.056,11.865,11.965,2876013,0
1996-11-04,11.902,12.121,11.902,12.093,4190199,0
1996-11-05,12.159,12.347,12.159,12.308,5030662,0
1996-11-06,12.41,12.501,12.283,12.347,6978878,0
1996-11-07,12.283,12.347,12.159,12.308,5273383,0
1996-11-08,12.374,12.501,12.347,12.473,7724437,0
1996-11-11,12.501,12.728,12.473,12.728,9211029,0
1996-11-12,12.691,12.918,12.691,12.818,8611404,0
1996-11-13,12.791,12.855,12.728,12.791,3162972,0
1996-11-14,12.691,12.918,12.691,12.918,3577339,0
1996-11-15,12.953,12.953,12.855,12.953,4650315,0
1996-11-18,12.918,12.953,12.755,12.953,2156917,0
1996-11-19,12.881,12.953,12.818,12.918,2485839,0
1996-11-20,12.881,13.044,12.855,12.918,3619308,0
1996-11-21,12.981,12.981,12.855,12.855,4525930,0
1996-11-22,12.918,13.271,12.881,13.207,4651830,0
1996-11-25,13.145,13.396,13.145,13.361,5544084,0
1996-11-26,13.396,13.743,13.361,13.489,7010634,0
1996-11-27,13.526,13.526,13.271,13.361,3448039,0
1996-11-29,13.396,13.396,13.299,13.299,809458,0
1996-12-02,13.172,13.236,13.108,13.207,2472607,0
1996-12-03,13.236,13.236,12.881,12.918,3803053,0
1996-12-04,13.044,13.333,13.044,13.145,5718001,0
1996-12-05,13.145,13.271,13.108,13.145,3578856,0
1996-12-06,12.855,13.236,12.818,13.108,5611003,0
1996-12-09,13.145,13.236,13.145,13.236,1860505,0
1996-12-10,13.333,14.251,13.271,13.969,10482873,0
1996-12-11,13.87,13.904,13.489,13.615,11372105,0
1996-12-12,13.743,13.969,13.65,13.714,7899114,0
1996-12-13,13.489,14.159,13.423,13.615,8508571,0
1996-12-16,13.677,13.844,13.59,13.59,4750506,0
1996-12-17,13.423,13.59,13.361,13.489,5079434,0
1996-12-18,13.489,13.714,13.461,13.65,5452590,0
1996-12-19,13.781,13.932,13.615,13.904,4617044,0
1996-12-20,14.378,14.411,14.122,14.287,8355449,0
1996-12-23,14.251,14.576,14.223,14.478,3634807,0
1996-12-24,14.411,15.365,14.378,15.175,5090394,0
1996-12-26,14.983,14.983,14.44,14.478,5447298,0
1996-12-27,14.54,14.894,14.351,14.859,5233686,0
1996-12-30,14.859,14.859,14.411,14.604,4233680,0
1996-12-31,14.594,14.658,14.378,14.44,5088880,0
1997-01-02,14.313,14.342,13.706,13.96,5684728,0
1997-01-03,14.023,14.088,13.86,13.922,5836714,0
1997-01-06,14.023,14.313,13.898,14.088,6485111,0
1997-01-07,14.116,14.722,14.023,14.722,14969862,0
1997-01-08,14.821,14.859,14.44,14.594,9512353,0
1997-01-09,14.594,14.821,14.568,14.632,3362594,0
1997-01-10,14.44,14.759,14.277,14.658,7425761,0
1997-01-13,14.594,14.784,14.53,14.568,4682454,0
1997-01-14,14.632,14.948,14.594,14.859,5717621,0
1997-01-15,14.859,15.237,14.784,15.076,16409948,0
1997-01-16,15.076,15.111,14.885,14.948,5701365,0
1997-01-17,14.921,15.237,14.921,15.237,5789836,0
1997-01-20,15.266,15.619,15.237,15.237,8006862,0
1997-01-21,15.175,15.365,15.011,15.266,6140311,0
1997-01-22,15.266,15.845,15.198,15.718,12448860,0
1997-01-23,15.81,16.326,15.492,15.529,9026150,0
1997-01-24,15.592,15.971,15.427,15.619,8319909,0
1997-01-27,15.745,15.845,15.14,15.198,6337285,0
1997-01-28,15.529,15.529,15.076,15.198,7011011,0
1997-01-29,15.198,15.592,15.198,15.592,4378861,0
1997-01-30,15.656,15.873,15.592,15.783,5723292,0
1997-01-31,15.783,15.999,15.718,15.873,4208727,0
1997-02-03,15.845,15.91,15.681,15.81,3341804,0
1997-02-04,15.745,15.783,15.529,15.619,3705887,0
1997-02-05,15.81,15.971,15.302,15.592,8697981,0
1997-02-06,15.718,16.037,15.718,15.845,7558469,0
1997-02-07,16.417,16.869,16.198,16.708,10068124,0
1997-02-10,16.606,16.797,16.515,16.606,7505913,0
1997-02-11,16.831,17.122,16.644,17.122,9481353,0
1997-02-12,17.188,17.279,17.086,17.216,5631042,0
1997-02-13,17.122,17.503,17.122,17.468,7173961,0
1997-02-14,17.503,17.696,17.378,17.405,9312354,0
1997-02-18,17.343,17.885,17.343,17.82,5486615,0
1997-02-19,17.758,17.885,17.251,17.343,10682117,0
1997-02-20,17.314,17.468,17.122,17.188,4706653,0
1997-02-21,17.122,17.216,16.963,17.188,4666574,0
1997-02-24,17.086,17.15,16.797,16.898,3373183,0
1997-02-25,16.999,17.314,16.963,17.122,5876791,0
1997-02-26,17.122,17.188,16.606,16.869,5842006,0
1997-02-27,16.77,16.935,16.452,16.452,3448039,0
1997-02-28,16.099,16.999,16.099,16.77,6454493,0
1997-03-03,16.606,16.797,16.48,16.672,4645782,0
1997-03-04,16.672,16.898,16.515,16.672,4817426,0
1997-03-05,16.77,17.15,16.77,17.025,5239357,0
1997-03-06,17.086,17.251,16.797,16.831,7421604,0
1997-03-07,16.935,17.15,16.898,17.057,5774711,0
1997-03-10,17.057,17.378,17.057,17.279,4242000,0
1997-03-11,17.343,17.343,17.057,17.057,2284328,0
1997-03-12,17.025,17.15,16.898,16.935,5088126,0
1997-03-13,16.869,16.935,16.452,16.452,5254860,0
1997-03-14,16.515,16.644,16.353,16.48,5214028,0
1997-03-17,16.289,16.452,16.063,16.289,5064685,0
1997-03-18,16.353,16.48,16.163,16.226,5806846,0
1997-03-19,16.063,16.417,16.063,16.263,5008730,0
1997-03-20,16.48,16.733,16.263,16.417,5086238,0
1997-03-21,16.515,16.579,16.452,16.579,4895684,0
1997-03-24,16.543,16.999,16.326,16.935,3524412,0
1997-03-25,17.057,17.057,16.672,16.733,4262032,0
1997-03-26,16.543,16.733,16.452,16.452,3530459,0
1997-03-27,16.543,16.543,15.529,15.873,6803072,0
1997-03-31,15.592,15.745,15.266,15.302,11861334,0
1997-04-01,15.302,15.619,15.048,15.529,6919520,0
1997-04-02,15.394,15.482,14.876,15.001,5727830,0
1997-04-03,15.001,15.33,14.75,15.227,6868103,0
1997-04-04,15.166,15.482,15.001,15.266,6288888,0
1997-04-07,15.394,15.52,15.294,15.394,5268849,0
1997-04-08,15.454,15.773,15.394,15.745,4417045,0
1997-04-09,15.745,15.773,15.52,15.547,2939527,0
1997-04-10,15.482,15.52,15.266,15.266,2060885,0
1997-04-11,15.001,15.166,14.75,14.975,5220453,0
1997-04-14,14.939,15.166,14.849,14.911,2645765,0
1997-04-15,15.067,15.33,14.876,15.33,5870364,0
1997-04-16,15.131,15.482,15.039,15.356,4209483,0
1997-04-17,15.294,15.681,15.266,15.52,3654091,0
1997-04-18,15.547,15.584,15.33,15.394,2785274,0
1997-04-21,15.394,15.52,15.039,15.039,2744441,0
1997-04-22,15.103,15.681,14.975,15.584,3871105,0
1997-04-23,15.584,15.936,15.52,15.708,3777723,0
1997-04-24,15.773,16.289,15.418,16.191,5811006,0
1997-04-25,16.226,16.445,15.646,15.681,6407609,0
1997-04-28,15.611,16.606,15.611,16.445,6462807,0
1997-04-29,16.797,17.188,16.733,17.15,7235212,0
1997-04-30,16.963,17.15,16.733,16.859,5487750,0
1997-05-01,16.925,16.963,16.733,16.831,3413634,0
1997-05-02,16.898,17.405,16.898,17.279,5131602,0
1997-05-05,17.216,17.758,17.122,17.758,5216675,0
1997-05-06,17.696,17.758,17.378,17.54,5407600,0
1997-05-07,17.477,17.605,16.925,16.925,3785659,0
1997-05-08,16.733,17.568,16.708,17.188,5174328,0
1997-05-09,17.44,17.82,17.251,17.568,4272998,0
1997-05-12,17.668,17.895,17.477,17.82,4242750,0
1997-05-13,17.82,17.82,17.477,17.503,4054850,0
1997-05-14,17.63,17.732,17.503,17.54,4685856,0
1997-05-15,17.477,17.63,17.44,17.605,2612498,0
1997-05-16,17.568,17.605,17.279,17.279,4690393,0
1997-05-19,17.343,17.732,17.279,17.605,3653711,0
1997-05-20,17.477,18.211,17.44,18.148,6379250,0
1997-05-21,18.211,18.238,17.82,17.82,5456750,0
1997-05-22,17.921,17.921,17.605,17.668,5068091,0
1997-05-23,17.758,17.921,17.63,17.82,3086977,0
1997-05-27,17.668,17.794,17.63,17.758,3192084,0
1997-05-28,17.732,17.82,17.63,17.794,4460523,0
1997-05-29,17.696,17.921,17.63,17.668,3181120,0
1997-05-30,17.568,17.986,17.477,17.82,3814016,0
1997-06-02,17.96,17.986,17.605,17.696,2780739,0
1997-06-03,17.696,17.96,17.63,17.895,4065058,0
1997-06-04,17.857,17.857,17.568,17.568,3728950,0
1997-06-05,17.568,17.921,17.378,17.794,3692278,0
1997-06-06,17.794,18.466,17.696,18.402,4406460,0
1997-06-09,18.527,18.593,18.148,18.238,5069220,0
1997-06-10,18.376,18.527,18.275,18.339,3313823,0
1997-06-11,18.402,18.593,18.311,18.437,3086977,0
1997-06-12,18.629,19.071,18.593,18.755,5340680,0
1997-06-13,18.918,20.068,18.918,19.653,18180092,0
1997-06-16,19.554,19.554,19.045,19.299,9289669,0
1997-06-17,19.299,20.042,19.299,19.59,9955458,0
1997-06-18,19.59,20.45,19.59,19.97,12473055,0
1997-06-19,20.068,20.233,19.909,19.942,7632190,0
1997-06-20,19.97,20.233,19.97,20.171,6586058,0
1997-06-23,20.106,20.106,19.46,19.46,4988318,0
1997-06-24,19.942,19.942,19.479,19.799,5538415,0
1997-06-25,19.687,19.799,19.362,19.362,5904767,0
1997-06-26,19.362,19.653,19.11,19.272,4996633,0
1997-06-27,19.398,19.526,19.272,19.416,4215532,0
1997-06-30,19.425,19.627,19.11,19.11,6790972,0
1997-07-01,19.1,19.554,18.956,19.425,5885486,0
1997-07-02,19.489,19.66,19.362,19.582,5352783,0
1997-07-03,20.007,21.485,19.952,21.358,6503262,0
1997-07-07,20.839,20.839,20.096,20.161,8747132,0
1997-07-08,20.285,20.549,19.842,20.134,6758084,0
1997-07-09,20.115,20.161,19.678,19.97,6349005,0
1997-07-10,19.926,20.488,19.808,20.197,6652598,0
1997-07-11,20.513,21.095,20.425,20.549,9819730,0
1997-07-14,20.568,20.677,20.077,20.261,5986056,0
1997-07-15,20.359,20.857,20.304,20.631,6607233,0
1997-07-16,20.596,20.74,20.261,20.285,5704011,0
1997-07-17,20.323,20.425,19.97,20.017,5328584,0
1997-07-18,19.744,19.926,19.572,19.572,6882851,0
1997-07-21,19.508,20.34,19.327,20.017,5209112,0
1997-07-22,20.007,20.261,19.78,20.18,5778867,0
1997-07-23,20.304,20.549,20.277,20.359,6706664,0
1997-07-24,20.34,20.531,20.033,20.488,4059385,0
1997-07-25,20.568,20.715,20.433,20.469,3846153,0
1997-07-28,20.469,20.804,20.215,20.285,5766395,0
1997-07-29,20.323,21.402,20.323,21.212,10797055,0
1997-07-30,21.32,21.384,21.03,21.301,5793990,0
1997-07-31,21.358,21.654,21.301,21.548,5085479,0
1997-08-01,21.447,21.611,21.141,21.384,3859766,0
1997-08-04,21.32,21.691,21.301,21.358,4009482,0
1997-08-05,21.367,21.503,21.239,21.301,3907023,0
1997-08-06,21.384,21.804,21.301,21.71,3822711,0
1997-08-07,21.867,21.926,21.284,21.339,6806097,0
1997-08-08,21.095,21.22,20.65,20.695,6494944,0
1997-08-11,20.886,21.141,20.804,21.141,6265072,0
1997-08-12,21.284,21.358,20.839,20.839,4017421,0
1997-08-13,21.067,21.339,20.922,21.157,6404202,0
1997-08-14,21.256,21.421,21.157,21.274,4627252,0
1997-08-15,21.157,21.402,20.74,20.74,4271485,0
1997-08-18,20.839,20.867,20.469,20.715,5479435,0
1997-08-19,20.804,21.367,20.759,21.301,5708927,0
1997-08-20,21.32,21.485,21.284,21.485,2877146,0
1997-08-21,21.485,21.485,20.867,21.003,3379232,0
1997-08-22,20.777,21.076,20.677,21.076,3165236,0
1997-08-25,21.141,21.358,20.74,20.857,3015903,0
1997-08-26,20.721,20.839,20.323,20.513,3609477,0
1997-08-27,20.504,20.614,20.18,20.596,4772436,0
1997-08-28,20.45,20.504,20.134,20.152,4222711,0
1997-08-29,20.152,20.261,20.007,20.007,3897572,0
1997-09-02,20.068,20.659,20.049,20.596,3842748,0
1997-09-03,20.531,20.786,20.531,20.596,3074502,0
1997-09-04,20.323,20.715,20.323,20.677,3465429,0
1997-09-05,20.74,20.867,20.45,20.677,2765993,0
1997-09-08,20.631,20.905,20.488,20.867,4031411,0
1997-09-09,20.839,20.839,20.578,20.631,2888492,0
1997-09-10,20.433,20.549,20.277,20.323,4313450,0
1997-09-11,20.215,20.242,19.715,19.87,4576213,0
1997-09-12,20.068,20.077,19.678,19.988,4362982,0
1997-09-15,19.926,20.134,19.78,19.78,4028386,0
1997-09-16,19.934,20.839,19.934,20.777,7218576,0
1997-09-17,20.839,20.857,20.578,20.695,3587171,0
1997-09-18,20.695,20.721,20.488,20.513,3688495,0
1997-09-19,20.406,20.568,20.406,20.531,4841622,0
1997-09-22,20.839,21.03,20.777,20.867,4261278,0
1997-09-23,20.932,20.948,20.65,20.777,3032536,0
1997-09-24,20.905,21.22,20.759,20.905,5786434,0
1997-09-25,20.867,20.867,20.568,20.568,3180740,0
1997-09-26,20.777,21.048,20.74,21.003,4012505,0
1997-09-29,20.932,21.131,20.721,21.131,3313823,0
1997-09-30,21.194,21.284,21.03,21.067,3718740,0
1997-10-01,21.185,21.43,21.157,21.375,4435191,0
1997-10-02,21.349,21.83,21.349,21.511,5822346,0
1997-10-03,21.926,22.254,21.672,21.963,5542572,0
1997-10-06,22.184,22.326,22.054,22.317,3823093,0
1997-10-07,22.279,22.317,22.009,22.184,3028377,0
1997-10-08,22.11,22.119,21.62,21.804,2827999,0
1997-10-09,21.511,21.737,21.412,21.511,3065806,0
1997-10-10,21.31,21.447,21.301,21.375,2145195,0
1997-10-13,21.447,21.602,21.264,21.393,1766363,0
1997-10-14,21.412,21.593,21.301,21.529,2641610,0
1997-10-15,21.264,21.457,21.247,21.349,2575066,0
1997-10-16,21.672,21.991,21.31,21.447,4651075,0
1997-10-17,21.447,21.511,20.721,21.085,6104766,0
1997-10-20,21.167,21.349,20.975,21.349,2885087,0
1997-10-21,21.538,21.737,21.412,21.654,3171665,0
1997-10-22,21.672,21.784,21.529,21.529,1769767,0
1997-10-23,21.264,21.349,20.913,21.185,3554656,0
1997-10-24,21.122,21.122,20.504,20.65,7448825,0
1997-10-27,20.441,20.587,19.026,19.281,6062426,0
1997-10-28,18.9,20.215,18.574,20.059,9792133,0
1997-10-29,20.059,20.623,19.998,20.441,7577749,0
1997-10-30,19.998,20.478,19.799,19.799,8449587,0
1997-10-31,19.899,20.332,19.899,20.125,4079425,0
1997-11-03,20.379,20.687,20.35,20.606,4038216,0
1997-11-04,20.478,20.64,20.359,20.623,3170532,0
1997-11-05,20.794,20.932,20.587,20.705,3562597,0
1997-11-06,20.705,20.867,20.504,20.721,3809478,0
1997-11-07,20.379,20.623,20.313,20.379,4583019,0
1997-11-10,20.478,20.606,20.206,20.215,4633681,0
1997-11-11,20.251,20.478,20.106,20.143,2940284,0
1997-11-12,19.926,20.416,19.926,19.961,4677915,0
1997-11-13,20.087,20.251,19.59,20.059,5584538,0
1997-11-14,20.125,20.215,19.833,19.899,5812519,0
1997-11-17,20.125,20.313,20.059,20.188,5397768,0
1997-11-18,20.152,20.251,19.752,19.752,5395125,0
1997-11-19,19.78,20.459,19.734,20.379,6983792,0
1997-11-20,20.539,20.587,20.285,20.504,4725555,0
1997-11-21,20.587,20.687,20.251,20.332,4751264,0
1997-11-24,20.332,20.441,19.926,20.087,3130837,0
1997-11-25,20.251,20.251,19.918,20.042,2630644,0
1997-11-26,20.143,20.379,20.143,20.152,2902857,0
1997-11-28,20.188,20.441,20.171,20.35,1894152,0
1997-12-01,20.64,21.393,20.522,21.329,7745991,0
1997-12-02,21.157,21.447,21.157,21.393,5183025,0
1997-12-03,21.672,22.037,21.494,21.926,7173585,0
1997-12-04,22.091,22.345,22.009,22.174,8199304,0
1997-12-05,22.202,22.473,22.029,22.445,6118758,0
1997-12-08,22.464,22.635,22.326,22.616,3315333,0
1997-12-09,22.652,22.669,22.464,22.652,4307025,0
1997-12-10,22.652,22.688,22.263,22.508,4654857,0
1997-12-11,22.317,22.427,22.054,22.184,4839735,0
1997-12-12,22.345,22.408,22.155,22.345,4128953,0
1997-12-15,22.381,23.234,22.362,22.843,8054121,0
1997-12-16,23.087,23.604,22.961,23.105,7813665,0
1997-12-17,23.215,23.316,22.989,23.007,5021209,0
1997-12-18,22.989,23.044,22.735,22.897,3376205,0
1997-12-19,22.906,22.906,22.174,22.427,7686633,0
1997-12-22,22.445,22.635,22.279,22.635,3849178,0
1997-12-23,22.572,22.572,21.963,21.991,4932361,0
1997-12-24,22.155,22.254,21.963,22.054,1469198,0
1997-12-26,22.119,22.345,22.119,22.254,1689993,0
1997-12-29,22.381,22.445,22.326,22.381,2589810,0
1997-12-30,22.5,22.726,22.354,22.661,3200025,0
1997-12-31,22.679,23.095,22.58,23.087,3167506,0
1998-01-02,23.017,23.017,22.843,22.933,3403805,0
1998-01-05,22.952,23.197,22.827,22.989,4430275,0
1998-01-06,22.869,22.933,22.408,22.518,3970915,0
1998-01-07,22.518,22.518,21.963,22.307,4831410,0
1998-01-08,22.119,22.147,21.794,21.857,3200402,0
1998-01-09,21.757,21.775,21.048,21.212,6127079,0
1998-01-12,20.823,21.239,20.759,21.15,4797766,0
1998-01-13,21.593,21.593,21.274,21.421,3202292,0
1998-01-14,21.548,21.644,21.447,21.566,3435562,0
1998-01-15,21.503,21.529,21.013,21.048,3392086,0
1998-01-16,21.274,21.529,21.212,21.212,4714211,0
1998-01-20,21.212,21.402,21.131,21.32,5113082,0
1998-01-21,21.15,21.339,21.112,21.112,2902099,0
1998-01-22,20.967,21.067,20.559,20.705,4163357,0
1998-01-23,20.804,20.886,20.27,20.45,3482824,0
1998-01-26,20.559,20.804,20.416,20.531,4580376,0
1998-01-27,20.596,21.664,20.578,21.593,7809884,0
1998-01-28,21.982,21.982,21.402,21.447,8041268,0
1998-01-29,21.358,21.794,21.339,21.664,5597772,0
1998-01-30,21.821,21.821,21.548,21.644,4866576,0
1998-02-02,21.794,22.473,21.794,22.408,6521785,0
1998-02-03,22.436,22.5,22.272,22.491,2800775,0
1998-02-04,22.408,22.635,22.307,22.58,3916097,0
1998-02-05,22.661,22.791,22.212,22.436,6371312,0
1998-02-06,22.408,22.763,22.39,22.408,5077921,0
1998-02-09,22.244,22.408,21.892,22.081,4527065,0
1998-02-10,22.019,22.726,22.019,22.436,4806463,0
1998-02-11,22.563,22.679,22.408,22.597,3151626,0
1998-02-12,22.473,23.152,22.228,22.924,4704380,0
1998-02-13,22.887,23.017,22.827,22.843,2959946,0
1998-02-17,22.827,23.244,22.827,23.017,3514957,0
1998-02-18,23.017,23.152,22.843,22.924,4398140,0
1998-02-19,22.661,22.707,22.335,22.417,4959581,0
1998-02-20,22.354,22.763,22.212,22.763,7238616,0
1998-02-23,22.86,22.952,22.518,22.952,3686226,0
1998-02-24,22.763,22.869,22.58,22.597,3292271,0
1998-02-25,22.679,23.087,22.679,23.017,3415905,0
1998-02-26,22.952,23.197,22.906,23.053,3730838,0
1998-02-27,22.791,23.442,22.726,23.297,6197019,0
1998-03-02,23.234,23.84,23.197,23.696,7736161,0
1998-03-03,23.667,24.185,23.632,24.023,5722160,0
1998-03-04,24.057,24.123,23.677,23.761,4154283,0
1998-03-05,23.469,23.84,23.442,23.696,3300969,0
1998-03-06,23.632,24.248,23.632,24.132,3011738,0
1998-03-09,24.104,24.358,23.796,23.876,3508910,0
1998-03-10,23.923,24.004,23.649,23.857,4529708,0
1998-03-11,23.976,24.292,23.84,24.214,3519118,0
1998-03-12,24.248,24.248,23.985,24.04,3143309,0
1998-03-13,24.132,24.204,23.84,23.857,2742174,0
1998-03-16,23.958,24.292,23.958,24.292,2859377,0
1998-03-17,24.311,24.893,24.275,24.767,5594749,0
1998-03-18,24.702,25.301,24.648,25.101,3829517,0
1998-03-19,25.101,25.247,24.946,25.154,3286977,0
1998-03-20,25.282,25.38,24.928,25.182,4437083,0
1998-03-23,25.092,25.092,24.574,24.603,3815909,0
1998-03-24,24.893,24.946,24.73,24.809,3341045,0
1998-03-25,24.928,24.946,24.311,24.603,5858264,0
1998-03-26,24.476,24.476,24.057,24.057,3860140,0
1998-03-27,24.149,24.311,23.876,23.923,3831028,0
1998-03-30,23.923,24.023,23.442,23.533,4474511,0
1998-03-31,23.568,24.057,23.568,23.753,6072255,0
1998-04-01,24.004,24.057,23.761,23.894,4844271,0
1998-04-02,23.894,24.603,23.857,24.441,4912701,0
1998-04-03,25.182,25.861,24.992,25.608,11261330,0
1998-04-06,26.643,27.157,26.434,27.094,12664742,0
1998-04-07,27.212,27.23,26.696,26.76,7766406,0
1998-04-08,26.821,27.068,26.751,26.905,5930101,0
1998-04-09,27.603,28.156,27.585,27.747,6567156,0
1998-04-13,27.867,28.092,26.696,27.457,9104036,0
1998-04-14,27.475,27.539,26.978,27.184,5553160,0
1998-04-15,27.25,27.25,26.733,26.895,4025357,0
1998-04-16,26.696,26.696,26.115,26.532,5285861,0
1998-04-17,27.413,28.058,27.212,27.737,12185342,0
1998-04-20,27.737,27.737,26.298,26.895,8798174,0
1998-04-21,26.634,27.165,26.505,26.696,5176976,0
1998-04-22,26.795,27.539,26.76,27.475,6899482,0
1998-04-23,27.212,27.278,26.28,26.713,6998917,0
1998-04-24,26.86,27.23,26.133,26.405,7469238,0
1998-04-27,26.443,27.184,25.954,26.344,13333932,0
1998-04-28,26.959,26.987,26.217,26.217,6585299,0
1998-04-29,26.443,26.596,26.115,26.28,6286624,0
1998-04-30,26.443,26.895,26.424,26.487,8713482,0
1998-05-01,26.487,27.349,26.487,27.349,4114962,0
1998-05-04,27.086,27.25,26.922,27.068,3533482,0
1998-05-05,26.86,27.349,26.55,26.55,4454852,0
1998-05-06,26.67,26.795,25.661,25.789,7212148,0
1998-05-07,25.889,26.261,25.808,25.826,6266587,0
1998-05-08,25.889,26.696,25.889,26.36,5143328,0
1998-05-11,26.36,26.713,26.244,26.244,3517983,0
1998-05-12,26.217,26.86,26.078,26.795,4398140,0
1998-05-13,26.959,27.413,26.86,27.33,6138044,0
1998-05-14,27.121,27.521,26.987,27.25,4593229,0
1998-05-15,27.184,27.33,26.959,26.978,3618550,0
1998-05-18,26.895,27.103,26.653,26.86,3476018,0
1998-05-19,27.051,27.051,26.532,26.568,3820440,0
1998-05-20,26.76,27.64,26.68,27.512,6382652,0
1998-05-21,27.269,27.512,26.905,27.278,6762240,0
1998-05-22,27.349,27.413,26.877,26.922,2659755,0
1998-05-26,26.987,27.024,26.443,26.443,4053714,0
1998-05-27,26.179,26.505,25.789,26.28,5754293,0
1998-05-28,26.305,26.86,26.305,26.795,3415147,0
1998-05-29,26.959,27.121,26.596,26.596,3725923,0
1998-06-01,26.596,27.147,26.596,26.905,3483196,0
1998-06-02,27.051,27.121,26.76,26.795,3856737,0
1998-06-03,26.959,26.959,26.568,26.615,3521762,0
1998-06-04,26.615,26.941,26.469,26.941,3307022,0
1998-06-05,26.987,27.086,26.751,27.086,3975834,0
1998-06-08,27.147,28.445,27.068,28.256,6308930,0
1998-06-09,28.092,28.109,27.413,27.765,3641236,0
1998-06-10,27.812,27.964,27.512,27.912,4159576,0
1998-06-11,27.912,28.173,26.978,26.978,3993979,0
1998-06-12,26.905,26.922,26.115,26.634,7551282,0
1998-06-15,26.179,26.713,26.179,26.261,4708162,0
1998-06-16,26.198,26.596,25.908,26.28,6230289,0
1998-06-17,26.812,27.539,26.68,27.203,5343707,0
1998-06-18,27.23,27.457,27.212,27.315,3486230,0
1998-06-19,27.539,27.737,27.315,27.603,5878302,0
1998-06-22,27.64,27.64,27.349,27.349,2419676,0
1998-06-23,27.475,27.603,27.359,27.438,3717226,0
1998-06-24,27.457,28.282,27.269,28.156,6218949,0
1998-06-25,28.256,28.771,28.191,28.282,7501375,0
1998-06-26,28.383,28.999,28.383,28.645,3972806,0
1998-06-29,28.771,29.514,28.771,28.951,6505909,0
1998-06-30,28.943,29.608,28.716,29.543,5879437,0
1998-07-01,29.608,29.608,28.574,29.089,6003823,0
1998-07-02,28.961,29.089,28.743,28.99,2081300,0
1998-07-06,28.99,29.441,28.97,29.416,4575835,0
1998-07-07,29.514,30.141,29.398,29.608,4334243,0
1998-07-08,29.662,29.824,29.477,29.741,2970909,0
1998-07-09,29.704,29.824,29.524,29.688,3816663,0
1998-07-10,29.644,30.406,29.543,30.34,5060152,0
1998-07-13,30.358,30.502,30.215,30.256,3193217,0
1998-07-14,30.387,30.649,30.058,30.612,2912686,0
1998-07-15,30.776,30.813,29.751,29.751,3754659,0
1998-07-16,29.805,30.078,29.769,29.933,2984517,0
1998-07-17,29.996,30.358,29.968,30.078,2518351,0
1998-07-20,30.16,30.16,29.608,29.751,2773932,0
1998-07-21,29.787,29.832,29.206,29.206,2737635,0
1998-07-22,28.828,29.009,28.247,28.99,6154674,0
1998-07-23,28.925,29.188,28.182,28.264,4283585,0
1998-07-24,28.436,28.574,27.157,27.812,5508168,0
1998-07-27,27.512,29.355,27.43,29.298,6891919,0
1998-07-28,29.089,29.216,28.309,29.152,6812902,0
1998-07-29,29.514,29.608,29.089,29.28,4756556,0
1998-07-30,29.543,29.832,29.363,29.579,2897181,0
1998-07-31,29.588,29.644,28.574,28.662,4418557,0
1998-08-03,28.574,29.045,28.508,28.508,4084716,0
1998-08-04,28.828,28.925,27.632,27.65,5540680,0
1998-08-05,27.658,28.347,27.403,28.163,7976613,0
1998-08-06,27.529,27.548,26.133,26.254,19425467,0
1998-08-07,27.014,27.014,26.235,26.235,13077596,0
1998-08-10,26.254,26.487,26.008,26.179,4790961,0
1998-08-11,25.582,25.68,24.185,25.582,13615976,0
1998-08-12,25.808,26.298,25.555,25.618,9753189,0
1998-08-13,25.327,25.68,24.675,24.739,7206101,0
1998-08-14,25.455,25.455,24.284,24.33,7169807,0
1998-08-17,24.311,25,23.894,24.965,6017057,0
1998-08-18,25,26.169,24.983,26.07,6768290,0
1998-08-19,26.396,26.558,26.052,26.235,5638604,0
1998-08-20,26.008,26.169,25.192,25.228,5607225,0
1998-08-21,24.739,24.802,24.123,24.693,9390993,0
1998-08-24,25.192,25.399,24.883,25.247,4970544,0
1998-08-25,25.743,25.808,24.739,25.163,4258253,0
1998-08-26,24.802,25.327,24.629,25.247,5499098,0
1998-08-27,24.937,24.946,23.244,23.632,12896122,0
1998-08-28,23.696,24.057,22.563,22.726,9478331,0
1998-08-31,22.852,23.053,20.242,20.261,13929778,0
1998-09-01,20.388,21.821,19.281,21.293,16404278,0
1998-09-02,21.393,22.193,21.329,21.757,8516130,0
1998-09-03,21.293,21.293,19.236,20.059,15367976,0
1998-09-04,20.059,20.425,18.574,19.118,16336600,0
1998-09-08,21.039,21.039,19.833,20.777,16868549,0
1998-09-09,20.388,21.039,19.644,19.918,9011029,0
1998-09-10,18.574,18.8,17.659,18.049,21375580,0
1998-09-11,18.437,20.731,18.186,20.359,17195204,0
1998-09-14,20.905,21.538,20.794,21.212,11548664,0
1998-09-15,20.839,22.091,20.777,22.045,11112368,0
1998-09-16,22.299,22.989,22.11,22.606,13992161,0
1998-09-17,21.821,22.073,21.654,21.784,10511987,0
1998-09-18,22.174,22.174,21.557,21.944,8064707,0
1998-09-21,21.494,22.11,21.122,22.091,6485487,0
1998-09-22,22.073,22.193,21.039,21.105,9953189,0
1998-09-23,21.43,21.804,20.905,21.672,15154741,0
1998-09-24,21.167,21.393,19.998,20.587,15715804,0
1998-09-25,20.261,21.105,20.125,20.905,14559268,0
1998-09-28,21.003,21.821,20.975,21.557,11360005,0
1998-09-29,21.538,21.682,20.905,21.003,7440129,0
1998-09-30,20.388,20.877,19.479,20.161,13822026,0
1998-10-01,19.609,19.851,18.701,19.091,12206137,0
1998-10-02,19.154,19.479,18.5,19.317,13113512,0
1998-10-05,19.091,19.2,18.275,18.827,9699501,0
1998-10-06,19.317,19.582,18.376,18.437,10366426,0
1998-10-07,18.565,19.444,18.275,19.081,21557050,0
1998-10-08,18.519,19.054,17.459,18.856,15796708,0
1998-10-09,19.081,20.059,18.339,20.059,11510859,0
1998-10-12,20.839,21.22,20.631,20.777,9398178,0
1998-10-13,20.777,21.301,20.225,20.45,5793990,0
1998-10-14,20.388,21.954,20.304,21.076,10065103,0
1998-10-15,21.105,23.551,21.022,23.061,11686283,0
1998-10-16,23.187,23.45,22.455,23.162,15224682,0
1998-10-19,23.061,23.904,23.061,23.316,9486648,0
1998-10-20,23.316,24.104,23.316,23.369,9616704,0
1998-10-21,23.334,23.334,22.408,22.679,7644291,0
1998-10-22,22.616,23.306,22.436,23.187,5558829,0
1998-10-23,23.187,23.187,22.679,22.835,5338793,0
1998-10-26,23.044,23.714,22.572,22.961,7418954,0
1998-10-27,23.124,24.004,22.491,22.652,10015191,0
1998-10-28,22.669,23.061,22.436,22.669,5874143,0
1998-10-29,22.616,22.754,22.165,22.326,7776614,0
1998-10-30,22.924,23.551,22.735,22.952,8262819,0
1998-11-02,23.578,24.049,23.25,23.94,6966779,0
1998-11-03,23.985,24.358,23.479,23.561,6763755,0
1998-11-04,24.04,24.603,23.94,24.494,9780409,0
1998-11-05,24.358,24.757,24.067,24.72,6205718,0
1998-11-06,24.72,25.399,24.702,25.355,5533121,0
1998-11-09,25.417,25.517,24.574,24.72,7434080,0
1998-11-10,24.431,24.494,24.167,24.248,6266963,0
1998-11-11,24.62,24.965,24.023,24.113,6249573,0
1998-11-12,24.132,24.292,23.714,24.067,4293415,0
1998-11-13,24.132,24.847,24.132,24.638,3532731,0
1998-11-16,25.238,25.564,25.074,25.256,6642771,0
1998-11-17,25.272,26.605,25.209,25.889,10155457,0
1998-11-18,25.889,26.624,25.661,26.605,6599669,0
1998-11-19,26.662,26.821,26.334,26.415,4751264,0
1998-11-20,26.68,27.558,26.68,27.24,6592865,0
1998-11-23,27.521,28.417,27.376,28.383,6771694,0
1998-11-24,27.393,27.784,27.175,27.193,7740700,0
1998-11-25,27.23,27.483,26.85,26.987,4958449,0
1998-11-27,27.077,27.131,26.831,26.95,1558423,0
1998-11-30,26.705,26.932,26.07,26.07,4821964,0
1998-12-01,25.826,26.052,25.355,25.889,5745973,0
1998-12-02,25.861,26.497,25.799,26.254,4797007,0
1998-12-03,26.189,26.315,25.01,25.172,5838229,0
1998-12-04,25.472,25.699,25.272,25.699,5591722,0
1998-12-07,25.861,26.315,25.727,26.106,3234806,0
1998-12-08,25.99,26.033,25.128,25.272,4465817,0
1998-12-09,25.01,25.238,24.965,25.172,6208363,0
1998-12-10,25.172,25.455,25.074,25.311,3721008,0
1998-12-11,25.238,25.238,24.185,24.431,7359975,0
1998-12-14,24.104,24.656,23.778,23.84,5136144,0
1998-12-15,24.104,24.683,23.985,24.683,5148243,0
1998-12-16,24.819,24.865,24.149,24.358,3364863,0
1998-12-17,24.656,25.799,24.638,25.699,7567160,0
1998-12-18,25.799,26.235,25.481,26.169,7353169,0
1998-12-21,26.198,26.913,26.169,26.254,4279048,0
1998-12-22,26.515,26.723,26.315,26.478,2656353,0
1998-12-23,26.497,27.077,26.315,26.932,3394730,0
1998-12-24,26.932,27.315,26.804,26.932,1486213,0
1998-12-28,26.913,26.932,26.515,26.558,2187538,0
1998-12-29,26.558,27.483,26.541,27.359,3352011,0
1998-12-30,27.359,27.585,27.157,27.315,2556162,0
1998-12-31,27.323,27.421,26.643,26.705,2789435,0
1999-01-04,26.643,27.359,26.443,26.443,3906264,0
1999-01-05,26.315,26.434,25.762,25.945,6327455,0
1999-01-06,26.634,27.203,26.325,27.06,6586815,0
1999-01-07,26.634,27.521,26.624,27.384,6434828,0
1999-01-08,27.875,28.426,27.568,28.22,6116113,0
1999-01-11,27.972,28.365,26.768,27.747,5799667,0
1999-01-12,27.548,27.568,26.55,26.733,3934246,0
1999-01-13,25.852,26.244,25.727,25.772,5457503,0
1999-01-14,25.789,26.217,24.775,25.074,6954679,0
1999-01-15,25.319,27.259,25.301,27.259,8587963,0
1999-01-19,27.359,27.403,26.097,26.244,6939181,0
1999-01-20,26.378,27.747,26.217,26.634,6769423,0
1999-01-21,26.768,26.978,25.871,26.768,5752784,0
1999-01-22,26.378,26.405,25.59,25.727,6781146,0
1999-01-25,25.852,26.505,25.526,26.505,6820843,0
1999-01-26,26.524,26.634,26.133,26.568,5045784,0
1999-01-27,26.768,27.077,25.954,25.972,5314973,0
1999-01-28,25.999,26.443,25.852,26.227,5481327,0
1999-01-29,26.227,27.06,26.017,26.867,5466200,0
1999-02-01,27.157,27.24,26.298,26.305,3531596,0
1999-02-02,26.052,26.161,25.608,26.033,4692660,0
1999-02-03,25.999,26.378,25.408,26.244,7046932,0
1999-02-04,26.378,26.867,25.982,26.179,7051848,0
1999-02-05,26.052,26.143,25.399,25.627,6528591,0
1999-02-08,25.852,25.972,25.163,25.346,5570170,0
1999-02-09,25.074,25.408,24.911,25.056,7328597,0
1999-02-10,25.074,25.327,24.837,25.264,4808352,0
1999-02-11,25.264,26.605,25.264,26.378,5741062,0
1999-02-12,26.36,26.605,25.772,26.097,4365249,0
1999-02-16,26.378,27.138,26.36,26.69,5396256,0
1999-02-17,26.634,27.613,26.405,26.812,6671883,0
1999-02-18,26.959,27.121,26.568,26.795,6936534,0
1999-02-19,26.634,27.503,26.634,26.95,6245412,0
1999-02-22,26.831,28.463,26.831,28.338,7261298,0
1999-02-23,28.838,29.406,28.264,29.152,11342615,0
1999-02-24,29.244,29.561,28.092,28.118,6838610,0
1999-02-25,28.075,28.182,27.286,28.173,5294933,0
1999-02-26,28.238,28.463,27.875,28.338,8897610,0
1999-03-01,28.724,29.152,28.463,29.116,9265095,0
1999-03-02,28.689,29.441,28.593,28.645,7520658,0
1999-03-03,28.724,28.828,28.011,28.156,6003447,0
1999-03-04,28.662,29.57,28.565,29.505,8265088,0
1999-03-05,30.293,31.01,30.095,30.976,9603849,0
1999-03-08,30.686,30.813,30.293,30.442,6208741,0
1999-03-09,30.293,31.274,30.293,30.884,5850326,0
1999-03-10,31.139,31.501,30.686,30.72,4886997,0
1999-03-11,30.884,32.253,30.829,32.253,7972458,0
1999-03-12,31.991,33.358,31.791,32.97,9411408,0
1999-03-15,32.988,33.523,32.578,32.841,6530100,0
1999-03-16,32.869,33.097,32.135,32.27,5752402,0
1999-03-17,31.863,32.116,31.337,31.582,5066956,0
1999-03-18,31.991,33.332,31.928,33.332,7481717,0
1999-03-19,33.785,33.849,31.991,32.154,9420482,0
1999-03-22,32.135,32.517,31.956,32.09,4129707,0
1999-03-23,31.863,31.974,31.074,31.682,6488139,0
1999-03-24,31.747,31.764,30.377,30.584,6914605,0
1999-03-25,31.158,32.025,31.111,31.991,5405709,0
1999-03-26,31.6,31.908,31.3,31.537,4307407,0
1999-03-29,31.6,32.481,31.6,32.199,4722148,0
1999-03-30,31.691,32.406,31.673,31.791,4175834,0
1999-03-31,31.982,32.116,30.738,30.803,5656755,0
1999-04-01,31.327,31.871,30.966,31.654,6090781,0
1999-04-05,32.08,32.851,31.982,32.814,5993237,0
1999-04-06,32.814,32.814,31.982,32.246,4888883,0
1999-04-07,32.208,33.196,32.208,33.079,6186435,0
1999-04-08,33.358,34.074,33.224,33.422,7004962,0
1999-04-09,33.358,33.849,32.586,33.584,4172810,0
1999-04-12,33.358,35.499,33.196,35.415,8681346,0
1999-04-13,35.189,36.394,34.926,36.233,9632584,0
1999-04-14,36.168,36.613,35.517,35.706,9891939,0
1999-04-15,35.481,35.535,33.122,34.971,11250363,0
1999-04-16,34.665,34.665,33.565,33.973,7527087,0
1999-04-19,34.139,34.6,32.914,32.996,7057516,0
1999-04-20,32.996,34.011,32.897,33.358,5048810,0
1999-04-21,33.386,35.293,33.386,35.293,6192861,0
1999-04-22,35.274,37.313,34.926,35.888,12378916,0
1999-04-23,35.905,36.368,34.7,35.415,5846925,0
1999-04-26,35.481,35.562,34.926,35.133,5450325,0
1999-04-27,35.319,36.368,34.99,36.294,5577729,0
1999-04-28,36.368,36.368,34.782,34.811,4618938,0
1999-04-29,35.58,35.952,35.319,35.415,5620078,0
1999-04-30,35.351,35.562,33.766,34.194,5316860,0
1999-05-03,33.748,35.092,33.748,34.893,4862416,0
1999-05-04,34.763,34.763,33.26,33.26,6647305,0
1999-05-05,33.386,34.139,32.914,33.849,7000048,0
1999-05-06,33.714,34.646,33.196,34.274,7084739,0
1999-05-07,34.763,35.319,34.372,35.235,7195893,0
1999-05-10,35.055,35.378,34.112,34.274,4378861,0
1999-05-11,34.293,34.953,33.441,33.441,6138044,0
1999-05-12,33.358,33.358,32.769,32.96,10765675,0
1999-05-13,32.96,33.097,32.37,32.632,6788328,0
1999-05-14,32.043,32.182,31.129,31.654,8902901,0
1999-05-17,31.392,32.08,31.001,31.815,8252613,0
1999-05-18,32.182,32.707,31.791,32.541,8710839,0
1999-05-19,32.445,32.671,32,32.671,6234447,0
1999-05-20,32.707,32.794,32.279,32.279,5294177,0
1999-05-21,31.956,32.116,31.129,31.457,5423855,0
1999-05-24,31.392,31.392,30.492,30.556,6973587,0
1999-05-25,30.556,31.457,29.959,29.959,5502496,0
1999-05-26,30.086,31.937,30.086,31.282,7090409,0
1999-05-27,31.527,31.871,30.451,30.575,8167542,0
1999-05-28,30.612,31.774,30.612,31.673,6197776,0
1999-06-01,31.591,31.591,30.703,30.92,7755821,0
1999-06-02,31.001,31.121,30.086,30.984,6240498,0
1999-06-03,30.984,31.815,30.984,31.815,5778111,0
1999-06-04,31.791,32.769,31.719,32.769,4867713,0
1999-06-07,33.158,33.63,33.031,33.487,5335386,0
1999-06-08,33.621,33.849,33.386,33.748,5276029,0
1999-06-09,33.714,33.714,32.472,32.736,4674891,0
1999-06-10,32.568,32.568,31.554,32.208,4189065,0
1999-06-11,32.228,32.707,31.166,31.791,5967530,0
1999-06-14,31.392,31.527,30.856,30.938,4271866,0
1999-06-15,31.102,31.492,31.037,31.148,4400788,0
1999-06-16,31.918,32.568,31.881,32.445,6275282,0
1999-06-17,32.568,33.196,32.472,32.897,5359960,0
1999-06-18,32.96,33.224,32.472,32.623,6085111,0
1999-06-21,32.794,33.224,32.568,33.04,4150881,0
1999-06-22,33.04,33.14,32.541,32.632,3410987,0
1999-06-23,32.551,32.551,31.937,32.08,4321013,0
1999-06-24,32.144,32.306,31.166,31.392,4913834,0
1999-06-25,31.791,32.37,31.591,32.033,4210997,0
1999-06-28,32.632,33.114,32.445,32.769,5218939,0
1999-06-29,32.786,33.358,32.426,33.341,4408348,0
1999-06-30,33.386,35.017,32.904,34.103,12158499,0
1999-07-01,34.464,34.917,33.905,34.893,7736541,0
1999-07-02,34.953,36.294,34.917,36.07,5879437,0
1999-07-06,35.905,36.693,35.68,36.233,5817811,0
1999-07-07,35.905,36.215,35.335,35.58,5249942,0
1999-07-08,35.415,35.825,34.773,35.055,6535395,0
1999-07-09,35.255,35.378,34.464,34.99,5066956,0
1999-07-12,35.116,35.743,34.917,35.443,5886245,0
1999-07-13,34.953,35.761,34.837,34.893,4375081,0
1999-07-14,35.092,35.101,34.464,34.464,3521008,0
1999-07-15,34.855,35.343,34.837,35.18,5417428,0
1999-07-16,35.18,35.68,34.69,35.607,4529708,0
1999-07-19,35.642,36.622,35.58,36.478,6263557,0
1999-07-20,36.394,36.937,34.893,35.074,8552046,0
1999-07-21,35.007,35.743,34.69,35.116,5409492,0
1999-07-22,34.725,36.233,34.591,35.905,8829929,0
1999-07-23,35.905,36.27,35.301,35.526,6498347,0
1999-07-26,35.18,36.132,34.893,35.77,6251843,0
1999-07-27,36.233,37.611,35.905,37.313,11345639,0
1999-07-28,36.824,37.736,36.824,37.021,10313116,0
1999-07-29,36.531,36.577,35.343,36.314,8253744,0
1999-07-30,36.07,36.088,34.382,34.529,7205346,0
1999-08-02,34.591,35.58,34.02,34.083,9654135,0
1999-08-03,34.264,34.464,33.024,33.205,9590991,0
1999-08-04,33.349,34.039,32.172,32.37,9456020,0
1999-08-05,32.823,33.412,31.947,33.312,8835981,0
1999-08-06,32.887,33.286,31.974,32.253,8932766,0
1999-08-09,32.253,33.149,32.033,32.762,8195523,0
1999-08-10,32.534,32.988,32.253,32.623,8683994,0
1999-08-11,32.988,33.574,32.762,33.286,7875294,0
1999-08-12,33.739,34.665,33.649,34.002,6372821,0
1999-08-13,34.99,35.343,34.893,35.301,6739937,0
1999-08-16,35.301,35.642,34.953,35.607,5514216,0
1999-08-17,36.233,36.86,36.168,36.758,9009137,0
1999-08-18,36.558,36.558,35.788,35.97,5242382,0
1999-08-19,35.378,36.531,35.378,36.294,6761485,0
1999-08-20,36.432,37.548,36.432,37.446,6491163,0
1999-08-23,37.736,38.571,37.736,38.364,8159604,0
1999-08-24,38.364,39.477,38.136,38.752,12598956,0
1999-08-25,37.874,38.644,37.265,38.589,11574374,0
1999-08-26,39.016,39.361,38.4,38.571,7200430,0
1999-08-27,38.508,38.508,37.717,37.899,5908173,0
1999-08-30,37.918,38.018,36.596,36.613,8276805,0
1999-08-31,36.956,36.956,35.743,36.033,8721426,0
1999-09-01,36.432,36.531,35.77,36.432,6430291,0
1999-09-02,35.77,35.952,34.99,35.607,8402706,0
1999-09-03,36.596,37.383,36.531,37.211,8693448,0
1999-09-07,37.147,37.347,36.702,36.984,3948612,0
1999-09-08,36.497,37.575,36.233,36.233,8288149,0
1999-09-09,36.27,36.558,35.788,36.331,5907414,0
1999-09-10,36.884,37.347,36.622,36.693,6226128,0
1999-09-13,36.432,37.021,36.359,36.758,3855606,0
1999-09-14,36.558,36.558,35.844,36.531,5089639,0
1999-09-15,36.541,36.842,35.743,35.942,8124065,0
1999-09-16,35.825,36.294,35.055,35.77,9097983,0
1999-09-17,36.168,37.067,36.168,36.659,7426518,0
1999-09-20,36.577,36.622,36.359,36.478,3226865,0
1999-09-21,36.27,36.394,35.905,36.106,6446550,0
1999-09-22,36.088,36.233,35.319,35.761,7307425,0
1999-09-23,35.905,36.314,35.133,35.481,7794006,0
1999-09-24,35.264,35.97,35.264,35.743,6840503,0
1999-09-27,36.07,36.294,35.319,35.378,6031423,0
1999-09-28,35.18,35.97,34.303,35.598,10139204,0
1999-09-29,35.378,35.424,34.874,35.007,5401172,0
1999-09-30,35.18,35.607,34.837,35.378,6724055,0
1999-10-01,34.855,34.971,34.139,34.429,7687012,0
1999-10-04,34.513,36.187,34.513,36.051,6724055,0
1999-10-05,36.824,37.899,36.187,36.875,14493488,0
1999-10-06,36.928,38.469,36.928,38.452,11445073,0
1999-10-07,38.408,38.717,37.927,38.29,10044681,0
1999-10-08,38.101,39.343,37.999,39.296,7603832,0
1999-10-11,39.222,39.241,38.589,39.08,4870356,0
1999-10-12,38.717,38.85,38.101,38.128,5552782,0
1999-10-13,38.128,38.128,37.031,37.274,7166025,0
1999-10-14,37.211,37.411,36.243,37.274,8987966,0
1999-10-15,36.423,36.442,35.17,35.434,11812181,0
1999-10-18,35.309,36.286,35.046,36.196,12480619,0
1999-10-19,37.274,37.501,36.604,36.712,9747897,0
1999-10-20,37.411,38.045,36.834,37.999,5826507,0
1999-10-21,37.638,38.271,37.095,38.028,6764888,0
1999-10-22,38.452,39.324,38.328,39.016,7281336,0
1999-10-25,38.508,38.771,37.501,37.638,9682489,0
1999-10-26,37.539,38.426,37.111,37.999,11273051,0
1999-10-27,37.927,39.905,37.927,39.54,10521434,0
1999-10-28,40.948,42.261,40.92,42.261,18611474,0
1999-10-29,41.208,41.717,39.905,40.431,18618281,0
1999-11-01,39.38,39.669,38.98,39.116,11653389,0
1999-11-02,39.178,39.766,38.608,38.717,9256401,0
1999-11-03,38.717,38.951,38.225,38.589,9038252,0
1999-11-04,38.85,39.521,38.309,38.408,8224258,0
1999-11-05,39.38,39.707,38.916,39.305,6713092,0
1999-11-08,39.54,39.54,38.391,38.571,7114983,0
1999-11-09,38.717,38.951,38.101,38.346,8474161,0
1999-11-10,38.346,38.85,37.999,38.063,8007615,0
1999-11-11,38.271,38.553,37.82,38.262,7796274,0
1999-11-12,38.98,40.683,38.879,40.492,8652612,0
1999-11-15,40.683,41.445,40.438,41.283,7798921,0
1999-11-17,41.472,41.607,40.592,40.592,4948617,0
1999-11-18,41.082,41.283,40.619,40.657,7270373,0
1999-11-19,40.754,41.18,40.592,40.683,4285851,0
1999-11-22,40.556,41.064,40.358,40.619,4410997,0
1999-11-23,40.657,41.246,40.431,40.817,6187190,0
1999-11-24,40.683,40.754,40.168,40.168,3581501,0
1999-11-26,40.431,40.511,40.067,40.067,1260879,0
1999-11-29,39.8,39.8,38.653,38.798,5577729,0
1999-11-30,38.85,40.33,38.85,39.661,7083609,0
1999-12-01,39.38,40.292,39.178,40.094,5531233,0
1999-12-02,40.431,40.619,39.905,40.282,4600409,0
1999-12-03,41.208,41.851,41.019,41.283,5840872,0
1999-12-06,41.208,41.71,40.902,41.264,4827253,0
1999-12-07,41.544,41.98,41.028,41.71,6601557,0
1999-12-08,41.607,42.097,41.208,41.544,4517235,0
1999-12-09,41.554,42.723,41.554,41.953,7333132,0
1999-12-10,42.461,44.327,42.281,44.036,8921803,0
1999-12-13,44.201,44.201,43.185,43.657,6775852,0
1999-12-14,42.921,43.131,42.133,42.133,6114221,0
1999-12-15,41.998,42.261,41.509,41.527,5986431,0
1999-12-16,41.264,41.264,39.8,40.067,9248084,0
1999-12-17,40.638,41,40.255,40.722,10515764,0
1999-12-20,41.082,41.363,40.194,40.747,5079055,0
1999-12-21,40.358,41.98,40.094,41.426,8355826,0
1999-12-22,41.363,41.544,40.781,40.781,2987924,0
1999-12-23,40.781,41.953,40.781,41.807,3274505,0
1999-12-27,41.816,42.66,41.544,41.544,3414769,0
1999-12-28,41.674,42.967,41.626,42.461,4343699,0
1999-12-29,42.66,43.674,42.623,43.448,3562218,0
1999-12-30,43.448,44.101,43.248,43.512,3297566,0
1999-12-31,43.448,44.101,43.448,43.639,1285077,0
2000-01-03,43.194,43.194,40.965,41.264,7138424,0
2000-01-04,40.764,40.92,39.133,39.724,11517284,0
2000-01-05,39.576,40.265,38.736,38.736,9537686,0
2000-01-06,38.234,40.076,38.234,39.477,12124095,0
2000-01-07,39.622,40.366,39.034,40.076,6636720,0
2000-01-10,40.221,41.162,39.923,40.619,5412138,0
2000-01-11,40.564,42.052,40.422,41.009,7896466,0
2000-01-12,41.009,41.76,40.321,40.817,6416682,0
2000-01-13,41.162,41.607,40.564,41.009,6432181,0
2000-01-14,41.509,42.352,41.462,41.953,6939181,0
2000-01-18,41.561,41.561,39.819,39.819,6472636,0
2000-01-19,40.366,40.666,39.133,39.178,7290034,0
2000-01-20,39.477,40.666,39.034,39.819,12477217,0
2000-01-21,40.221,40.422,39.679,39.876,6961486,0
2000-01-24,40.564,41.561,39.576,39.977,11063976,0
2000-01-25,39.876,41.76,39.876,41.664,11197057,0
2000-01-26,42.052,43.148,41.953,42.007,14557380,0
2000-01-27,42.307,43.194,42.052,42.853,6878310,0
2000-01-28,42.352,42.65,41.462,41.607,7953934,0
2000-01-31,41.264,43.594,41.208,43.295,8170569,0
2000-02-01,43.248,44.583,43.05,44.435,10236368,0
2000-02-02,44.292,44.292,42.993,43.148,9880222,0
2000-02-03,43.248,43.493,42.205,42.796,8223497,0
2000-02-04,42.796,42.993,42.205,42.451,5686617,0
2000-02-07,42.451,43.095,42.307,42.695,4931605,0
2000-02-08,42.993,43.448,42.796,42.853,5811758,0
2000-02-09,42.796,42.796,40.764,41.162,7922551,0
2000-02-10,41.162,41.953,40.366,40.619,6603449,0
2000-02-11,40.764,41.561,39.923,40.366,7193246,0
2000-02-14,40.366,41.509,40.366,40.465,5976981,0
2000-02-15,40.564,41.953,40.422,41.851,5149378,0
2000-02-16,41.162,41.208,39.977,40.465,8401950,0
2000-02-17,40.564,40.865,37.539,38.879,15665140,0
2000-02-18,38.879,38.879,35.607,36.349,17228857,0
2000-02-22,36.65,36.851,36.206,36.55,15202374,0
2000-02-23,36.55,36.994,35.952,36.304,12026171,0
2000-02-24,36.206,36.451,33.878,34.167,21908285,0
2000-02-25,34.464,35.208,32.578,32.777,18285197,0
2000-02-28,33.278,35.607,33.278,34.865,18046252,0
2000-02-29,35.761,35.806,34.565,35.264,9443547,0
2000-03-01,36.005,36.149,34.763,35.607,8591746,0
2000-03-02,36.005,36.149,34.82,35.108,9605361,0
2000-03-03,36.206,36.404,34.52,35.108,9679842,0
2000-03-06,35.108,35.162,33.82,33.973,8052232,0
2000-03-07,34.02,34.167,32.632,33.233,12300654,0
2000-03-08,33.278,33.278,31.835,32.289,12532413,0
2000-03-09,32.578,32.68,31.392,32.289,14162672,0
2000-03-10,32.388,34.121,32.033,33.322,13714656,0
2000-03-13,32.534,34.52,32.191,33.278,11249611,0
2000-03-14,34.121,34.82,33.621,33.776,10349035,0
2000-03-15,33.82,35.309,33.422,34.917,12351694,0
2000-03-16,36.005,38.535,35.905,37.792,19069323,0
2000-03-17,37.446,38.635,37.095,37.736,13028824,0
2000-03-20,38.136,38.635,37.05,37.347,9739955,0
2000-03-21,37.347,39.178,36.404,38.337,12910113,0
2000-03-22,38.535,38.833,37.691,38.833,7031050,0
2000-03-23,38.833,41.009,38.191,41.009,12470786,0
2000-03-24,40.965,41.363,40.422,40.92,10745258,0
2000-03-27,40.865,41.009,39.222,39.576,7763381,0
2000-03-28,39.324,40.722,39.178,40.076,8859422,0
2000-03-29,39.977,40.666,39.222,39.876,6728971,0
2000-03-30,39.819,40.121,38.879,39.178,7505159,0
2000-03-31,39.034,39.576,38.535,39.178,6994000,0
2000-04-03,39.38,41.311,39.278,40.865,9909712,0
2000-04-04,40.865,41.509,37.492,38.635,16098034,0
2000-04-05,38.382,38.736,37.691,37.991,9636363,0
2000-04-06,37.837,37.89,36.796,37.05,10283250,0
2000-04-07,37.147,37.147,36.451,36.55,7588333,0
2000-04-10,36.55,38.136,36.349,37.638,9010650,0
2000-04-11,37.936,38.535,37.05,38.191,9690051,0
2000-04-12,38.434,40.465,38.434,39.622,12984970,0
2000-04-13,39.622,39.775,38.136,38.382,10017843,0
2000-04-14,37.736,37.837,34.665,35.208,17269311,0
2000-04-17,34.962,35.853,34.665,35.208,11630329,0
2000-04-18,35.562,36.947,35.507,36.796,7279450,0
2000-04-19,36.65,36.994,36.252,36.65,6162992,0
2000-04-20,36.65,37.89,36.505,37.638,5909304,0
2000-04-24,37.593,39.775,37.393,39.521,12472299,0
2000-04-25,39.775,41.607,39.724,41.607,10645446,0
2000-04-26,41.607,42.052,40.666,40.722,8796280,0
2000-04-27,40.168,40.865,39.521,40.817,9098744,0
2000-04-28,40.817,41.311,39.38,39.38,8689663,0
2000-05-01,39.424,40.366,38.58,39.876,9696476,0
2000-05-02,39.876,39.876,38.833,38.98,7761873,0
2000-05-03,38.879,39.424,36.851,37.393,9439009,0
2000-05-04,37.736,38.781,37.691,38.136,7663192,0
2000-05-05,38.136,38.635,37.247,38.635,6461671,0
2000-05-08,38.191,40.121,38.136,40.02,6992865,0
2000-05-09,40.02,40.564,38.879,38.98,8026521,0
2000-05-10,39.133,39.622,37.539,37.736,11208773,0
2000-05-11,37.736,39.133,37.539,39.133,4198390,0
2000-05-12,38.833,39.977,38.736,39.679,3985790,0
2000-05-15,39.876,41.363,39.622,41.208,4288124,0
2000-05-16,41.509,41.561,40.321,40.366,4460523,0
2000-05-17,40.265,40.865,39.679,40.221,3935630,0
2000-05-18,40.076,41.311,40.076,40.92,3436826,0
2000-05-19,40.121,40.366,39.324,39.724,3593975,0
2000-05-22,39.679,39.977,38.479,39.222,3781122,0
2000-05-23,38.934,40.168,38.934,40.076,3842497,0
2000-05-24,40.076,41.363,39.034,39.521,5448558,0
2000-05-25,39.521,40.422,38.337,38.635,4863677,0
2000-05-26,38.934,39.477,38.479,38.781,2174305,0
2000-05-30,39.222,40.076,39.222,39.977,2159942,0
2000-05-31,40.02,42.949,39.679,42.65,6000925,0
2000-06-01,42.506,43.348,41.851,42.55,5224736,0
2000-06-02,44.092,45.034,43.839,44.635,5830162,0
2000-06-05,44.435,44.435,43.295,43.938,3641865,0
2000-06-06,43.737,43.737,42.252,42.65,4588186,0
2000-06-07,42.853,44.979,42.796,44.583,3595995,0
2000-06-08,44.38,44.635,43.448,43.448,3230271,0
2000-06-09,43.839,44.481,42.252,42.506,3071351,0
2000-06-12,42.451,43.05,42.252,42.405,2917097,0
2000-06-13,42.451,43.194,41.71,43.05,3117980,0
2000-06-14,43.248,45.181,43.148,44.838,4852712,0
2000-06-15,44.537,44.935,42.605,43.839,4913332,0
2000-06-16,43.839,43.99,40.564,40.666,7546493,0
2000-06-19,41.208,43.493,41.009,42.252,5400290,0
2000-06-20,41.664,43.148,41.664,42.65,3874133,0
2000-06-21,42.695,42.695,41.162,41.561,2716337,0
2000-06-22,41.363,42.252,41.009,42.205,4013511,0
2000-06-23,42.205,42.894,41.664,42.352,3570160,0
2000-06-26,42.352,44.635,42.307,44.38,3994232,0
2000-06-27,44.238,44.481,42.451,42.796,3907401,0
2000-06-28,42.007,43.393,42.007,42.052,5243644,0
2000-06-29,41.71,42.007,41.064,41.462,3832167,0
2000-06-30,40.817,41.264,40.265,41.162,5334255,0
2000-07-03,40.168,41.561,40.168,41.363,1904741,0
2000-07-05,41.76,41.908,40.817,41.264,3915719,0
2000-07-06,40.619,41.208,40.121,41.11,4579239,0
2000-07-07,41.561,42.605,41.208,42.55,4474136,0
2000-07-10,42.451,43.594,41.807,43.448,4463676,0
2000-07-11,43.448,43.839,42.151,42.796,4333995,0
2000-07-12,42.949,43.938,42.506,43.539,4408979,0
2000-07-13,43.99,43.99,43.248,43.594,2253074,0
2000-07-14,43.639,45.181,43.493,44.734,4338531,0
2000-07-17,45.079,45.379,43.539,44.537,4572811,0
2000-07-18,44.292,44.337,42.949,43.639,3900216,0
2000-07-19,43.594,44.036,43.148,43.594,2875887,0
2000-07-20,43.594,45.677,43.594,44.979,4256235,0
2000-07-21,44.88,47.11,44.88,46.865,6768921,0
2000-07-24,46.865,47.264,44.435,45.134,5016675,0
2000-07-25,45.279,45.578,43.99,44.192,4663802,0
2000-07-26,43.639,44.979,43.594,43.99,4643004,0
2000-07-27,44.481,46.223,44.38,46.123,4162348,0
2000-07-28,46.467,46.467,43.594,44.292,4857880,0
2000-07-31,44.192,45.379,44.138,44.838,3927817,0
2000-08-01,45.079,45.479,44.681,45.034,2634424,0
2000-08-02,45.034,45.822,44.435,45.379,3484210,0
2000-08-03,44.192,46.319,44.192,45.877,4354912,0
2000-08-04,46.568,47.609,46.021,47.31,4757061,0
2000-08-07,46.865,47.31,46.021,46.123,4505890,0
2000-08-08,46.568,46.568,45.479,46.467,3586036,0
2000-08-09,45.978,47.563,45.978,47.165,4031032,0
2000-08-10,47.21,47.464,46.266,46.367,2931464,0
2000-08-11,46.467,47.807,46.223,47.264,3986670,0
2000-08-14,47.563,47.807,46.467,47.464,3095422,0
2000-08-15,47.409,47.409,46.421,46.821,3480804,0
2000-08-16,46.467,47.21,45.279,45.322,3387547,0
2000-08-17,45.425,46.664,45.322,46.266,3056984,0
2000-08-18,46.664,46.821,46.065,46.266,2620814,0
2000-08-21,46.664,47.509,46.467,46.767,3062025,0
2000-08-22,47.064,47.165,45.425,45.822,4560206,0
2000-08-23,46.123,46.123,45.079,45.322,4100345,0
2000-08-24,45.877,45.877,44.092,44.681,5028140,0
2000-08-25,44.78,45.226,44.734,44.734,2726800,0
2000-08-28,45.479,47.409,45.079,47.365,5419068,0
2000-08-29,46.767,47.21,46.123,46.865,3875768,0
2000-08-30,46.522,47.21,46.367,46.62,2527430,0
2000-08-31,46.664,47.762,46.664,46.72,4368147,0
2000-09-01,47.064,47.365,46.17,46.223,2337134,0
2000-09-05,46.223,47.409,46.17,47.264,2993214,0
2000-09-06,47.464,48.951,47.064,47.464,4615659,0
2000-09-07,47.464,47.464,46.266,46.92,2033034,0
2000-09-08,46.821,48.008,46.62,47.954,3885220,0
2000-09-11,47.464,48.996,47.464,48.895,4196757,0
2000-09-12,48.996,48.996,47.908,48.551,3848043,0
2000-09-13,48.951,49.248,47.71,48.506,3985537,0
2000-09-14,48.406,48.951,47.853,48.106,2669457,0
2000-09-15,47.908,48.406,46.467,46.92,5486492,0
2000-09-18,46.421,46.664,45.877,45.877,3271101,0
2000-09-19,45.877,47.365,45.877,47.31,3875014,0
2000-09-20,45.526,46.021,44.583,45.877,4483588,0
2000-09-21,44.935,46.223,44.192,46.065,4210869,0
2000-09-22,46.065,46.865,45.779,46.467,3375072,0
2000-09-25,46.664,47.762,46.17,47.464,3671862,0
2000-09-26,47.509,48.008,46.522,47.11,2573429,0
2000-09-27,46.664,46.92,46.17,46.467,3428631,0
2000-09-28,46.467,49.051,46.467,48.206,3700845,0
2000-09-29,48.506,48.996,48.008,48.052,3146841,0
2000-10-02,48.252,49.838,47.365,49.838,4654223,0
2000-10-03,49.395,49.595,48.551,48.651,4339287,0
2000-10-04,48.751,48.951,48.252,48.252,3035306,0
2000-10-05,48.849,49.494,48.153,48.308,4156046,0
2000-10-06,48.008,48.153,45.578,45.924,7663192,0
2000-10-09,45.978,45.978,44.734,44.88,4548740,0
2000-10-10,45.134,45.134,43.594,43.99,6802444,0
2000-10-11,43.493,44.337,42.853,43.095,7761619,0
2000-10-12,44.38,45.079,40.564,41.11,10510849,0
2000-10-13,40.764,43.05,40.764,42.75,5645534,0
2000-10-16,43.194,44.88,42.796,44.192,5953918,0
2000-10-17,43.792,44.38,42.106,42.605,6088766,0
2000-10-18,41.908,44.092,40.121,42.993,8923691,0
2000-10-19,43.792,45.079,43.737,44.435,4723036,0
2000-10-20,43.938,45.079,43.938,44.435,3244638,0
2000-10-23,44.838,44.838,42.796,43.095,5551899,0
2000-10-24,43.448,45.479,43.348,45.279,5624867,0
2000-10-25,45.779,46.568,45.181,45.479,5630034,0
2000-10-26,44.734,44.838,42.052,43.148,7578125,0
2000-10-27,44.292,44.583,43.448,44.238,3793983,0
2000-10-30,44.681,46.664,44.635,46.319,3994738,0
2000-10-31,46.266,47.71,45.479,47.563,5299217,0
2000-11-01,47.464,47.664,45.279,46.266,4984787,0
2000-11-02,46.367,46.821,45.623,45.677,4209483,0
2000-11-03,46.367,47.853,45.779,47.264,4187050,0
2000-11-06,47.464,48.052,47.011,48.052,3649048,0
2000-11-07,47.853,48.651,47.71,48.308,2575695,0
2000-11-08,48.551,48.551,45.877,45.978,4378104,0
2000-11-09,46.123,46.92,45.226,46.17,4394611,0
2000-11-10,45.877,47.064,45.226,45.226,3865435,0
2000-11-13,45.134,45.978,44.036,44.292,3902232,0
2000-11-14,44.292,46.664,44.292,45.425,3807210,0
2000-11-15,45.379,47.165,44.78,45.725,4200408,0
2000-11-16,45.578,46.568,45.181,45.779,2751250,0
2000-11-17,45.322,45.779,43.691,44.435,4919757,0
2000-11-20,44.435,44.435,41.664,41.71,5960846,0
2000-11-21,41.607,42.405,39.679,42.205,4803309,0
2000-11-22,41.908,42.605,40.52,41.064,3933614,0
2000-11-24,40.965,41.407,40.564,40.722,1984763,0
2000-11-27,42.796,42.796,41.908,42.007,3634807,0
2000-11-28,41.908,44.681,41.908,43.691,5502242,0
2000-11-29,43.737,45.322,43.594,45.134,4759959,0
2000-11-30,44.935,46.967,42.307,43.539,11068762,0
2000-12-01,44.583,44.583,42.796,42.993,5260403,0
2000-12-04,42.55,42.605,40.722,41.208,8317513,0
2000-12-05,42.405,43.594,41.561,42.796,7580644,0
2000-12-06,42.695,44.481,42.405,42.605,5512453,0
2000-12-07,42.796,43.448,42.205,42.352,3754785,0
2000-12-08,42.796,44.292,42.796,43.448,4182641,0
2000-12-11,44.138,45.134,43.839,44.78,4162348,0
2000-12-12,44.583,44.88,43.895,44.537,2808969,0
2000-12-13,44.734,46.021,44.583,44.78,4387554,0
2000-12-14,44.78,44.838,43.194,43.938,5282711,0
2000-12-15,43.737,43.938,42.506,43.295,6983035,0
2000-12-18,43.895,45.924,43.839,44.979,6101870,0
2000-12-19,45.279,45.877,43.095,43.539,5906910,0
2000-12-20,43.539,43.594,40.366,40.764,8063574,0
2000-12-21,42.007,42.007,40.817,41.664,6739937,0
2000-12-22,42.007,42.695,41.664,42.151,4763990,0
2000-12-26,42.352,42.55,41.71,42.205,4277534,0
2000-12-27,42.949,43.194,42.151,42.151,7904905,0
2000-12-28,42.993,43.194,42.405,42.796,3932732,0
2000-12-29,43.194,43.938,43.095,43.539,4832045,0
2001-01-02,43.194,43.348,40.865,41.208,4847294,0
2001-01-03,40.865,45.279,40.817,44.38,9888288,0
2001-01-04,44.88,45.079,42.65,42.993,9059425,0
2001-01-05,42.252,42.307,40.076,40.92,7010007,0
2001-01-08,41.162,41.162,38.58,38.833,9686272,0
2001-01-09,38.879,39.278,36.65,37.247,10989616,0
2001-01-10,37.095,38.091,36.693,37.05,11845831,0
2001-01-11,36.947,38.535,36.604,37.991,9010396,0
2001-01-12,38.833,38.833,37.247,38.036,7833704,0
2001-01-16,38.036,38.833,37.638,38.337,6249445,0
2001-01-17,39.324,39.724,38.833,39.222,8816195,0
2001-01-18,40.168,40.221,38.934,39.38,5673388,0
2001-01-19,39.38,39.576,37.347,38.58,8916129,0
2001-01-22,38.781,38.98,35.065,35.706,16879516,0
2001-01-23,36.693,37.593,36.505,36.892,22326685,0
2001-01-24,37.691,37.691,36.149,36.693,14958267,0
2001-01-25,37.393,37.792,36.505,36.796,9517016,0
2001-01-26,36.796,37.393,36.404,36.994,8754315,0
2001-01-29,37.539,38.337,37.492,37.792,8159730,0
2001-01-30,37.293,38.191,37.095,38.036,10044429,0
2001-01-31,37.936,38.479,36.505,37.393,9811033,0
2001-02-01,37.393,37.936,37.393,37.691,6523172,0
2001-02-02,37.691,39.622,37.593,38.191,9580535,0
2001-02-05,38.29,38.934,38.036,38.434,4455356,0
2001-02-06,38.434,38.434,37.147,37.293,6415925,0
2001-02-07,37.593,38.191,36.106,36.796,8522555,0
2001-02-08,36.892,38.382,36.851,37.393,6844407,0
2001-02-09,37.991,38.091,37.247,37.293,4314965,0
2001-02-12,37.347,38.234,37.347,38.191,4382893,0
2001-02-13,38.091,38.479,36.748,37.095,6110695,0
2001-02-14,37.293,37.393,36.65,36.994,4743074,0
2001-02-15,37.347,37.492,36.748,37.193,4727067,0
2001-02-16,37.247,37.691,36.693,37.492,5408228,0
2001-02-20,37.539,37.638,35.806,36.505,6241005,0
2001-02-21,35.905,36.349,34.716,34.917,6002563,0
2001-02-22,34.917,35.463,33.233,35.309,11025282,0
2001-02-23,35.463,35.853,34.52,35.607,6235713,0
2001-02-26,35.661,35.905,34.665,35.853,7388964,0
2001-02-27,35.507,36.404,35.208,36.051,6982784,0
2001-02-28,36.106,36.206,34.665,34.82,6913721,0
2001-03-01,34.52,34.716,33.322,34.121,9178136,0
2001-03-02,33.921,35.309,33.621,34.716,7310196,0
2001-03-05,34.917,35.007,33.721,34.363,4149746,0
2001-03-06,34.763,35.208,33.776,34.121,6432812,0
2001-03-07,34.121,35.065,34.121,35.065,5219568,0
2001-03-08,35.562,35.853,34.763,35.264,4475395,0
2001-03-09,35.065,35.065,33.574,33.921,6134761,0
2001-03-12,33.377,33.377,31.691,32.033,8953309,0
2001-03-13,32.534,33.031,32.135,33.031,7228660,0
2001-03-14,31.148,32.09,30.15,30.547,13010301,0
2001-03-15,31.835,31.835,31.047,31.591,13560653,0
2001-03-16,31.591,32.033,30.247,30.303,13232352,0
2001-03-19,31.148,31.148,30.215,30.756,7900876,0
2001-03-20,31.184,31.184,29.372,29.57,10818855,0
2001-03-21,29.363,29.363,27.376,27.765,17893513,0
2001-03-22,27.892,28.874,26.978,27.529,26276558,0
2001-03-23,27.892,29.244,27.728,29.198,12923720,0
2001-03-26,29.76,30.677,29.57,29.977,11415453,0
2001-03-27,30.15,31.737,29.514,31.466,11630958,0
2001-03-28,31.184,31.645,30.547,30.957,7957590,0
2001-03-29,30.957,31.392,30.846,30.911,7028909,0
2001-03-30,33.13,33.386,31.264,32.769,17055952,0
2001-04-02,30.114,32.135,30.114,31.508,14667905,0
2001-04-03,30.993,31.264,29.86,30.141,7896466,0
2001-04-04,30.068,30.349,28.536,28.724,9850102,0
2001-04-05,29.714,30.424,29.363,30.396,9638507,0
2001-04-06,29.161,30.124,28.882,29.126,8631318,0
2001-04-09,29.345,29.896,28.999,29.46,5736271,0
2001-04-10,30.078,30.461,29.598,30.284,9318531,0
2001-04-11,31.184,31.737,30.15,30.51,6807485,0
2001-04-12,30.132,31.347,30.078,31.093,5978494,0
2001-04-16,30.584,31.148,30.086,30.575,4915474,0
2001-04-17,30.256,31.148,29.996,30.93,4318368,0
2001-04-18,31.065,34.202,31.065,33.785,11774249,0
2001-04-19,33.705,34.744,33.496,34.083,7838997,0
2001-04-20,33.896,33.896,32.851,32.933,6363373,0
2001-04-23,32.736,32.814,31.673,32.144,7473902,0
2001-04-24,32.736,32.914,32.052,32.333,6407861,0
2001-04-25,32.135,32.851,31.799,32.614,7247815,0
2001-04-26,32.933,33.905,32.933,33.251,6546990,0
2001-04-27,33.766,34.837,33.766,34.709,6997908,0
2001-04-30,34.909,35.017,33.677,33.677,6567658,0
2001-05-01,33.478,34.139,33.332,33.523,7211519,0
2001-05-02,33.921,34.792,33.686,34.311,8043788,0
2001-05-03,33.802,33.921,33.251,33.696,6552660,0
2001-05-04,34.083,35.101,33.13,34.792,6348628,0
2001-05-07,34.52,34.709,34.176,34.303,3703997,0
2001-05-08,33.286,33.533,32.135,32.769,11020117,0
2001-05-09,32.279,33.304,32.262,33.006,6061039,0
2001-05-10,33.886,34.274,33.766,33.992,6541697,0
2001-05-11,33.721,34.057,33.205,33.541,4532860,0
2001-05-14,33.286,33.785,33.269,33.649,2915835,0
2001-05-15,33.649,33.83,32.914,33.196,5624992,0
2001-05-16,33.13,35.369,32.736,35.133,7020718,0
2001-05-17,35.133,35.491,34.556,35.199,6389208,0
2001-05-18,35.208,35.301,34.139,34.673,4926056,0
2001-05-21,34.6,35.905,34.372,35.696,5689770,0
2001-05-22,36.139,36.937,35.816,36.541,7377871,0
2001-05-23,36.304,36.304,35.335,35.472,5610373,0
2001-05-24,35.652,35.779,34.6,35.388,4613265,0
2001-05-25,35.388,35.388,34.274,34.382,4422082,0
2001-05-29,34.581,34.581,33.611,33.649,7601441,0
2001-05-30,33.686,34.274,33.45,33.541,5129463,0
2001-05-31,33.921,33.956,33.069,33.422,4974076,0
2001-06-01,33.422,33.696,32.933,33.63,4227125,0
2001-06-04,33.64,34.002,33.322,33.913,2867695,0
2001-06-05,33.64,34.157,33.322,33.802,7856010,0
2001-06-06,33.766,33.766,33.13,33.233,3941678,0
2001-06-07,32.851,33.006,32.135,32.661,8392246,0
2001-06-08,32.661,32.754,32.297,32.524,3160707,0
2001-06-11,32.933,33.269,32.534,32.859,5688132,0
2001-06-12,32.859,33.46,32.453,33.167,7211395,0
2001-06-13,33.205,33.868,32.823,32.943,5372944,0
2001-06-14,31.991,31.991,31.065,31.554,10154326,0
2001-06-15,31.484,31.484,30.612,30.902,10683629,0
2001-06-18,30.902,31.139,30.368,30.584,7818076,0
2001-06-19,30.584,31.019,30.468,30.659,7534395,0
2001-06-20,30.902,31.418,30.711,31.309,7105656,0
2001-06-21,30.948,32.453,30.948,32.052,7942086,0
2001-06-22,32.297,32.508,31.737,32.333,5616296,0
2001-06-25,32.333,32.534,31.545,31.645,5672253,0
2001-06-26,31.111,31.347,30.265,30.948,6251843,0
2001-06-27,31.264,31.347,30.256,30.349,7008494,0
2001-06-28,30.349,31.737,30.349,31.319,7448571,0
2001-06-29,31.527,31.537,30.785,30.785,7129354,0
2001-07-02,30.948,31.7,30.631,31.355,5817811,0
2001-07-03,31.663,31.791,31.274,31.691,2671981,0
2001-07-05,31.719,31.719,31.166,31.337,3237328,0
2001-07-06,31.027,31.184,30.331,30.377,3418552,0
2001-07-09,30.547,30.547,30.086,30.312,4644271,0
2001-07-10,30.293,30.303,29.28,29.363,5928840,0
2001-07-11,29.316,29.722,29.045,29.626,6020591,0
2001-07-12,29.832,30.649,29.634,30.566,4585290,0
2001-07-13,30.566,31.292,30.434,31.229,4938032,0
2001-07-16,31.184,31.264,30.293,30.442,4190827,0
2001-07-17,30.451,30.884,30.031,30.776,4857122,0
2001-07-18,30.15,30.776,29.495,29.76,9462825,0
2001-07-19,30.031,30.659,29.679,30.15,8887148,0
2001-07-20,30.15,30.275,29.832,30.141,4326811,0
2001-07-23,30.141,30.547,29.959,30.256,5958707,0
2001-07-24,30.231,30.434,29.896,29.996,5264310,0
2001-07-25,29.878,30.231,29.722,30.206,4891780,0
2001-07-26,30.15,30.866,30.014,30.766,6266334,0
2001-07-27,30.948,31.347,30.884,31.337,5138916,0
2001-07-30,31.148,31.545,31.148,31.501,4445022,0
2001-07-31,31.501,32.37,31.501,32,6428653,0
2001-08-01,32.043,32.978,32.015,32.924,7880587,0
2001-08-02,32.924,33.26,32.614,32.869,5257001,0
2001-08-03,32.388,32.623,31.737,32.098,4177095,0
2001-08-06,31.737,31.899,31.365,31.564,3459506,0
2001-08-07,31.7,32.253,31.582,31.871,3916727,0
2001-08-08,31.737,31.982,31.545,31.573,3140034,0
2001-08-09,31.501,31.6,30.795,31.591,5198398,0
2001-08-10,31.508,31.673,30.846,31.618,3373949,0
2001-08-13,31.618,31.782,31.319,31.709,2585902,0
2001-08-14,31.309,31.853,31.102,31.255,4086353,0
2001-08-15,31.418,31.564,30.547,30.677,4685856,0
2001-08-16,30.631,30.631,29.695,30.265,5680949,0
2001-08-17,30.265,30.265,29.398,29.76,4807848,0
2001-08-20,29.695,30.293,29.561,30.265,4032292,0
2001-08-21,29.959,30.206,28.999,29.045,6557700,0
2001-08-22,29.126,29.543,28.706,29.543,7809633,0
2001-08-23,29.543,30.15,29.316,29.905,4476908,0
2001-08-24,29.951,30.406,29.852,30.322,6198910,0
2001-08-27,30.275,30.492,30.04,30.178,3100463,0
2001-08-28,30.178,30.396,29.372,29.372,3036063,0
2001-08-29,29.671,29.741,29.054,29.363,4445527,0
2001-08-30,29.188,29.363,28.163,28.526,7149516,0
2001-08-31,28.565,29.441,28.565,28.899,5629908,0
2001-09-04,28.645,29.561,28.102,28.925,8492940,0
2001-09-05,28.847,29.316,27.821,29.142,7148632,0
2001-09-06,28.645,28.653,27.784,27.992,7585937,0
2001-09-07,27.692,27.841,27.042,27.457,7718643,0
2001-09-10,26.841,28.029,26.742,27.784,10740721,0
2001-09-17,23.017,24.04,23.017,24.004,40310687,0
2001-09-18,24.004,24.004,21.421,21.728,26643921,0
2001-09-19,21.465,21.821,19.998,20.631,23635959,0
2001-09-20,20.017,21.821,19.961,20.786,21031656,0
2001-09-21,20.033,21.349,19.2,20.323,20622202,0
2001-09-24,21.384,22.019,21.067,21.83,14601366,0
2001-09-25,22.218,22.236,20.849,21.367,11348287,0
2001-09-26,21.719,21.973,21.15,21.644,10208393,0
2001-09-27,21.664,21.935,20.913,21.794,8131124,0
2001-09-28,21.935,23.568,21.926,23.061,10742484,0
2001-10-01,22.933,23.479,22.218,23.316,7264827,0
2001-10-02,23.171,23.479,22.272,23.017,9277065,0
2001-10-03,22.952,23.885,22.616,23.761,8199554,0
2001-10-04,24.032,24.032,22.735,22.915,8599938,0
2001-10-05,23.134,23.134,21.584,22.054,9236237,0
2001-10-08,21.71,21.867,21.176,21.775,6797907,0
2001-10-09,22.193,23.017,21.804,23.017,6266963,0
2001-10-10,23.806,24.204,23.061,23.424,15611327,0
2001-10-11,23.622,24.358,23.524,23.806,10779156,0
2001-10-12,22.819,23.885,22.773,23.796,9101010,0
2001-10-15,23.796,25.192,23.405,24.511,8765782,0
2001-10-16,24.603,25.074,24.366,24.837,6428020,0
2001-10-17,25.272,25.545,23.806,23.84,8182922,0
2001-10-18,23.923,24.032,23.604,23.876,5930981,0
2001-10-19,23.876,23.876,22.819,23.269,6691293,0
2001-10-22,23.07,24.358,22.436,24.057,11659820,0
2001-10-23,23.885,24.519,23.424,24.014,7096082,0
2001-10-24,24.167,24.229,23.614,23.796,5572819,0
2001-10-25,23.45,24.422,23.244,24.34,4677537,0
2001-10-26,24.157,24.546,23.923,24.376,3567008,0
2001-10-29,24.257,24.265,23.649,23.761,3789566,0
2001-10-30,23.686,23.913,23.124,23.424,4425870,0
2001-10-31,23.424,23.967,23.288,23.352,4511311,0
2001-11-01,23.124,23.724,22.869,23.594,5114213,0
2001-11-02,23.622,23.84,23.414,23.761,4187680,0
2001-11-05,23.806,24.519,23.806,24.095,5898970,0
2001-11-06,23.806,24.476,23.542,24.248,6994883,0
2001-11-07,24.248,25.238,24.221,25.137,6880703,0
2001-11-08,25.426,26.505,25.389,25.709,9248586,0
2001-11-09,25.753,26.261,25.436,25.954,4991844,0
2001-11-12,25.954,25.954,24.603,25.464,7522677,0
2001-11-13,25.936,25.945,25.192,25.509,9311220,0
2001-11-14,25.99,26.841,25.789,26.524,8269373,0
2001-11-15,26.524,27.403,26.235,27.25,4031284,0
2001-11-16,26.777,26.821,26.198,26.289,7407866,0
2001-11-19,26.841,27.212,26.577,27.138,4812511,0
2001-11-20,26.978,27.113,26.643,26.705,4261404,0
2001-11-21,26.624,26.804,26.261,26.577,3396495,0
2001-11-23,26.643,27.278,26.596,27.278,2325915,0
2001-11-26,27.278,27.892,27.278,27.867,5942828,0
2001-11-27,27.667,27.972,27.184,27.438,5056747,0
2001-11-28,27.014,27.493,26.634,26.705,4534121,0
2001-11-29,26.705,26.705,25.871,26.443,6589713,0
2001-11-30,26.443,26.505,25.945,26.115,4689259,0
2001-12-03,25.671,25.78,25.389,25.5,5548243,0
2001-12-04,26.143,26.577,25.699,26.462,5572063,0
2001-12-05,26.462,27.775,26.388,27.466,6969049,0
2001-12-06,27.466,28.118,27.06,27.902,5866459,0
2001-12-07,27.577,27.927,27.103,27.529,4059261,0
2001-12-10,27.212,27.568,26.913,26.978,4217675,0
2001-12-11,27.65,27.972,27.024,27.184,5644151,0
2001-12-12,26.189,26.577,25.834,26.515,13850382,0
2001-12-13,26.07,26.325,25.799,25.871,8302013,0
2001-12-14,25.709,25.808,25.172,25.6,8057018,0
2001-12-17,25.59,26.36,25.408,26.305,6178746,0
2001-12-18,26.305,26.634,26.033,26.487,5082456,0
2001-12-19,26.151,27.719,26.106,27.457,7622736,0
2001-12-20,27.024,27.632,26.624,26.624,5395880,0
2001-12-21,27.086,27.529,26.76,26.821,10506312,0
2001-12-24,27.157,27.438,27.086,27.184,2398631,0
2001-12-26,27.259,27.892,27.094,27.529,4570543,0
2001-12-27,27.728,28.011,27.658,27.775,3585282,0
2001-12-28,28.001,28.724,27.927,28.612,5547614,0
2001-12-31,28.818,28.838,28.247,28.318,5756188,0
2002-01-02,28.291,28.555,27.821,28.472,5518753,0
2002-01-03,28.565,29.106,28.48,28.925,5089514,0
2002-01-04,28.961,30.006,28.961,29.933,6451338,0
2002-01-07,30.188,30.265,29.787,29.832,6071627,0
2002-01-08,29.76,29.842,29.206,29.398,5301364,0
2002-01-09,29.477,30.231,29.363,29.477,5253597,0
2002-01-10,29.695,30.141,29.608,29.968,5250951,0
2002-01-11,29.796,30.15,29.495,29.695,5035955,0
2002-01-14,29.38,29.534,28.68,28.762,7484614,0
2002-01-15,29.142,30.006,29.045,29.951,6461547,0
2002-01-16,29.679,29.679,28.961,28.961,5812014,0
2002-01-17,29.426,29.732,29.28,29.486,4671112,0
2002-01-18,29.486,29.714,29.28,29.38,5053091,0
2002-01-22,29.741,30.014,29.46,29.543,4230404,0
2002-01-23,29.441,29.634,28.781,28.925,5332363,0
2002-01-24,29.133,29.534,28.882,29.161,4903251,0
2002-01-25,28.645,29.714,28.612,29.355,4170038,0
2002-01-28,29.308,29.505,28.408,28.8,6800557,0
2002-01-29,28.81,28.847,26.978,27.33,9197669,0
2002-01-30,27.594,28.011,26.469,28.011,10300639,0
2002-01-31,27.667,28.445,27.212,28.445,6263310,0
2002-02-01,27.912,28.102,27.613,27.848,5064938,0
2002-02-04,27.692,27.701,26.424,26.515,5845788,0
2002-02-05,26.524,27.376,25.852,27.376,6673014,0
2002-02-06,27.175,27.175,25.808,26.106,7963763,0
2002-02-07,25.88,26.941,25.88,26.227,6143838,0
2002-02-08,26.388,27.175,26.289,26.86,5471621,0
2002-02-11,26.462,26.777,26.189,26.596,6039489,0
2002-02-12,26.532,26.541,26.143,26.179,5716487,0
2002-02-13,26.462,27.06,26.227,26.987,7088141,0
2002-02-14,27.912,27.972,27.269,27.438,7150650,0
2002-02-15,27.493,27.529,26.705,26.723,5159837,0
2002-02-19,26.723,27.138,26.254,26.388,4915221,0
2002-02-20,26.821,26.968,26.124,26.85,5477794,0
2002-02-21,26.978,27.349,26.424,26.515,5897839,0
2002-02-22,26.577,26.959,26.061,26.705,4849812,0
2002-02-25,27.024,27.848,26.821,27.803,5807103,0
2002-02-26,28.075,28.21,27.34,27.964,5667591,0
2002-02-27,28.049,29.045,28.039,28.383,7093055,0
2002-02-28,28.517,29.514,28.365,28.925,8897859,0
2002-03-01,28.933,29.634,28.68,29.608,6387067,0
2002-03-04,29.751,31.347,29.741,31.246,10001710,0
2002-03-05,30.884,31.737,30.829,30.984,9678206,0
2002-03-06,31.255,31.737,31.037,31.673,5944592,0
2002-03-07,31.729,31.737,31.347,31.355,7434709,0
2002-03-08,31.737,32.769,31.673,32.116,8902267,0
2002-03-11,32.306,33.196,32.246,32.97,6954932,0
2002-03-12,32.144,32.832,32.144,32.605,7822109,0
2002-03-13,32.218,32.534,31.982,32.116,5692918,0
2002-03-14,32.116,32.306,31.484,32.228,6295951,0
2002-03-15,32.517,33.45,32.37,33.45,9905301,0
2002-03-18,33.286,33.705,32.814,33.286,6163497,0
2002-03-19,33.286,33.886,33.269,33.748,6119135,0
2002-03-20,33.367,33.705,33.097,33.196,5295816,0
2002-03-21,32.869,33.006,31.663,32.551,9126217,0
2002-03-22,32.614,33.069,32.491,32.614,6088888,0
2002-03-25,32.416,32.614,31.844,32.043,4506396,0
2002-03-26,31.871,32.823,31.853,32.218,5559837,0
2002-03-27,31.991,32.736,31.982,32.689,6035078,0
2002-03-28,32.762,33.05,32.182,32.501,4755545,0
2002-04-01,32.107,32.135,31.618,31.891,4999025,0
2002-04-02,31.663,31.899,31.309,31.628,7021725,0
2002-04-03,32.043,32.289,31.229,31.355,6384168,0
2002-04-04,31.384,31.966,31.237,31.863,6926325,0
2002-04-05,31.782,32.501,31.782,32.297,4185031,0
2002-04-08,32.015,32.595,31.815,32.246,4946977,0
2002-04-09,32.534,33.286,32.453,32.717,5377479,0
2002-04-10,32.814,33.341,32.614,32.851,6018693,0
2002-04-11,32.769,32.933,31.729,31.871,6826891,0
2002-04-12,31.937,32.37,31.863,32.08,4204441,0
2002-04-15,32.182,32.333,31.61,31.863,4863549,0
2002-04-16,32.435,33.069,32.352,32.814,5415290,0
2002-04-17,32.988,33.367,32.652,32.652,4887873,0
2002-04-18,32.534,33.721,32.007,33.64,10527358,0
2002-04-19,34.345,34.52,34.093,34.464,9669633,0
2002-04-22,34.464,34.709,33.668,33.802,6284103,0
2002-04-23,34.03,34.82,33.83,33.992,6971569,0
2002-04-24,34.121,34.429,33.46,33.766,4742694,0
2002-04-25,33.64,34.194,33.205,33.81,7556827,0
2002-04-26,33.973,34.184,33.167,33.367,6314097,0
2002-04-29,33.341,33.487,32.534,32.534,7615557,0
2002-04-30,32.534,32.786,32.333,32.541,7373713,0
2002-05-01,32.595,33.196,32.033,33.122,5240117,0
2002-05-02,33.251,33.565,33.167,33.505,8100877,0
2002-05-03,33.505,33.505,32.933,33.196,6061294,0
2002-05-06,33.167,33.402,32.586,32.623,5468470,0
2002-05-07,32.586,32.754,32.246,32.262,6678815,0
2002-05-08,32.652,34.121,32.388,33.886,6403447,0
2002-05-09,33.896,34.202,33.349,33.513,4337271,0
2002-05-10,33.402,33.668,32.717,32.933,4654348,0
2002-05-13,33.106,34.474,33.031,34.121,5505645,0
2002-05-14,34.917,35.388,34.716,35.301,6780893,0
2002-05-15,34.725,35.635,34.637,35.607,5682208,0
2002-05-16,35.507,35.625,34.883,35.309,3717358,0
2002-05-17,35.351,35.635,34.6,35.065,5429403,0
2002-05-20,35.074,35.074,34.02,34.354,4582390,0
2002-05-21,34.673,34.829,33.513,33.557,5336147,0
2002-05-22,33.565,33.839,33.196,33.64,5630792,0
2002-05-23,33.983,34.184,33.46,34.048,4713962,0
2002-05-24,34.147,34.372,33.412,33.748,4068081,0
2002-05-28,33.721,33.868,32.804,33.069,4668843,0
2002-05-29,33.006,33.947,32.924,33.611,3854722,0
2002-05-30,33.13,33.794,32.943,33.523,4424356,0
2002-05-31,33.714,34.42,33.686,33.73,5351898,0
2002-06-03,33.83,34.184,32.534,32.605,4508543,0
2002-06-04,32.534,32.534,31.466,31.806,8592877,0
2002-06-05,32.116,32.68,31.937,32.541,5148368,0
2002-06-06,32.623,32.623,31.844,32.025,3990326,0
2002-06-07,31.065,31.564,30.284,31.074,10412928,0
2002-06-10,31.074,31.691,30.756,31.447,5199409,0
2002-06-11,31.618,31.782,30.51,30.73,5589455,0
2002-06-12,30.461,30.51,29.009,29.468,10117653,0
2002-06-13,29.388,29.468,28.408,28.498,9455518,0
2002-06-14,27.728,28.8,27.403,28.536,8392497,0
2002-06-17,28.961,30.547,28.882,30.312,7828790,0
2002-06-18,29.878,31.246,29.842,30.711,5772442,0
2002-06-19,30.476,31.074,30.031,30.141,5153784,0
2002-06-20,29.878,30.293,29.561,29.688,5385926,0
2002-06-21,29.188,29.824,29.161,29.598,12554216,0
2002-06-24,29.477,29.943,28.445,29.441,6577616,0
2002-06-25,29.441,29.996,28.81,28.818,6292296,0
2002-06-26,28.565,28.645,27.603,28.3,7640254,0
2002-06-27,28.925,29.679,28.392,29.426,7290034,0
2002-06-28,29.244,30.215,28.445,28.818,12510742,0
2002-07-01,29.082,29.787,28.999,29.441,6926955,0
2002-07-02,29.363,29.796,28.98,29.225,9913872,0
2002-07-03,28.855,28.961,28.092,28.716,6995891,0
2002-07-05,29.262,29.741,28.999,29.634,2628628,0
2002-07-08,29.688,30.141,29.252,29.363,5305392,0
2002-07-09,29.441,29.996,28.653,28.689,5952154,0
2002-07-10,28.828,29.335,27.603,27.64,7935531,0
2002-07-11,27.278,28.365,26.742,27.794,7741582,0
2002-07-12,27.794,28.2,27.259,27.755,5030410,0
2002-07-15,27.259,27.33,25.327,26.696,10437754,0
2002-07-16,26.405,27.457,26.388,26.887,9459171,0
2002-07-17,26.577,27.376,26.189,26.987,12878856,0
2002-07-18,26.895,27.457,26.344,26.605,5901745,0
2002-07-19,26.043,26.254,24.874,25.11,7732382,0
2002-07-22,24.603,25.247,22.933,22.989,13417364,0
2002-07-23,23.206,23.696,22.254,22.745,11655535,0
2002-07-24,22.019,24.284,21.358,24.149,13434125,0
2002-07-25,24.149,24.874,22.887,24.014,9313738,0
2002-07-26,23.84,24.603,23.588,23.94,5993742,0
2002-07-29,24.603,26.705,24.555,26.577,8877316,0
2002-07-30,26.388,27.06,25.99,26.913,8218583,0
2002-07-31,28.049,28.049,27.077,27.972,12618235,0
2002-08-01,27.259,27.577,26.777,27.269,8210520,0
2002-08-02,27.077,27.086,25.808,26.198,6135141,0
2002-08-05,26.198,26.344,23.967,24.095,10908708,0
2002-08-06,24.476,26.124,24.467,25.389,8050718,0
2002-08-07,26.325,26.405,25.517,26.244,7811020,0
2002-08-08,26.261,28.128,26.244,27.812,6943464,0
2002-08-09,27.577,28.68,27.212,28.526,7079948,0
2002-08-12,27.972,28.508,27.475,28.156,4795748,0
2002-08-13,27.927,28.907,27.457,27.64,5022973,0
2002-08-14,27.349,28.961,27.138,28.864,6749639,0
2002-08-15,28.882,29.769,28.689,29.714,5575465,0
2002-08-16,29.514,29.626,28.933,29.198,4351635,0
2002-08-19,29.126,29.915,28.961,29.86,4794617,0
2002-08-20,29.363,29.671,28.593,28.98,5312578,0
2002-08-21,29.063,29.534,28.365,29.38,3959449,0
2002-08-22,29.38,30.502,29.38,30.303,4818182,0
2002-08-23,30.014,30.132,29.505,29.634,3595995,0
2002-08-26,29.695,30.349,29.505,30.197,3460895,0
2002-08-27,30.52,30.52,29.161,29.432,5065192,0
2002-08-28,29.198,29.308,28.472,28.753,3866567,0
2002-08-29,28.163,28.874,28.092,28.593,4535887,0
2002-08-30,28.49,29.298,28.365,28.621,3563730,0
2002-09-03,28.21,28.247,26.351,26.453,6861549,0
2002-09-04,26.541,27.512,26.541,27.376,6419452,0
2002-09-05,26.777,27.457,26.68,27.068,5090272,0
2002-09-06,27.466,27.831,27.466,27.529,3879424,0
2002-09-09,26.69,27.812,26.624,27.658,5830037,0
2002-09-10,27.613,27.775,27.175,27.775,6580390,0
2002-09-11,28.653,28.68,27.43,27.603,3700719,0
2002-09-12,27.203,27.438,26.705,26.85,4518495,0
2002-09-13,26.462,27.376,26.462,27.131,4973446,0
2002-09-16,26.821,27.747,26.821,27.65,3921641,0
2002-09-17,27.972,28.092,26.325,26.388,7605727,0
2002-09-18,26.07,26.261,25.047,25.753,10025150,0
2002-09-19,25.074,25.871,24.992,25.037,5992604,0
2002-09-20,25.455,25.627,24.893,25.218,10148149,0
2002-09-23,24.793,25.12,24.132,24.809,5316611,0
2002-09-24,24.819,25.509,24.546,24.564,6612271,0
2002-09-25,24.983,25.389,24.004,25.154,5960976,0
2002-09-26,25.789,26.298,25.464,26.097,5977106,0
2002-09-27,26.097,26.298,24.92,24.983,5287246,0
2002-09-30,24.538,25.074,24.004,24.739,8777253,0
2002-10-01,24.837,25.964,24.221,25.964,6809248,0
2002-10-02,25.753,25.972,24.603,24.757,5803321,0
2002-10-03,24.793,25.11,23.568,23.778,8057149,0
2002-10-04,23.778,23.985,21.982,22.635,9277697,0
2002-10-07,22.635,22.782,21.067,21.105,10620996,0
2002-10-08,21.973,22.791,21.239,22.536,11592898,0
2002-10-09,22.054,22.371,21.548,21.682,9747012,0
2002-10-10,21.804,23.405,21.185,23.25,9179903,0
2002-10-11,23.77,25.12,23.77,24.494,9741338,0
2002-10-14,23.94,24.92,23.923,24.675,4874641,0
2002-10-15,25.99,27.086,25.908,26.76,9574865,0
2002-10-16,26.261,26.605,25.2,25.555,7449833,0
2002-10-17,26.86,27.06,26.577,27.06,6950019,0
2002-10-18,26.742,27.558,26.388,26.821,5190459,0
2002-10-21,26.777,27.719,26.305,27.33,6263435,0
2002-10-22,26.831,27.529,26.804,27.086,4780368,0
2002-10-23,26.959,26.978,25.826,26.742,8048199,0
2002-10-24,26.941,27.042,25.645,25.834,6932879,0
2002-10-25,25.789,26.388,25.037,26.289,6142954,0
2002-10-28,26.434,27.821,25.671,27.175,11493720,0
2002-10-29,27.175,27.719,26.643,27.719,9684505,0
2002-10-30,27.775,28.753,27.558,28.672,8501638,0
2002-10-31,28.81,28.961,28.365,28.864,7640887,0
2002-11-01,28.697,28.925,28.102,28.762,7497719,0
2002-11-04,29.345,31.027,29.225,29.778,11527618,0
2002-11-05,28.81,29.477,28.565,29.045,8140323,0
2002-11-06,29.363,29.363,28.291,29.225,7783549,0
2002-11-07,28.645,28.925,27.919,28.163,5947239,0
2002-11-08,27.821,28.81,27.821,28.21,5127824,0
2002-11-11,27.972,28.163,27.747,27.892,3407333,0
2002-11-12,27.775,28.291,27.692,27.821,4765628,0
2002-11-13,27.831,28.565,27.34,27.927,6414034,0
2002-11-14,28.629,29.335,28.392,29.316,5741820,0
2002-11-15,29.326,29.886,28.882,29.878,7394759,0
2002-11-18,30.104,30.15,29.063,29.152,7029793,0
2002-11-19,29.161,30.031,29.161,29.57,5125304,0
2002-11-20,29.598,30.993,29.57,30.584,8524697,0
2002-11-21,30.776,31.537,30.711,31.264,7622615,0
2002-11-22,31.274,31.61,31.093,31.355,6104139,0
2002-11-25,31.355,31.61,30.829,31.246,5069978,0
2002-11-26,31.246,31.246,30.031,30.078,7170183,0
2002-11-27,30.312,31.466,30.284,31.056,5191594,0
2002-11-29,31.292,31.418,30.875,30.892,2692647,0
2002-12-02,30.902,31.545,30.265,30.649,6436087,0
2002-12-03,30.649,30.649,30.031,30.16,5064561,0
2002-12-04,29.824,30.141,29.45,29.977,5966019,0
2002-12-05,30.197,30.303,29.416,29.644,4345460,0
2002-12-06,28.999,30.141,28.961,29.832,4463801,0
2002-12-09,29.398,29.714,29.045,29.045,4553028,0
2002-12-10,29.161,29.46,28.97,29.288,4350378,0
2002-12-11,28.925,29.326,28.697,29.089,3335374,0
2002-12-12,28.933,29.561,28.771,29.082,3404437,0
2002-12-13,29.089,29.089,28.365,28.517,4206456,0
2002-12-16,28.555,29.298,28.517,29.216,4712322,0
2002-12-17,29.216,29.796,28.961,29.188,4219440,0
2002-12-18,29.198,29.198,28.318,28.603,4501231,0
2002-12-19,28.163,29.126,28.102,28.48,6134131,0
2002-12-20,28.925,29.495,28.724,29.38,8297855,0
2002-12-23,29.441,29.741,29.054,29.288,3782385,0
2002-12-24,29.089,29.28,28.81,28.933,1402910,0
2002-12-26,28.999,29.634,28.724,28.916,2364983,0
2002-12-27,28.762,28.933,28.092,28.309,2794222,0
2002-12-30,28.508,28.555,27.892,28.291,3157930,0
2002-12-31,28.163,28.21,27.403,28.049,3992091,0
2003-01-02,28.408,29.133,28.049,29.098,4033802,0
2003-01-03,29.116,29.46,28.98,29.198,3217790,0
2003-01-06,29.133,30.387,29.082,30.222,5465193,0
2003-01-07,30.031,30.312,29.616,29.824,3983014,0
2003-01-08,29.824,30.303,29.406,29.598,4883212,0
2003-01-09,29.714,30.566,29.714,30.222,6916623,0
2003-01-10,29.679,30.612,29.57,30.293,5340680,0
2003-01-13,30.766,30.902,30.293,30.584,4142057,0
2003-01-14,30.434,30.902,30.141,30.492,4449810,0
2003-01-15,30.396,30.461,29.695,29.886,3667200,0
2003-01-16,29.996,30.141,29.477,29.654,3734116,0
2003-01-17,29.363,29.832,29.126,29.308,3695931,0
2003-01-21,29.57,29.598,28.357,28.526,4774956,0
2003-01-22,28.374,28.536,27.728,27.841,5934635,0
2003-01-23,28.083,28.21,26.987,27.982,8985318,0
2003-01-24,27.992,27.992,26.378,26.742,8177749,0
2003-01-27,26.396,27.175,25.834,26.515,11330137,0
2003-01-28,27.121,28.058,26.987,27.784,9253752,0
2003-01-29,27.794,28.229,27.138,27.902,6418569,0
2003-01-30,27.902,28.247,27.438,27.548,5815420,0
2003-01-31,27.34,28.49,27.34,28.191,6992613,0
2003-02-03,28.291,28.68,28.128,28.328,4546099,0
2003-02-04,27.972,27.972,27.393,27.529,5317997,0
2003-02-05,27.912,28.238,27.296,27.493,5493926,0
2003-02-06,27.212,27.34,26.315,26.786,7521543,0
2003-02-07,26.795,27.376,26.515,26.768,5277920,0
2003-02-10,26.624,26.777,26.052,26.643,5669355,0
2003-02-11,26.86,27.086,26.124,26.325,5426253,0
2003-02-12,26.325,26.325,25.654,25.789,4501986,0
2003-02-13,25.789,25.982,25.327,25.826,5170925,0
2003-02-14,25.78,26.388,25.49,26.305,6676796,0
2003-02-18,26.662,27.701,26.624,27.212,6294438,0
2003-02-19,27.212,27.33,26.86,27.175,6033693,0
2003-02-20,27.184,27.259,26.596,26.713,4163736,0
2003-02-21,26.705,26.978,26.351,26.705,5776474,0
2003-02-24,26.478,26.524,26.088,26.169,4673380,0
2003-02-25,26.169,26.388,25.481,26.235,6034696,0
2003-02-26,26.244,26.344,25.734,25.972,6538673,0
2003-02-27,26.189,26.643,25.898,26.254,4851450,0
2003-02-28,26.27,26.913,26.261,26.643,6066583,0
2003-03-03,26.821,27.06,26.261,26.315,4992223,0
2003-03-04,26.315,26.378,25.999,25.999,4707785,0
2003-03-05,25.964,26.325,25.917,26.298,7002444,0
2003-03-06,26.097,26.298,25.78,25.826,6052594,0
2003-03-07,25.417,26.605,25.373,26.244,7240505,0
2003-03-10,25.843,26.097,25.163,25.301,5443394,0
2003-03-11,25.301,25.618,24.992,25.064,5721400,0
2003-03-12,24.992,25.182,24.529,24.983,9149402,0
2003-03-13,25.574,26.298,25.336,26.217,8569566,0
2003-03-14,26.497,27.042,26.298,26.568,7075664,0
2003-03-17,26.568,28.365,26.415,28.291,8966921,0
2003-03-18,28.357,28.645,28.102,28.621,8503651,0
2003-03-19,29.244,29.244,28.264,28.81,6511072,0
2003-03-20,28.81,29.363,28.383,29.126,6166901,0
2003-03-21,29.363,30.141,28.724,30.04,8429804,0
2003-03-24,29.28,29.335,28.565,28.847,7125195,0
2003-03-25,28.565,28.574,27.728,27.972,12067006,0
2003-03-26,27.927,28.075,27.658,27.912,8459796,0
2003-03-27,27.613,27.622,27.147,27.323,9029050,0
2003-03-28,27.138,27.23,26.913,27.147,6238863,0
2003-03-31,26.713,26.713,26.305,26.37,7268485,0
2003-04-01,26.378,26.86,26.07,26.68,8615184,0
2003-04-02,27.212,27.964,27.212,27.568,7460671,0
2003-04-03,27.875,28.039,27.483,27.521,5079934,0
2003-04-04,27.848,28.163,27.585,28.156,6170801,0
2003-04-07,29.045,29.363,28.365,28.383,9061565,0
2003-04-08,28.383,28.383,27.867,27.954,6375470,0
2003-04-09,27.775,28.3,27.212,27.296,8071767,0
2003-04-10,27.376,27.765,27.024,27.667,8332763,0
2003-04-11,27.954,28.247,27.315,27.466,6500740,0
2003-04-14,27.493,28.282,27.493,28.256,4739416,0
2003-04-15,28.256,29.28,28.128,29.28,8661310,0
2003-04-16,29.28,29.543,28.781,28.847,6349133,0
2003-04-17,28.855,29.626,28.847,29.426,5139296,0
2003-04-21,29.426,29.598,28.762,28.933,4289004,0
2003-04-22,28.933,30.124,28.653,30.068,6808617,0
2003-04-23,30.05,30.114,29.679,29.769,6603449,0
2003-04-24,29.126,29.695,28.999,29.398,8741967,0
2003-04-25,28.565,29.514,28.565,29.116,5123542,0
2003-04-28,29.316,29.959,29.262,29.751,5127700,0
2003-04-29,29.951,30.547,29.626,29.943,6397903,0
2003-04-30,30.014,30.231,29.695,30.04,5957952,0
2003-05-01,30.04,30.188,29.363,29.951,5302496,0
2003-05-02,29.57,30.659,29.57,30.52,5614157,0
2003-05-05,30.649,30.747,30.206,30.396,4516352,0
2003-05-06,30.51,31.355,30.476,31.027,7422865,0
2003-05-07,31.047,31.229,30.711,30.957,5846925,0
2003-05-08,30.52,30.547,30.331,30.368,6143838,0
2003-05-09,30.612,31.628,30.566,31.582,9565919,0
2003-05-12,31.365,32.491,31.347,32.07,8249337,0
2003-05-13,32.07,32.253,31.863,31.982,5984667,0
2003-05-14,32.182,32.472,32.033,32.062,8222490,0
2003-05-15,32.406,32.524,31.966,32.524,5918629,0
2003-05-16,32.524,32.746,32.228,32.236,7849078,0
2003-05-19,31.863,32.07,31.384,31.492,6705278,0
2003-05-20,31.3,31.871,31.093,31.475,8697101,0
2003-05-21,31.229,31.937,31.065,31.806,6792112,0
2003-05-22,31.806,31.928,31.384,31.7,7107928,0
2003-05-23,31.7,31.956,31.582,31.737,4071863,0
2003-05-27,31.737,32.642,31.158,32.306,7436980,0
2003-05-28,32.306,33.487,32.306,33.031,8225138,0
2003-05-29,33.04,33.402,32.228,32.56,9428297,0
2003-05-30,32.689,33.487,32.062,33.06,7081083,0
2003-06-02,33.322,34.194,33.322,33.63,7740574,0
2003-06-03,33.584,34.02,33.251,33.602,4762226,0
2003-06-04,33.748,34.556,33.686,34.484,6395382,0
2003-06-05,34.484,34.874,34.283,34.52,8132383,0
2003-06-06,34.52,35.406,34.121,34.264,7022230,0
2003-06-09,34.184,34.411,33.766,33.939,5772064,0
2003-06-10,34.176,34.401,33.886,34.202,5287877,0
2003-06-11,34.157,34.773,34.121,34.637,4818057,0
2003-06-12,34.637,34.893,34.293,34.627,4342817,0
2003-06-13,34.716,34.782,34.048,34.464,4162472,0
2003-06-16,34.855,35.388,34.627,35.378,5961855,0
2003-06-17,35.378,35.58,34.725,34.917,6313087,0
2003-06-18,34.917,35.245,34.411,34.846,5137025,0
2003-06-19,34.917,35.074,34.048,34.147,6381394,0
2003-06-20,34.538,34.917,33.913,34.064,9226153,0
2003-06-23,34.064,34.083,33.215,33.431,4914843,0
2003-06-24,33.431,33.839,33.322,33.748,4306019,0
2003-06-25,33.748,34.283,33.649,33.705,6559720,0
2003-06-26,33.757,33.886,33.441,33.794,4553028,0
2003-06-27,33.574,34.139,33.505,33.658,4864561,0
2003-06-30,33.696,33.93,33.177,33.177,7038487,0
2003-07-01,32.754,33.349,32.56,33.26,6531363,0
2003-07-02,33.26,33.64,33.251,33.557,5075019,0
2003-07-03,33.312,33.776,33.177,33.541,2243496,0
2003-07-07,34.103,34.82,34.048,34.574,5469348,0
2003-07-08,34.556,35.17,34.382,35.092,4047919,0
2003-07-09,34.99,35.406,34.655,34.763,4001540,0
2003-07-10,34.474,34.665,33.983,34.345,4295680,0
2003-07-11,34.883,34.981,34.883,34.883,3563606,0
2003-07-14,35.661,36.777,35.607,36.025,9573226,0
2003-07-15,36.505,36.577,35.715,35.816,7139809,0
2003-07-16,36.304,36.314,35.535,36.132,6263939,0
2003-07-17,35.788,35.888,35.264,35.562,5205960,0
2003-07-18,35.905,36.187,35.652,36.132,4886997,0
2003-07-21,36.061,36.08,35.116,35.283,4049177,0
2003-07-22,35.283,35.689,34.846,35.526,3800155,0
2003-07-23,35.625,35.67,35.108,35.453,3457491,0
2003-07-24,35.77,36.286,35.083,35.235,5265824,0
2003-07-25,35.227,36.187,34.9,36.187,5383279,0
2003-07-28,36.377,36.65,35.642,35.715,10927110,0
2003-07-29,35.825,36.206,35.17,35.589,6734641,0
2003-07-30,35.424,35.554,35.152,35.189,5163491,0
2003-07-31,35.424,35.598,34.917,35.046,5574834,0
2003-08-01,35.036,35.046,34.354,34.455,5622850,0
2003-08-04,34.455,34.782,33.896,34.655,5460152,0
2003-08-05,34.239,34.556,33.621,33.686,6726197,0
2003-08-06,33.686,35.074,33.611,34.556,7329226,0
2003-08-07,34.754,35.217,34.474,35.108,5094052,0
2003-08-08,35.189,35.369,34.917,35.217,3667701,0
2003-08-11,35.217,35.274,34.529,34.981,3751256,0
2003-08-12,35.123,35.706,35.116,35.625,5664563,0
2003-08-13,35.67,35.724,35.301,35.544,3987175,0
2003-08-14,35.652,36.187,35.491,36.139,4585538,0
2003-08-15,36.294,36.304,35.888,36.106,3450438,0
2003-08-18,36.106,36.404,35.987,36.187,3674381,0
2003-08-19,36.187,36.359,35.933,36.331,3741930,0
2003-08-20,36.331,36.331,35.942,36.08,3901098,0
2003-08-21,36.187,36.65,36.08,36.442,5644526,0
2003-08-22,36.622,36.824,35.862,36.042,4965885,0
2003-08-25,35.96,36.033,35.67,35.806,3700093,0
2003-08-26,35.544,35.816,35.17,35.351,4418809,0
2003-08-27,35.696,35.696,35.142,35.293,4057751,0
2003-08-28,35.36,35.743,34.9,35.67,4197509,0
2003-08-29,35.472,35.816,35.463,35.743,2779983,0
2003-09-02,35.77,36.27,35.535,36.168,4270100,0
2003-09-03,36.168,36.341,35.806,36.233,6401811,0
2003-09-04,36.233,36.243,35.97,36.096,3104244,0
2003-09-05,36.096,36.27,35.798,35.87,3462411,0
2003-09-08,35.942,36.404,35.87,36.262,3600656,0
2003-09-09,35.933,36.331,35.879,36.149,5117490,0
2003-09-10,36.123,36.243,35.625,35.743,4561344,0
2003-09-11,35.905,36.368,35.905,36.051,4322400,0
2003-09-12,35.87,36.025,35.36,35.625,6393621,0
2003-09-15,35.589,35.779,35.424,35.424,4461533,0
2003-09-16,35.463,35.979,35.463,35.905,5910565,0
2003-09-17,35.87,36.27,35.816,35.987,3979110,0
2003-09-18,36.215,37.501,36.08,37.357,10054389,0
2003-09-19,37.095,37.464,37.095,37.339,9364655,0
2003-09-22,37.339,37.393,36.842,36.994,5519258,0
2003-09-23,36.956,37.548,36.956,37.303,6103509,0
2003-09-24,37.313,37.655,36.385,36.423,7188332,0
2003-09-25,36.377,36.806,36.187,36.187,5201047,0
2003-09-26,36.187,36.187,35.491,35.598,5575972,0
2003-09-29,35.68,36.377,35.68,36.168,5327574,0
2003-09-30,35.987,36.252,35.544,35.77,5953415,0
2003-10-01,35.895,36.55,35.806,36.55,5235076,0
2003-10-02,36.541,36.787,36.304,36.631,3221446,0
2003-10-03,37.201,37.374,36.884,36.956,4735887,0
2003-10-06,36.965,37.239,36.712,36.928,2465802,0
2003-10-07,36.928,37.211,36.514,37.147,4275269,0
2003-10-08,37.147,37.165,36.693,36.911,2862149,0
2003-10-09,37.239,37.691,36.984,37.383,5482333,0
2003-10-10,37.557,38.036,37.52,37.699,4579364,0
2003-10-13,38.036,38.391,37.991,38.216,4308790,0
2003-10-14,38.216,38.888,38.101,38.888,5603190,0
2003-10-15,38.888,38.97,37.899,38.328,7738554,0
2003-10-16,38.328,38.736,38.128,38.391,5167523,0
2003-10-17,38.391,38.479,37.764,37.964,3611997,0
2003-10-20,38.045,38.163,37.846,38.028,4943575,0
2003-10-21,38.309,38.67,38.253,38.408,4207592,0
2003-10-22,38.408,38.408,37.274,37.331,4926942,0
2003-10-23,37.095,37.999,37.059,37.792,4382514,0
2003-10-24,37.611,37.909,37.347,37.783,3913577,0
2003-10-27,38.101,38.29,36.974,37.095,7615934,0
2003-10-28,37.095,37.717,36.866,37.717,5949253,0
2003-10-29,37.717,37.856,37.339,37.575,3784653,0
2003-10-30,37.736,37.755,36.86,36.911,5575465,0
2003-10-31,37.211,37.454,37.05,37.239,3626113,0
2003-11-03,37.593,37.611,37.13,37.473,4459147,0
2003-11-04,37.437,37.454,37.095,37.393,3417084,0
2003-11-05,37.147,37.585,37.147,37.539,4803058,0
2003-11-06,37.374,37.946,37.183,37.593,4153526,0
2003-11-07,37.89,37.89,36.842,36.892,4935258,0
2003-11-10,36.824,36.86,36.377,36.567,3838718,0
2003-11-11,36.577,36.577,35.806,36.088,5565508,0
2003-11-12,36.061,36.64,35.933,36.514,3443504,0
2003-11-13,36.522,36.522,36.187,36.341,3213759,0
2003-11-14,36.115,36.323,35.77,35.97,5677922,0
2003-11-17,35.235,35.319,34.547,34.855,13354098,0
2003-11-18,34.874,35.472,34.792,35.301,13780819,0
2003-11-19,35.274,35.68,35.123,35.616,8968433,0
2003-11-20,35.108,35.825,35.108,35.235,6712335,0
2003-11-21,35.235,35.743,35.189,35.625,7738432,0
2003-11-24,35.788,35.942,35.499,35.825,6024997,0
2003-11-25,36.005,36.096,35.923,35.987,4872372,0
2003-11-26,35.997,36.413,35.997,36.286,5477418,0
2003-11-28,36.314,36.46,36.178,36.27,2358678,0
2003-12-01,36.497,36.768,36.359,36.541,6765646,0
2003-12-02,36.541,36.541,36.206,36.341,6619706,0
2003-12-03,36.451,36.667,36.368,36.497,4987560,0
2003-12-04,36.497,36.693,36.252,36.558,3208466,0
2003-12-05,36.558,36.558,36.061,36.106,4089507,0
2003-12-08,36.149,36.622,36.149,36.622,4701737,0
2003-12-09,36.683,36.693,36.168,36.262,5145971,0
2003-12-10,36.294,36.331,35.689,35.862,4625994,0
2003-12-11,35.77,36.051,35.743,35.905,5415411,0
2003-12-12,36.025,36.139,35.67,35.87,4216789,0
2003-12-15,36.622,36.622,35.933,35.952,5341058,0
2003-12-16,36.088,36.377,35.879,35.923,5726693,0
2003-12-17,35.942,36.005,35.554,35.706,5292410,0
2003-12-18,36.187,37.183,36.025,37.111,8531001,0
2003-12-19,37.393,37.638,37.201,37.464,9490050,0
2003-12-22,37.464,37.655,37.411,37.647,4736900,0
2003-12-23,37.673,37.846,37.53,37.837,3939031,0
2003-12-24,37.837,38.036,37.783,37.991,1925156,0
2003-12-26,37.991,37.999,37.909,37.954,1127041,0
2003-12-29,38.028,38.479,37.973,38.479,5212767,0
2003-12-30,38.355,38.4,38.181,38.318,3100589,0
2003-12-31,38.337,38.4,37.999,38.271,3362469,0
2004-01-02,38.426,38.526,37.874,37.89,3356924,0
2004-01-05,38.153,38.355,37.946,38.225,4665437,0
2004-01-06,38.045,38.355,38.036,38.29,4565633,0
2004-01-07,38.434,38.434,38.153,38.4,4942568,0
2004-01-08,38.469,38.67,37.927,38.29,7129856,0
2004-01-09,37.973,38.328,37.927,37.999,4996001,0
2004-01-12,37.999,38.328,37.764,37.846,6331489,0
2004-01-13,37.927,38.091,37.638,37.983,4615913,0
2004-01-14,38.045,38.798,38.045,38.68,6703765,0
2004-01-15,38.798,39.477,38.608,39.424,8761376,0
2004-01-16,39.424,39.698,39.361,39.603,6043647,0
2004-01-20,39.557,39.905,39.477,39.866,6093174,0
2004-01-21,39.688,40.067,39.477,39.993,6812524,0
2004-01-22,39.876,40.076,39.651,39.679,4299463,0
2004-01-23,39.793,40.186,39.305,39.641,4382893,0
2004-01-26,39.641,40.431,39.305,40.431,7114228,0
2004-01-27,40.431,40.431,40.01,40.057,6301498,0
2004-01-28,40.376,40.781,39.333,39.477,7478063,0
2004-01-29,39.866,40.712,39.81,40.431,8962130,0
2004-01-30,40.431,41.236,40.265,41.137,9116765,0
2004-02-02,41.171,42.042,41.162,41.693,11184450,0
2004-02-03,41.664,42.007,41.346,41.664,6100358,0
2004-02-04,41.664,41.735,41.264,41.472,7471255,0
2004-02-05,41.311,41.544,41.171,41.328,6794379,0
2004-02-06,41.536,42.17,41.283,42.106,7852990,0
2004-02-09,41.936,42.55,41.936,42.143,7054114,0
2004-02-10,42.052,42.415,41.693,41.936,6396012,0
2004-02-11,41.778,42.833,41.655,42.623,6229791,0
2004-02-12,42.55,42.568,42.061,42.334,4864432,0
2004-02-13,42.367,42.568,42.061,42.568,4211248,0
2004-02-17,42.469,42.75,42.352,42.596,3840983,0
2004-02-18,42.605,42.75,42.297,42.367,3493787,0
2004-02-19,42.568,42.723,42.288,42.367,3727942,0
2004-02-20,42.396,42.451,42.07,42.179,4802555,0
2004-02-23,42.133,42.281,41.816,42.106,5226000,0
2004-02-24,42.106,42.233,41.826,42.197,5873892,0
2004-02-25,42.097,43.639,42.097,42.515,5224236,0
2004-02-26,42.334,42.559,42.223,42.358,4775836,0
2004-02-27,42.297,42.74,42.233,42.386,5915353,0
2004-03-01,42.386,42.777,42.334,42.568,4495938,0
2004-03-02,42.334,42.767,42.334,42.376,6746615,0
2004-03-03,42.334,42.55,42.197,42.442,4957061,0
2004-03-04,42.367,42.541,42.288,42.343,5864061,0
2004-03-05,42.133,42.55,41.87,41.87,8070632,0
2004-03-08,41.953,42.358,41.88,42.17,5293169,0
2004-03-09,42.097,42.297,42.097,42.197,4368524,0
2004-03-10,42.17,42.252,41.398,41.407,6108804,0
2004-03-11,40.982,41.77,40.883,40.892,7838365,0
2004-03-12,40.982,41.561,40.773,41.356,6678181,0
2004-03-15,41.154,41.162,40.394,40.431,7449958,0
2004-03-16,40.693,40.808,39.766,40.194,8782293,0
2004-03-17,40.547,40.675,40.311,40.465,6791606,0
2004-03-18,40.394,41.18,40.349,40.91,5377731,0
2004-03-19,40.91,41.028,40.52,40.529,5554547,0
2004-03-22,40.465,40.465,39.734,39.839,6547618,0
2004-03-23,40.028,40.204,39.793,39.839,5938291,0
2004-03-24,39.977,40.067,39.408,39.698,6428906,0
2004-03-25,39.866,39.96,39.39,39.632,6087128,0
2004-03-26,39.632,39.993,39.53,39.698,5474898,0
2004-03-29,39.942,40.52,39.858,40.358,6129596,0
2004-03-30,40.582,41.283,40.547,41.19,9602337,0
2004-03-31,41.073,41.19,40.902,41.145,7258025,0
2004-04-01,41.145,41.597,41.009,41.417,5935896,0
2004-04-02,41.851,41.851,41.417,41.597,6327961,0
2004-04-05,41.527,41.735,41.445,41.726,4101353,0
2004-04-06,41.536,41.616,41.472,41.579,3449930,0
2004-04-07,41.616,41.77,41.462,41.561,4590454,0
2004-04-08,41.726,41.918,41.18,41.371,4773193,0
2004-04-12,41.311,41.77,41.264,41.472,2708650,0
2004-04-13,41.579,41.616,40.722,40.781,5396256,0
2004-04-14,40.465,40.648,39.241,39.512,8709072,0
2004-04-15,39.512,39.876,38.798,39.477,9191243,0
2004-04-16,39.632,40.239,39.305,40.141,6789209,0
2004-04-19,40.01,40.15,39.688,39.839,4228134,0
2004-04-20,39.81,39.886,39.278,39.286,6411514,0
2004-04-21,38.961,39.576,38.888,39.576,5612137,0
2004-04-22,39.343,40.394,39.305,40.292,10399191,0
2004-04-23,40.141,40.186,39.829,39.886,5808107,0
2004-04-26,39.886,39.923,39.586,39.895,4685726,0
2004-04-27,39.951,40.292,39.76,39.793,5985552,0
2004-04-28,39.613,39.661,38.916,38.916,6270111,0
2004-04-29,38.925,39.278,38.67,38.916,7204965,0
2004-04-30,38.961,39.159,38.736,38.842,5312699,0
2004-05-03,38.87,39.241,38.86,39.188,3960333,0
2004-05-04,39.159,39.603,39.043,39.125,5363112,0
2004-05-05,39.043,39.477,39.043,39.296,3983014,0
2004-05-06,39.099,39.25,38.625,39.025,4543822,0
2004-05-07,38.644,39.099,38.418,38.479,6296831,0
2004-05-10,38.328,38.599,37.691,38.29,7252729,0
2004-05-11,38.172,38.561,38.045,38.199,5745221,0
2004-05-12,38.091,38.391,37.548,38.253,7308682,0
2004-05-13,38.009,38.644,37.999,38.462,5106275,0
2004-05-14,38.462,38.906,38.418,38.771,5018562,0
2004-05-17,38.479,39.116,38.243,38.698,6144340,0
2004-05-18,38.708,38.925,38.662,38.87,5362231,0
2004-05-19,38.951,39.408,38.653,38.752,4889639,0
2004-05-20,38.761,39.232,38.761,39.143,4208223,0
2004-05-21,39.151,39.651,39.143,39.38,5098461,0
2004-05-24,39.53,39.679,39.408,39.622,4095937,0
2004-05-25,39.512,40.076,39.286,40.038,4893542,0
2004-05-26,39.793,40.141,39.594,39.876,4744709,0
2004-05-27,40.15,40.611,40.067,40.484,6067972,0
2004-05-28,40.404,40.431,40.048,40.229,2869586,0
2004-06-01,40.194,40.247,39.876,40.15,4219688,0
2004-06-02,40.349,40.529,40.076,40.404,3461019,0
2004-06-03,40.274,40.475,40.121,40.265,2982631,0
2004-06-04,40.465,40.666,40.394,40.456,3014514,0
2004-06-07,40.582,40.865,40.547,40.827,4292404,0
2004-06-08,40.648,41.009,40.582,41,3488997,0
2004-06-09,40.827,40.955,40.556,40.648,3783266,0
2004-06-10,40.773,40.781,40.601,40.629,2852698,0
2004-06-14,40.311,40.619,40.311,40.511,4334121,0
2004-06-15,40.837,40.855,40.475,40.648,4496315,0
2004-06-16,40.619,40.948,40.592,40.874,3821071,0
2004-06-17,40.781,40.948,40.629,40.837,3516598,0
2004-06-18,40.837,41.236,40.827,41.226,6146358,0
2004-06-21,41.11,41.407,40.827,40.865,3990197,0
2004-06-22,40.693,40.982,40.582,40.865,3913323,0
2004-06-23,40.754,40.827,40.431,40.773,3475388,0
2004-06-24,40.629,40.722,40.265,40.438,3945337,0
2004-06-25,40.465,40.747,40.394,40.747,6978751,0
2004-06-28,40.817,40.865,40.404,40.422,3928321,0
2004-06-29,40.422,40.799,40.394,40.683,3778980,0
2004-06-30,40.564,40.948,40.311,40.773,5571429,0
2004-07-01,40.764,41.082,40.456,40.73,4494552,0
2004-07-02,40.73,40.846,40.529,40.657,3167002,0
2004-07-06,40.465,40.619,40.274,40.33,3728820,0
2004-07-07,40.349,40.982,40.349,40.475,4932614,0
2004-07-08,40.431,40.431,39.829,39.886,4264302,0
2004-07-09,40.086,40.131,39.512,39.688,3162717,0
2004-07-12,39.557,39.716,39.212,39.441,4508288,0
2004-07-13,39.343,39.408,39.052,39.269,4491023,0
2004-07-14,39.116,39.451,38.781,39.08,5061662,0
2004-07-15,39.196,39.232,38.689,38.798,5184284,0
2004-07-16,39.043,39.043,38.589,38.67,4324792,0
2004-07-19,38.842,38.879,38.328,38.442,3648798,0
2004-07-20,38.364,38.98,38.262,38.98,5269600,0
2004-07-21,39.159,39.398,38.355,38.364,5128329,0
2004-07-22,38.091,38.462,37.846,38.355,5807603,0
2004-07-23,38.091,38.328,38.018,38.172,4041109,0
2004-07-26,38.172,38.879,38.045,38.798,9319788,0
2004-07-27,38.961,39.278,38.961,39.232,8390486,0
2004-07-28,39.241,39.622,39.071,39.586,6087252,0
2004-07-29,39.622,39.829,39.557,39.641,5259904,0
2004-07-30,39.698,39.876,39.613,39.876,3735505,0
2004-08-02,39.512,39.993,39.371,39.895,3968146,0
2004-08-03,39.895,39.895,39.486,39.603,3939409,0
2004-08-04,39.398,40.076,39.351,39.839,3700595,0
2004-08-05,39.81,39.839,39.278,39.315,4500221,0
2004-08-06,39.315,39.512,39.099,39.151,5011882,0
2004-08-09,39.151,39.333,39.116,39.116,2798386,0
2004-08-10,39.241,39.81,39.241,39.751,4221961,0
2004-08-11,39.751,39.858,39.557,39.775,4012001,0
2004-08-12,39.632,39.81,39.241,39.25,4820324,0
2004-08-13,39.278,39.361,39.116,39.159,4142563,0
2004-08-16,39.159,39.39,39.116,39.212,5534505,0
2004-08-17,39.477,39.603,39.296,39.458,4781508,0
2004-08-18,39.398,39.698,39.371,39.698,4059006,0
2004-08-19,39.594,39.707,39.324,39.54,2900587,0
2004-08-20,39.408,39.688,39.38,39.679,3267320,0
2004-08-23,39.54,39.707,39.433,39.433,3393724,0
2004-08-24,39.594,39.632,39.324,39.477,2525159,0
2004-08-25,39.512,39.669,39.324,39.632,3696057,0
2004-08-26,39.651,39.839,39.594,39.766,3503996,0
2004-08-27,39.766,39.81,39.651,39.679,1721500,0
2004-08-30,39.512,39.641,39.38,39.38,2371661,0
2004-08-31,39.512,39.688,39.315,39.688,3026742,0
2004-09-01,39.679,39.866,39.557,39.76,3836572,0
2004-09-02,39.716,40.076,39.669,40.002,3346338,0
2004-09-03,40.01,40.186,39.876,39.876,2181995,0
2004-09-07,40.076,40.547,40.067,40.456,5768538,0
2004-09-08,40.511,40.573,40.311,40.422,4623726,0
2004-09-09,40.422,40.475,40.229,40.394,3621196,0
2004-09-10,40.394,40.764,40.311,40.73,3380618,0
2004-09-13,40.712,41.056,40.683,40.855,4076020,0
2004-09-14,40.675,40.773,40.484,40.73,3344324,0
2004-09-15,40.73,40.73,40.358,40.394,3050681,0
2004-09-16,40.404,40.573,40.274,40.394,3137010,0
2004-09-17,40.619,40.855,40.538,40.781,4797007,0
2004-09-20,40.629,40.747,40.492,40.592,2227742,0
2004-09-21,40.666,40.91,40.648,40.846,3282194,0
2004-09-22,40.529,40.666,40.282,40.366,4714717,0
2004-09-23,40.431,40.547,40.33,40.366,4396880,0
2004-09-24,40.33,40.827,40.321,40.638,3677784,0
2004-09-27,40.511,40.601,40.141,40.194,3883831,0
2004-09-28,40.321,40.465,40.239,40.33,3762601,0
2004-09-29,40.33,40.773,40.265,40.773,4660778,0
2004-09-30,40.693,40.92,40.693,40.837,4627505,0
2004-10-01,40.837,41.226,40.722,40.982,3835818,0
2004-10-04,41.735,41.826,41.145,41.76,6182274,0
2004-10-05,41.961,42.007,41.664,41.86,4034181,0
2004-10-06,41.851,42.271,41.851,42.271,6169040,0
2004-10-07,42.271,42.405,42.07,42.106,4250566,0
2004-10-08,41.88,42.042,41.337,41.462,3374695,0
2004-10-11,41.472,41.816,41.472,41.683,2067061,0
2004-10-12,41.435,41.87,41.356,41.826,3096181,0
2004-10-13,41.826,41.936,41.273,41.381,3141674,0
2004-10-14,41.381,41.536,40.902,41.028,3637078,0
2004-10-15,41.208,42.214,41.171,41.664,7744101,0
2004-10-18,41.579,41.851,41.264,41.816,3125542,0
2004-10-19,41.98,42.097,41.318,41.398,3811119,0
2004-10-20,41.302,41.407,41.028,41.346,3732731,0
2004-10-21,41.302,41.607,41.1,41.491,3860391,0
2004-10-22,41.579,41.726,41.028,41.047,3106386,0
2004-10-25,41.028,41.328,40.358,40.582,8158851,0
2004-10-26,40.683,41.236,40.657,41.091,5121398,0
2004-10-27,41.119,41.807,40.948,41.702,5206336,0
2004-10-28,41.616,42.08,41.588,41.851,4601165,0
2004-10-29,41.918,42.17,41.664,42.106,4246281,0
2004-11-01,42.106,42.214,41.87,41.98,4779363,0
2004-11-02,41.899,43.304,41.88,42.853,9026655,0
2004-11-03,43.485,43.567,42.861,43.124,5291278,0
2004-11-04,42.876,43.621,42.876,43.603,4975715,0
2004-11-05,43.639,43.885,43.448,43.737,5886369,0
2004-11-08,43.549,43.63,43.348,43.448,4194860,0
2004-11-09,43.521,43.603,43.348,43.348,4491652,0
2004-11-10,43.402,43.549,43.148,43.457,5490526,0
2004-11-11,43.621,44.017,43.567,43.956,3700972,0
2004-11-12,43.956,44.146,43.895,44.146,3719243,0
2004-11-15,44.11,44.508,44.073,44.435,4776214,0
2004-11-16,44.435,44.518,44.173,44.248,4454223,0
2004-11-17,44.355,44.79,44.355,44.463,4995750,0
2004-11-18,44.463,44.744,44.292,44.463,3218044,0
2004-11-19,44.463,44.583,44.007,44.201,4003935,0
2004-11-22,44.036,44.652,43.919,44.527,3977849,0
2004-11-23,44.399,44.698,44.318,44.592,4137396,0
2004-11-24,44.671,44.838,44.418,44.635,3391583,0
2004-11-26,44.454,44.681,44.454,44.527,1677138,0
2004-11-29,44.717,44.838,44.219,44.292,5138414,0
2004-11-30,44.201,44.445,44.128,44.209,4541557,0
2004-12-01,44.238,44.809,44.238,44.79,4053838,0
2004-12-02,44.79,44.907,44.491,44.556,3856866,0
2004-12-03,44.435,44.698,44.209,44.635,4323913,0
2004-12-06,44.472,44.78,44.355,44.643,3285341,0
2004-12-07,44.599,44.681,43.895,43.999,3545837,0
2004-12-08,44.201,44.527,44.017,44.182,3081056,0
2004-12-09,43.868,43.956,43.512,43.885,5175212,0
2004-12-10,44.118,44.118,43.503,43.782,4548616,0
2004-12-13,43.947,43.999,43.204,43.674,5252839,0
2004-12-14,44.753,44.753,43.956,44.399,6523172,0
2004-12-15,44.399,44.616,44.173,44.547,4888883,0
2004-12-16,44.547,44.566,44.229,44.39,4349749,0
2004-12-17,44.39,44.635,44.248,44.363,8072649,0
2004-12-20,44.518,44.707,44.273,44.318,3356547,0
2004-12-21,44.318,44.953,44.299,44.78,4520889,0
2004-12-22,44.78,45.272,44.661,45.161,4393608,0
2004-12-23,45.063,45.226,44.661,44.78,3206954,0
2004-12-27,44.78,44.907,44.599,44.635,2971666,0
2004-12-28,44.671,44.862,44.518,44.717,2694159,0
2004-12-29,44.635,44.753,44.527,44.652,1950740,0
2004-12-30,44.652,44.971,44.556,44.556,2078024,0
2004-12-31,44.681,45.097,44.575,44.727,2394852,0
2005-01-03,44.907,45.171,44.273,44.363,5792983,0
2005-01-04,44.363,44.426,43.531,43.701,5120894,0
2005-01-05,43.682,43.701,43.131,43.194,5164121,0
2005-01-06,43.124,43.258,42.686,42.977,5457756,0
2005-01-07,43.068,43.124,42.488,42.66,4882580,0
2005-01-10,42.577,42.977,42.55,42.75,5455489,0
2005-01-11,42.586,42.614,42.261,42.352,6599165,0
2005-01-12,42.376,42.461,41.936,42.252,8332508,0
2005-01-13,42.252,42.75,41.936,41.961,5836968,0
2005-01-14,42.052,42.17,41.807,41.833,4728581,0
2005-01-18,41.702,42.214,41.683,42.17,6827773,0
2005-01-19,42.052,42.423,42.026,42.106,5000289,0
2005-01-20,41.735,41.98,41.509,41.579,6209871,0
2005-01-21,41.554,41.735,41.11,41.208,5679562,0
2005-01-24,41.302,42.042,40.939,41.735,9571335,0
2005-01-25,41.744,42.623,41.744,42.405,8265969,0
2005-01-26,41.753,42.488,41.753,42.133,3884462,0
2005-01-27,41.87,42.242,41.71,41.88,4685983,0
2005-01-28,41.98,42.017,41.472,41.899,5502372,0
2005-01-31,42.281,42.541,42.187,42.334,5357065,0
2005-02-01,43.839,46.048,43.839,45.034,34504974,0
2005-02-02,44.518,44.753,44.073,44.255,11766314,0
2005-02-03,44.036,44.201,43.792,43.965,9529244,0
2005-02-04,43.919,44.435,43.911,44.292,4745215,0
2005-02-07,44.083,44.229,43.895,44.083,4269094,0
2005-02-08,43.885,43.938,43.657,43.701,5118374,0
2005-02-09,43.701,44.046,43.367,43.457,6003321,0
2005-02-10,43.682,43.919,43.148,43.728,5143328,0
2005-02-11,43.728,44.064,43.539,43.792,6063058,0
2005-02-14,43.728,43.764,43.166,43.32,5091783,0
2005-02-15,43.367,43.476,43.175,43.248,5681203,0
2005-02-16,43.166,43.493,42.986,43.338,6370049,0
2005-02-17,43.367,43.584,43.248,43.248,5448814,0
2005-02-18,43.166,43.175,42.894,42.949,6600679,0
2005-02-22,42.876,43.131,42.596,42.677,6413151,0
2005-02-23,42.677,42.959,42.623,42.843,5162985,0
2005-02-24,42.787,43.267,42.732,43.131,5556685,0
2005-02-25,43.05,43.448,43.021,43.312,3631530,0
2005-02-28,43.166,43.42,42.814,42.967,5288634,0
2005-03-01,42.814,43.493,42.787,43.367,5520894,0
2005-03-02,43.05,43.811,42.967,43.402,6042637,0
2005-03-03,43.512,43.754,43.32,43.412,4474136,0
2005-03-04,43.718,43.99,43.575,43.603,4989953,0
2005-03-07,43.718,43.773,43.476,43.603,5648813,0
2005-03-08,43.567,43.621,43.131,43.185,6977869,0
2005-03-09,43.003,43.124,42.568,42.568,7835724,0
2005-03-10,42.488,42.986,42.252,42.876,4910558,0
2005-03-11,42.93,42.94,42.17,42.488,5534886,0
2005-03-14,42.55,43.003,42.461,42.732,4720513,0
2005-03-15,42.93,42.93,42.376,42.451,3796372,0
2005-03-16,42.214,42.297,41.664,41.797,8154812,0
2005-03-17,41.787,41.851,41.472,41.616,7629039,0
2005-03-18,41.616,41.971,41.499,41.579,15111637,0
2005-03-21,41.616,41.778,41.283,41.491,6251964,0
2005-03-22,41.417,41.645,40.556,40.611,7806105,0
2005-03-23,40.265,40.611,39.688,40.01,12974762,0
2005-03-24,40.194,40.376,39.876,39.895,7614295,0
2005-03-28,39.96,40.808,39.96,40.538,7733388,0
2005-03-29,40.538,40.703,40.274,40.394,8084115,0
2005-03-30,40.349,40.93,40.349,40.837,7027901,0
2005-03-31,40.837,41.1,40.638,40.764,6854494,0
2005-04-01,41.18,41.217,40.349,40.394,5749380,0
2005-04-04,40.547,40.827,40.168,40.712,5460404,0
2005-04-05,40.629,40.739,40.412,40.648,4978990,0
2005-04-06,40.747,41.154,40.747,40.892,3846276,0
2005-04-07,41.038,41.162,40.837,41.064,3638338,0
2005-04-08,41.064,41.145,40.773,40.902,2685463,0
2005-04-11,40.837,41,40.511,40.722,2874377,0
2005-04-12,40.511,41.517,40.349,41.389,6194498,0
2005-04-13,41.264,41.702,41.11,41.328,7787201,0
2005-04-14,41.302,41.417,40.547,40.556,5226755,0
2005-04-15,40.564,41.273,40.141,40.247,6985433,0
2005-04-18,40.247,40.764,40.204,40.412,6868859,0
2005-04-19,40.376,40.629,40.076,40.114,5219320,0
2005-04-20,39.951,40.067,39.698,39.698,7597532,0
2005-04-21,40.431,40.431,39.333,39.993,10204736,0
2005-04-22,39.829,40.114,39.286,39.521,6386814,0
2005-04-25,39.895,40.538,39.698,40.447,5902625,0
2005-04-26,40.114,40.902,39.914,40.902,11246078,0
2005-04-27,40.902,41.579,40.865,41.346,8210645,0
2005-04-28,41.145,41.255,40.817,41.028,7301251,0
2005-04-29,41.302,41.816,40.874,41.816,9287273,0
2005-05-02,41.683,42.214,41.683,42.097,6815169,0
2005-05-03,42.097,42.358,41.778,42.052,7062811,0
2005-05-04,41.98,42.541,41.851,42.469,5564504,0
2005-05-05,42.343,42.415,41.899,42.197,5515480,0
2005-05-06,42.367,42.451,41.989,42.052,5330600,0
2005-05-09,42.017,42.205,41.702,41.889,6958086,0
2005-05-10,41.899,41.908,41.536,41.645,6053225,0
2005-05-11,41.655,41.807,41.19,41.561,5991096,0
2005-05-12,41.645,42.026,41.293,41.371,4879050,0
2005-05-13,41.283,41.356,40.865,41.064,5582903,0
2005-05-16,41.028,41.693,40.939,41.626,3186414,0
2005-05-17,41.381,41.841,41.091,41.77,3492274,0
2005-05-18,41.851,42.524,41.851,42.488,5579876,0
2005-05-19,42.596,42.614,41.908,42.242,3235814,0
2005-05-20,42.17,42.179,41.616,42.106,4442375,0
2005-05-23,42.017,42.352,41.98,42.097,2415896,0
2005-05-24,41.936,42.061,41.735,41.98,3111301,0
2005-05-25,41.816,42.017,41.597,41.76,2737386,0
2005-05-26,41.816,42.026,41.674,41.961,2932221,0
2005-05-27,41.961,42.334,41.889,42.252,2694413,0
2005-05-31,42.343,42.869,42.297,42.732,6870499,0
2005-06-01,42.568,43.248,42.559,42.977,5661795,0
2005-06-02,42.767,43.131,42.723,43.05,3565370,0
2005-06-03,43.058,43.258,42.796,42.993,4197509,0
2005-06-06,43.031,43.131,42.767,42.959,4179489,0
2005-06-07,42.903,43.621,42.861,43.457,5846167,0
2005-06-08,43.567,43.691,43.175,43.286,3525797,0
2005-06-09,43.166,43.594,42.993,43.393,4191963,0
2005-06-10,43.375,43.448,43.087,43.412,3741678,0
2005-06-13,43.204,43.764,43.185,43.612,5634824,0
2005-06-14,43.448,43.868,43.412,43.639,5529213,0
2005-06-15,43.691,43.773,43.385,43.639,4690267,0
2005-06-16,43.621,43.829,43.485,43.575,5576978,0
2005-06-17,43.885,43.885,43.448,43.512,7387322,0
2005-06-20,43.42,43.448,43.194,43.338,3068198,0
2005-06-21,43.286,44.201,43.231,43.448,3836195,0
2005-06-22,43.63,43.718,43.385,43.466,3587044,0
2005-06-23,43.385,43.393,42.469,42.596,6443905,0
2005-06-24,42.124,42.94,42.124,42.541,7012401,0
2005-06-27,42.65,42.714,42.271,42.352,3863166,0
2005-06-28,42.451,42.903,42.352,42.853,4104376,0
2005-06-29,42.732,42.805,42.432,42.461,4370921,0
2005-06-30,43.078,43.286,42.17,42.233,7529987,0
2005-07-01,42.423,42.605,42.352,42.488,3663290,0
2005-07-05,42.533,42.876,42.17,42.814,4363737,0
2005-07-06,42.65,42.75,42.233,42.261,5191092,0
2005-07-07,41.778,42.451,41.499,42.423,7185054,0
2005-07-08,42.451,42.814,42.214,42.796,4021706,0
2005-07-11,42.921,43.087,42.614,42.824,4516603,0
2005-07-12,42.886,42.886,42.605,42.714,4906651,0
2005-07-13,42.55,42.869,42.55,42.796,4317485,0
2005-07-14,42.853,43.021,42.423,42.912,5986813,0
2005-07-15,42.912,42.912,42.376,42.66,4752017,0
2005-07-18,42.469,42.488,42.052,42.052,4992728,0
2005-07-19,42.17,42.488,41.98,42.367,5117740,0
2005-07-20,42.17,42.833,42.17,42.777,5168277,0
2005-07-21,42.686,43.286,42.642,43.114,6503512,0
2005-07-22,43.068,43.43,42.977,43.304,6408741,0
2005-07-25,43.567,43.885,43.295,43.295,10165669,0
2005-07-26,43.485,43.485,42.967,43.068,5537279,0
2005-07-27,43.068,43.657,42.93,43.603,9805743,0
2005-07-28,43.802,44.083,43.666,44.017,5366643,0
2005-07-29,43.999,44.128,43.63,43.639,5626125,0
2005-08-01,43.639,43.839,43.503,43.512,5148744,0
2005-08-02,43.567,44.007,43.567,43.956,4363356,0
2005-08-03,43.639,44.017,43.639,44.017,4350378,0
2005-08-04,43.839,44.566,43.839,44.318,8427152,0
2005-08-05,44.318,44.472,44.209,44.282,4611500,0
2005-08-08,44.327,44.435,44.073,44.201,4294167,0
2005-08-09,44.273,44.372,43.981,44.11,5194116,0
2005-08-10,44.616,45.097,44.472,44.838,10058798,0
2005-08-11,44.79,45.189,44.727,45.072,8133394,0
2005-08-12,44.79,45.107,44.583,44.971,5304382,0
2005-08-15,44.838,44.979,44.626,44.854,4027879,0
2005-08-16,44.838,45.025,44.435,44.481,3881817,0
2005-08-17,44.481,44.671,44.337,44.463,3490762,0
2005-08-18,44.372,44.592,44.146,44.527,3329827,0
2005-08-19,44.527,44.626,44.345,44.518,3513446,0
2005-08-22,44.599,44.88,44.491,44.652,3685597,0
2005-08-23,44.652,44.844,44.399,44.435,4113451,0
2005-08-24,44.445,44.717,43.99,43.99,5222972,0
2005-08-25,43.639,44.255,43.612,44.219,3671607,0
2005-08-26,44.118,44.219,43.594,43.647,6278054,0
2005-08-29,43.603,44.426,43.42,44.345,5005455,0
2005-08-30,44.264,44.273,43.682,43.802,4252580,0
2005-08-31,43.895,43.919,43.367,43.829,5733372,0
2005-09-01,43.746,43.929,43.476,43.885,5235323,0
2005-09-02,43.947,44.146,43.773,43.929,3599900,0
2005-09-06,44.083,45.253,44.017,45.199,9591876,0
2005-09-07,45.199,45.541,45.044,45.526,8426398,0
2005-09-08,45.541,45.659,45.37,45.517,6266963,0
2005-09-09,45.507,46.54,45.479,46.179,8208249,0
2005-09-12,46.104,47.018,46.084,46.495,10390874,0
2005-09-13,46.302,46.402,45.804,45.812,6036212,0
2005-09-14,45.743,45.971,45.107,45.207,7091546,0
2005-09-15,45.425,45.716,45.262,45.668,7080453,0
2005-09-16,45.851,47.21,45.804,47.182,20175440,0
2005-09-19,47.011,47.056,46.513,46.839,7502637,0
2005-09-20,46.803,47.12,46.421,46.421,10058925,0
2005-09-21,46.188,46.302,45.134,45.226,10834357,0
2005-09-22,44.989,45.253,44.671,45.226,11059816,0
2005-09-23,45.226,45.322,44.88,45.152,5852343,0
2005-09-26,45.507,45.786,45.088,45.226,5924176,0
2005-09-27,45.161,45.226,44.844,44.989,4161089,0
2005-09-28,45.107,45.314,44.671,44.926,4120508,0
2005-09-29,44.838,45.743,44.799,45.63,9357341,0
2005-09-30,45.488,45.587,45.234,45.578,9262321,0
2005-10-03,45.578,46.075,45.578,46.004,7445090,0
2005-10-04,46.142,46.664,45.189,45.262,6155170,0
2005-10-05,45.007,45.804,44.989,45.387,6022350,0
2005-10-06,45.461,45.885,45.134,45.387,5474524,0
2005-10-07,45.687,45.687,45.114,45.161,7095061,0
2005-10-10,45.332,45.517,44.399,44.463,5349756,0
2005-10-11,44.575,44.961,44.418,44.583,6082252,0
2005-10-12,44.327,44.78,43.367,43.701,8659335,0
2005-10-13,43.709,43.875,43.114,43.737,5804366,0
2005-10-14,43.773,44.092,43.238,43.466,5993447,0
2005-10-17,43.375,43.657,43.131,43.621,5833819,0
2005-10-18,43.493,43.639,43.166,43.412,5711922,0
2005-10-19,43.304,44.39,43.068,44.39,5452791,0
2005-10-20,44.39,44.39,42.614,42.93,9470265,0
2005-10-21,42.787,43.512,42.233,42.74,10398458,0
2005-10-24,43.466,45.053,43.214,44.907,14724597,0
2005-10-25,44.898,45.895,44.418,45.072,12052532,0
2005-10-26,45.079,45.64,44.643,45.453,6671890,0
2005-10-27,45.507,45.507,44.248,44.327,6849275,0
2005-10-28,44.734,44.953,44.201,44.907,6183964,0
2005-10-31,45.171,45.341,45.007,45.114,6676191,0
2005-11-01,45.143,45.143,44.491,44.556,6483912,0
2005-11-02,44.635,45.341,44.616,45.296,4206223,0
2005-11-03,45.37,45.587,44.943,45.079,4922173,0
2005-11-04,45.234,45.37,44.472,44.78,5218038,0
2005-11-07,45.079,45.322,44.844,45.143,5982639,0
2005-11-08,44.734,45.007,44.537,44.537,4953610,0
2005-11-09,44.643,44.88,44.463,44.717,4842745,0
2005-11-10,44.87,45.407,44.599,45.199,9104345,0
2005-11-11,44.862,45.812,44.862,45.733,10242362,0
2005-11-14,45.779,46.179,45.507,46.151,5340931,0
2005-11-15,46.214,46.55,45.841,46.17,7464618,0
2005-11-16,46.17,46.683,43.701,45.397,31311215,0
2005-11-17,45.341,45.733,44.772,44.87,11682094,0
2005-11-18,45.322,45.322,44.345,45.244,10858917,0
2005-11-21,45.568,46.232,45.296,46.142,8331587,0
2005-11-22,46.142,46.984,45.885,46.911,8636720,0
2005-11-23,47.046,47.683,46.911,47.5,9835190,0
2005-11-25,47.591,47.954,47.519,47.7,3038201,0
2005-11-28,48.026,48.099,47.509,47.899,9550464,0
2005-11-29,47.999,48.044,47.21,47.255,5626648,0
2005-11-30,47.454,47.636,46.578,46.61,8493309,0
2005-12-01,47.064,47.382,46.957,47.129,5859746,0
2005-12-02,47.139,47.365,46.749,46.785,6958821,0
2005-12-05,46.692,46.785,46.44,46.585,5320302,0
2005-12-06,46.749,47.074,46.629,46.683,4893933,0
2005-12-07,46.495,46.585,46.214,46.329,4543239,0
2005-12-08,46.329,46.531,45.868,45.914,4388133,0
2005-12-09,45.971,46.629,45.932,46.367,6014405,0
2005-12-12,46.664,46.664,46.031,46.257,6032391,0
2005-12-13,46.048,46.329,45.687,46.021,5961787,0
2005-12-14,45.914,46.749,45.914,46.647,6529692,0
2005-12-15,46.673,46.865,46.338,46.62,3931205,0
2005-12-16,46.948,47.2,46.74,47.074,6727818,0
2005-12-19,46.957,47.002,46.476,46.476,4597623,0
2005-12-20,46.412,47.139,46.367,46.911,5482138,0
2005-12-21,47.064,47.729,47.064,47.491,6318214,0
2005-12-22,47.5,47.79,47.102,47.409,3509691,0
2005-12-23,47.546,47.591,47.355,47.418,2234113,0
2005-12-27,47.472,47.645,46.402,46.476,3995192,0
2005-12-28,46.683,46.821,46.266,46.62,3100199,0
2005-12-29,46.55,46.73,46.24,46.329,3447915,0
2005-12-30,46.065,46.83,46.031,46.647,5699236,0
2006-01-03,46.865,47.664,46.276,47.664,8632972,0
2006-01-04,47.536,47.654,46.967,47.092,6320423,0
2006-01-05,47.046,47.599,47.046,47.591,4279031,0
2006-01-06,47.719,47.927,47.391,47.754,4564640,0
2006-01-09,47.88,48.942,47.88,48.942,6721863,0
2006-01-10,48.569,48.867,48.506,48.797,5398958,0
2006-01-11,48.68,48.788,48.425,48.534,5086544,0
2006-01-12,48.569,48.68,48.271,48.543,3303953,0
2006-01-13,48.68,48.877,48.406,48.442,8427342,0
2006-01-17,48.116,48.271,47.89,48.008,5421900,0
2006-01-18,47.729,48.106,47.683,47.834,6180432,0
2006-01-19,48.099,48.135,47.572,47.673,5117100,0
2006-01-20,47.673,47.673,46.486,46.592,13111780,0
2006-01-23,46.683,47.454,46.578,46.629,11539674,0
2006-01-24,47.046,48.017,46.967,47.88,9448536,0
2006-01-25,47.591,48.271,47.591,47.954,8374059,0
2006-01-26,48.181,48.478,47.999,48.335,5847723,0
2006-01-27,48.242,48.487,48.089,48.317,7643660,0
2006-01-30,48.181,48.242,47.609,47.754,6989379,0
2006-01-31,47.599,47.964,47.365,47.546,6289425,0
2006-02-01,47.546,47.88,47.426,47.7,4242848,0
2006-02-02,47.683,47.918,47.426,47.645,6090745,0
2006-02-03,47.654,47.937,47.391,47.436,4422444,0
2006-02-06,47.436,47.5,46.957,47.338,3252542,0
2006-02-07,47.228,47.546,47.157,47.2,3879581,0
2006-02-08,47.11,47.918,46.821,47.798,5278161,0
2006-02-09,47.999,48.715,47.834,48.08,5470554,0
2006-02-10,48.171,48.442,47.79,48.044,4127347,0
2006-02-13,48.044,48.487,47.99,48.062,4205341,0
2006-02-14,48.317,48.905,48.181,48.506,5406239,0
2006-02-15,48.661,49.169,48.551,49.122,5048150,0
2006-02-16,48.996,49.385,48.788,49.385,4678045,0
2006-02-17,49.385,49.395,49.042,49.359,4838223,0
2006-02-21,49.405,49.468,48.797,48.825,4402583,0
2006-02-22,48.924,49.811,48.905,49.712,6871009,0
2006-02-23,49.204,49.858,49.113,49.468,4774792,0
2006-02-24,49.485,49.811,49.413,49.739,3185252,0
2006-02-27,49.739,49.802,49.494,49.62,2848901,0
2006-02-28,49.222,49.395,48.843,48.843,8840252,0
2006-03-01,48.905,49.132,48.742,49.061,3162197,0
2006-03-02,49.051,49.213,48.725,48.751,5069334,0
2006-03-03,48.589,49.267,48.543,48.725,4142572,0
2006-03-06,48.707,49.069,48.623,48.725,3548188,0
2006-03-07,48.543,48.951,48.433,48.579,4847378,0
2006-03-08,48.579,48.996,48.425,48.805,6317113,0
2006-03-09,48.779,48.877,48.125,48.223,6190360,0
2006-03-10,48.271,49.229,48.135,49.16,4680138,0
2006-03-13,49.359,49.395,48.543,48.805,4074395,0
2006-03-14,48.742,49.004,48.707,48.914,4054321,0
2006-03-15,48.914,49.077,48.77,48.969,3112774,0
2006-03-16,48.951,49.267,48.905,49.061,3712120,0
2006-03-17,49.322,49.548,49.204,49.539,6310386,0
2006-03-20,49.858,49.858,49.023,49.061,3191433,0
2006-03-21,48.914,48.969,48.478,48.579,5902106,0
2006-03-22,48.3,48.68,48.3,48.543,3908152,0
2006-03-23,48.543,48.543,47.817,48.135,4838223,0
2006-03-24,48.135,48.3,47.762,48.206,2958996,0
2006-03-27,48.206,48.46,47.981,48.372,3101968,0
2006-03-28,48.406,48.469,47.626,47.654,5352516,0
2006-03-29,47.908,47.964,47.555,47.591,5804473,0
2006-03-30,47.5,47.636,47.102,47.255,6758817,0
2006-03-31,46.92,47.844,46.92,47.636,5699128,0
2006-04-03,47.872,48.135,47.454,47.528,4529340,0
2006-04-04,47.519,48.252,47.31,48.252,3191540,0
2006-04-05,48.452,48.452,47.918,47.954,3537051,0
2006-04-06,47.862,47.899,47.165,47.382,5404254,0
2006-04-07,47.536,47.664,46.821,46.865,5024875,0
2006-04-10,46.847,47.264,46.711,47.002,2508134,0
2006-04-11,46.928,47.074,46.329,46.458,3814936,0
2006-04-12,46.458,46.673,46.319,46.402,2571457,0
2006-04-13,46.412,46.486,46.232,46.421,2796171,0
2006-04-17,46.311,46.602,46.16,46.232,4453774,0
2006-04-18,46.319,47.444,46.16,47.409,6013526,0
2006-04-19,47.409,47.436,46.92,47.018,3527891,0
2006-04-20,47.028,47.71,47.011,47.536,4027954,0
2006-04-21,47.798,48.026,47.292,47.365,7724850,0
2006-04-24,47.319,47.71,46.683,46.938,7046521,0
2006-04-25,46.928,47.002,46.395,46.513,5006675,0
2006-04-26,46.683,47.092,46.664,47.046,5583185,0
2006-04-27,47.139,48.68,47.074,48.68,10182241,0
2006-04-28,48.614,49.077,48.596,48.779,7323634,0
2006-05-01,48.843,48.914,47.754,47.872,6983089,0
2006-05-02,47.954,48.163,47.591,47.619,4990900,0
2006-05-03,47.546,47.664,47.355,47.482,5344681,0
2006-05-04,47.365,47.972,47.301,47.817,5186711,0
2006-05-05,48.044,48.877,48.008,48.725,6360798,0
2006-05-08,48.632,48.969,48.551,48.589,4268885,0
2006-05-09,48.589,48.732,48.433,48.561,4186147,0
2006-05-10,48.425,48.805,48.362,48.604,4179086,0
2006-05-11,48.561,48.569,47.654,47.781,6153293,0
2006-05-12,47.683,48.198,47.509,47.945,7614095,0
2006-05-15,47.772,48.271,47.772,48.163,5878828,0
2006-05-16,48.223,48.252,47.908,48.026,3103842,0
2006-05-17,47.683,47.817,47.046,47.139,8781011,0
2006-05-18,47.2,47.5,47.046,47.056,6424891,0
2006-05-19,47.148,47.444,47.139,47.348,7609683,0
2006-05-22,47.028,47.654,46.531,47.046,8550677,0
2006-05-23,47.409,47.626,47.273,47.338,6858873,0
2006-05-24,47.436,48.623,47.409,48.415,10385223,0
2006-05-25,48.425,49.178,48.425,49.032,7116570,0
2006-05-26,49.151,49.422,49.095,49.322,6097144,0
2006-05-30,49.322,49.322,48.661,48.77,6153409,0
2006-05-31,48.951,49.322,48.715,49.276,5700119,0
2006-06-01,49.405,49.686,49.113,49.658,4708824,0
2006-06-02,49.658,49.773,49.169,49.604,5148873,0
2006-06-05,49.45,49.586,48.487,48.589,5574470,0
2006-06-06,48.797,48.914,47.899,48.28,6324725,0
2006-06-07,48.406,49.104,48.308,48.478,5401383,0
2006-06-08,48.271,48.914,47.691,48.399,7061747,0
2006-06-09,48.406,48.742,48.035,48.46,3960220,0
2006-06-12,48.487,48.715,47.79,47.89,4476388,0
2006-06-13,47.899,48.543,47.301,47.338,6882259,0
2006-06-14,47.301,47.824,47.228,47.807,7711615,0
2006-06-15,48.044,48.632,47.844,48.561,6160906,0
2006-06-16,48.561,48.561,47.817,47.972,8160047,0
2006-06-19,47.964,48.017,47.246,47.338,5481806,0
2006-06-20,47.482,48.452,47.301,47.798,5573698,0
2006-06-21,47.798,48.469,47.719,48.163,5427749,0
2006-06-22,47.844,48.035,47.591,47.817,3344330,0
2006-06-23,47.591,48.062,47.5,47.673,2950170,0
2006-06-26,47.71,48.044,47.683,48.035,2679343,0
2006-06-27,48.008,48.044,47.409,47.418,3011947,0
2006-06-28,47.591,47.844,47.139,47.301,4048253,0
2006-06-29,47.528,48.877,47.509,48.849,4881026,0
2006-06-30,48.951,49.213,48.242,48.242,4585049,0
2006-07-03,48.261,48.833,48.261,48.641,1992299,0
2006-07-05,48.089,48.223,47.454,47.591,6012756,0
2006-07-06,47.636,47.954,47.519,47.626,2751272,0
2006-07-07,47.591,47.636,46.976,47.12,4241525,0
2006-07-10,47.319,47.572,47.219,47.228,2590870,0
2006-07-11,47.237,47.673,47.046,47.581,3588236,0
2006-07-12,47.626,47.927,47.228,47.319,3100419,0
2006-07-13,47.12,47.192,46.412,46.458,6360027,0
2006-07-14,46.367,46.62,45.932,46.476,6373485,0
2006-07-17,46.592,46.74,46.412,46.458,4431158,0
2006-07-18,46.412,46.558,45.687,46.188,4243952,0
2006-07-19,46.412,47.444,46.151,47.228,5290629,0
2006-07-20,47.092,47.273,46.948,46.948,5158688,0
2006-07-21,46.902,46.911,45.687,45.885,7984423,0
2006-07-24,46.232,46.847,45.079,45.924,15039658,0
2006-07-25,46.821,46.821,45.614,46.084,7996225,0
2006-07-26,46.142,47.092,46.142,46.911,8862757,0
2006-07-27,47.092,47.2,46.467,46.495,4616267,0
2006-07-28,46.911,47.472,46.812,47.31,6620594,0
2006-07-31,47.046,47.31,47.018,47.192,4707828,0
2006-08-01,47.064,47.301,46.683,47.237,4266565,0
2006-08-02,47.139,47.255,46.749,46.928,5140266,0
2006-08-03,46.592,47.348,46.592,47.255,3982616,0
2006-08-04,47.482,47.981,47.139,47.329,4875180,0
2006-08-07,47.11,47.599,47.056,47.228,3717856,0
2006-08-08,47.409,48.044,47.11,47.382,5659302,0
2006-08-09,47.426,47.619,47.157,47.192,5581970,0
2006-08-10,47.192,47.2,46.793,47.12,4292272,0
2006-08-11,46.821,47.036,46.402,46.957,4716546,0
2006-08-14,47.273,47.319,46.902,46.957,3620557,0
2006-08-15,47.519,48.017,47.246,47.872,4118412,0
2006-08-16,47.872,48.171,47.817,48.072,3380292,0
2006-08-17,48.072,48.698,47.817,48.506,3841519,0
2006-08-18,48.526,48.526,48.144,48.28,3106154,0
2006-08-21,48.28,48.415,47.89,48.317,4109699,0
2006-08-22,48.135,48.433,47.937,48.125,2789442,0
2006-08-23,48.125,48.242,47.999,48.044,3072730,0
2006-08-24,48.242,48.317,48.044,48.163,2643165,0
2006-08-25,48.044,48.044,47.754,47.972,3317190,0
2006-08-28,47.89,48.153,47.853,47.99,2834341,0
2006-08-29,48.044,48.072,47.409,47.636,4657193,0
2006-08-30,47.754,47.762,47.482,47.563,4533198,0
2006-08-31,47.409,47.736,47.409,47.626,3572350,0
2006-09-01,47.645,47.798,47.563,47.636,3376318,0
2006-09-05,47.273,47.918,47.228,47.729,3738046,0
2006-09-06,47.5,47.626,47.355,47.426,4140255,0
2006-09-07,47.21,47.762,47.2,47.409,4805017,0
2006-09-08,46.692,47.927,46.673,47.7,6455121,0
2006-09-11,47.591,47.71,47.454,47.572,5671105,0
2006-09-12,47.664,47.89,47.509,47.691,4336181,0
2006-09-13,47.762,48.526,47.683,48.415,4820019,0
2006-09-14,48.425,48.623,48.271,48.478,3685425,0
2006-09-15,48.843,48.951,48.478,48.725,7160586,0
2006-09-18,48.516,48.788,48.242,48.487,3338702,0
2006-09-19,48.487,48.589,48.214,48.415,3930431,0
2006-09-20,48.661,49.257,48.497,49.187,4629174,0
2006-09-21,49.061,49.921,48.959,49.169,8581560,0
2006-09-22,49.061,49.395,48.951,49.051,3019118,0
2006-09-25,49.395,50.002,48.825,49.802,6914915,0
2006-09-26,49.722,50.864,49.548,50.727,9832983,0
2006-09-27,50.62,50.8,50.292,50.792,6836592,0
2006-09-28,50.653,50.935,50.417,50.755,4671976,0
2006-09-29,50.584,50.855,50.357,50.836,5439553,0
2006-10-02,50.836,50.836,49.858,50.019,5617604,0
2006-10-03,50.027,50.765,50.027,50.755,6274532,0
2006-10-04,50.765,51.326,50.454,51.272,5793886,0
2006-10-05,51.018,51.352,50.872,51.352,3461041,0
2006-10-06,50.991,51.308,50.935,51.299,4539377,0
2006-10-09,51.17,51.371,50.888,51.235,4538715,0
2006-10-10,51.487,52.267,51.435,52.267,13163853,0
2006-10-11,52.214,52.322,51.752,52.078,7993909,0
2006-10-12,52.169,52.531,52.051,52.477,6854241,0
2006-10-13,52.486,52.595,52.25,52.595,7535331,0
2006-10-16,52.56,52.577,52.24,52.25,4493155,0
2006-10-17,52.25,52.72,52.096,52.666,6107955,0
2006-10-18,52.777,52.966,52.305,52.513,7452924,0
2006-10-19,52.513,52.675,52.195,52.551,5253232,0
2006-10-20,52.757,52.796,52.286,52.613,5166852,0
2006-10-23,52.359,52.886,51.018,51.352,21240940,0
2006-10-24,51.352,51.771,51.235,51.399,9551018,0
2006-10-25,51.408,51.752,51.408,51.542,7722534,0
2006-10-26,51.542,52.56,51.533,52.414,6350540,0
2006-10-27,52.359,52.395,51.752,51.915,5734209,0
2006-10-30,51.924,52.105,51.877,51.95,4292933,0
2006-10-31,52.161,52.405,52.088,52.405,6158259,0
2006-11-01,52.577,52.902,52.214,52.258,9088019,0
2006-11-02,52.169,52.169,51.849,52.088,4234465,0
2006-11-03,52.132,52.305,51.669,51.726,3729663,0
2006-11-06,51.941,52.796,51.906,52.72,5774471,0
2006-11-07,52.757,53.168,52.72,52.983,5050691,0
2006-11-08,53.168,53.937,53.12,53.545,8631095,0
2006-11-09,53.528,53.6,53.255,53.402,5999076,0
2006-11-10,53.402,53.437,53.184,53.356,3957460,0
2006-11-13,53.375,53.538,53.329,53.455,5472094,0
2006-11-14,53.43,53.873,53.293,53.79,5977451,0
2006-11-15,53.753,54.062,53.736,53.918,4822116,0
2006-11-16,53.972,54.116,53.746,54,5742369,0
2006-11-17,54,54.298,53.881,54.244,5279704,0
2006-11-20,54.244,54.263,53.799,54.009,4521397,0
2006-11-21,53.846,54.279,53.71,53.855,3912672,0
2006-11-22,53.846,54.298,53.799,54.289,4003904,0
2006-11-24,53.982,54.326,53.982,54.298,1849002,0
2006-11-27,54.116,54.298,53.14,53.32,6716345,0
2006-11-28,53.168,53.509,52.974,53.394,5738951,0
2006-11-29,53.437,53.554,53.029,53.274,4846827,0
2006-11-30,53.274,53.509,52.767,53.228,7417402,0
2006-12-01,53.3,53.366,52.577,53.074,5243192,0
2006-12-04,53.3,54.37,53.21,54.289,5434145,0
2006-12-05,53.864,54.37,53.736,54.253,4742029,0
2006-12-06,54.253,54.317,53.719,54.09,3412723,0
2006-12-07,54.208,54.436,53.528,53.638,5499788,0
2006-12-08,53.538,54.253,53.519,54.236,3832475,0
2006-12-11,54.181,54.379,53.519,53.763,5436794,0
2006-12-12,53.619,53.71,53.111,53.592,6032060,0
2006-12-13,54.099,54.436,53.375,54.363,6429195,0
2006-12-14,54.363,56.248,54.336,56.111,12334831,0
2006-12-15,56.129,56.473,55.839,55.876,8421605,0
2006-12-18,55.932,56.655,55.932,55.992,5219585,0
2006-12-19,55.705,56.202,55.477,55.794,4705840,0
2006-12-20,55.748,55.923,55.396,55.595,3901642,0
2006-12-21,55.605,55.839,55.134,55.17,4003355,0
2006-12-22,55.017,55.377,54.897,55.16,2280994,0
2006-12-26,55.188,55.512,55.134,55.444,1707908,0
2006-12-27,55.794,56.031,55.469,55.813,2715973,0
2006-12-28,55.876,56.139,55.331,55.424,2588114,0
2006-12-29,55.341,55.577,54.915,54.997,2426392,0
2007-01-03,55.46,56.111,54.436,54.716,6747015,0
2007-01-04,54.598,54.905,54.2,54.317,6112146,0
2007-01-05,54.072,54.269,53.394,53.6,7240899,0
2007-01-08,53.592,54.173,52.894,54.109,5482907,0
2007-01-09,54.298,54.344,53.483,53.763,5329682,0
2007-01-10,53.702,53.818,53.22,53.726,4602586,0
2007-01-11,53.71,54,53.538,53.89,4518859,0
2007-01-12,53.799,53.855,53.265,53.491,5473861,0
2007-01-16,53.346,53.647,53.193,53.6,5767962,0
2007-01-17,53.629,53.937,53.483,53.684,4398725,0
2007-01-18,53.029,53.873,53.029,53.483,4909044,0
2007-01-19,53.692,53.692,52.613,52.657,8797890,0
2007-01-22,52.848,53.149,51.797,52.629,14596522,0
2007-01-23,52.577,52.712,51.806,52.161,6983642,0
2007-01-24,52.305,53.42,52.258,53.42,5955282,0
2007-01-25,53.283,53.329,52.296,52.369,5360898,0
2007-01-26,52.405,52.62,52.078,52.439,5966972,0
2007-01-29,52.35,52.541,52.123,52.25,5200829,0
2007-01-30,52.286,52.604,52.258,52.586,5711592,0
2007-01-31,52.595,52.983,52.35,52.777,6975586,0
2007-02-01,52.848,53.184,52.495,52.639,4540480,0
2007-02-02,52.848,53.029,52.577,52.72,5552626,0
2007-02-05,52.73,53.011,52.495,52.757,3552163,0
2007-02-06,52.938,53.029,52.205,52.629,4955158,0
2007-02-07,52.786,53.346,52.629,53.193,4949858,0
2007-02-08,53.193,53.193,52.629,53.021,3214157,0
2007-02-09,53.168,53.455,51.95,52.151,5190238,0
2007-02-12,52.296,52.296,50.953,51.669,13576520,0
2007-02-13,51.877,52.378,51.507,52.214,5492085,0
2007-02-14,52.214,53.528,51.987,53.203,8537519,0
2007-02-15,53.049,53.592,53.049,53.346,8394244,0
2007-02-16,53.483,53.619,53.066,53.5,5436244,0
2007-02-20,53.255,53.491,52.639,53.22,4945671,0
2007-02-21,52.814,53.3,52.805,53.057,2957673,0
2007-02-22,52.957,53.274,52.522,52.712,4252995,0
2007-02-23,52.577,52.848,52.369,52.595,3943233,0
2007-02-26,52.595,53.011,51.761,51.797,4680374,0
2007-02-27,51.669,51.697,49.405,50.392,11555341,0
2007-02-28,50.792,52.088,50.538,51.552,13166057,0
2007-03-01,50.945,51.669,49.994,51.263,9662860,0
2007-03-02,50.855,51.17,50.155,50.256,8032079,0
2007-03-05,50.247,50.737,49.765,49.765,7147600,0
2007-03-06,50.173,51.178,50.046,51.099,9168661,0
2007-03-07,50.872,51.01,50.155,50.636,6027755,0
2007-03-08,51.072,51.669,50.872,51.507,5983189,0
2007-03-09,51.734,51.987,51.263,51.579,4212951,0
2007-03-12,50.864,51.633,50.436,51.408,4084208,0
2007-03-13,51.036,51.308,49.595,49.63,8803436,0
2007-03-14,49.178,50.888,48.867,50.5,11765783,0
2007-03-15,50.382,50.982,50.312,50.864,9817203,0
2007-03-16,51.126,51.272,49.811,50.357,8788373,0
2007-03-19,51,51.036,50.408,50.8,6944368,0
2007-03-20,50.8,51.135,50.69,51,4255315,0
2007-03-21,51.01,52.35,50.454,52.115,7942632,0
2007-03-22,52.032,52.214,51.525,52.069,5875819,0
2007-03-23,52.195,52.495,51.915,52.059,3867224,0
2007-03-26,52.032,52.187,51.39,51.849,4091352,0
2007-03-27,51.623,51.717,51.108,51.151,5981202,0
2007-03-28,51.036,51.091,50.408,50.636,8505595,0
2007-03-29,51.352,51.38,50.62,51.178,5059817,0
2007-03-30,51.352,51.616,50.518,51.126,4566010,0
2007-04-02,51.126,51.39,50.164,50.636,7620668,0
2007-04-03,50.584,51.178,50.51,50.69,8333325,0
2007-04-04,50.765,51.188,50.755,51.046,3969783,0
2007-04-05,50.836,50.925,50.518,50.727,5122576,0
2007-04-09,50.783,51.178,50.464,51.091,3963067,0
2007-04-10,50.945,51.487,50.855,51.135,4925096,0
2007-04-11,51.056,51.487,50.755,50.809,4989840,0
2007-04-12,50.845,51.289,50.357,51.225,5841182,0
2007-04-13,51.669,52.123,51.317,51.997,8081724,0
2007-04-16,52.105,53.228,52.096,53.083,7139854,0
2007-04-17,53.029,53.029,52.458,52.796,5643416,0
2007-04-18,52.848,53.057,52.613,52.974,9247998,0
2007-04-19,53.029,53.573,52.477,53.437,7825647,0
2007-04-20,54.869,55.444,54.116,55.294,15746144,0
2007-04-23,55.748,55.965,55.025,55.434,8339128,0
2007-04-24,55.434,55.577,54.887,55.216,8910327,0
2007-04-25,55.387,56.655,54.859,56.492,11486163,0
2007-04-26,56.338,56.874,55.658,56.33,10426149,0
2007-04-27,56.039,56.655,55.95,56.33,6052871,0
2007-04-30,56.266,56.639,54.961,54.997,10369384,0
2007-05-01,54.841,55.623,54.753,55.294,12097047,0
2007-05-02,55.758,56.909,55.667,56.874,9423071,0
2007-05-03,56.909,57.524,56.655,57.524,7330632,0
2007-05-04,57.563,57.714,57.208,57.461,4141477,0
2007-05-07,57.461,57.563,57.072,57.355,3129875,0
2007-05-08,57.091,57.381,56.792,57.355,3519070,0
2007-05-09,57.355,57.516,56.945,57.364,3544772,0
2007-05-10,57.109,57.308,56.42,56.883,6125875,0
2007-05-11,56.883,57.217,56.473,57.082,3788592,0
2007-05-14,57.037,57.236,56.519,56.586,4854403,0
2007-05-15,56.792,57.563,56.586,57.126,6351081,0
2007-05-16,57.488,58.016,57.308,57.998,6193528,0
2007-05-17,57.933,58.06,57.471,57.617,3354964,0
2007-05-18,57.835,58.269,57.789,57.979,5334035,0
2007-05-21,58.007,58.423,57.889,58.261,5476134,0
2007-05-22,58.233,58.468,57.961,58.261,3571172,0
2007-05-23,58.215,58.614,57.733,58.007,5070853,0
2007-05-24,58.025,58.731,57.951,58.033,7364729,0
2007-05-25,57.97,58.16,57.609,57.679,3978698,0
2007-05-29,57.835,58.36,57.789,58.324,3606350,0
2007-05-30,58.016,58.923,57.825,58.923,6292953,0
2007-05-31,58.886,59.012,58.614,58.905,5259981,0
2007-06-01,58.923,59.021,58.623,58.985,5496380,0
2007-06-04,59.012,59.14,58.676,58.941,4135073,0
2007-06-05,58.923,59.021,58.533,58.731,6295977,0
2007-06-06,58.623,58.731,57.572,57.779,5938135,0
2007-06-07,57.654,58.016,56.754,56.874,7087520,0
2007-06-08,56.745,57.172,56.221,57.144,4724353,0
2007-06-11,56.918,57.488,56.586,57.163,4910185,0
2007-06-12,57.163,57.337,56.257,56.313,5129064,0
2007-06-13,56.655,57.281,56.374,57.246,4702670,0
2007-06-14,57.263,58.025,56.927,57.236,5041757,0
2007-06-15,57.373,57.926,57.373,57.807,7862511,0
2007-06-18,57.998,58.605,57.136,57.236,4200185,0
2007-06-19,57.182,57.454,56.918,57.246,5353617,0
2007-06-20,57.426,57.617,56.239,56.248,4451178,0
2007-06-21,56.202,56.973,55.025,56.802,7033326,0
2007-06-22,56.596,56.792,55.905,56.011,9296410,0
2007-06-25,56.355,56.856,55.614,56.021,5985918,0
2007-06-26,56.483,56.773,55.558,55.595,6161100,0
2007-06-27,55.387,55.857,54.915,55.776,5045234,0
2007-06-28,55.532,56.175,55.067,55.495,7698437,0
2007-06-29,55.886,55.984,54.726,55.46,7201113,0
2007-07-02,55.715,56.139,55.26,56.011,6637615,0
2007-07-03,56.754,56.773,55.83,56.586,3263466,0
2007-07-05,56.365,56.673,55.595,55.641,3814716,0
2007-07-06,55.312,56.021,55.188,55.758,3752406,0
2007-07-09,55.932,56.647,55.649,56.604,5384011,0
2007-07-10,56.647,56.647,54.607,54.661,10915581,0
2007-07-11,54.525,55.142,54.145,54.642,8746040,0
2007-07-12,54.869,57.461,54.642,57.407,10520692,0
2007-07-13,57.381,57.461,56.338,56.955,6633386,0
2007-07-16,56.681,56.856,56.076,56.093,5321360,0
2007-07-17,57.289,58.877,57.199,58.685,11468855,0
2007-07-18,58.106,59.168,58.042,58.968,10477395,0
2007-07-19,59.083,59.729,59.083,59.422,6668195,0
2007-07-20,59.484,59.529,58.295,58.477,8068355,0
2007-07-23,59.121,59.365,58.295,58.614,8000476,0
2007-07-24,57.109,57.563,55.207,55.451,13428685,0
2007-07-25,55.914,55.992,55.007,55.959,9087991,0
2007-07-26,55.434,56.056,53.385,54.624,15496292,0
2007-07-27,54.961,55.067,53.066,53.074,14781959,0
2007-07-30,53.274,54.707,53.029,54.516,9984004,0
2007-07-31,55.269,56.792,52.92,53.066,13404231,0
2007-08-01,52.983,54.173,52.467,54.053,11865712,0
2007-08-02,54.09,55.358,54.036,55.216,9216429,0
2007-08-03,55.207,55.216,52.096,52.115,16477355,0
2007-08-06,52.467,54.661,50.312,54.598,19361605,0
2007-08-07,54,55.224,53.437,54.78,14480138,0
2007-08-08,55.025,57.907,54.897,57.072,14714119,0
2007-08-09,54.997,56.69,54.336,54.979,19035843,0
2007-08-10,54.389,55.477,52.974,55.096,17841785,0
2007-08-13,55.312,55.705,53.753,53.89,10657866,0
2007-08-14,53.937,54.2,51.859,51.941,12509901,0
2007-08-15,51.849,52.902,51.417,51.435,11396964,0
2007-08-16,50.872,53.31,50.392,52.73,19181016,0
2007-08-17,54.099,54.553,52.223,53.385,14610973,0
2007-08-20,53.573,54.298,52.569,53.193,6976031,0
2007-08-21,53.619,53.991,52.974,53.61,7626448,0
2007-08-22,54.145,54.543,52.866,54.506,9348145,0
2007-08-23,55.188,55.197,54.043,54.417,6510056,0
2007-08-24,54.298,55.276,54.135,55.197,5278596,0
2007-08-27,55.188,55.197,54.298,54.354,4859769,0
2007-08-28,53.928,54.126,51.987,51.987,11941227,0
2007-08-29,52.458,52.748,51.678,52.704,10069938,0
2007-08-30,52.388,52.848,51.833,52.322,8609692,0
2007-08-31,53.21,53.638,52.331,53.14,6599080,0
2007-09-04,53.236,55.686,52.739,55.086,8724489,0
2007-09-05,54.389,54.543,53.5,53.772,7560922,0
2007-09-06,53.638,54.37,53.13,53.846,3797393,0
2007-09-07,53.021,53.394,52.059,52.35,9484386,0
2007-09-10,52.378,53.799,51.958,53.22,6807357,0
2007-09-11,53.375,53.937,52.966,53.818,4805239,0
2007-09-12,53.412,54.164,53.412,53.918,6286113,0
2007-09-13,54.37,55.067,53.947,54.933,8934351,0
2007-09-14,52.938,53.818,52.577,53.43,9731055,0
2007-09-17,53.394,53.412,52.151,52.757,8343540,0
2007-09-18,53.12,55.55,52.577,55.115,11382512,0
2007-09-19,55.595,56.445,54.745,55.25,8938549,0
2007-09-20,55.312,55.522,54.2,54.499,9120233,0
2007-09-21,54.716,54.905,53.366,53.736,13091599,0
2007-09-24,53.799,54.155,52.805,52.929,7098775,0
2007-09-25,52.739,53.446,52.486,53.329,7357611,0
2007-09-26,53.684,53.954,53.149,53.491,7027036,0
2007-09-27,53.918,54.173,53.394,54,5155973,0
2007-09-28,54.116,54.379,53.528,53.818,4616710,0
2007-10-01,53.619,55.586,53.465,54.961,6995184,0
2007-10-02,55.067,55.686,54.67,54.952,5760371,0
2007-10-03,54.49,54.753,54.126,54.263,9447980,0
2007-10-04,54.317,54.997,54.043,54.173,4481996,0
2007-10-05,54.615,56.51,54.571,55.387,6880957,0
2007-10-08,55.396,55.667,54.905,55.017,3890830,0
2007-10-09,55.25,57.027,54.841,56.673,9689793,0
2007-10-10,56.655,56.663,55.623,56.101,7295922,0
2007-10-11,56.492,57.679,56.111,56.612,8055900,0
2007-10-12,56.792,57.436,55.984,57.318,6136407,0
2007-10-15,57.298,57.563,55.224,56.021,12625036,0
2007-10-16,55.876,56.148,54.379,54.598,10333044,0
2007-10-17,55.115,55.503,53.554,54.463,8829575,0
2007-10-18,53.818,53.89,52.92,53.178,8721315,0
2007-10-19,53.168,53.168,51.726,51.771,15029508,0
2007-10-22,50.765,51.789,50.401,51.552,19246083,0
2007-10-23,53.074,53.437,51.987,53.178,12369469,0
2007-10-24,53.149,53.437,51.47,53.43,11719489,0
2007-10-25,53.509,54.571,52.551,54.173,13082019,0
2007-10-26,54.762,55.294,53.89,54.997,9330138,0
2007-10-29,55.067,55.434,54.398,54.851,5234035,0
2007-10-30,54.707,55.26,54.588,54.661,4505696,0
2007-10-31,55.614,55.794,53.837,55.25,9476197,0
2007-11-01,54.689,54.834,52.767,52.929,10586106,0
2007-11-02,53.14,53.394,51.445,52.957,10609108,0
2007-11-05,51.47,53.184,51.47,52.73,7727914,0
2007-11-06,52.777,53.3,51.78,53.093,7436812,0
2007-11-07,51.95,52.458,50.075,50.191,15203891,0
2007-11-08,50.765,51.579,49.013,50.855,16291856,0
2007-11-09,50.085,52.83,49.912,51.207,15158081,0
2007-11-12,51.018,52.35,50.765,50.845,11880793,0
2007-11-13,51.343,53.828,51.081,53.629,11579223,0
2007-11-14,53.873,54.389,53.265,53.573,9350910,0
2007-11-15,53.465,53.781,52.322,52.796,9129357,0
2007-11-16,53.049,53.656,52.505,53.184,13571990,0
2007-11-19,52.739,52.894,51.317,52.007,10403501,0
2007-11-20,51.987,52.531,49.686,51.669,17423275,0
2007-11-21,51.142,51.263,49.151,49.257,15422934,0
2007-11-23,49.485,50.528,49.485,50.426,4909335,0
2007-11-26,50.528,50.662,48.526,48.534,10642321,0
2007-11-27,48.885,50.653,48.372,50.417,13909400,0
2007-11-28,50.809,52.613,50.773,52.041,12999867,0
2007-11-29,51.941,52.007,50.481,51.57,8347386,0
2007-11-30,52.449,53.753,52.449,53.465,12259370,0
2007-12-03,53.021,53.692,52.34,53.12,10798643,0
2007-12-04,52.911,52.911,51.623,51.771,8826629,0
2007-12-05,52.35,52.604,51.308,52.513,7660752,0
2007-12-06,52.495,54.2,52.161,53.964,7609132,0
2007-12-07,52.486,52.694,50.953,51.633,14828223,0
2007-12-10,51.669,52.395,51.47,52.195,7597547,0
2007-12-11,52.169,52.169,49.322,49.458,15788962,0
2007-12-12,50.464,51.216,47.99,49.023,15155173,0
2007-12-13,48.68,48.987,46.793,48.805,15585257,0
2007-12-14,47.981,49.132,47.102,47.399,12243483,0
2007-12-17,47.292,48.08,46.793,47.301,11576979,0
2007-12-18,47.555,47.807,46.749,46.938,10996757,0
2007-12-19,47.036,47.581,46.094,47.056,8743629,0
2007-12-20,47.31,47.591,45.659,46.257,12207749,0
2007-12-21,46.412,47.581,46.412,47.092,12968087,0
2007-12-24,47.056,48.317,47.056,48.261,4532556,0
2007-12-26,48.452,48.452,47.79,47.954,5760066,0
2007-12-27,47.482,47.798,46.249,46.319,8697948,0
2007-12-28,46.874,47.002,45.986,46.084,7243095,0
2007-12-31,46.094,47.654,45.885,47.157,9165785,0
2008-01-02,47.219,47.426,46.04,46.266,8884420,0
2008-01-03,46.412,46.683,45.507,45.697,8552975,0
2008-01-04,45.314,45.314,44.156,44.547,9378355,0
2008-01-07,44.898,45.416,44.046,44.744,13790581,0
2008-01-08,45.053,45.053,43.295,43.466,12930024,0
2008-01-09,43.457,44.5,42.903,44.491,12103193,0
2008-01-10,43.385,45.079,42.214,44.345,20550436,0
2008-01-11,40.447,40.675,38.888,39.886,63121394,0
2008-01-14,39.977,40.675,39.39,40.34,20468816,0
2008-01-15,39.76,40.265,38.544,38.771,18703762,0
2008-01-16,38.625,40.629,38.318,40.104,19156426,0
2008-01-17,40.159,41.019,38.442,38.68,18731176,0
2008-01-18,38.98,40.529,38.535,39.53,20436062,0
2008-01-22,37.303,40.973,37.303,39.286,21947431,0
2008-01-23,38.373,42.242,37.736,41.889,21770915,0
2008-01-24,42.061,44.11,42.061,42.704,17146690,0
2008-01-25,43.204,43.718,40.817,41.19,13926210,0
2008-01-28,41.787,42.993,40.817,42.967,10353386,0
2008-01-29,43.214,43.682,42.033,43.329,13918051,0
2008-01-30,43.231,44.508,42.605,42.912,13949905,0
2008-01-31,42.325,45.416,41.98,44.537,17816618,0
2008-02-01,44.308,45.36,44.192,44.961,11577576,0
2008-02-04,44.064,44.418,43.114,43.204,10390599,0
2008-02-05,42.442,42.677,41.381,41.426,12471324,0
2008-02-06,41.797,42.814,41.398,41.579,10421198,0
2008-02-07,41.064,42.75,41.056,42.106,17185920,0
2008-02-08,41.607,41.645,39.793,40.773,17953933,0
2008-02-11,40.349,40.739,39.951,40.456,11841219,0
2008-02-12,41.082,41.88,40.431,40.865,9129057,0
2008-02-13,41.236,42.605,41.056,42.469,11942154,0
2008-02-14,42.568,42.605,41.389,41.417,6859003,0
2008-02-15,41.226,41.807,40.619,40.892,12271726,0
2008-02-19,41.283,41.726,40.141,40.385,8858820,0
2008-02-20,40.094,41.18,39.819,41.064,6992513,0
2008-02-21,41.283,41.491,40.176,40.501,11726952,0
2008-02-22,40.176,40.92,39.641,40.846,8488979,0
2008-02-25,40.883,41.171,39.793,40.982,8997150,0
2008-02-26,40.799,41.945,40.247,41.527,10717924,0
2008-02-27,41.073,42.432,40.991,41.76,7320298,0
2008-02-28,41.171,41.246,40.211,40.265,9051959,0
2008-02-29,39.905,39.97,38.199,38.346,15794732,0
2008-03-03,38.253,38.68,37.647,38.144,11783993,0
2008-03-04,37.865,38.789,37.165,38.662,13744270,0
2008-03-05,39.025,39.315,37.918,38.281,9504232,0
2008-03-06,38.172,38.172,37.165,37.428,12216856,0
2008-03-07,37.059,38.589,36.758,37.647,10759232,0
2008-03-10,37.673,37.673,36.262,36.294,11067388,0
2008-03-11,37.717,39.819,37.256,39.734,15967246,0
2008-03-12,39.743,40.781,38.617,38.743,12422239,0
2008-03-13,38.136,39.259,37.211,38.708,13538731,0
2008-03-14,39.099,39.099,36.739,37.173,12106869,0
2008-03-17,35.979,38.346,35.806,37.812,16812587,0
2008-03-18,38.68,39.622,37.89,39.622,14137768,0
2008-03-19,40.067,40.321,37.999,38.072,15552621,0
2008-03-20,38.262,41.816,38.072,41.683,19369311,0
2008-03-24,41.936,44.192,41.927,42.977,14827820,0
2008-03-25,42.921,43.811,42.432,43.068,10967726,0
2008-03-26,42.93,42.93,41.028,41.119,12259792,0
2008-03-27,41.199,41.86,40.311,40.638,9262867,0
2008-03-28,40.773,41.154,39.025,39.116,10041758,0
2008-03-31,39.168,40.247,38.879,39.632,9065407,0
2008-04-01,40.703,42.805,40.703,42.686,15705009,0
2008-04-02,43.04,43.267,41.927,42.288,9207425,0
2008-04-03,41.702,42.524,41.554,42.315,6676137,0
2008-04-04,42.297,42.559,41.517,41.797,6431446,0
2008-04-07,42.187,42.949,41.971,42.197,7615928,0
2008-04-08,42.423,42.833,41.702,42.124,8045894,0
2008-04-09,42.233,42.376,40.817,40.865,9951191,0
2008-04-10,40.791,41.616,40.048,40.846,9208523,0
2008-04-11,40.247,40.431,39.196,39.333,9883674,0
2008-04-14,39.286,39.296,38.172,38.726,9668273,0
2008-04-15,39.052,39.914,38.662,39.116,7785604,0
2008-04-16,39.783,39.977,38.888,39.661,8511405,0
2008-04-17,39.333,40.791,39.143,40.52,7576784,0
2008-04-18,41.426,42.515,40.973,41.273,13537945,0
2008-04-21,40.902,41.71,40.73,41.426,7529188,0
2008-04-22,41.311,41.311,39.743,39.858,11803948,0
2008-04-23,40.683,40.683,39.76,40.229,9208509,0
2008-04-24,40.358,41.246,39.521,40.955,12264974,0
2008-04-25,42.461,43.512,41.499,43.304,17469308,0
2008-04-28,43.42,44.007,42.869,43.639,9939323,0
2008-04-29,43.584,43.938,43.031,43.521,8510065,0
2008-04-30,43.981,44.39,43.185,43.531,12158709,0
2008-05-01,43.811,46.683,43.709,46.531,17878640,0
2008-05-02,47.31,47.71,45.332,45.687,15055442,0
2008-05-05,45.623,46.629,45.379,45.706,10345420,0
2008-05-06,45.234,46.249,44.599,46.196,12451281,0
2008-05-07,46.132,46.319,44.681,44.78,7527720,0
2008-05-08,44.372,44.616,43.258,44.282,8821447,0
2008-05-09,43.875,45.397,43.329,44.38,10689976,0
2008-05-12,44.671,45.407,44.327,45.279,7747756,0
2008-05-13,45.322,45.397,44.073,44.426,9866620,0
2008-05-14,44.717,45.341,44.426,44.87,8560817,0
2008-05-15,44.88,45.55,44.292,45.199,12357376,0
2008-05-16,45.314,45.314,43.737,44.128,10604209,0
2008-05-19,44.273,45.034,43.792,44.017,10047489,0
2008-05-20,43.448,43.682,42.541,42.886,11401812,0
2008-05-21,42.967,43.003,40.982,41.226,14889796,0
2008-05-22,41.264,42.432,41.162,42.026,9975929,0
2008-05-23,41.778,41.899,40.837,41.199,9328443,0
2008-05-27,41.302,42.334,40.965,41.607,6264482,0
2008-05-28,41.971,42.042,41.056,41.833,8554997,0
2008-05-29,41.953,42.843,41.491,42.376,8987110,0
2008-05-30,42.669,42.894,41.87,42.017,8137938,0
2008-06-02,41.927,41.927,40.204,41.019,11747817,0
2008-06-03,41.1,41.389,39.679,40.168,17341288,0
2008-06-04,40.973,42.65,40.638,41.371,23194611,0
2008-06-05,41.607,43.031,41.472,42.993,14392810,0
2008-06-06,42.242,42.423,40.358,40.475,15360713,0
2008-06-09,40.92,41.453,39.576,39.985,13672668,0
2008-06-10,39.766,40.973,39.477,40.204,10545964,0
2008-06-11,40.34,40.34,38.526,38.608,12102184,0
2008-06-12,38.879,40.33,38.771,39.361,11488778,0
2008-06-13,39.743,40.592,39.259,40.484,8433754,0
2008-06-16,40.221,41.536,39.751,40.501,15163273,0
2008-06-17,40.827,40.948,38.708,38.761,15112853,0
2008-06-18,38.479,39.089,37.699,38.452,14708398,0
2008-06-19,38.355,38.789,37.365,38.644,14223643,0
2008-06-20,37.673,38.346,37.265,37.331,15684508,0
2008-06-23,37.42,37.812,36.768,37.059,11245979,0
2008-06-24,36.851,38.517,36.777,38.163,13651228,0
2008-06-25,37.611,38.328,36.911,37.111,23086060,0
2008-06-26,36.64,36.667,35.17,35.255,28042798,0
2008-06-27,35.36,35.895,34.392,34.484,24311726,0
2008-06-30,34.6,35.065,34.093,34.147,17041639,0
2008-07-01,34.411,36.385,34.239,36.278,26241913,0
2008-07-02,36.359,37.077,35.806,35.914,18371265,0
2008-07-03,36.233,37.067,35.914,36.478,11871454,0
2008-07-07,36.693,37.575,34.811,35.888,17405619,0
2008-07-08,35.905,37.89,35.378,37.663,17472622,0
2008-07-09,37.699,37.699,35.055,35.36,15286740,0
2008-07-10,35.424,35.97,34.503,35.388,14474399,0
2008-07-11,34.909,36.622,33.849,35.544,21171496,0
2008-07-14,36.051,36.262,33.905,34.002,17517060,0
2008-07-15,33.312,35.245,32.228,33.557,28080073,0
2008-07-16,34.002,35.96,33.513,35.96,21682598,0
2008-07-17,36.659,38.3,35.68,37.881,25595738,0
2008-07-18,38.045,38.391,36.712,38.243,18594823,0
2008-07-21,38.408,38.526,36.739,37.077,15565374,0
2008-07-22,32.988,34.944,32.632,34.439,53368407,0
2008-07-23,34.763,36.08,33.802,35.661,32411142,0
2008-07-24,35.844,35.952,32.726,33.006,24597040,0
2008-07-25,33.294,34.529,32.814,33.196,21221540,0
2008-07-28,33.097,33.574,31.863,32.062,17810413,0
2008-07-29,32.315,34.048,31.815,34.011,19707311,0
2008-07-30,34.401,34.811,33.196,34.03,16355070,0
2008-07-31,33.45,34.446,33.269,33.649,14182142,0
2008-08-01,33.739,33.93,32.632,33.714,10727040,0
2008-08-04,33.621,33.81,32.754,33.402,10767753,0
2008-08-05,33.81,35.18,33.533,35.101,16286581,0
2008-08-06,34.709,34.883,33.992,34.439,15113300,0
2008-08-07,33.983,34.69,32.568,32.996,20316087,0
2008-08-08,32.933,34.725,32.689,34.274,17386378,0
2008-08-11,34.23,36.413,33.992,35.507,13204680,0
2008-08-12,35.255,35.388,34.157,34.493,15177291,0
2008-08-13,34.326,34.326,32.869,33.441,15433245,0
2008-08-14,33.431,34.811,33.097,34.627,13223619,0
2008-08-15,34.99,35.997,34.865,35.415,16872847,0
2008-08-18,35.589,35.661,34.064,34.439,13650942,0
2008-08-19,33.802,33.802,32.794,33.294,14742280,0
2008-08-20,33.386,34.673,32.96,33.93,14345185,0
2008-08-21,33.395,34.03,33.088,33.548,10529473,0
2008-08-22,34.619,35.309,34.129,35.162,15135173,0
2008-08-25,34.763,34.893,34.103,34.274,11482554,0
2008-08-26,34.311,34.754,33.992,34.493,7705712,0
2008-08-27,34.363,35.264,34.074,35.189,9431037,0
2008-08-28,35.68,36.683,35.544,36.613,14135031,0
2008-08-29,36.187,36.385,35.706,35.97,10365219,0
2008-09-02,36.937,37.874,36.08,36.834,12222443,0
2008-09-03,36.712,37.165,36.08,37.086,12964218,0
2008-09-04,36.262,36.349,34.744,35.123,20598445,0
2008-09-05,34.627,35.779,34.194,35.715,15449975,0
2008-09-08,37.428,37.89,35.806,36.73,27490730,0
2008-09-09,36.587,37.031,34.565,34.665,18536153,0
2008-09-10,35.162,35.77,34.157,34.591,15116506,0
2008-09-11,33.956,35.264,33.487,35.133,21210551,0
2008-09-12,34.484,35.67,34.121,35.309,14316086,0
2008-09-15,33.533,35.123,32.135,32.163,34767520,0
2008-09-16,31.001,32.769,30.966,32.699,30259762,0
2008-09-17,32.043,32.524,28.716,29.951,41245393,0
2008-09-18,30.911,34.673,29.869,34.194,47453666,0
2008-09-19,36.196,37.256,34.03,36.622,36262434,0
2008-09-22,36.187,36.712,33.016,33.802,16492399,0
2008-09-23,33.523,34.9,32.96,34.7,11324447,0
2008-09-24,34.846,35.101,33.186,33.992,7830084,0
2008-09-25,34.139,35.67,33.921,34.293,8461165,0
2008-09-26,33.196,35.879,32.043,35.806,18017063,0
2008-09-29,34.591,34.591,29.505,29.505,21666255,0
2008-09-30,31.22,32.342,29.905,32.116,14356242,0
2008-10-01,31.645,32.453,30.938,32.033,9542017,0
2008-10-02,32,32,29.009,29.133,17015153,0
2008-10-03,30.231,30.368,27.65,27.982,15796041,0
2008-10-06,27.042,28.408,24.802,27.259,27097111,0
2008-10-07,27.858,29.46,25.282,25.608,23124000,0
2008-10-08,24.476,27.512,24.476,24.583,22452339,0
2008-10-09,25.336,25.871,21.15,21.757,32130272,0
2008-10-10,20.369,22.661,18.583,20.984,50348637,0
2008-10-13,22.427,25.59,21.475,24.747,25161331,0
2008-10-14,26.334,28.68,24.204,25.555,25386944,0
2008-10-15,24.564,24.784,21.766,22.128,20932221,0
2008-10-16,22.527,22.555,19.952,21.43,25888267,0
2008-10-17,20.777,23.061,20.495,21.15,23745873,0
2008-10-20,21.71,22.128,20.731,22.073,20076265,0
2008-10-21,22.915,24.546,21.529,23.923,33352311,0
2008-10-22,22.8,23.724,21.954,22.679,22196840,0
2008-10-23,22.809,22.843,20.786,22.236,18365553,0
2008-10-24,20.469,22.427,20.007,21.804,20226080,0
2008-10-27,21.576,22.473,20.823,20.922,11604386,0
2008-10-28,21.991,23.278,20.251,23.087,18881126,0
2008-10-29,22.924,24.229,22.436,22.852,19555379,0
2008-10-30,23.179,24.265,23.115,23.622,17497043,0
2008-10-31,23.334,25.319,23.206,24.928,17649821,0
2008-11-03,24.757,25.982,24.62,25.671,13803169,0
2008-11-04,26.524,27.43,25.936,27.033,17221270,0
2008-11-05,26.289,27.042,25,25.228,14217663,0
2008-11-06,24.928,25.209,22.254,22.589,24170583,0
2008-11-07,22.791,23.187,22.029,22.942,14883000,0
2008-11-10,23.497,23.604,21.301,21.737,13160806,0
2008-11-11,21.274,21.301,19.942,20.304,22027491,0
2008-11-12,19,19.264,17.903,18.176,39464377,0
2008-11-13,17.995,19.618,15.001,18.837,52643911,0
2008-11-14,18.129,19.489,17.82,18.12,23909663,0
2008-11-17,17.649,18.611,17.388,17.558,18092221,0
2008-11-18,17.178,18.292,16.761,17.568,22891425,0
2008-11-19,17.188,17.794,16.77,16.99,25455726,0
2008-11-20,16.761,17.351,15.348,15.619,28024662,0
2008-11-21,16.7,17.251,15.001,16.945,35835532,0
2008-11-24,17.396,19.78,16.752,19.2,27435814,0
2008-11-25,19.687,20.35,18.402,19.371,26911901,0
2008-11-26,18.956,20.425,18.72,20.215,13668536,0
2008-11-28,20.143,21.176,19.752,21.131,7895131,0
2008-12-01,20.295,20.596,17.558,17.802,21736432,0
2008-12-02,18.265,18.928,17.621,18.818,17701867,0
2008-12-03,18.167,20.115,18.092,19.824,15820486,0
2008-12-04,19.272,20.323,18.629,18.891,16800252,0
2008-12-05,18.611,20.18,18.292,19.744,18877317,0
2008-12-08,20.459,22.536,20.277,22.155,22497774,0
2008-12-09,21.794,22.11,20.922,21.112,16173350,0
2008-12-10,20.188,20.441,18.546,19.545,20154511,0
2008-12-11,19.045,19.434,18.083,18.248,17977927,0
2008-12-12,17.55,18.71,16.616,18.437,17497872,0
2008-12-15,18.492,18.747,17.279,17.53,16387870,0
2008-12-16,17.802,18.311,17.223,18.186,24507664,0
2008-12-17,17.597,18.519,17.405,17.96,14470278,0
2008-12-18,18.12,18.301,16.77,17.131,19312312,0
2008-12-19,17.351,18.011,16.85,17.612,22052693,0
2008-12-22,17.522,17.668,16.445,16.7,11865918,0
2008-12-23,16.945,17.076,16.173,16.282,11313923,0
2008-12-24,16.317,16.452,16.243,16.289,4626690,0
2008-12-26,16.39,16.452,15.971,16.235,5072388,0
2008-12-29,16.282,16.407,15.873,16.046,8861866,0
2008-12-30,16.153,16.436,16.046,16.317,12977365,0
2008-12-31,16.289,16.999,16.235,16.813,10618487,0
2009-01-02,16.831,17.696,16.681,17.522,12085757,0
2009-01-05,17.405,18.347,17.223,18.083,17671599,0
2009-01-06,18.402,19.381,18.139,19.1,15244386,0
2009-01-07,18.611,18.78,17.978,18.139,17319357,0
2009-01-08,17.95,18.283,17.587,18.167,13519254,0
2009-01-09,18.275,18.402,17.378,17.43,13891064,0
2009-01-12,17.232,17.612,16.813,17.067,13516513,0
2009-01-13,16.898,17.578,16.691,17.216,13088680,0
2009-01-14,16.708,16.925,16.046,16.163,18797684,0
2009-01-15,16.48,16.672,15.175,15.7,28460629,0
2009-01-16,16.198,16.299,14.801,15.418,22741821,0
2009-01-20,15.266,15.547,14.122,14.14,25735114,0
2009-01-21,14.821,15.394,14.268,15.294,25509409,0
2009-01-22,14.801,15.227,14.277,14.558,18171162,0
2009-01-23,13.781,14.784,13.342,14.168,22074511,0
2009-01-26,14.116,14.821,13.605,13.781,29227294,0
2009-01-27,14.586,15.256,14.106,15.121,31015532,0
2009-01-28,16.135,16.407,15.69,16.182,23137110,0
2009-01-29,15.646,16.182,15.076,15.15,19139112,0
2009-01-30,15.356,16.046,14.767,15.166,18121339,0
2009-02-02,14.821,15.52,14.568,15.394,16010090,0
2009-02-03,15.473,15.482,14.421,14.586,18877301,0
2009-02-04,14.676,15.473,14.658,14.83,15761798,0
2009-02-05,14.866,16.117,13.932,15.436,30066050,0
2009-02-06,15.727,16.562,15.52,16.253,20930670,0
2009-02-09,16.235,16.263,15.7,16.089,12082542,0
2009-02-10,15.863,16.135,14.332,14.478,28442149,0
2009-02-11,14.775,15.094,14.351,14.83,14771108,0
2009-02-12,14.421,14.75,13.623,14.676,25856352,0
2009-02-13,14.548,14.801,14.122,14.268,14052800,0
2009-02-17,13.535,13.96,12.643,12.653,32483689,0
2009-02-18,12.791,12.91,12.15,12.782,28966162,0
2009-02-19,12.927,13.153,11.548,11.667,32718170,0
2009-02-20,11.413,11.965,11.031,11.758,35905991,0
2009-02-23,12.028,12.103,10.961,11.013,25956527,0
2009-02-24,11.152,12.483,10.37,12.347,45066498,0
2009-02-25,12.183,12.419,11.18,11.848,32883899,0
2009-02-26,12.347,12.6,11.213,11.395,28875241,0
2009-02-27,11.013,11.722,10.896,10.933,24665717,0
2009-03-02,10.587,10.953,9.971,10.027,27985689,0
2009-03-03,10.216,11.332,9.962,10.715,37264487,0
2009-03-04,10.997,11.086,10.045,10.614,29880477,0
2009-03-05,10.216,10.398,9.1906,9.3642,34207138,0
2009-03-06,9.662,9.662,8.8022,9.3019,32240878,0
2009-03-09,9.0561,10.154,8.9379,9.642,31136374,0
2009-03-10,10.097,11.057,9.801,11.031,36834903,0
2009-03-11,10.498,11.013,10.136,10.814,33686978,0
2009-03-12,10.661,12.13,10.054,11.921,43653462,0
2009-03-13,11.911,12.14,10.814,11.865,43398731,0
2009-03-16,12.112,12.826,11.422,11.476,42374361,0
2009-03-17,11.213,11.712,10.961,11.712,31910694,0
2009-03-18,11.631,12.845,11.341,12.773,33524395,0
2009-03-19,12.971,13.207,11.74,11.848,36780483,0
2009-03-20,11.957,11.957,10.988,11.113,34295621,0
2009-03-23,11.785,13.342,11.657,13.198,39002520,0
2009-03-24,12.529,13.414,12.093,12.6,26788402,0
2009-03-25,12.283,13.026,11.992,12.791,28216466,0
2009-03-26,12.791,13.815,12.529,13.714,35209000,0
2009-03-27,13.153,13.342,12.818,13.099,25207411,0
2009-03-30,12.492,12.563,11.548,11.611,23989311,0
2009-03-31,11.939,12.546,11.785,12.355,23981732,0
2009-04-01,12.093,13.271,11.856,13.09,30556345,0
2009-04-02,13.834,13.87,13.226,13.582,30111606,0
2009-04-03,13.414,13.898,13.163,13.898,21175492,0
2009-04-06,13.667,13.844,13.28,13.743,17708978,0
2009-04-07,13.706,13.941,13.461,13.605,20438080,0
2009-04-08,13.724,14.576,13.623,14.251,24354249,0
2009-04-09,14.948,17.131,14.811,17.067,43608764,0
2009-04-13,17.388,18.79,17.232,18.546,51104540,0
2009-04-14,18.066,18.555,16.562,16.708,44542061,0
2009-04-15,16.182,18.765,15.863,18.692,55738110,0
2009-04-16,18.476,19.045,17.82,18.755,36398647,0
2009-04-17,18.737,20.233,18.321,19.771,37972018,0
2009-04-20,18.809,18.809,17.04,17.207,44605237,0
2009-04-21,16.343,17.784,16.135,17.74,48150635,0
2009-04-22,16.999,18.737,16.779,17.612,38534729,0
2009-04-23,18.066,19.309,17.54,19.009,40410538,0
2009-04-24,20.568,23.215,20.513,22.933,99605411,0
2009-04-27,21.973,22.763,21.62,21.963,43894851,0
2009-04-28,21.412,22.563,21.31,21.892,31288999,0
2009-04-29,22.091,23.087,22.019,22.616,28297669,0
2009-04-30,23.316,23.866,22.58,22.86,42213515,0
2009-05-01,22.606,23.026,21.375,22.019,31629954,0
2009-05-04,22.263,24.829,22.073,24.73,40956189,0
2009-05-05,24.386,24.683,23.95,24.086,28113397,0
2009-05-06,24.72,25.789,23.733,24.603,53266833,0
2009-05-07,25.627,25.645,23.325,23.542,42932518,0
2009-05-08,23.714,25.772,23.343,25.743,39935547,0
2009-05-11,24.72,24.784,23.568,23.604,30797047,0
2009-05-12,23.866,23.967,22.218,23.07,32008439,0
2009-05-13,22.381,22.473,21.757,21.838,28822756,0
2009-05-14,21.766,22.589,21.375,22.408,21909875,0
2009-05-15,22.399,22.952,21.664,21.963,20688808,0
2009-05-18,22.473,23.857,22.009,23.686,25899481,0
2009-05-19,23.578,23.831,22.473,22.473,23189349,0
2009-05-20,22.952,23.334,21.593,21.737,27236703,0
2009-05-21,21.447,22.001,21.039,21.892,24555175,0
2009-05-22,21.757,21.916,21.122,21.212,14518721,0
2009-05-26,21.039,22.354,20.896,22.272,21785683,0
2009-05-27,22.436,22.527,21.239,21.301,18721788,0
2009-05-28,21.629,22.037,21.085,22.029,17656988,0
2009-05-29,22.193,22.933,21.757,22.527,21610965,0
2009-06-01,23.162,24.076,22.979,23.561,23796504,0
2009-06-02,22.483,22.86,22.001,22.399,37302815,0
2009-06-03,22.408,22.652,21.898,22.193,20300531,0
2009-06-04,22.326,23.115,22.244,22.887,20562083,0
2009-06-05,23.206,23.588,22.546,22.616,18709122,0
2009-06-08,22.289,23.45,22.254,23.25,16764430,0
2009-06-09,23.614,24.494,23.524,24.413,28838442,0
2009-06-10,24.611,24.837,23.677,24.195,19853946,0
2009-06-11,24.149,24.404,22.887,23.234,27969221,0
2009-06-12,23.017,23.288,22.508,22.809,16319153,0
2009-06-15,22.625,23.187,22.212,22.869,21139893,0
2009-06-16,22.999,23.152,22.289,22.381,15091804,0
2009-06-17,22.254,22.483,21.402,21.71,19596995,0
2009-06-18,21.811,22.073,21.465,21.848,17861545,0
2009-06-19,22.137,22.563,21.821,22.335,19106922,0
2009-06-22,22.045,22.228,21.039,21.057,19697299,0
2009-06-23,21.057,21.339,20.313,21.204,26806628,0
2009-06-24,21.375,21.503,20.478,20.786,20244902,0
2009-06-25,20.495,22.263,20.398,22.155,28501861,0
2009-06-26,22.054,22.119,21.329,21.538,32126535,0
2009-06-29,21.664,22.184,21.402,21.757,14659734,0
2009-06-30,21.747,22.054,20.922,21.067,21868620,0
2009-07-01,21.293,21.349,20.823,20.849,14915738,0
2009-07-02,20.614,20.668,20.188,20.188,14933559,0
2009-07-06,20.115,21.349,20.087,21.32,22662069,0
2009-07-07,21.256,21.349,20.45,20.513,17581108,0
2009-07-08,20.425,20.993,19.942,20.596,27885617,0
2009-07-09,20.905,21.057,20.539,20.668,14636922,0
2009-07-10,20.488,21.194,20.488,21.048,16195140,0
2009-07-13,21.349,22.244,21.22,22.228,20351640,0
2009-07-14,22.119,22.317,21.766,22.174,11620640,0
2009-07-15,22.5,25.154,22.491,24.675,42276039,0
2009-07-16,24.45,25.889,24.167,25.636,23793870,0
2009-07-17,25.417,25.671,24.683,25.408,19736054,0
2009-07-20,25.636,26.27,25.545,26.189,17997858,0
2009-07-21,26.305,26.777,25.964,26.634,18734266,0
2009-07-22,26.208,26.424,25.852,26.07,13983870,0
2009-07-23,26.28,27.193,25.945,26.696,23538321,0
2009-07-24,25.926,27.06,25.464,26.751,35623336,0
2009-07-27,26.733,26.831,25.481,25.727,25606244,0
2009-07-28,25.38,25.408,24.564,25.092,21597306,0
2009-07-29,24.819,25.472,24.819,25.154,14925795,0
2009-07-30,25.627,26.106,25.327,25.59,15467477,0
2009-07-31,25.417,25.734,25.2,25.68,13068575,0
2009-08-03,26.198,26.37,25.699,25.972,14924863,0
2009-08-04,25.661,26.315,25.6,26.026,14017726,0
2009-08-05,26.151,27.794,25.5,27.521,25659481,0
2009-08-06,28.645,29.225,28.029,28.383,31237065,0
2009-08-07,29.063,30.547,28.99,29.634,28961062,0
2009-08-10,29.468,29.886,28.98,29.316,13104258,0
2009-08-11,29.252,29.441,28.238,28.565,15030720,0
2009-08-12,28.309,29.142,28.256,28.828,9990196,0
2009-08-13,28.907,29.063,28.374,28.99,9680803,0
2009-08-14,28.98,29.089,28.247,28.753,8422768,0
2009-08-17,27.867,28.001,27.278,27.548,15758354,0
2009-08-18,28.001,28.961,27.892,28.724,13265359,0
2009-08-19,28.365,28.79,28.229,28.734,8523180,0
2009-08-20,28.855,29.57,28.706,29.477,10140980,0
2009-08-21,29.878,29.977,29.46,29.778,13539979,0
2009-08-24,30.547,30.756,29.552,29.616,15838981,0
2009-08-25,29.996,30.215,29.46,29.751,12564057,0
2009-08-26,29.524,30.095,29.441,30.04,10267605,0
2009-08-27,29.968,31.027,29.842,30.785,14581903,0
2009-08-28,31.148,31.274,30.64,31.037,11825282,0
2009-08-31,30.795,30.795,30.34,30.659,10764635,0
2009-09-01,30.442,30.73,28.907,28.99,18598950,0
2009-09-02,28.882,29.486,28.716,28.961,12618066,0
2009-09-03,29.216,29.46,28.81,29.426,11227695,0
2009-09-04,29.505,29.787,29.106,29.769,7253960,0
2009-09-08,30.303,30.484,29.688,30.358,10248396,0
2009-09-09,30.396,31.084,30.16,30.902,11390225,0
2009-09-10,30.795,31.274,30.275,31.184,11096001,0
2009-09-11,31.193,31.327,30.594,30.976,9307594,0
2009-09-14,30.594,30.957,30.51,30.747,9994190,0
2009-09-15,30.785,31.61,30.349,31.41,17215328,0
2009-09-16,31.636,32.988,31.447,32.491,16741877,0
2009-09-17,32.481,33.088,31.654,31.729,13492889,0
2009-09-18,31.806,31.891,31.211,31.518,19338837,0
2009-09-21,31.184,31.274,30.51,30.603,11320349,0
2009-09-22,31.001,31.148,30.686,30.795,13395568,0
2009-09-23,30.884,31.121,30.293,30.461,11488639,0
2009-09-24,30.575,30.82,29.769,30.686,15508380,0
2009-09-25,30.461,30.846,29.552,29.977,16566184,0
2009-09-28,30.086,31.282,29.852,31.193,11594831,0
2009-09-29,31.337,31.628,30.776,30.813,10300611,0
2009-09-30,30.875,31.591,30.04,30.73,16592359,0
2009-10-01,30.686,30.72,29.388,29.426,16702836,0
2009-10-02,28.961,30.124,28.724,29.45,13475400,0
2009-10-05,29.695,30.368,29.588,30.114,10444892,0
2009-10-06,30.406,30.594,29.805,30.387,13815157,0
2009-10-07,30.15,30.866,30.114,30.813,9630415,0
2009-10-08,31.01,31.791,30.875,31.709,13213145,0
2009-10-09,31.691,31.815,31.129,31.673,7840714,0
2009-10-12,31.782,32.125,31.628,31.799,7111638,0
2009-10-13,31.645,32.342,31.508,31.582,11329666,0
2009-10-14,31.974,32.007,31.337,31.806,16911101,0
2009-10-15,31.327,32.262,31.001,32.218,23876844,0
2009-10-16,31.853,32.098,31.292,31.682,16090303,0
2009-10-19,31.844,32.551,31.709,32.397,8860648,0
2009-10-20,32.342,32.814,31.966,32.107,9156837,0
2009-10-21,32.279,32.96,31.791,31.815,14930770,0
2009-10-22,31.806,33.031,31.508,33.031,15360849,0
2009-10-23,32.804,33.696,31.056,31.347,23758161,0
2009-10-26,31.719,32.541,31.438,31.618,19768144,0
2009-10-27,31.673,32.777,31.537,32.586,20145162,0
2009-10-28,32.379,32.578,31.202,31.428,15112400,0
2009-10-29,31.835,33.06,31.755,33.031,14961419,0
2009-10-30,32.754,32.859,31.347,31.582,14747127,0
2009-11-02,31.682,32.524,31.392,32.342,13859316,0
2009-11-03,31.947,32.769,31.545,32.671,12404474,0
2009-11-04,32.951,33.286,32.453,32.595,13278139,0
2009-11-05,32.859,34.293,32.652,34.212,16357138,0
2009-11-06,33.794,34.429,33.46,33.73,13291464,0
2009-11-09,34.147,35.499,33.992,35.397,18360009,0
2009-11-10,35.301,36.132,35.142,35.97,15023959,0
2009-11-11,36.215,36.806,36.033,36.304,14765708,0
2009-11-12,36.304,36.531,35.68,35.806,10862438,0
2009-11-13,35.914,36.631,35.635,36.577,17041531,0
2009-11-16,36.86,38.054,36.531,37.565,22365122,0
2009-11-17,37.42,37.539,36.851,37.492,11155858,0
2009-11-18,37.437,37.727,37.121,37.682,9444216,0
2009-11-19,37.437,37.621,36.777,37.293,13578959,0
2009-11-20,37.021,37.247,36.702,37.104,11763715,0
2009-11-23,37.899,38.253,37.428,37.736,12962449,0
2009-11-24,37.682,37.755,37.173,37.565,7974105,0
2009-11-25,37.865,37.991,37.575,37.82,7812519,0
2009-11-27,36.902,37.53,36.667,37.021,6624886,0
2009-11-30,37.067,37.973,36.956,37.918,15853829,0
2009-12-01,38.262,38.3,37.138,37.437,12856371,0
2009-12-02,37.095,37.393,36.739,37.201,12693527,0
2009-12-03,37.193,37.193,35.18,35.235,21986160,0
2009-12-04,35.97,36.806,35.162,35.625,22261477,0
2009-12-07,36.149,36.385,35.453,35.724,10317021,0
2009-12-08,35.544,35.905,35.369,35.472,8737722,0
2009-12-09,35.36,36.243,35.351,36.149,9765293,0
2009-12-10,36.27,36.522,36.149,36.47,10661578,0
2009-12-11,36.567,36.965,36.442,36.919,8954838,0
2009-12-14,36.928,37.745,36.796,37.42,10749082,0
2009-12-15,36.928,37.593,36.722,37.13,11957198,0
2009-12-16,37.454,37.946,37.067,37.411,10684522,0
2009-12-17,37.104,37.239,36.505,36.667,8987879,0
2009-12-18,36.892,36.937,36.233,36.722,12017065,0
2009-12-21,36.86,37.322,36.73,37.183,5983180,0
2009-12-22,37.111,37.647,36.816,37.548,7360264,0
2009-12-23,37.708,37.927,37.23,37.357,5842599,0
2009-12-24,37.483,37.802,37.42,37.783,2283500,0
2009-12-28,37.792,37.881,37.05,37.211,5913884,0
2009-12-29,37.173,37.393,36.806,37.059,4895952,0
2009-12-30,36.806,37.013,36.567,36.984,3917788,0
2009-12-31,37.077,37.239,36.702,36.73,4446249,0
2010-01-04,36.994,37.256,36.613,37.095,7581201,0
2010-01-05,37.095,37.374,36.596,37.013,11716972,0
2010-01-06,37.374,37.773,37.322,37.611,9265821,0
2010-01-07,37.402,38.29,37.265,38.054,9908544,0
2010-01-08,37.856,38.508,37.53,38.028,8723411,0
2010-01-11,37.837,38.036,37.393,37.593,8152708,0
2010-01-12,37.411,38.391,37.393,38.091,13962839,0
2010-01-13,37.936,38.29,37.682,38.208,11182696,0
2010-01-14,38.11,38.743,38.091,38.689,9088204,0
2010-01-15,38.544,38.833,38.091,38.426,15034869,0
2010-01-19,38.29,39.025,38.172,38.942,10517244,0
2010-01-20,38.879,39.204,38.309,38.961,12841099,0
2010-01-21,38.97,39.071,37.647,38.216,18712992,0
2010-01-22,37.492,37.611,34.619,34.981,28860100,0
2010-01-25,35.443,35.616,33.992,34.257,19401768,0
2010-01-26,34.03,35.562,34.011,34.538,17330159,0
2010-01-27,34.411,35.208,34.293,35.055,14238919,0
2010-01-28,35.055,35.055,33.386,33.93,15608050,0
2010-01-29,34.083,35.142,33.868,34.139,15686450,0
2010-02-01,34.303,34.725,34.283,34.637,10321182,0
2010-02-02,35.123,35.507,34.855,35.369,12427927,0
2010-02-03,35.274,35.274,34.619,34.744,11756199,0
2010-02-04,34.474,34.971,33.965,34.02,14268573,0
2010-02-05,34.139,34.42,33.177,34.311,14367403,0
2010-02-08,34.23,34.326,33.341,33.349,10327537,0
2010-02-09,33.785,34.303,33.557,34.03,11778484,0
2010-02-10,34.064,34.484,33.541,34.221,9796344,0
2010-02-11,34.274,34.883,33.973,34.709,10923270,0
2010-02-12,34.257,34.935,33.965,34.829,11794464,0
2010-02-16,35.18,35.923,35.036,35.914,12060218,0
2010-02-17,35.835,35.879,35.189,35.397,10828413,0
2010-02-18,35.415,35.598,35.116,35.491,7560314,0
2010-02-19,35.255,35.517,34.981,35.406,10383175,0
2010-02-22,35.443,35.572,35.152,35.293,8171413,0
2010-02-23,35.116,35.116,34.283,34.382,10695830,0
2010-02-24,34.538,35.083,34.464,34.82,7073707,0
2010-02-25,34.147,34.565,33.584,34.484,9318181,0
2010-02-26,34.581,34.734,34.23,34.619,7117373,0
2010-03-01,34.627,34.7,34.319,34.565,10041032,0
2010-03-02,34.556,35.301,34.538,34.802,10963508,0
2010-03-03,34.865,35.309,34.609,34.7,9067962,0
2010-03-04,34.673,35.351,34.627,35.255,9817040,0
2010-03-05,35.443,36.487,35.443,36.442,11182663,0
2010-03-08,36.46,36.558,35.905,35.997,8617338,0
2010-03-09,35.844,36.206,35.67,35.987,7455473,0
2010-03-10,36.206,36.206,35.642,36.005,8548743,0
2010-03-11,35.87,36.394,35.743,36.359,8424232,0
2010-03-12,36.693,37.165,36.65,36.947,10431248,0
2010-03-15,36.824,37.138,36.323,36.892,7860315,0
2010-03-16,37.05,37.193,36.667,37.095,6404831,0
2010-03-17,37.331,37.446,36.892,37.173,9864268,0
2010-03-18,37.077,37.221,36.693,37.165,6090473,0
2010-03-19,37.374,37.42,36.514,36.558,11835430,0
2010-03-22,36.168,37.383,36.106,37.239,10142843,0
2010-03-23,37.256,37.501,37.003,37.383,9478274,0
2010-03-24,37.201,37.585,37.031,37.173,8303819,0
2010-03-25,37.483,38.328,37.347,37.548,9614696,0
2010-03-26,37.682,37.865,37.086,37.274,7525287,0
2010-03-29,37.411,37.783,37.165,37.603,6447930,0
2010-03-30,37.446,37.611,37.23,37.428,6134976,0
2010-03-31,37.173,37.708,37.013,37.402,7592589,0
2010-04-01,37.764,37.983,37.492,37.802,6613943,0
2010-04-05,37.918,38.689,37.837,38.68,8630079,0
2010-04-06,38.426,39.107,38.346,39.089,8453718,0
2010-04-07,38.87,39.315,38.101,38.408,10799565,0
2010-04-08,38.271,39.743,38.128,39.603,11481663,0
2010-04-09,39.603,39.97,39.468,39.775,7296010,0
2010-04-12,39.895,40.412,39.829,40.376,8575426,0
2010-04-13,40.239,40.846,40.186,40.781,12056533,0
2010-04-14,41.208,42.271,40.991,42.115,15532441,0
2010-04-15,41.899,42.315,41.717,42.307,10506665,0
2010-04-16,42.143,42.252,40.048,40.883,20204104,0
2010-04-19,40.619,41.509,40.456,41.481,11606165,0
2010-04-20,41.797,41.961,41.264,41.88,8898204,0
2010-04-21,41.841,42.042,41.246,41.693,8510001,0
2010-04-22,41.389,42.704,40.955,42.396,14180504,0
2010-04-23,43.43,44.596,43.203,43.559,19265705,0
2010-04-26,42.559,43.476,42.461,42.732,0,0
2010-04-27,42.358,43.05,41.346,41.509,12441240,0
2010-04-28,41.908,42.033,41.264,41.77,10517552,0
2010-04-29,42.271,43.338,42.07,43.148,13889306,0
2010-04-30,43.078,43.539,41.517,41.807,15439992,0
2010-05-03,41.889,42.94,41.807,42.787,8344416,0
2010-05-04,42.334,42.423,41.199,41.57,11639293,0
2010-05-05,41.162,41.87,39.819,40.274,16574545,0
2010-05-06,40.204,40.92,36.404,38.526,24756519,0
2010-05-07,38.29,38.833,36.712,36.806,33964721,0
2010-05-10,38.98,39.25,38.589,39.061,18491011,0
2010-05-11,38.789,40.131,38.571,39.278,13603618,0
2010-05-12,39.486,40.076,39.143,39.977,10811716,0
2010-05-13,39.751,39.942,38.726,38.807,11080768,0
2010-05-14,38.101,38.172,36.314,36.842,30298962,0
2010-05-17,37.393,37.837,36.08,37.365,16599762,0
2010-05-18,37.673,37.837,35.589,36.115,20775406,0
2010-05-19,35.67,36.965,35.481,36.413,17191874,0
2010-05-20,35.96,36.777,34.953,35.007,21540123,0
2010-05-21,34.057,36.314,33.868,36.096,20641608,0
2010-05-24,36.178,36.262,35.293,35.388,11377642,0
2010-05-25,34.411,35.351,34.083,35.351,16261126,0
2010-05-26,35.77,35.952,34.411,34.6,14764705,0
2010-05-27,35.463,36.64,35.378,36.558,16141146,0
2010-05-28,36.413,36.902,35.853,36.139,13758219,0
2010-06-01,35.517,36.531,35.397,35.526,13786064,0
2010-06-02,35.77,37.165,35.351,37.138,17814800,0
2010-06-03,37.446,37.501,36.423,36.748,9762861,0
2010-06-04,35.888,36.106,34.627,34.82,15032579,0
2010-06-07,35.074,35.397,34.093,34.184,12411697,0
2010-06-08,34.354,34.917,33.658,34.837,12737638,0
2010-06-09,35.199,35.572,34.42,34.547,13500684,0
2010-06-10,35.083,36.368,35.055,36.286,12937899,0
2010-06-11,35.905,36.442,35.652,36.377,8610113,0
2010-06-14,36.683,36.875,36.139,36.159,9355489,0
2010-06-15,36.674,37.745,36.423,37.699,11156599,0
2010-06-16,37.565,38.535,37.339,38.382,12717934,0
2010-06-17,38.708,38.736,37.575,38.128,8828559,0
2010-06-18,38.199,38.309,37.773,38.101,10033370,0
2010-06-21,38.824,39.107,38.101,38.617,12776647,0
2010-06-22,38.653,38.906,37.927,38.018,10888483,0
2010-06-23,38.063,38.508,37.274,38.225,10419107,0
2010-06-24,37.909,38.382,37.111,37.221,10651982,0
2010-06-25,37.628,38.68,37.111,38.68,25767525,0
2010-06-28,38.544,38.743,37.899,38.172,9768298,0
2010-06-29,37.511,37.655,36.033,36.341,13480776,0
2010-06-30,36.097,36.803,35.878,35.987,9901025,0
2010-07-01,35.853,36.331,34.829,35.788,9645913,0
2010-07-02,36.088,36.159,35.274,35.733,7616972,0
2010-07-06,36.404,36.558,35.116,35.544,11358321,0
2010-07-07,35.415,37.365,35.369,37.303,13348763,0
2010-07-08,37.802,38.234,37.539,38.181,12670735,0
2010-07-09,38.172,38.625,38.009,38.599,9131967,0
2010-07-12,38.434,38.942,38.3,38.824,7653265,0
2010-07-13,39.222,40.274,39.212,40.038,9457893,0
2010-07-14,39.839,40.038,39.222,39.613,7869921,0
2010-07-15,39.858,39.886,38.382,39.371,10846797,0
2010-07-16,39.071,39.133,37.393,37.511,15608793,0
2010-07-19,37.621,37.927,36.674,37.691,8079565,0
2010-07-20,37.05,38.262,36.947,38.128,8351373,0
2010-07-21,38.355,38.662,37.165,37.303,10457717,0
2010-07-22,37.954,39.424,37.856,39.151,11897849,0
2010-07-23,39.107,40.675,38.589,40.601,16863478,0
2010-07-26,40.619,41.293,40.547,41.18,10459751,0
2010-07-27,41.328,41.407,40.159,40.385,11185042,0
2010-07-28,40.431,40.773,40.067,40.412,7039229,0
2010-07-29,40.573,40.791,39.886,40.394,7850994,0
2010-07-30,39.651,40.693,39.651,40.465,8090077,0
2010-08-02,40.799,40.973,40.592,40.781,10499349,0
2010-08-03,40.739,40.791,40.255,40.431,8012666,0
2010-08-04,40.648,40.817,39.512,39.985,17564086,0
2010-08-05,39.679,39.886,38.879,39.178,13703490,0
2010-08-06,38.608,39.433,38.517,39.433,8878322,0
2010-08-09,39.716,39.933,39.315,39.661,5592376,0
2010-08-10,39.151,40.086,39.061,39.97,9389746,0
2010-08-11,39.259,39.333,38.842,38.942,11161442,0
2010-08-12,38.535,38.942,38.12,38.208,9505626,0
2010-08-13,38.163,38.364,37.82,37.829,7080608,0
2010-08-16,37.647,38.036,37.42,37.655,7894348,0
2010-08-17,37.874,38.082,37.593,37.837,9426625,0
2010-08-18,37.802,37.973,37.274,37.792,9595342,0
2010-08-19,37.575,37.647,37.077,37.13,10426096,0
2010-08-20,36.974,37.23,36.314,36.947,8676866,0
2010-08-23,37.121,37.121,36.413,36.442,5674165,0
2010-08-24,36.005,36.243,35.572,35.87,8287585,0
2010-08-25,35.706,36.206,35.481,36.08,7050132,0
2010-08-26,36.278,36.604,35.77,36.015,7597414,0
2010-08-27,36.262,37.104,35.862,37.086,8228751,0
2010-08-30,36.884,37.095,36.139,36.159,5592873,0
2010-08-31,36.012,36.613,35.776,36.137,9170351,0
2010-09-01,36.758,37.483,36.567,37.23,8456362,0
2010-09-02,37.411,37.42,36.314,37.059,12879098,0
2010-09-03,37.437,37.918,37.365,37.89,11918224,0
2010-09-07,37.603,37.647,36.294,36.341,10741740,0
2010-09-08,36.558,36.86,36.042,36.323,10022117,0
2010-09-09,36.937,37.221,36.323,36.884,8704733,0
2010-09-10,36.911,36.911,36.252,36.432,8121586,0
2010-09-13,36.937,37.539,36.851,37.365,8934515,0
2010-09-14,37.13,37.293,36.404,36.604,10318905,0
2010-09-15,36.314,37.111,36.08,37.031,8771295,0
2010-09-16,36.974,37.274,36.787,37.13,7963833,0
2010-09-17,37.221,37.603,36.851,37.501,32106395,0
2010-09-20,37.673,39.241,37.673,39.089,12963615,0
2010-09-21,39.107,39.324,38.67,38.781,10283674,0
2010-09-22,38.535,39.099,38.208,38.789,12540203,0
2010-09-23,38.364,38.98,38.262,38.4,9556817,0
2010-09-24,38.897,39.188,38.689,39.099,11167199,0
2010-09-27,39.204,39.707,38.743,39.38,10207586,0
2010-09-28,39.433,39.766,38.942,39.603,7237211,0
2010-09-29,39.408,39.819,38.781,38.989,8702307,0
2010-09-30,39.297,39.435,38.051,38.097,13484970,0
2010-10-01,38.337,38.58,37.663,37.874,11743597,0
2010-10-04,37.699,37.881,35.065,35.397,42385247,0
2010-10-05,35.625,35.652,33.839,34.7,75086154,0
2010-10-06,34.893,35.065,34.372,34.464,23205696,0
2010-10-07,34.609,34.609,34.239,34.283,20483275,0
2010-10-08,34.274,34.6,34.074,34.439,14522907,0
2010-10-11,34.6,34.855,34.354,34.392,12020282,0
2010-10-12,34.392,35.133,34.354,34.935,21999845,0
2010-10-13,35.283,36.132,35.116,35.589,21479160,0
2010-10-14,35.463,35.905,35.36,35.752,16124976,0
2010-10-15,36.033,36.08,35.378,35.434,16388933,0
2010-10-18,35.36,35.879,35.123,35.853,11026468,0
2010-10-19,35.706,36.596,35.491,35.635,19965674,0
2010-10-20,35.806,36.206,35.68,36.015,10179197,0
2010-10-21,36.042,36.577,35.914,36.505,13771123,0
2010-10-22,36.622,36.702,35.319,35.378,19070659,0
2010-10-25,35.434,35.97,35.245,35.625,14970076,0
2010-10-26,35.481,36.487,35.481,36.349,13503899,0
2010-10-27,35.979,36.974,35.914,36.875,17209269,0
2010-10-28,37.121,37.691,37.041,37.365,16252032,0
2010-10-29,37.247,37.607,37.083,37.587,10562502,0
2010-11-01,37.611,38.045,37.483,37.673,9329674,0
2010-11-02,38.028,38.608,37.927,38.426,10171146,0
2010-11-03,38.426,38.571,37.585,38.136,12980539,0
2010-11-04,38.644,39.81,38.3,39.641,14527752,0
2010-11-05,39.53,40.131,39.53,39.951,14393254,0
2010-11-08,39.594,39.886,39.305,39.793,8433614,0
2010-11-09,39.866,39.933,39.151,39.305,10231667,0
2010-11-10,39.458,39.576,39.016,39.486,10734168,0
2010-11-11,39.278,39.468,38.989,39.296,6410687,0
2010-11-12,38.798,39.269,38.426,38.708,7756075,0
2010-11-15,38.906,39.315,38.653,38.708,6730716,0
2010-11-16,38.346,38.662,37.611,38.009,12536795,0
2010-11-17,37.983,38.153,37.539,37.539,10583054,0
2010-11-18,37.973,38.544,37.973,38.3,8772870,0
2010-11-19,38.216,38.798,38.045,38.752,8149071,0
2010-11-22,38.498,38.752,37.946,38.271,8325035,0
2010-11-23,37.773,38.243,37.708,38.028,11462740,0
2010-11-24,38.535,39.034,38.382,38.98,7421215,0
2010-11-26,38.526,38.644,38.318,38.318,3309371,0
2010-11-29,38.144,39.38,37.954,39.278,11441519,0
2010-11-30,38.761,39.344,38.634,39.179,10361840,0
2010-12-01,39.743,40.321,39.603,40.159,16780590,0
2010-12-02,40.255,40.855,40.114,40.773,12063943,0
2010-12-03,40.484,40.791,40.265,40.683,10074712,0
2010-12-06,40.484,40.846,40.385,40.791,7261086,0
2010-12-07,41.236,41.371,40.556,40.592,10660712,0
2010-12-08,40.703,41.381,40.611,41.363,9416979,0
2010-12-09,41.509,41.607,41.056,41.527,7726761,0
2010-12-10,41.481,42.017,41.472,41.936,9059603,0
2010-12-13,42.151,42.405,41.826,42.033,9156272,0
2010-12-14,41.961,42.396,41.77,41.88,6350888,0
2010-12-15,41.778,42.405,41.517,41.807,8095411,0
2010-12-16,41.77,42.07,40.376,40.404,16941216,0
2010-12-17,40.33,40.648,39.76,39.895,19062967,0
2010-12-20,39.504,40.666,37.393,38.526,34812192,0
2010-12-21,38.951,39.343,38.798,39.188,11337361,0
2010-12-22,39.222,39.333,38.635,38.807,8505192,0
2010-12-23,39.007,39.296,38.589,38.771,5328900,0
2010-12-27,38.726,39.204,38.625,39.025,4931436,0
2010-12-28,38.98,39.08,38.571,38.789,4431720,0
2010-12-29,38.765,38.965,38.637,38.854,3574571,0
2010-12-30,38.765,38.827,38.47,38.537,4806150,0
2010-12-31,38.532,38.953,38.438,38.907,3806650,0
2011-01-03,39.25,39.54,39.08,39.343,8327714,0
2011-01-04,40.255,40.255,39.159,39.839,15506785,0
2011-01-05,39.8,40.939,39.8,40.827,11735484,0
2011-01-06,41.137,41.337,40.292,40.547,7001515,0
2011-01-07,40.73,40.754,39.886,40.211,7046618,0
2011-01-10,40.067,40.465,39.895,40.301,6031613,0
2011-01-11,40.773,41.19,40.611,40.827,6523415,0
2011-01-12,41.19,41.509,40.638,40.791,8990416,0
2011-01-13,40.619,41.119,40.564,40.846,7018652,0
2011-01-14,40.73,42.205,40.703,41.927,11722468,0
2011-01-18,41.726,42.343,41.517,42.033,8797781,0
2011-01-19,40.973,41.426,40.611,41.009,15883993,0
2011-01-20,40.556,41.381,40.529,41.038,8362492,0
2011-01-21,41.481,41.88,41.255,41.702,9636554,0
2011-01-24,41.744,41.945,41.199,41.509,10125627,0
2011-01-25,40.675,41.019,40.057,40.611,17730131,0
2011-01-26,40.722,40.739,40.292,40.301,8898036,0
2011-01-27,40.301,40.592,39.905,40.376,8900580,0
2011-01-28,40.385,40.431,39.361,39.76,10941319,0
2011-01-31,39.997,40.091,39.227,39.321,10945955,0
2011-02-01,39.468,39.775,39.188,39.521,12567343,0
2011-02-02,39.333,39.933,39.278,39.632,7540008,0
2011-02-03,39.567,39.651,39.116,39.458,5724049,0
2011-02-04,39.458,39.793,39.133,39.724,6735143,0
2011-02-07,39.848,40.883,39.775,40.629,10346877,0
2011-02-08,40.484,41.674,40.447,41.588,10811484,0
2011-02-09,41.337,41.744,40.973,41.445,9601370,0
2011-02-10,41.389,42.223,41.11,42.214,10138159,0
2011-02-11,41.945,42.415,41.918,42.376,7273400,0
2011-02-14,42.08,42.541,41.936,42.17,5802637,0
2011-02-15,42.143,42.469,41.607,41.87,6080702,0
2011-02-16,42.08,42.533,41.945,42.479,7708349,0
2011-02-17,42.197,42.315,41.407,41.499,11799654,0
2011-02-18,41.337,41.398,40.93,41.273,13743260,0
2011-02-22,40.739,40.902,39.951,40.15,10168470,0
2011-02-23,40.067,40.358,38.989,39.38,10893989,0
2011-02-24,39.232,39.839,39.007,39.486,11637861,0
2011-02-25,39.512,39.679,39.052,39.458,10955158,0
2011-02-28,39.642,39.841,39.247,39.495,9926372,0
2011-03-01,39.616,39.833,39.081,39.117,9748351,0
2011-03-02,39.035,39.363,38.751,38.998,7884941,0
2011-03-03,39.373,40.279,39.373,40.154,8325664,0
2011-03-04,40.211,40.501,39.168,39.632,6980272,0
2011-03-07,39.76,40.412,39.458,39.622,8348944,0
2011-03-08,39.848,41.283,39.8,41.009,11801181,0
2011-03-09,40.973,41.129,40.456,40.837,6387446,0
2011-03-10,40.429,40.499,39.682,39.909,7599605,0
2011-03-11,39.688,40.168,39.594,40.141,7077810,0
2011-03-14,39.76,40.076,39.178,39.8,6851121,0
2011-03-15,38.934,39.848,38.599,39.557,8366014,0
2011-03-16,39.315,39.622,38.243,38.4,11493601,0
2011-03-17,38.998,39.401,38.85,39.363,8495697,0
2011-03-18,39.955,40.307,39.606,40.043,10790174,0
2011-03-21,40.562,40.664,39.981,40.173,5872514,0
2011-03-22,40.208,40.789,40.015,40.562,7450540,0
2011-03-23,40.447,40.892,40.301,40.808,6752632,0
2011-03-24,41.019,41.337,40.538,41.328,7096628,0
2011-03-25,41.303,41.347,40.909,41.329,6797865,0
2011-03-28,41.283,41.787,41.255,41.445,5896851,0
2011-03-29,41.417,41.693,41.1,41.381,5522512,0
2011-03-30,41.754,41.964,41.446,41.618,6094967,0
2011-03-31,41.558,41.706,40.895,40.976,6616671,0
2011-04-01,41.492,41.492,40.972,41.119,5480999,0
2011-04-04,41.347,41.356,40.929,41.171,4813310,0
2011-04-05,40.981,41.347,40.881,41.171,5390057,0
2011-04-06,41.492,42.237,41.427,42.118,8881679,0
2011-04-07,42.036,42.201,41.599,42.01,7219352,0
2011-04-08,42.083,42.31,41.809,42.118,5861765,0
2011-04-11,42.191,42.729,42.083,42.209,6341964,0
2011-04-12,42.064,42.257,41.704,41.882,6538302,0
2011-04-13,42.155,42.401,41.704,41.957,6081619,0
2011-04-14,41.728,41.964,41.501,41.754,5444132,0
2011-04-15,41.957,42.31,41.737,42.092,7480522,0
2011-04-18,41.728,42.036,41.199,41.921,7715016,0
2011-04-19,41.957,42.62,41.695,42.447,8336410,0
2011-04-20,42.71,43.213,42.556,42.774,9066964,0
2011-04-21,42.266,43.058,41.519,42.874,13019669,0
2011-04-25,42.947,43.23,42.793,42.821,5509890,0
2011-04-26,42.821,42.991,42.564,42.867,6013816,0
2011-04-27,42.91,43.43,42.71,43.337,5355204,0
2011-04-28,43.276,44.204,43.001,44.159,9309732,0
2011-04-29,43.985,44.733,43.97,44.667,9372950,0
2011-05-02,44.968,45.33,44.913,45.187,9290377,0
2011-05-03,45.242,45.586,45.141,45.415,9670943,0
2011-05-04,45.46,45.506,44.958,45.232,9075329,0
2011-05-05,45.078,45.47,44.815,45.069,10202862,0
2011-05-06,45.415,45.933,45.34,45.687,9498750,0
2011-05-09,45.559,45.886,45.442,45.677,6910164,0
2011-05-10,45.886,45.924,45.451,45.659,7153031,0
2011-05-11,45.63,45.687,45.27,45.349,7141951,0
2011-05-12,45.312,45.321,44.795,45.085,8607534,0
2011-05-13,45.295,45.496,44.867,45.04,8991192,0
2011-05-16,44.977,46.057,44.749,45.567,7919428,0
2011-05-17,45.496,46.233,45.277,46.198,8453446,0
2011-05-18,46.225,46.507,46.005,46.47,7944854,0
2011-05-19,46.588,47.261,46.507,47.161,7608810,0
2011-05-20,47.098,47.299,46.461,46.588,8130107,0
2011-05-23,46.181,46.65,45.905,46.525,7115631,0
2011-05-24,46.552,46.762,45.943,46.013,8811751,0
2011-05-25,45.915,46.134,45.312,45.877,6286219,0
2011-05-26,45.64,46.331,45.622,46.124,6689523,0
2011-05-27,46.259,46.623,46.143,46.534,3477791,0
2011-05-31,46.77,47.052,46.475,46.961,5470081,0
2011-06-01,46.696,46.715,45.386,45.423,8845942,0
2011-06-02,45.496,45.924,45.032,45.586,7319159,0
2011-06-03,45.004,45.359,44.63,44.85,5997265,0
2011-06-06,44.713,44.894,44.076,44.393,7295753,0
2011-06-07,44.637,44.939,44.299,44.492,6046685,0
2011-06-08,44.436,44.865,43.625,43.778,8618853,0
2011-06-09,43.705,44.6,43.607,43.987,7665523,0
2011-06-10,43.916,43.952,43.077,43.45,7479848,0
2011-06-13,43.648,43.967,43.337,43.905,6285104,0
2011-06-14,44.176,44.722,43.719,43.822,6894594,0
2011-06-15,43.631,43.631,42.737,43.029,9014284,0
2011-06-16,43.002,44.164,42.7,44.062,9783244,0
2011-06-17,44.299,44.372,43.759,44.136,9162946,0
2011-06-20,44.004,44.911,43.826,44.483,4887333,0
2011-06-21,44.609,45.224,44.327,45.093,5348649,0
2011-06-22,45.093,45.641,44.691,45.369,7736249,0
2011-06-23,44.911,45.021,44.136,44.784,8017959,0
2011-06-24,44.865,44.921,43.962,43.997,11176571,0
2011-06-27,44.126,45.304,44.024,45.084,6137087,0
2011-06-28,45.205,45.497,44.966,45.34,6009334,0
2011-06-29,45.596,46.619,45.031,46.511,10759514,0
2011-06-30,46.557,47.33,45.828,47.219,8273077,0
2011-07-01,47.213,47.954,47.104,47.806,6905609,0
2011-07-05,47.743,48.073,47.708,47.796,5916435,0
2011-07-06,47.689,48.283,47.333,48.191,6479124,0
2011-07-07,48.208,49.141,48.173,48.949,6465945,0
2011-07-08,48.375,48.501,48.009,48.473,5690017,0
2011-07-11,47.954,48.283,47.597,47.743,5816139,0
2011-07-12,48.337,48.739,47.843,47.861,7540803,0
2011-07-13,48.018,48.501,47.387,47.45,7260006,0
2011-07-14,47.717,47.879,46.856,46.93,7242419,0
2011-07-15,47.132,47.57,46.6,47.324,6992741,0
2011-07-18,47.039,47.194,46.165,46.884,5558690,0
2011-07-19,47.259,48.063,46.758,47.324,8882967,0
2011-07-20,47.652,48.136,47.142,47.578,7758943,0
2011-07-21,47.633,48.666,47.424,48.026,11795634,0
2011-07-22,48.393,48.436,47.533,47.717,6627839,0
2011-07-25,47.185,47.77,46.978,47.324,4074517,0
2011-07-26,47.231,47.395,46.72,47.104,4277019,0
2011-07-27,46.803,46.821,46.044,46.108,6317765,0
2011-07-28,46.219,46.839,46.07,46.175,4414677,0
2011-07-29,45.751,46.006,45.246,45.705,7531792,0
2011-08-01,46.118,46.229,45.012,45.688,5384128,0
2011-08-02,45.115,45.638,44.3,44.318,7700488,0
2011-08-03,44.291,44.701,43.414,44.628,7616027,0
2011-08-04,43.891,44.218,42.7,42.784,14059558,0
2011-08-05,43.313,44.099,42.436,43.123,19874200,0
2011-08-08,41.879,42.72,39.076,39.313,23406553,0
2011-08-09,39.802,42.135,38.391,42.108,23189892,0
2011-08-10,40.828,41.139,39.03,39.095,18309286,0
2011-08-11,39.476,41.815,39.276,41.165,15230106,0
2011-08-12,41.944,42.692,40.754,41.001,10887390,0
2011-08-15,41.249,41.998,41.122,41.85,7879858,0
2011-08-16,41.278,41.888,40.674,41.001,8853001,0
2011-08-17,41.287,41.926,41.202,41.888,8247825,0
2011-08-18,40.463,40.59,39.869,40.444,16231211,0
2011-08-19,40.061,41.24,39.988,40.618,14003327,0
2011-08-22,41.287,41.524,40.554,40.739,8688614,0
2011-08-23,40.828,42.409,40.336,42.399,10096722,0
2011-08-24,42.399,44.053,42.225,43.916,9379344,0
2011-08-25,44.519,45.012,43.114,43.926,11993957,0
2011-08-26,43.778,44.567,42.966,44.282,7845759,0
2011-08-29,44.948,45.077,44.136,44.345,10074955,0
2011-08-30,44.173,44.813,43.506,44.446,8163085,0
2011-08-31,44.761,45.653,44.596,45.406,8719228,0
2011-09-01,45.34,45.66,45.039,45.214,11252534,0
2011-09-02,44.255,44.963,43.942,44.308,9572811,0
2011-09-06,43.153,43.996,43.044,43.9,9139878,0
2011-09-07,44.511,45.648,44.474,45.648,8517206,0
2011-09-08,44.96,46.155,44.852,45.237,8531710,0
2011-09-09,44.793,44.976,43.058,43.185,12092356,0
2011-09-12,42.328,43.506,42.135,43.349,10634337,0
2011-09-13,43.441,43.926,42.919,43.751,6628011,0
2011-09-14,43.935,45.312,43.148,44.747,8081781,0
2011-09-15,45.321,45.442,44.399,45.084,7723604,0
2011-09-16,45.326,45.832,45.173,45.779,10158355,0
2011-09-19,44.994,45.158,44.043,44.464,8839989,0
2011-09-20,44.737,45.65,44.538,45.003,6429837,0
2011-09-21,45.112,45.989,44.004,44.053,9469974,0
2011-09-22,43.039,43.952,41.869,42.591,13597385,0
2011-09-23,42.19,42.585,41.632,42.429,9918183,0
2011-09-26,42.793,43.496,41.888,43.441,9313350,0
2011-09-27,44.438,44.447,42.704,42.997,10004130,0
2011-09-28,43.336,43.872,42.429,42.448,9453147,0
2011-09-29,43.466,43.658,41.495,42.677,9160018,0
2011-09-30,42.09,42.153,40.98,41.007,8603010,0
2011-10-03,40.67,41.54,39.708,39.717,9981841,0
2011-10-04,38.824,39.786,37.723,39.67,19567221,0
2011-10-05,39.852,40.005,39.064,39.813,13148996,0
2011-10-06,39.717,40.833,39.128,40.752,11099277,0
2011-10-07,40.971,41.171,39.69,39.832,12190713,0
2011-10-10,40.769,41.724,40.769,41.69,8249803,0
2011-10-11,41.522,42.293,41.063,41.971,6908923,0
2011-10-12,42.293,43.704,42.181,43.137,11526361,0
2011-10-13,42.558,42.845,42.109,42.495,7926546,0
2011-10-14,43.274,43.312,41.256,42.285,10477515,0
2011-10-17,42.072,42.33,41.294,41.383,8288264,0
2011-10-18,41.466,43.145,41.275,42.816,9897322,0
2011-10-19,42.863,43.1,42.2,42.31,9913308,0
2011-10-20,41.733,42.458,40.989,42.363,13320040,0
2011-10-21,42.979,44.456,42.979,44.447,15407159,0
2011-10-24,44.474,46.078,44.318,45.786,12173054,0
2011-10-25,45.411,46.136,45.163,45.326,13874632,0
2011-10-26,45.86,46.63,45.326,46.272,11888321,0
2011-10-27,47.3,48.016,46.833,47.749,13125781,0
2011-10-28,47.218,47.887,47.155,47.787,8042920,0
2011-10-31,47.216,47.734,46.402,46.43,8744344,0
2011-11-01,45.475,45.972,44.86,44.934,10706556,0
2011-11-02,45.695,46.647,45.621,46.155,8012625,0
2011-11-03,46.578,47.53,45.906,47.4,8479009,0
2011-11-04,47.024,47.164,46.323,46.943,5765146,0
2011-11-07,46.656,47.079,46.117,47.006,4831230,0
2011-11-08,47.208,47.328,46.503,47.089,7179025,0
2011-11-09,46.219,46.448,44.988,45.135,8751044,0
2011-11-10,45.742,45.804,44.693,45.025,6828644,0
2011-11-11,45.832,46.392,45.603,46.2,5787052,0
2011-11-14,45.666,45.963,44.979,45.355,4702461,0
2011-11-15,45.153,46.219,44.96,45.812,5950257,0
2011-11-16,45.21,45.421,44.033,44.136,8235468,0
2011-11-17,44.053,44.219,42.513,42.835,10033391,0
2011-11-18,43.063,43.2,42.539,42.997,5795784,0
2011-11-21,42.33,42.548,41.733,42.246,8944258,0
2011-11-22,42.2,42.476,41.759,42.19,6514233,0
2011-11-23,41.733,41.908,41.227,41.365,7867946,0
2011-11-25,41.145,41.641,40.998,41.275,2996078,0
2011-11-28,42.256,42.704,41.776,42.2,9857281,0
2011-11-29,42.33,42.429,41.724,41.776,7292221,0
2011-11-30,43.282,44.093,42.928,44.065,13347029,0
2011-12-01,43.749,44.108,43.456,43.834,7122242,0
2011-12-02,44.338,44.96,44.154,44.238,7636920,0
2011-12-05,45.088,45.228,44.355,44.74,6655602,0
2011-12-06,44.837,44.927,44.411,44.541,6030584,0
2011-12-07,44.181,45.303,43.719,45.091,7108941,0
2011-12-08,44.788,44.954,43.681,43.851,7562224,0
2011-12-09,44.522,44.981,44.154,44.761,7645857,0
2011-12-12,44.2,44.264,43.485,43.925,5622197,0
2011-12-13,44.55,44.611,43.054,43.466,8019413,0
2011-12-14,42.979,43.559,42.933,43.181,7588101,0
2011-12-15,43.677,43.768,42.504,42.575,7781567,0
2011-12-16,42.966,43.444,42.781,43.001,13057209,0
2011-12-19,42.988,43.181,42.091,42.227,5746654,0
2011-12-20,42.825,44.117,42.768,43.952,8273893,0
2011-12-21,44.136,44.474,43.319,43.559,6795443,0
2011-12-22,43.784,44.022,43.361,43.681,6402066,0
2011-12-23,43.774,43.985,43.434,43.978,3407458,0
2011-12-27,43.985,44.181,43.656,43.71,2896916,0
2011-12-28,43.774,43.841,42.966,43.087,4168342,0
2011-12-29,43.26,43.63,43.104,43.582,3137373,0
2011-12-30,43.704,43.74,43.255,43.265,3633860,0
2012-01-03,44.438,44.908,44.154,44.381,7583237,0
2012-01-04,44.264,44.541,43.638,44.411,5265658,0
2012-01-05,44.088,45.339,43.914,44.927,6620596,0
2012-01-06,44.927,45.082,44.237,44.438,5316394,0
2012-01-09,44.485,44.837,44.3,44.551,5727915,0
2012-01-10,44.991,45.222,44.448,44.808,7428223,0
2012-01-11,44.603,45.185,44.374,45.066,4885403,0
2012-01-12,45.24,45.747,45.066,45.71,6184193,0
2012-01-13,45.23,45.847,44.944,45.809,6237545,0
2012-01-17,45.719,46.446,45.653,46.234,7097185,0
2012-01-18,46.134,46.924,45.986,46.548,7931516,0
2012-01-19,46.577,46.952,46.455,46.905,6980873,0
2012-01-20,45.23,46.104,44.963,46.066,13844709,0
2012-01-23,46.039,46.619,45.329,45.517,7958495,0
2012-01-24,45.203,45.663,45.019,45.321,5948084,0
2012-01-25,45.48,46.493,45.339,46.19,7242174,0
2012-01-26,46.343,46.655,45.775,46.011,6757372,0
2012-01-27,45.728,46.288,45.728,45.892,5863663,0
2012-01-30,45.508,45.534,45.019,45.222,5965254,0
2012-01-31,45.57,46.21,45.268,46.165,7491184,0
2012-02-01,46.372,46.897,46.28,46.601,6632290,0
2012-02-02,46.814,47.349,46.584,47.099,7014868,0
2012-02-03,47.817,48.288,47.671,48.102,8876419,0
2012-02-06,47.761,47.983,47.283,47.698,6152599,0
2012-02-07,47.439,48.433,47.439,47.993,6457325,0
2012-02-08,47.727,47.956,47.34,47.541,6596896,0
2012-02-09,47.824,48.425,47.717,48.158,7885132,0
2012-02-10,47.708,48.047,47.439,47.698,4429035,0
2012-02-13,48.093,48.149,47.735,47.938,3944924,0
2012-02-14,47.891,48.029,47.412,47.834,5208035,0
2012-02-15,48.259,48.259,47.302,47.429,5953011,0
2012-02-16,47.448,48.821,47.412,48.674,8736476,0
2012-02-17,49.004,49.078,48.498,48.665,5602633,0
2012-02-21,48.535,48.784,48.361,48.655,5520850,0
2012-02-22,48.582,48.875,48.527,48.599,5245903,0
2012-02-23,48.627,48.821,48.297,48.488,4720538,0
2012-02-24,48.729,49.18,48.599,49.097,5415135,0
2012-02-27,48.693,50.128,48.443,49.879,7366165,0
2012-02-28,49.318,49.687,48.855,49.492,7677124,0
2012-02-29,49.193,49.564,48.398,48.694,11036520,0
2012-03-01,48.821,49.604,48.729,49.318,5865640,0
2012-03-02,49.313,49.332,48.637,48.787,5161346,0
2012-03-05,48.479,48.802,48.158,48.766,6598434,0
2012-03-06,48.259,48.372,47.445,47.631,6636501,0
2012-03-07,47.76,48.24,47.65,48.121,6051344,0
2012-03-08,48.628,48.878,48.325,48.749,4715276,0
2012-03-09,48.865,49.224,48.617,48.977,4703055,0
2012-03-12,48.977,49.013,48.341,48.582,4326563,0
2012-03-13,48.959,49.945,48.563,49.945,7553744,0
2012-03-14,50.332,51.814,50.137,51.693,13036640,0
2012-03-15,51.61,52.254,51.242,52.219,8674034,0
2012-03-16,52.758,52.825,51.953,52.066,12260643,0
2012-03-19,52.108,52.935,51.932,52.723,6088312,0
2012-03-20,52.327,52.697,52.042,52.394,5920408,0
2012-03-21,52.55,52.935,52.394,52.521,6554357,0
2012-03-22,52.272,52.981,51.968,52.742,6569534,0
2012-03-23,52.73,52.962,52.352,52.704,4801608,0
2012-03-26,53.168,54.089,53.027,54.007,6888445,0
2012-03-27,54.32,54.487,53.591,53.598,6172993,0
2012-03-28,53.747,54.561,53.747,54.374,8609734,0
2012-03-29,53.655,53.802,52.694,53.294,8035341,0
2012-03-30,53.561,53.684,52.971,53.267,6277980,0
2012-04-02,53.303,53.702,52.916,53.406,7249609,0
2012-04-03,53.479,54.042,53.349,53.942,6259736,0
2012-04-04,53.561,53.665,52.851,52.999,5528960,0
2012-04-05,52.86,53.719,52.851,53.646,2916860,0
2012-04-09,52.86,52.999,52.491,52.807,5550129,0
2012-04-10,52.749,53.203,51.86,51.9,7295536,0
2012-04-11,52.567,52.807,52.332,52.611,6981642,0
2012-04-12,52.694,53.646,52.409,53.618,5283704,0
2012-04-13,53.591,53.665,52.825,52.916,6034597,0
2012-04-16,53.416,53.637,52.712,53.425,6975459,0
2012-04-17,53.543,53.942,53.257,53.747,5626289,0
2012-04-18,53.727,54.229,53.535,53.618,6137437,0
2012-04-19,53.322,53.867,52.749,53.184,7802180,0
2012-04-20,53.168,53.416,52.825,53.072,8491594,0
2012-04-23,52.62,53.017,52.195,52.952,6676888,0
2012-04-24,52.88,53.349,52.74,53.237,5846665,0
2012-04-25,53.525,54.504,53.425,54.422,8859724,0
2012-04-26,54.368,55.18,54.272,55.048,6677321,0
2012-04-27,55.289,56.317,55.27,55.586,13694715,0
2012-04-30,55.474,55.716,55.199,55.623,8554207,0
2012-05-01,55.383,56.509,55.125,56.325,11185357,0
2012-05-02,55.892,56.739,55.733,56.399,8802631,0
2012-05-03,56.471,56.657,55.778,56.224,7490218,0
2012-05-04,56.056,56.083,55.466,55.52,6659667,0
2012-05-07,55.483,56.029,55.343,55.52,4773131,0
2012-05-08,55.298,55.614,54.652,55.326,6628121,0
2012-05-09,54.661,55.421,54.441,54.929,8478757,0
2012-05-10,55.306,55.383,54.755,54.892,4478518,0
2012-05-11,54.661,55.493,54.504,55.095,4530779,0
2012-05-14,54.523,54.911,53.933,53.97,6120120,0
2012-05-15,53.97,54.384,53.379,53.525,5509264,0
2012-05-16,53.894,54.311,52.979,53.017,5695714,0
2012-05-17,52.989,53.055,51.383,51.411,7298166,0
2012-05-18,51.492,51.586,50.856,51.177,9508102,0
2012-05-21,51.566,52.214,51.328,52.037,4945440,0
2012-05-22,52.176,52.88,51.772,52.056,6341772,0
2012-05-23,51.566,51.826,50.626,51.706,7089812,0
2012-05-24,51.726,52.066,51.447,52.047,4124303,0
2012-05-25,51.992,52.066,51.383,51.558,3533487,0
2012-05-29,51.963,52.453,51.677,52.25,4469788,0
2012-05-30,51.586,51.726,51.068,51.234,5706762,0
2012-05-31,51.345,51.88,50.828,51.576,5884792,0
2012-06-01,50.458,51.105,49.128,49.359,9471071,0
2012-06-04,49.396,49.988,49.147,49.433,6605229,0
2012-06-05,49.388,49.981,49.185,49.869,6664050,0
2012-06-06,50.434,51.157,50.174,51.157,7558143,0
2012-06-07,51.79,52.076,50.906,51.029,5781005,0
2012-06-08,50.928,51.605,50.661,51.605,4331180,0
2012-06-11,52.16,52.297,50.856,50.899,5600108,0
2012-06-12,50.957,52.231,50.809,52.176,7585240,0
2012-06-13,51.87,52.195,50.688,50.899,6599060,0
2012-06-14,50.909,51.061,50.321,50.856,7577158,0
2012-06-15,51.252,52.038,50.906,51.993,8825792,0
2012-06-18,51.818,52.012,51.318,51.596,5017611,0
2012-06-19,51.908,52.807,51.798,52.602,5214217,0
2012-06-20,52.768,53.461,52.575,53.063,5635862,0
2012-06-21,53.203,53.461,51.936,52.03,5208038,0
2012-06-22,52.484,52.752,52.114,52.465,6787646,0
2012-06-25,52.012,52.216,51.529,51.78,4595776,0
2012-06-26,51.743,52.048,51.363,51.835,4433010,0
2012-06-27,52.048,52.614,51.993,52.55,3252013,0
2012-06-28,52.104,52.446,51.437,52.373,4342869,0
2012-06-29,53.257,53.774,53.237,53.774,5779402,0
2012-07-02,54.049,54.607,53.911,54.551,4608731,0
2012-07-03,54.432,55.117,54.271,55.068,2460003,0
2012-07-05,54.82,55.366,54.432,54.922,4087505,0
2012-07-06,54.264,54.756,54.114,54.347,3302418,0
2012-07-09,54.218,54.329,53.772,54.143,3929518,0
2012-07-10,54.728,55.329,53.882,54.124,5760428,0
2012-07-11,54.032,54.032,53.262,53.837,6032672,0
2012-07-12,53.272,53.298,52.426,52.771,6705237,0
2012-07-13,52.855,53.734,52.801,53.699,5404457,0
2012-07-16,53.819,54.642,53.485,54.357,7129641,0
2012-07-17,54.893,54.893,53.457,54.392,4688642,0
2012-07-18,54.032,54.662,53.875,54.032,5736950,0
2012-07-19,53.447,53.447,51.27,52.122,14424992,0
2012-07-20,51.835,52.373,51.557,51.733,5510995,0
2012-07-23,50.732,51.87,50.38,51.658,6393987,0
2012-07-24,51.64,51.835,51.029,51.565,7080760,0
2012-07-25,51.743,52.169,51.261,51.954,5634118,0
2012-07-26,52.715,53.643,52.474,53.539,8042483,0
2012-07-27,53.819,54.486,53.242,54.254,5727577,0
2012-07-30,54.254,54.756,53.948,54.032,6059303,0
2012-07-31,53.94,54.077,53.04,53.493,5726532,0
2012-08-01,53.318,53.633,52.605,52.65,5036081,0
2012-08-02,52.261,52.569,51.808,52.364,5264629,0
2012-08-03,53.021,53.568,52.836,53.402,4998884,0
2012-08-06,53.587,53.744,52.91,52.927,4589324,0
2012-08-07,53.188,53.891,53.18,53.43,4418701,0
2012-08-08,53.327,54.114,53.173,53.681,4889046,0
2012-08-09,53.345,53.457,52.177,52.344,7115980,0
2012-08-10,52.114,52.187,51.353,51.772,7311923,0
2012-08-13,51.696,52.131,51.326,52.03,4081967,0
2012-08-14,52.252,52.63,51.861,51.983,3097238,0
2012-08-15,51.973,52.743,51.861,52.52,3515231,0
2012-08-16,52.595,53.337,52.52,53.18,5535391,0
2012-08-17,53.308,53.457,52.91,53.384,4045482,0
2012-08-20,53.18,53.18,52.493,52.743,5431389,0
2012-08-21,52.836,52.973,52.334,52.465,5787911,0
2012-08-22,52.411,52.901,52.261,52.669,4723275,0
2012-08-23,52.465,52.65,52.242,52.299,3984095,0
2012-08-24,52.299,53.394,52.187,53.29,4557788,0
2012-08-27,53.394,53.633,53.021,53.225,4025990,0
2012-08-28,53.003,53.587,52.801,53.355,2779016,0
2012-08-29,53.384,53.539,53.003,53.225,3412110,0
2012-08-30,53.03,53.262,52.484,52.993,3649430,0
2012-08-31,53.345,54.172,52.883,54.04,5109228,0
2012-09-04,54.049,54.561,53.724,54.329,4822389,0
2012-09-05,54.143,54.31,52.845,53.012,7408858,0
2012-09-06,53.318,53.762,53.05,53.216,7989232,0
2012-09-07,53.173,53.625,52.901,53.512,4201252,0
2012-09-10,53.662,53.789,53.272,53.318,3825529,0
2012-09-11,53.104,53.281,52.65,53.05,5195584,0
2012-09-12,53.003,53.548,52.855,53.085,4736751,0
2012-09-13,53.198,54.959,53.068,54.737,8445158,0
2012-09-14,54.912,54.968,54.551,54.94,7126137,0
2012-09-17,54.922,55.033,54.709,54.856,4506081,0
2012-09-18,54.624,54.681,54.29,54.383,5411176,0
2012-09-19,54.347,54.728,54.244,54.383,3704385,0
2012-09-20,54.133,54.531,53.799,54.077,6380765,0
2012-09-21,54.18,54.3,53.633,53.633,7540348,0
2012-09-24,53.355,53.615,53.216,53.457,5825997,0
2012-09-25,53.577,54.014,52.927,52.956,5264966,0
2012-09-26,52.966,53.05,51.964,52.038,5608256,0
2012-09-27,52.52,52.669,51.954,52.436,6605067,0
2012-09-28,52.334,53.03,52.048,52.707,5873341,0
2012-10-01,53.003,54.124,53.003,53.512,5252405,0
2012-10-02,53.752,53.976,52.801,53.003,4834974,0
2012-10-03,53.173,53.541,52.883,53.396,4880538,0
2012-10-04,53.765,54.575,53.607,54.295,4097236,0
2012-10-05,54.518,54.63,54.118,54.472,5118829,0
2012-10-08,54.407,54.78,54.267,54.714,3473843,0
2012-10-09,54.77,54.881,54.053,54.176,4619088,0
2012-10-10,54.334,54.593,53.727,53.924,4231440,0
2012-10-11,54.232,54.509,54.091,54.389,4181485,0
2012-10-12,54.267,54.417,53.449,53.85,4731832,0
2012-10-15,53.747,53.934,53.319,53.57,6194512,0
2012-10-16,53.85,54.621,53.85,54.537,4863205,0
2012-10-17,54.799,55.254,54.566,55.227,5866964,0
2012-10-18,54.724,54.853,53.376,53.589,10403181,0
2012-10-19,53.627,53.674,52.568,52.893,8736390,0
2012-10-22,52.8,53.114,52.296,52.781,5378519,0
2012-10-23,52.267,52.342,51.495,51.514,9402019,0
2012-10-24,51.729,52.044,51.235,51.375,6156494,0
2012-10-25,51.672,51.786,51.115,51.57,3922676,0
2012-10-26,51.607,52.174,51.468,51.857,5994358,0
2012-10-31,52.053,52.148,51.505,52.063,6135246,0
2012-11-01,52.23,53.134,52.083,52.883,7489802,0
2012-11-02,53.386,53.422,52.667,52.751,6565508,0
2012-11-05,52.286,52.548,51.951,52.426,4029528,0
2012-11-06,52.594,53.467,52.529,53.199,5475044,0
2012-11-07,52.676,52.676,51.413,51.691,8349424,0
2012-11-08,51.721,52.361,51.625,51.681,4871981,0
2012-11-09,51.721,52.434,51.645,51.933,5053757,0
2012-11-12,52.092,52.184,51.468,51.645,3538751,0
2012-11-13,51.395,51.645,50.889,50.917,4910245,0
2012-11-14,50.937,51.159,49.739,49.906,6277532,0
2012-11-15,49.85,50.182,49.319,49.897,5109656,0
2012-11-16,49.85,50.762,49.84,50.51,7055576,0
2012-11-19,50.984,51.404,50.864,51.375,7934020,0
2012-11-20,51.207,51.979,51.088,51.96,4342458,0
2012-11-21,52.063,52.249,51.906,52.073,3721103,0
2012-11-23,52.267,52.603,52.174,52.568,1599218,0
2012-11-26,52.323,52.409,51.599,51.803,5573019,0
2012-11-27,51.59,51.831,50.556,50.639,10640310,0
2012-11-28,50.38,51.721,50.38,51.635,7757455,0
2012-11-29,51.886,52.332,51.645,52.019,4931914,0
2012-11-30,51.96,52.174,51.822,51.999,6147884,0
2012-12-03,52.174,52.585,52.027,52.083,5327045,0
2012-12-04,52.009,52.267,51.599,51.941,4205797,0
2012-12-05,51.989,52.706,51.857,52.463,6092771,0
2012-12-06,52.323,52.399,51.979,52.203,4143583,0
2012-12-07,52.323,52.686,52.277,52.657,3965931,0
2012-12-10,52.714,52.973,52.482,52.79,4067904,0
2012-12-11,53.022,53.57,52.947,53.077,4668728,0
2012-12-12,53.346,54.275,53.189,53.646,6387987,0
2012-12-13,53.636,53.952,53.487,53.692,5080513,0
2012-12-14,53.495,53.627,52.568,52.696,5443057,0
2012-12-17,52.927,53.346,52.827,53.273,6234439,0
2012-12-18,53.719,54.157,53.589,53.783,7723014,0
2012-12-19,53.356,53.664,52.781,52.827,7281346,0
2012-12-20,52.918,53.403,52.854,53.396,6065050,0
2012-12-21,53.199,53.775,52.426,53.627,12326170,0
2012-12-24,53.533,53.895,53.431,53.514,2357268,0
2012-12-26,53.597,53.684,53.077,53.144,3643419,0
2012-12-27,53.173,53.253,51.979,52.732,5689335,0
2012-12-28,52.501,53.059,52.434,52.714,4401122,0
2012-12-31,52.529,53.477,52.315,53.467,6027158,0
2013-01-02,54.449,55.027,54.431,54.839,6525796,0
2013-01-03,54.886,55.315,54.729,55.071,5376006,0
2013-01-04,54.57,55.69,54.57,55.643,4303504,0
2013-01-07,55.334,55.996,55.334,55.877,4134871,0
2013-01-08,55.754,56.307,55.567,56.195,5315874,0
2013-01-09,56.399,56.849,56.147,56.249,6305152,0
2013-01-10,56.418,56.743,56.09,56.743,7001413,0
2013-01-11,56.472,57.846,56.298,57.165,11240692,0
2013-01-14,56.734,57.304,56.669,57.136,5545620,0
2013-01-15,56.147,56.791,56.035,56.714,6855296,0
2013-01-16,56.772,56.801,56.452,56.589,4308364,0
2013-01-17,57.034,57.126,56.549,56.696,5021666,0
2013-01-18,55.887,56.269,54.981,55.801,10644720,0
2013-01-22,55.652,55.915,55.081,55.448,7743707,0
2013-01-23,55.277,55.342,54.886,55.009,6712005,0
2013-01-24,55.206,55.55,55.081,55.352,5818572,0
2013-01-25,55.606,55.727,55.25,55.54,4418483,0
2013-01-28,55.483,55.587,54.794,55.139,5588110,0
2013-01-29,55.149,55.606,55.027,55.493,5927952,0
2013-01-30,55.296,55.7,55.224,55.382,6315793,0
2013-01-31,55.42,55.838,54.896,54.896,6365182,0
2013-02-01,55.352,56.119,55.352,55.925,6467527,0
2013-02-04,55.501,55.763,55.27,55.458,4947841,0
2013-02-05,55.801,56.849,55.71,56.623,6849785,0
2013-02-06,55.968,56.762,55.943,56.529,6754037,0
2013-02-07,56.529,58.192,56.52,58.005,12833790,0
2013-02-08,57.93,58.182,57.389,57.686,7215173,0
2013-02-11,57.595,57.921,57.276,57.856,3680982,0
2013-02-12,57.958,58.395,57.827,58.06,4558535,0
2013-02-13,58.293,58.585,57.771,57.967,3651948,0
2013-02-14,57.948,58.479,57.713,58.192,4749317,0
2013-02-15,58.405,58.509,57.343,57.586,5737157,0
2013-02-19,57.567,58.248,57.567,58.136,3856333,0
2013-02-20,57.93,58.312,57.752,57.79,5927452,0
2013-02-21,57.752,57.874,57.071,57.445,5665056,0
2013-02-22,57.743,58.414,57.677,58.405,5567912,0
2013-02-25,58.593,58.807,57.865,57.893,9241962,0
2013-02-26,57.93,58.042,57.454,57.799,6361412,0
2013-02-27,57.623,58.434,57.527,58.34,5096305,0
2013-02-28,58.275,58.479,57.762,58.015,5749349,0
2013-03-01,57.723,58.332,57.416,58.22,5641506,0
2013-03-04,58.077,58.807,57.911,58.705,5022608,0
2013-03-05,59.048,60.133,58.864,59.852,7839501,0
2013-03-06,60.123,60.616,60.068,60.346,6193040,0
2013-03-07,60.422,60.563,59.871,60.264,4763492,0
2013-03-08,60.356,60.451,59.434,60.394,6224238,0
2013-03-11,60.422,61.254,60.403,61.14,5686387,0
2013-03-12,61.262,61.412,60.732,60.944,5682982,0
2013-03-13,60.896,61.234,60.789,60.954,4503515,0
2013-03-14,61.066,61.373,60.944,61.031,4029300,0
2013-03-15,61.272,62.009,60.992,61.693,11001176,0
2013-03-18,60.732,61.73,60.451,61.402,5228267,0
2013-03-19,61.597,61.74,60.488,60.796,4914473,0
2013-03-20,61.094,61.73,61.094,61.606,4432776,0
2013-03-21,61.452,61.597,60.916,61.058,3856767,0
2013-03-22,61.224,61.934,61.179,61.813,4136090,0
2013-03-25,62.156,62.328,61.442,61.702,7069893,0
2013-03-26,61.981,62.765,61.952,62.699,4602305,0
2013-03-27,62.166,62.785,62.166,62.681,3112186,0
2013-03-28,62.831,62.989,62.541,62.969,4666026,0
2013-04-01,62.931,63.241,62.55,62.785,3227419,0
2013-04-02,62.895,63.25,62.635,63.137,4201390,0
2013-04-03,63.345,63.374,61.828,62.025,5449618,0
2013-04-04,62.182,62.688,62.073,62.476,3882004,0
2013-04-05,61.573,61.601,60.637,61.134,7368208,0
2013-04-08,61.32,61.582,60.977,61.417,4979855,0
2013-04-09,61.456,61.493,60.995,61.061,5214894,0
2013-04-10,61.275,61.397,61.192,61.228,8422150,0
2013-04-11,61.294,61.726,61.042,61.545,6790838,0
2013-04-12,61.284,61.649,61.024,61.493,4238259,0
2013-04-15,61.349,61.417,60.004,60.013,7485983,0
2013-04-16,60.385,60.899,60.17,60.471,6621763,0
2013-04-17,60.031,60.209,59.384,60.041,7397960,0
2013-04-18,59.955,61.688,59.58,60.89,11170411,0
2013-04-19,61.228,62.959,61.164,62.949,9038516,0
2013-04-22,62.84,62.959,62.025,62.408,6186098,0
2013-04-23,62.548,63.231,62.389,63.147,5105670,0
2013-04-24,63.111,63.307,62.764,63.121,4355934,0
2013-04-25,63.431,64.647,63.326,63.785,6231609,0
2013-04-26,63.776,64.049,63.26,63.431,4652503,0
2013-04-29,63.673,63.851,63.297,63.317,3132134,0
2013-04-30,63.549,64.111,63.288,64.049,5006087,0
2013-05-01,63.896,64.458,63.814,63.923,4023881,0
2013-05-02,64.068,65.039,64.01,64.953,3819443,0
2013-05-03,65.459,66.557,65.441,65.749,7463418,0
2013-05-06,65.739,66.079,65.487,65.593,5004425,0
2013-05-07,65.602,65.965,65.497,65.759,4672976,0
2013-05-08,65.459,65.928,65.133,65.826,3831884,0
2013-05-09,65.769,66.012,65.263,65.729,4010638,0
2013-05-10,65.685,65.769,65.219,65.612,3784470,0
2013-05-13,65.621,65.729,64.915,65.338,5489538,0
2013-05-14,65.487,67.041,65.396,66.951,6534447,0
2013-05-15,66.781,68.378,66.781,68.138,5571633,0
2013-05-16,67.979,68.297,67.529,67.622,4124597,0
2013-05-17,67.671,68.702,67.652,68.645,5198325,0
2013-05-20,68.635,69.787,68.549,69.655,5709774,0
2013-05-21,69.722,70.647,69.655,70.321,5480324,0
2013-05-22,70.617,72.099,69.541,69.693,13297162,0
2013-05-23,69.168,70.207,68.918,69.926,8529029,0
2013-05-24,69.363,70.545,69.261,70.47,5942961,0
2013-05-28,71.07,72.199,71.05,71.302,7841852,0
2013-05-29,70.964,71.77,70.58,70.993,6066172,0
2013-05-30,71.171,71.995,71.079,71.285,5786421,0
2013-05-31,71.276,72.448,70.882,70.882,7678198,0
2013-06-03,71.05,71.78,70.805,71.592,7239867,0
2013-06-04,71.621,72.314,71.114,71.209,6053908,0
2013-06-05,71.132,71.416,69.879,69.992,6694257,0
2013-06-06,69.982,71.387,69.879,71.377,5828950,0
2013-06-07,71.79,73.138,71.573,73.062,7293121,0
2013-06-10,73.006,73.604,72.734,73.286,4309913,0
2013-06-11,72.658,72.882,71.621,71.64,5814443,0
2013-06-12,72.035,72.089,69.916,69.953,7537953,0
2013-06-13,69.713,70.46,69.082,70.413,7198345,0
2013-06-14,70.02,70.197,68.081,68.317,9026994,0
2013-06-17,68.991,69.488,68.71,69.131,6431012,0
2013-06-18,69.354,70.657,69.307,70.197,6104008,0
2013-06-19,70.139,70.311,69.459,69.497,6397512,0
2013-06-20,69.053,69.271,68.166,68.269,6043822,0
2013-06-21,68.702,69.082,67.753,68.635,8061692,0
2013-06-24,67.944,68.195,67.108,67.417,6721785,0
2013-06-25,67.996,68.953,67.934,68.559,5078203,0
2013-06-26,68.944,69.516,68.654,69.187,5228199,0
2013-06-27,69.636,70.617,69.636,70.329,4504180,0
2013-06-28,70.619,70.922,69.98,70.384,8460302,0
2013-07-01,70.712,71.583,70.617,70.815,5349726,0
2013-07-02,70.834,71.643,69.773,70.074,5370513,0
2013-07-03,69.512,70.224,69.406,70.038,3207499,0
2013-07-05,70.722,71.717,70.544,71.662,4797775,0
2013-07-08,72.223,73.07,72.166,72.348,5438129,0
2013-07-09,73.003,73.2,72.386,72.88,4169514,0
2013-07-10,72.673,72.845,71.312,71.679,5188658,0
2013-07-11,72.817,72.889,71.894,72.253,6085900,0
2013-07-12,72.619,73.669,72.581,73.557,5196191,0
2013-07-15,73.822,73.84,72.778,73.108,4519416,0
2013-07-16,73.333,73.567,73.013,73.502,4942804,0
2013-07-17,70.76,72.731,70.074,72.12,17364124,0
2013-07-18,70.844,71.133,69.359,69.503,11025018,0
2013-07-19,69.134,70.186,68.995,69.545,8596928,0
2013-07-22,69.896,70.616,69.69,70.166,5810639,0
2013-07-23,70.459,70.597,69.828,69.876,4381742,0
2013-07-24,70.291,71.436,70.195,70.769,6538358,0
2013-07-25,70.488,71.191,70.459,71.152,4348664,0
2013-07-26,70.901,70.945,69.876,70.75,3767746,0
2013-07-29,70.579,70.769,69.802,70.488,3460197,0
2013-07-30,70.882,70.937,70.272,70.606,4006266,0
2013-07-31,70.57,71.24,68.995,69.276,10992229,0
2013-08-01,69.989,71.463,69.97,71.023,6369297,0
2013-08-02,71.013,71.115,70.43,71.08,2649958,0
2013-08-05,70.872,71.408,70.626,71.303,2382212,0
2013-08-06,71.247,71.463,70.872,71.191,2732432,0
2013-08-07,70.862,71.098,70.291,70.562,3284004,0
2013-08-08,71.172,72.562,70.882,71.547,3507272,0
2013-08-09,71.557,71.707,70.44,70.901,4220765,0
2013-08-12,70.535,71.004,70.327,70.892,2441351,0
2013-08-13,70.892,71.783,70.327,71.585,3157294,0
2013-08-14,71.408,71.773,71.133,71.257,3136629,0
2013-08-15,70.685,70.834,70.074,70.319,4083132,0
2013-08-16,70.301,70.76,70.101,70.588,4523868,0
2013-08-19,70.544,70.626,69.773,69.809,3704617,0
2013-08-20,69.876,70.119,69.302,69.744,3089030,0
2013-08-21,69.503,69.802,68.784,68.966,3176678,0
2013-08-22,69.163,69.493,68.93,69.359,2507684,0
2013-08-23,69.369,69.493,68.676,69.163,2684969,0
2013-08-26,69.266,69.933,68.957,69.126,2526220,0
2013-08-27,68.363,68.487,67.397,67.529,3953455,0
2013-08-28,67.33,67.934,67.183,67.622,3155442,0
2013-08-29,67.435,68.197,67.219,67.818,3148906,0
2013-08-30,68.135,68.223,67.493,67.911,4002167,0
2013-09-03,68.226,68.939,67.743,68.015,4253197,0
2013-09-04,68.101,69.02,67.828,68.686,3103802,0
2013-09-05,68.704,69.71,68.45,69.302,3839746,0
2013-09-06,69.416,69.512,67.989,68.883,3587791,0
2013-09-09,69.106,69.312,68.695,69.173,3397732,0
2013-09-10,69.7,70.111,69.493,70.057,3481250,0
2013-09-11,70.147,70.636,69.867,70.597,3513391,0
2013-09-12,70.703,71.004,70.402,70.703,2664562,0
2013-09-13,70.974,71.133,70.498,70.712,2837281,0
2013-09-16,71.687,71.773,70.844,70.994,4836313,0
2013-09-17,70.994,72.31,70.994,72.233,4309697,0
2013-09-18,72.3,73.07,71.878,72.909,4404322,0
2013-09-19,73.07,73.154,72.448,72.845,4258363,0
2013-09-20,72.889,73.145,72.448,72.61,10786465,0
2013-09-23,72.581,72.927,71.491,71.783,4344054,0
2013-09-24,71.736,72.253,71.332,71.436,3202519,0
2013-09-25,71.491,71.894,71.013,71.36,3290819,0
2013-09-26,71.369,72.31,71.162,71.67,3116855,0
2013-09-27,71.426,71.454,70.834,71.266,2686186,0
2013-09-30,70.781,71.63,70.488,71.317,3526731,0
2013-10-01,71.032,71.379,70.853,71.303,3162330,0
2013-10-02,70.768,70.918,69.862,70.25,4632435,0
2013-10-03,69.806,69.976,69.041,69.723,4633598,0
2013-10-04,69.588,70.015,69.334,69.995,3061317,0
2013-10-07,69.233,69.26,68.667,68.705,3525138,0
2013-10-08,68.786,68.855,67.943,68.023,4195089,0
2013-10-09,68.178,68.488,67.896,68.023,4991318,0
2013-10-10,68.942,70.333,68.768,70.325,4002281,0
2013-10-11,70.333,71.07,70.089,71.022,4155169,0
2013-10-14,70.953,71.688,70.739,71.654,3201593,0
2013-10-15,71.239,71.923,70.861,70.88,4367979,0
2013-10-16,71.247,72.293,71.07,71.888,6866137,0
2013-10-17,73.414,75.732,73.281,75.572,11006379,0
2013-10-18,75.496,75.993,74.704,75.844,8066853,0
2013-10-21,75.796,76.286,75.645,75.732,3919124,0
2013-10-22,76.081,76.456,75.762,76.173,3503472,0
2013-10-23,75.882,76.127,75.365,75.947,3073551,0
2013-10-24,76.081,76.296,75.778,76.201,3377985,0
2013-10-25,76.155,77.869,76.071,77.812,6678995,0
2013-10-28,77.917,78.313,77.266,77.954,4847578,0
2013-10-29,78.294,78.877,78.114,78.799,3700190,0
2013-10-30,78.914,78.962,77.991,78.274,3978978,0
2013-10-31,78.183,78.373,77.146,77.248,5971052,0
2013-11-01,77.35,77.839,77.039,77.389,3565965,0
2013-11-04,77.625,77.839,77,77.173,2814748,0
2013-11-05,76.891,77.36,76.38,77.145,2758003,0
2013-11-06,77.755,77.802,77.067,77.35,2799457,0
2013-11-07,77.547,77.802,76.181,76.22,3700891,0
2013-11-08,76.587,77.192,76.371,77.03,4638913,0
2013-11-11,76.74,76.937,76.475,76.672,2361319,0
2013-11-12,76.514,76.625,75.9,76.324,2375209,0
2013-11-13,75.891,76.74,75.563,76.711,3002563,0
2013-11-14,76.872,77.154,76.625,77.135,2424895,0
2013-11-15,78.207,78.425,77.585,77.991,4713384,0
2013-11-18,78.039,78.16,77.389,77.557,3296209,0
2013-11-19,77.595,78.067,77.493,77.672,2945891,0
2013-11-20,78.141,78.575,77.2,77.473,3728049,0
2013-11-21,77.832,79.122,77.773,79.075,4623889,0
2013-11-22,79.045,79.055,78.527,78.98,2856129,0
2013-11-25,79.422,79.838,79.197,79.677,3883198,0
2013-11-26,79.83,80.621,79.782,80.147,5199230,0
2013-11-27,80.309,80.686,80.047,80.621,2675395,0
2013-11-29,81.1,81.396,80.752,81.025,2270929,0
2013-12-02,81.024,81.503,80.215,80.336,3845646,0
2013-12-03,80.166,80.584,79.515,79.901,3755067,0
2013-12-04,79.525,80.496,79.1,79.799,3790623,0
2013-12-05,79.581,80.262,79.466,79.836,3894535,0
2013-12-06,80.621,81.09,80.393,80.942,2830984,0
2013-12-09,81.166,81.384,80.393,80.768,2586729,0
2013-12-10,80.42,80.759,80.137,80.336,2508221,0
2013-12-11,80.329,80.695,78.942,79.029,4015449,0
2013-12-12,78.914,79.386,78.379,78.462,3794541,0
2013-12-13,78.481,79.045,78.397,78.819,3817166,0
2013-12-16,79.084,80.037,79.084,79.611,3820940,0
2013-12-17,79.792,79.801,79.112,79.225,3075502,0
2013-12-18,79.403,81.117,78.697,80.996,5661112,0
2013-12-19,81.158,81.715,81.129,81.604,4189435,0
2013-12-20,81.884,82.897,81.631,82.698,6665609,0
2013-12-23,83.103,83.65,83.044,83.397,3433723,0
2013-12-24,83.423,83.801,83.28,83.756,1104096,0
2013-12-26,83.953,84.264,83.82,84.047,1848008,0
2013-12-27,83.877,84.53,83.877,84.227,1903348,0
2013-12-30,84.227,84.632,84.182,84.603,1873255,0
2013-12-31,84.869,85.738,84.54,85.681,3266194,0
2014-01-02,85.844,86.012,84.408,84.473,5418152,0
2014-01-03,84.191,85.068,83.698,84.746,4117688,0
2014-01-06,84.491,85.008,84.191,84.491,3020224,0
2014-01-07,84.933,85.433,83.841,84.172,4288560,0
2014-01-08,83.728,84.652,83.728,84.435,4108885,0
2014-01-09,84.887,84.926,83.17,83.934,3673658,0
2014-01-10,84.294,84.575,83.199,83.621,3072551,0
2014-01-13,83.593,84.047,82.045,82.15,5973794,0
2014-01-14,82.235,82.584,81.28,82.272,5059567,0
2014-01-15,82.594,83.603,82.235,83.338,4760362,0
2014-01-16,83.103,83.328,82.405,82.897,3530536,0
2014-01-17,86.965,88.411,85.512,85.907,15896668,0
2014-01-21,86.852,87.551,84.652,85.55,8423372,0
2014-01-22,85.596,86.333,85.576,86.061,4075439,0
2014-01-23,85.455,85.455,83.747,84.209,5571087,0
2014-01-24,83.483,84.398,81.838,82.113,6735276,0
2014-01-27,82.301,82.887,80.943,80.952,5986195,0
2014-01-28,81.072,82.328,80.837,81.819,4350754,0
2014-01-29,81.487,82.064,80.676,80.789,3555971,0
2014-01-30,81.639,82.14,81.28,81.8,4510554,0
2014-01-31,80.506,81.129,80.185,80.291,5059757,0
2014-02-03,80.262,80.668,78.164,78.25,6109873,0
2014-02-04,78.485,79.997,78.032,79.326,5697487,0
2014-02-05,78.58,79.438,78.335,79.061,3452242,0
2014-02-06,79.799,80.988,79.629,80.923,5752472,0
2014-02-07,81.178,82.318,81.006,82.159,4793277,0
2014-02-10,82.944,84.01,82.629,83.423,5705416,0
2014-02-11,83.443,83.897,83.266,83.65,3823561,0
2014-02-12,83.756,84.094,83.483,84.065,2635274,0
2014-02-13,83.453,84.029,83.113,83.953,2922397,0
2014-02-14,83.82,84.302,83.348,84.047,2864703,0
2014-02-18,83.857,84.182,83.377,84.065,3803242,0
2014-02-19,83.953,85.294,83.811,83.897,4587541,0
2014-02-20,83.963,84.264,83.217,84.056,4671785,0
2014-02-21,84.104,84.435,83.631,83.811,4033096,0
2014-02-24,83.857,85.398,83.85,84.916,3460113,0
2014-02-25,84.991,85.342,84.191,84.907,3086503,0
2014-02-26,85.145,85.641,84.244,84.737,5125355,0
2014-02-27,84.662,85.398,84.53,85.265,3256809,0
2014-02-28,85.227,87.014,85.078,86.2,4967107,0
2014-03-03,85.56,85.586,84.199,84.962,3673833,0
2014-03-04,85.983,87.522,85.963,87.456,3976792,0
2014-03-05,87.438,87.438,86.795,87.014,3268341,0
2014-03-06,87.41,88.43,87.222,88.316,4195748,0
2014-03-07,88.864,89.098,88.164,88.638,4092323,0
2014-03-10,88.411,88.656,87.957,88.486,2349435,0
2014-03-11,88.629,88.656,87.853,88.016,2060957,0
2014-03-12,87.522,87.75,86.786,87.731,2632576,0
2014-03-13,88.016,88.28,85.379,85.641,4225472,0
2014-03-14,85.512,86.145,84.652,85.155,3795071,0
2014-03-17,85.474,86.627,85.455,86.18,3219089,0
2014-03-18,86.19,86.852,86.061,86.494,2486700,0
2014-03-19,86.569,86.843,85.255,85.681,3547526,0
2014-03-20,85.445,86.786,85.208,86.589,4002456,0
2014-03-21,87.619,88.505,86.276,86.429,7078413,0
2014-03-24,86.598,86.645,85.265,85.944,2674601,0
2014-03-25,86.294,86.786,85.586,85.787,2562721,0
2014-03-26,86.276,86.589,84.642,84.672,3189054,0
2014-03-27,84.71,85.398,84.302,84.981,3815033,0
2014-03-28,85.245,86.465,84.991,85.427,3323880,0
2014-03-31,86.012,86.825,84.879,85.02,5477182,0
2014-04-01,85.37,86.153,85.19,86.097,2987869,0
2014-04-02,86.012,86.239,85.33,85.585,3048993,0
2014-04-03,85.843,86.343,85.585,86.136,2623265,0
2014-04-04,86.315,86.532,84.325,84.423,3105130,0
2014-04-07,84.307,84.668,81.942,81.988,5870914,0
2014-04-08,82.015,82.178,81.021,81.883,4098630,0
2014-04-09,82.272,83.996,82.025,83.996,3802077,0
2014-04-10,83.76,84.023,80.756,80.814,5506517,0
2014-04-11,80.37,80.899,79.517,80.04,4240086,0
2014-04-14,80.559,81.742,79.565,80.948,4241811,0
2014-04-15,81.249,82.112,79.831,81.456,3952333,0
2014-04-16,82.386,82.82,81.873,82.747,4283294,0
2014-04-17,82.368,83.239,80.569,81.629,9764415,0
2014-04-21,81.98,82.235,81.573,82.054,3973965,0
2014-04-22,82.092,82.783,81.827,82.433,3612847,0
2014-04-23,82.378,82.973,82.054,82.49,4001311,0
2014-04-24,82.613,83.292,82.282,82.756,3366378,0
2014-04-25,82.386,82.649,82.006,82.395,4470205,0
2014-04-28,82.783,82.917,81.277,82.423,5028338,0
2014-04-29,82.689,83.267,82.546,83.115,3013414,0
2014-04-30,82.946,82.993,82.328,82.773,4596411,0
2014-05-01,82.868,82.917,81.732,82.197,4943161,0
2014-05-02,82.149,82.659,81.808,82.301,3915929,0
2014-05-05,81.419,82.765,81.185,82.708,3527961,0
2014-05-06,82.605,82.605,81.494,81.61,3453259,0
2014-05-07,82.168,83.36,81.524,83.292,4860355,0
2014-05-08,83.201,84.526,82.993,83.901,4457535,0
2014-05-09,83.751,84.289,83.436,84.109,2476577,0
2014-05-12,84.688,85.18,84.562,84.884,2475626,0
2014-05-13,84.932,85.206,84.298,84.344,2427197,0
2014-05-14,84.423,84.668,83.605,83.751,2364420,0
2014-05-15,83.506,83.861,82.472,82.936,3516507,0
2014-05-16,82.936,83.085,82.272,82.839,3234683,0
2014-05-19,82.537,83.524,82.472,83.426,2117989,0
2014-05-20,83.145,83.36,82.235,82.452,2960476,0
2014-05-21,82.907,83.446,82.728,83.182,2667618,0
2014-05-22,83.115,83.682,82.888,83.456,2804092,0
2014-05-23,83.417,84.129,83.311,84.052,1967145,0
2014-05-27,84.829,86.599,84.589,86.522,5380356,0
2014-05-28,86.447,86.495,85.806,86.21,2605609,0
2014-05-29,86.267,86.437,85.708,86.42,2818590,0
2014-05-30,86.153,86.797,86.051,86.628,3796969,0
2014-06-02,86.902,87.205,86.56,86.997,2991378,0
2014-06-03,86.732,86.958,86.411,86.845,2734734,0
2014-06-04,86.713,87.007,86.466,86.921,2785289,0
2014-06-05,87.024,88.247,86.655,87.858,3404290,0
2014-06-06,87.991,89.882,87.875,89.856,4806905,0
2014-06-09,90.018,90.772,89.609,90.48,4040408,0
2014-06-10,90.028,90.309,89.638,90.206,2558208,0
2014-06-11,89.931,90.186,89.6,90.018,1990437,0
2014-06-12,90.272,90.395,89.335,89.713,3031956,0
2014-06-13,89.892,90.1,89.353,89.798,1893831,0
2014-06-16,89.327,89.704,88.842,89.343,2991865,0
2014-06-17,89.343,90.129,89.005,89.618,2717011,0
2014-06-18,89.704,90.499,89.071,90.47,2592850,0
2014-06-19,90.377,90.605,89.495,90.009,3386737,0
2014-06-20,90.49,90.927,89.961,90.451,5690425,0
2014-06-23,90.256,90.652,89.743,90.423,2220714,0
2014-06-24,90.028,90.461,89.232,89.4,2206220,0
2014-06-25,89.241,90.139,89.183,89.6,2533269,0
2014-06-26,89.78,89.882,88.558,89.279,2740757,0
2014-06-27,89.232,89.989,89.115,89.872,3834884,0
2014-06-30,89.941,90.263,89.515,89.818,2782449,0
2014-07-01,90.339,91.115,90.206,90.272,3196547,0
2014-07-02,90.12,90.679,89.999,90.139,1685143,0
2014-07-03,90.49,90.831,90.149,90.735,1725671,0
2014-07-07,90.414,90.565,90.055,90.319,2073213,0
2014-07-08,89.864,89.951,88.588,89.535,2987864,0
2014-07-09,90.712,90.712,89.618,89.942,2787312,0
2014-07-10,88.812,90.01,88.442,89.674,2348975,0
2014-07-11,89.495,89.799,89.003,89.684,2221027,0
2014-07-14,90.407,90.738,89.648,89.753,2515383,0
2014-07-15,89.99,90.341,89.24,89.665,3685843,0
2014-07-16,90.01,90.274,89.495,89.684,2884084,0
2014-07-17,89.201,89.903,88.204,88.281,3283502,0
2014-07-18,88.594,89.172,88.385,88.794,3542451,0
2014-07-21,88.565,88.67,87.702,88.176,2445617,0
2014-07-22,88.774,89.298,88.498,88.641,2540231,0
2014-07-23,88.469,88.85,88.119,88.556,2090683,0
2014-07-24,88.604,88.878,88.147,88.433,3184710,0
2014-07-25,88.044,88.357,86.942,87.273,4118130,0
2014-07-28,87.246,87.37,86.296,87.208,4501985,0
2014-07-29,87.178,87.559,86.875,87.065,5032784,0
2014-07-30,87.444,87.643,85.48,86.306,5339777,0
2014-07-31,85.508,85.688,83.535,83.543,7964973,0
2014-08-01,83.067,83.294,81.408,82.09,12912356,0
2014-08-04,82.214,82.821,82.071,82.527,6050180,0
2014-08-05,82.261,82.613,81.541,81.987,5271343,0
2014-08-06,81.682,82.394,81.644,82.023,5062155,0
2014-08-07,82.394,82.728,81.541,81.663,4781363,0
2014-08-08,81.729,83.077,81.561,83.037,4431335,0
2014-08-11,83.468,83.695,82.537,82.546,3781149,0
2014-08-12,82.595,82.679,82.307,82.669,3272371,0
2014-08-13,83.012,83.608,82.747,82.974,2728843,0
2014-08-14,83.067,83.353,82.689,82.849,3685436,0
2014-08-15,83.333,83.428,81.862,82.214,3471428,0
2014-08-18,82.869,83.047,82.576,82.747,2814580,0
2014-08-19,83.146,83.808,83.019,83.656,3711664,0
2014-08-20,83.552,84.161,83.448,84.008,3310607,0
2014-08-21,84.151,84.807,84.103,84.624,3180353,0
2014-08-22,84.474,84.975,84.321,84.379,2952566,0
2014-08-25,85.024,85.649,84.797,85.053,3928505,0
2014-08-26,85.072,85.376,84.568,84.634,3091141,0
2014-08-27,84.729,85.053,84.483,84.72,2772763,0
2014-08-28,84.339,84.807,84.123,84.513,3502290,0
2014-08-29,84.844,85.159,84.577,85.014,2815713,0
2014-09-02,85.348,85.566,84.758,85.177,3783736,0
2014-09-03,85.575,85.905,85.442,85.575,3091279,0
2014-09-04,85.547,85.877,84.891,85.11,2738147,0
2014-09-05,85.101,85.195,84.513,85.072,2712888,0
2014-09-08,84.872,85.281,84.133,84.427,3814726,0
2014-09-09,84.349,84.398,83.304,83.448,4235621,0
2014-09-10,83.636,84.171,83.552,83.932,3656178,0
2014-09-11,83.589,84.113,83.428,83.941,2904115,0
2014-09-12,83.715,83.827,83.012,83.203,4991868,0
2014-09-15,83.875,83.875,82.699,82.956,4199677,0
2014-09-16,82.747,84.209,82.48,83.885,6268482,0
2014-09-17,84.123,85.024,83.855,84.558,4698480,0
2014-09-18,84.807,86.002,84.787,85.537,4539720,0
2014-09-19,86.088,86.088,84.891,85.159,7506732,0
2014-09-22,85.043,85.528,84.398,84.483,3305985,0
2014-09-23,84.064,84.739,83.763,83.837,3914237,0
2014-09-24,83.991,84.161,83.418,84.037,5349350,0
2014-09-25,84.027,84.321,82.367,82.367,5949282,0
2014-09-26,82.747,84.181,82.546,83.895,4719426,0
2014-09-29,83.193,83.562,82.728,83.498,3480320,0
2014-09-30,83.735,83.847,82.928,83.106,4065442,0
2014-10-01,82.746,83.136,81.42,81.706,5026540,0
2014-10-02,82.258,82.365,80.992,81.764,4428583,0
2014-10-03,82.516,83.126,82.097,82.994,4832423,0
2014-10-06,83.489,83.765,82.612,82.868,3307038,0
2014-10-07,82.315,82.315,81.249,81.268,4106859,0
2014-10-08,81.326,83.285,80.937,83.231,4451001,0
2014-10-09,83.156,83.774,81.716,81.784,5665552,0
2014-10-10,81.678,82.554,80.927,80.927,4447880,0
2014-10-13,80.706,81.175,78.662,78.821,5327062,0
2014-10-14,79.231,79.402,78.564,78.783,6474597,0
2014-10-15,77.222,77.879,74.661,77.06,9615376,0
2014-10-16,75.792,77.574,75.041,76.402,9619257,0
2014-10-17,77.041,80.477,77.031,78.632,9635987,0
2014-10-20,78.831,80.079,78.68,79.994,5502630,0
2014-10-21,80.65,81.565,80.402,81.546,5094702,0
2014-10-22,81.526,81.764,79.915,79.945,5442490,0
2014-10-23,81.059,81.745,80.812,81.516,5251424,0
2014-10-24,81.594,82.297,81.496,82.268,3789180,0
2014-10-27,81.897,82.603,81.658,82.488,3791936,0
2014-10-28,82.907,83.8,82.801,83.8,3779155,0
2014-10-29,84.04,84.734,83.459,84.116,4823212,0
2014-10-30,84.353,85.21,83.984,84.497,5327644,0
2014-10-31,85.638,86.268,85.097,85.647,7192578,0
2014-11-03,86.001,86.849,85.905,86.505,3894067,0
2014-11-04,86.287,87.057,86.171,87.011,3321941,0
2014-11-05,87.373,88.03,87.373,88.002,3799003,0
2014-11-06,87.724,87.792,86.753,87.201,6306839,0
2014-11-07,87.324,88.058,86.867,87.848,3853468,0
2014-11-10,87.801,88.012,87.458,87.982,3086177,0
2014-11-11,87.866,88.162,87.116,87.354,2857685,0
2014-11-12,86.801,87.276,86.743,87.172,4017400,0
2014-11-13,87.315,87.315,86.592,86.716,3820652,0
2014-11-14,86.716,86.877,86.031,86.335,2480211,0
2014-11-17,85.924,85.943,85.364,85.823,2752251,0
2014-11-18,85.895,86.582,85.725,86.248,2284900,0
2014-11-19,85.982,86.421,85.715,86.171,2794860,0
2014-11-20,85.535,86.562,85.526,86.287,2967595,0
2014-11-21,87.276,87.295,85.982,86.07,4242041,0
2014-11-24,86.458,86.811,85.895,86.687,3633230,0
2014-11-25,86.839,87.201,86.421,87.029,3480107,0
2014-11-26,87.324,87.324,86.582,87.077,2329617,0
2014-11-28,87.23,88.124,87.201,88.002,3224191,0
2014-12-01,87.714,88.2,87.276,87.734,3510893,0
2014-12-02,88.172,88.553,87.905,88.553,3268192,0
2014-12-03,88.181,88.667,86.697,86.887,6212004,0
2014-12-04,87.458,87.458,86.83,87.44,4201100,0
2014-12-05,87.875,88.42,87.647,88.219,3016832,0
2014-12-08,88.248,89.4,87.982,89.085,4692105,0
2014-12-09,87.783,88.934,87.582,88.894,4298191,0
2014-12-10,88.42,89.21,88.133,88.314,4891886,0
2014-12-11,88.657,90.095,88.505,88.677,4641014,0
2014-12-12,87.982,88.572,86.592,86.649,4712965,0
2014-12-15,87.067,87.201,84.887,85.734,5006126,0
2014-12-16,84.962,86.448,83.974,84.02,5187691,0
2014-12-17,84.324,86.239,84.116,86.116,5465695,0
2014-12-18,87.315,88.753,87.116,88.716,4782898,0
2014-12-19,88.514,89.419,87.934,88.457,7530350,0
2014-12-22,88.544,89.181,88.392,89.143,3056939,0
2014-12-23,89.22,89.773,89.171,89.334,3008578,0
2014-12-24,89.467,90.259,89.467,89.582,1387879,0
2014-12-26,89.695,90.267,89.695,89.782,1512206,0
2014-12-29,89.505,90.354,89.505,89.763,1557485,0
2014-12-30,89.725,89.943,89.535,89.763,1496619,0
2014-12-31,90.124,90.22,88.553,88.591,2422017,0
2015-01-02,88.716,89.448,87.734,88.572,2568558,0
2015-01-05,88.04,88.344,86.001,86.23,3653363,0
2015-01-06,86.448,86.553,83.737,84.392,5049718,0
2015-01-07,86.913,86.913,85.499,86.235,5932194,0
2015-01-08,87.323,87.677,86.904,87.457,3959426,0
2015-01-09,87.457,87.667,86.176,86.349,3855217,0
2015-01-12,86.427,86.847,85.07,85.47,3382871,0
2015-01-13,86.206,87.037,84.449,85.213,3704306,0
2015-01-14,83.506,84.44,82.369,83.152,6940716,0
2015-01-15,83.56,84.066,80.744,82.013,6105806,0
2015-01-16,81.688,82.329,80.926,82.167,7087803,0
2015-01-20,82.568,83.773,82.529,83.331,6641325,0
2015-01-21,83.617,83.773,82.863,83.725,7519083,0
2015-01-22,80.696,82.242,79.741,80.573,17161665,0
2015-01-23,80.629,81.478,80.18,80.343,7710368,0
2015-01-26,80.009,80.505,79.379,79.552,6944394,0
2015-01-27,78.786,79.532,78.386,78.69,6627093,0
2015-01-28,79.073,79.637,78.031,78.051,8142193,0
2015-01-29,78.376,78.624,77.507,78.309,7901198,0
2015-01-30,78.424,78.5,76.935,77.057,7550107,0
2015-02-02,77.316,78.546,77.21,78.434,5716418,0
2015-02-03,78.864,79.999,78.824,79.961,5849270,0
2015-02-04,79.741,80.668,79.579,79.846,6445863,0
2015-02-05,80.457,81.106,80.296,80.916,4153558,0
2015-02-06,81.277,82.138,80.955,81.185,5382003,0
2015-02-09,80.725,81.413,80.505,81.155,3247298,0
2015-02-10,81.747,82.1,81.287,81.977,3758990,0
2015-02-11,82.004,82.301,81.478,82.138,4581052,0
2015-02-12,76.426,77.86,76.398,76.857,34186896,0
2015-02-13,75.865,76.159,74.22,74.565,36515818,0
2015-02-17,73.686,75.751,73.647,75.521,19453827,0
2015-02-18,75.178,76.657,75.178,76.187,14049022,0
2015-02-19,76.294,76.379,74.069,74.87,21840462,0
2015-02-20,74.699,76.284,74.68,76.236,11883278,0
2015-02-23,76.389,76.857,75.892,76.686,7187220,0
2015-02-24,76.686,78.021,76.647,77.22,11467185,0
2015-02-25,77.507,78.546,77.229,78.471,8570237,0
2015-02-26,79.273,79.711,78.699,79.502,9112511,0
2015-02-27,79.502,79.627,77.85,77.918,8503921,0
2015-03-02,78.051,78.51,77.889,78.337,5762399,0
2015-03-03,77.344,78.242,77.258,78.222,7179280,0
2015-03-04,77.879,77.889,76.935,76.998,6430368,0
2015-03-05,77.028,77.736,77.008,77.498,5834336,0
2015-03-06,76.998,77.498,76.456,76.695,6838019,0
2015-03-09,76.524,77.192,76.353,76.887,6121568,0
2015-03-10,76.14,76.177,75.32,75.549,7879607,0
2015-03-11,75.731,76.159,75.549,75.875,4760394,0
2015-03-12,76.495,78.309,76.426,76.475,9829902,0
2015-03-13,77.975,77.975,76.353,76.973,7245563,0
2015-03-16,77.239,77.975,77.116,77.832,5544593,0
2015-03-17,77.525,77.553,76.926,77.412,4458921,0
2015-03-18,76.954,78.615,76.657,78.176,6753412,0
2015-03-19,78.156,78.271,77.296,77.87,4897461,0
2015-03-20,78.108,79.32,77.832,78.978,9778171,0
2015-03-23,78.978,79.781,78.5,78.5,7635307,0
2015-03-24,78.347,78.461,77.611,77.709,5463650,0
2015-03-25,77.488,77.802,76.426,76.504,9327902,0
2015-03-26,76.085,76.187,74.384,74.949,16944047,0
2015-03-27,74.87,75.1,74.212,74.46,9447904,0
2015-03-30,74.821,75.204,74.489,74.538,7628503,0
2015-03-31,74.631,75.245,74.373,74.852,6176600,0
2015-04-01,74.786,76.002,74.594,75.628,6432428,0
2015-04-02,75.628,76.433,75.284,76.367,5943689,0
2015-04-06,76.021,76.75,75.436,76.3,3998222,0
2015-04-07,75.092,76.06,74.988,75.053,6177537,0
2015-04-08,75.141,76.04,75.024,75.398,6685410,0
2015-04-09,75.343,76.012,75.131,75.85,4464289,0
2015-04-10,76.1,76.625,75.887,76.261,3592139,0
2015-04-13,76.394,76.645,75.946,75.956,4270509,0
2015-04-14,76.271,76.625,75.59,76.165,4397000,0
2015-04-15,76.109,76.942,76.1,76.413,6296161,0
2015-04-16,76.1,77.774,75.936,77.525,8437661,0
2015-04-17,75.004,75.215,73.331,74.086,23077593,0
2015-04-20,74.212,74.594,73.742,74.001,8800155,0
2015-04-21,74.144,74.548,74.011,74.047,5348594,0
2015-04-22,74.172,75.362,73.953,75.161,7637505,0
2015-04-23,74.796,75.092,74.489,74.881,5025486,0
2015-04-24,75.024,75.053,74.518,74.73,3549148,0
2015-04-27,74.594,74.7,73.819,74.249,7202954,0
2015-04-28,74.44,74.479,73.722,74.249,6776862,0
2015-04-29,73.903,74.229,73.78,73.933,4511174,0
2015-04-30,73.819,74.43,73.761,74.212,7048808,0
2015-05-01,74.611,74.631,74.077,74.43,4027652,0
2015-05-04,74.71,75.254,74.489,75.004,4067833,0
2015-05-05,74.7,75.235,74.528,74.584,5558267,0
2015-05-06,75.408,75.553,74.154,74.594,6154855,0
2015-05-07,74.584,75.445,74.354,75.151,8270544,0
2015-05-08,75.59,76.31,75.475,75.676,7512292,0
2015-05-11,75.745,76.895,75.705,76.367,6081659,0
2015-05-12,75.79,76.109,75.161,75.772,4775394,0
2015-05-13,76.174,76.664,75.956,76.521,5734381,0
2015-05-14,76.98,77.516,76.914,77.373,4644971,0
2015-05-15,77.525,77.764,76.645,76.865,4674772,0
2015-05-18,76.924,77.181,76.443,76.816,4779758,0
2015-05-19,77.027,78.187,77.007,77.957,6328206,0
2015-05-20,78.004,78.043,77.402,77.574,4160671,0
2015-05-21,77.162,77.774,77.047,77.382,4435093,0
2015-05-22,77.45,78.169,77.344,77.852,3544024,0
2015-05-26,77.727,78.053,76.595,76.835,5504070,0
2015-05-27,77.085,77.257,76.502,76.76,5327831,0
2015-05-28,76.625,76.895,76.541,76.742,4637950,0
2015-05-29,76.693,76.75,76.252,76.385,7707457,0
2015-06-01,76.595,76.816,75.648,76.146,4922788,0
2015-06-02,75.946,76.914,75.87,76.645,4380512,0
2015-06-03,76.961,77.872,76.768,77.228,4510339,0
2015-06-04,76.703,76.98,75.887,76.04,5675365,0
2015-06-05,76.423,76.541,75.916,76.07,5027260,0
2015-06-08,76.128,76.502,75.505,75.514,6140313,0
2015-06-09,75.581,76.07,75.563,75.86,4702653,0
2015-06-10,75.887,77.125,75.887,76.835,6121372,0
2015-06-11,76.98,77.392,76.654,76.942,4188560,0
2015-06-12,76.987,77.085,75.8,76.203,6526359,0
2015-06-15,75.696,76.05,75.524,75.936,5144461,0
2015-06-16,75.735,76.463,75.696,76.04,7297822,0
2015-06-17,76.453,77.478,76.138,76.961,7248666,0
2015-06-18,76.885,77.516,76.473,77.392,4834393,0
2015-06-19,77.153,77.247,76.453,76.835,13624635,0
2015-06-22,77.478,78.293,77.286,77.852,5790793,0
2015-06-23,78.033,78.494,77.891,77.957,5590149,0
2015-06-24,77.632,77.957,77.363,77.363,5883574,0
2015-06-25,77.602,77.612,76.541,76.541,6878693,0
2015-06-26,76.816,77.085,76.492,76.541,16434036,0
2015-06-29,75.906,76.03,74.489,74.548,8926646,0
2015-06-30,75.182,75.411,74.681,74.749,8102864,0
2015-07-01,75.632,75.892,75.172,75.401,5531414,0
2015-07-02,75.68,76.105,75.191,75.218,4759603,0
2015-07-06,74.584,74.872,74.382,74.621,5952309,0
2015-07-07,74.594,74.823,73.488,74.584,7468487,0
2015-07-08,73.951,74.248,72.853,73.027,5765153,0
2015-07-09,73.699,74.489,73.372,73.422,4090413,0
2015-07-10,74.353,74.528,73.969,74.353,3156709,0
2015-07-13,74.989,75.604,74.797,75.528,3823715,0
2015-07-14,75.594,76.115,75.218,75.951,4060195,0
2015-07-15,75.988,76.326,75.326,75.537,4103943,0
2015-07-16,75.979,76.134,75.661,75.901,4258542,0
2015-07-17,75.73,76.219,75.642,76.189,3207033,0
2015-07-20,76.171,76.584,76.152,76.268,3694162,0
2015-07-21,76.171,76.372,75.449,75.931,4132524,0
2015-07-22,75.785,76.161,75.594,75.97,4567245,0
2015-07-23,74.73,74.97,73.22,74.065,12744018,0
2015-07-24,73.719,74.201,72.786,72.998,8983416,0
2015-07-27,72.555,72.709,71.459,72.057,10253483,0
2015-07-28,72.248,72.679,71.526,72.238,5735937,0
2015-07-29,72.238,73.104,72.057,72.806,4776809,0
2015-07-30,72.891,73.296,72.748,73.21,4956636,0
2015-07-31,73.468,73.739,73.084,73.152,6596960,0
2015-08-03,72.959,73.246,72.547,73.075,5364660,0
2015-08-04,72.873,73.246,72.738,72.825,4302004,0
2015-08-05,73.432,73.557,72.699,72.699,5783141,0
2015-08-06,72.757,72.891,71.855,72.133,4668876,0
2015-08-07,72.133,77.153,71.496,76.671,24631481,0
2015-08-10,76.643,78.278,76.46,78.153,13110325,0
2015-08-11,77.354,78.527,77.181,78.229,8847955,0
2015-08-12,77.634,77.988,76.749,77.904,7272389,0
2015-08-13,77.757,77.874,77.307,77.672,5060404,0
2015-08-14,77.431,78.219,77.345,77.816,5601183,0
2015-08-17,77.317,78.067,77.181,77.904,4756482,0
2015-08-18,77.951,78.307,77.614,78.133,4635558,0
2015-08-19,77.826,78.536,77.335,77.855,5525904,0
2015-08-20,77.047,77.383,75.72,75.75,7528377,0
2015-08-21,75.133,75.613,74.085,74.085,8820589,0
2015-08-24,70.36,73.171,68.968,71.796,13384973,0
2015-08-25,73.354,73.623,70.479,70.709,8088287,0
2015-08-26,72.507,72.998,71.131,72.738,6764362,0
2015-08-27,72.978,74.228,72.634,73.941,7304205,0
2015-08-28,73.402,73.872,73.027,73.719,5114575,0
2015-08-31,73.345,74.306,73.065,73.787,4740887,0
2015-09-01,72.057,72.477,70.785,71.17,6343572,0
2015-09-02,72.113,72.335,71.14,72.074,6149449,0
2015-09-03,72.497,73.335,72.18,72.383,4973065,0
2015-09-04,71.44,71.67,70.757,71.248,5297783,0
2015-09-08,72.689,72.835,72.057,72.604,6286591,0
2015-09-09,73.171,73.585,72.113,72.248,5156998,0
2015-09-10,72.276,72.959,72.113,72.43,4954027,0
2015-09-11,72.208,72.643,71.929,72.614,3996939,0
2015-09-14,72.286,72.614,71.919,72.266,4629007,0
2015-09-15,72.574,73.816,72.353,73.576,5691226,0
2015-09-16,73.537,74.548,73.468,74.362,4359710,0
2015-09-17,74.499,75.401,73.834,74.112,4348057,0
2015-09-18,73.142,73.862,72.825,73.045,12895926,0
2015-09-21,73.498,74.362,73.402,73.807,3396061,0
2015-09-22,72.718,72.873,72.133,72.816,5247769,0
2015-09-23,72.624,73.055,72.258,72.738,3309889,0
2015-09-24,72.123,72.16,71.027,71.835,6351807,0
2015-09-25,72.507,72.777,71.865,72.228,4656043,0
2015-09-28,71.614,71.845,70.45,70.536,6129041,0
2015-09-29,70.499,70.7,69.882,70.307,5492945,0
2015-09-30,71.065,71.353,70.499,71.294,5107505,0
2015-10-01,71.324,71.746,70.41,71.065,4929603,0
2015-10-02,69.92,71.564,69.729,71.564,5274075,0
2015-10-05,72.18,74.574,72.17,74.344,6738153,0
2015-10-06,74.287,74.574,73.787,73.969,4041544,0
2015-10-07,74.153,75.158,74.027,74.51,3562667,0
2015-10-08,74.326,74.586,73.476,74.51,3417026,0
2015-10-09,74.771,75.128,74.172,74.654,2746734,0
2015-10-12,74.491,74.644,74.278,74.634,1963054,0
2015-10-13,74.317,74.55,73.911,73.951,3363678,0
2015-10-14,73.669,74.123,73.313,73.535,3209659,0
2015-10-15,74.335,74.52,73.437,74.085,3745282,0
2015-10-16,74.413,74.817,73.969,74.54,5814784,0
2015-10-19,74.288,74.634,74.075,74.335,4200189,0
2015-10-20,74.384,74.481,74.027,74.288,3595236,0
2015-10-21,74.614,74.926,73.708,73.862,6165519,0
2015-10-22,70.533,70.744,68.922,69.991,24500279,0
2015-10-23,70.303,72.241,70.108,72.009,9675976,0
2015-10-26,70.764,71.757,70.598,71.624,5415572,0
2015-10-27,71.237,71.644,71.179,71.449,4245903,0
2015-10-28,71.777,71.876,71.257,71.876,8122012,0
2015-10-29,71.585,72.377,71.479,71.654,5438256,0
2015-10-30,71.516,71.709,70.533,70.725,6536246,0
2015-11-02,70.89,71.506,70.735,71.382,5117707,0
2015-11-03,71.585,71.699,71.314,71.469,5229091,0
2015-11-04,71.738,72.261,71.382,71.506,13333768,0
2015-11-05,71.585,71.757,71.025,71.372,5162309,0
2015-11-06,71.979,72.211,71.545,71.728,7707469,0
2015-11-09,71.516,71.689,70.698,70.88,5824064,0
2015-11-10,70.589,71.034,70.57,70.832,5139625,0
2015-11-11,70.918,71.054,70.243,70.386,4888641,0
2015-11-12,70.204,70.273,69.334,69.491,6331461,0
2015-11-13,69.21,69.713,68.64,68.738,4647497,0
2015-11-16,68.378,69.18,67.781,69.18,5432456,0
2015-11-17,69.432,69.538,68.506,68.65,6077990,0
2015-11-18,68.67,69.674,68.67,69.654,6025370,0
2015-11-19,69.605,70.356,69.575,70.223,5025211,0
2015-11-20,70.356,70.812,69.605,69.915,4588351,0
2015-11-23,69.952,70.223,69.674,69.739,3367925,0
2015-11-24,69.383,69.471,68.543,69.152,5047643,0
2015-11-25,69.22,69.316,68.783,69.21,4548576,0
2015-11-27,69.316,69.5,68.959,69.363,1602961,0
2015-11-30,69.363,69.575,68.949,69.161,5569810,0
2015-12-01,69.51,69.933,69.094,69.703,4343678,0
2015-12-02,69.644,69.933,68.59,68.738,4294595,0
2015-12-03,68.94,69.22,67.695,67.984,7051744,0
2015-12-04,68.06,68.842,67.926,68.64,5172252,0
2015-12-07,68.369,68.63,67.742,68.167,6138795,0
2015-12-08,67.616,67.723,66.912,67.491,7943911,0
2015-12-09,67.037,68.35,66.951,67.443,7158370,0
2015-12-10,67.326,68.206,67.202,67.685,4954312,0
2015-12-11,66.65,67.424,66.111,66.477,9420227,0
2015-12-14,66.603,67.017,65.455,66.447,6621507,0
2015-12-15,67.336,68.196,67.182,67.723,6471093,0
2015-12-16,68.263,68.506,67.385,68.263,5781741,0
2015-12-17,68.341,68.506,67.009,67.164,4972025,0
2015-12-18,66.738,66.738,65.233,65.521,18540270,0
2015-12-21,65.793,66.391,65.638,66.034,4903040,0
2015-12-22,66.362,66.738,65.85,66.467,3932837,0
2015-12-23,66.66,67.568,66.556,67.55,5467054,0
2015-12-24,67.326,68.07,67.326,67.733,2026502,0
2015-12-28,67.577,67.676,66.96,67.346,2963230,0
2015-12-29,67.848,68.167,67.695,68.11,3976395,0
2015-12-30,68.07,68.298,67.656,67.733,2892676,0
2015-12-31,67.587,67.888,67.124,67.144,3657833,0
2016-01-04,65.733,65.822,64.46,65.251,9559466,0
2016-01-05,65.039,65.368,63.398,64.248,11195012,0
2016-01-06,63.259,63.559,62.289,62.464,10057496,0
2016-01-07,61.386,62.299,61.168,61.9,11672155,0
2016-01-08,62.231,62.453,61.639,61.698,10316685,0
2016-01-11,61.803,62.26,61.183,62.104,8413111,0
2016-01-12,62.832,62.929,61.669,62.445,7791439,0
2016-01-13,61.717,62.416,60.339,60.941,11644889,0
2016-01-14,60.941,61.813,60.476,61.367,6860402,0
2016-01-15,60.145,61.134,59.632,61,8898413,0
2016-01-19,61.485,61.853,60.349,60.738,7891697,0
2016-01-20,59.671,61.61,59.429,61.115,9318905,0
2016-01-21,61.086,62.366,60.61,60.738,9244452,0
2016-01-22,56.617,57.102,52.495,53.389,45148116,0
2016-01-25,52.807,54.075,52.495,53.349,19074294,0
2016-01-26,53.523,54.046,53.291,53.417,13246331,0
2016-01-27,53.688,54.124,52.767,52.864,11376984,0
2016-01-28,53.019,53.097,50.566,51.274,18572677,0
2016-01-29,51.565,52.074,51.438,51.874,14418313,0
2016-02-01,51.789,53.319,51.39,53.038,10170805,0
2016-02-02,52.68,52.737,51.864,52.03,12064460,0
2016-02-03,52.36,52.641,51.225,52.466,10034305,0
2016-02-04,52.437,52.807,52.176,52.727,7114327,0
2016-02-05,53.057,53.18,52.176,52.34,9438596,0
2016-02-08,51.622,51.827,50.642,50.809,12200357,0
2016-02-09,50.672,51.409,50.334,51.032,8857966,0
2016-02-10,51.39,51.808,50.691,50.701,7299277,0
2016-02-11,49.665,50.022,48.743,49.558,9503148,0
2016-02-12,50.304,51.128,50.072,51.062,6298957,0
2016-02-16,51.4,51.855,51.128,51.565,7388219,0
2016-02-17,51.874,52.36,51.68,51.982,8909147,0
2016-02-18,51.874,52.695,51.827,52.505,8769611,0
2016-02-19,52.603,53.359,52.389,53.048,6762160,0
2016-02-22,53.533,53.941,53.291,53.941,6742040,0
2016-02-23,53.834,53.911,53.291,53.436,6068425,0
2016-02-24,52.797,53.203,51.933,52.98,5765286,0
2016-02-25,53.116,53.708,52.651,53.708,4516856,0
2016-02-26,54.018,54.203,53.475,53.698,6070101,0
2016-02-29,53.621,54.445,53.146,53.891,10691681,0
2016-03-01,54.328,55.113,53.931,55.073,9441754,0
2016-03-02,55.152,55.492,54.851,55.385,7493799,0
2016-03-03,55.425,56.414,55.425,56.326,7062297,0
2016-03-04,56.664,56.869,56.054,56.519,5579368,0
2016-03-07,56.238,57.672,55.879,57.207,9665059,0
2016-03-08,57.054,58.178,56.925,57.626,10886818,0
2016-03-09,57.915,57.974,56.742,57.256,6671872,0
2016-03-10,57.488,57.654,56.287,56.965,6687163,0
2016-03-11,57.716,58.09,57.222,57.654,8069591,0
2016-03-14,57.701,58.12,57.217,57.761,4386658,0
2016-03-15,57.558,57.596,56.846,57.43,4003493,0
2016-03-16,57.121,58.08,56.935,57.887,5035531,0
2016-03-17,57.741,58.658,57.518,58.256,4754139,0
2016-03-18,58.477,59.579,58.206,59.36,8602454,0
2016-03-21,59.138,59.515,59.001,59.351,3780391,0
2016-03-22,58.925,59.05,58.09,58.768,4933016,0
2016-03-23,58.857,59.06,58.45,58.788,3717987,0
2016-03-24,58.391,58.681,57.786,58.634,3660722,0
2016-03-28,58.925,58.944,58.043,58.45,3357179,0
2016-03-29,58.283,58.808,57.654,58.759,4342025,0
2016-03-30,59.128,59.148,58.358,58.458,5263100,0
2016-03-31,58.671,59.652,58.45,59.535,6496118,0
2016-04-01,59.128,59.787,58.721,59.244,4297911,0
2016-04-04,59.158,59.201,58.624,58.778,3472847,0
2016-04-05,58.313,58.605,57.868,58.363,4785313,0
2016-04-06,58.303,58.508,57.893,58.343,4220446,0
2016-04-07,57.923,57.991,57.192,57.35,4151488,0
2016-04-08,57.484,58.713,57.475,57.972,4724935,0
2016-04-11,58.138,58.537,57.759,58.264,4138792,0
2016-04-12,58.458,59.152,58.265,59.122,4468235,0
2016-04-13,59.327,60.827,59.279,60.564,4813128,0
2016-04-14,60.564,61.07,60.378,60.905,4123759,0
2016-04-15,61.051,61.227,60.32,60.545,4511522,0
2016-04-18,60.223,61.017,60.144,60.984,3221770,0
2016-04-19,61.138,61.977,61.128,61.938,4922822,0
2016-04-20,62.474,63.653,62.279,63.35,8688452,0
2016-04-21,65.279,65.612,63.72,63.925,9715646,0
2016-04-22,63.38,64.52,63.38,64.238,6102888,0
2016-04-25,63.954,64.159,63.467,64.013,4312331,0
2016-04-26,64.286,64.724,63.944,64.5,4084017,0
2016-04-27,64.684,64.958,64.139,64.529,4659307,0
2016-04-28,64.043,64.783,63.876,64.149,3897416,0
2016-04-29,63.886,64.1,63.185,63.749,5184330,0
2016-05-02,63.896,64.354,63.501,63.994,4443011,0
2016-05-03,63.36,63.38,62.68,63.185,4870500,0
2016-05-04,62.483,63.087,62.191,62.61,5129247,0
2016-05-05,62.805,63.059,62.152,62.279,4142788,0
2016-05-06,62.123,63.049,61.82,62.854,3758284,0
2016-05-09,62.58,62.922,62.133,62.337,4364019,0
2016-05-10,62.687,63.458,62.346,63.175,4148043,0
2016-05-11,62.96,63.643,62.755,62.931,5090217,0
2016-05-12,63.399,63.682,62.42,62.687,3703306,0
2016-05-13,62.697,63.312,62.406,62.474,4643251,0
2016-05-16,62.376,62.65,62.035,62.425,5008124,0
2016-05-17,62.221,62.454,60.984,61.148,8187838,0
2016-05-18,60.924,61.977,60.924,61.889,5447017,0
2016-05-19,61.441,61.898,60.721,61.128,4700217,0
2016-05-20,61.537,62.492,61.333,62.279,5417435,0
2016-05-23,62.221,62.454,61.928,61.958,3155042,0
2016-05-24,62.152,63.429,62.152,63.205,4049991,0
2016-05-25,63.37,64.072,63.34,63.633,5907637,0
2016-05-26,63.613,63.692,63.282,63.555,3687284,0
2016-05-27,63.71,64.013,63.653,63.839,4061411,0
2016-05-31,64.013,64.228,63.72,64.072,5385992,0
2016-06-01,63.759,64.266,63.506,64.218,3916504,0
2016-06-02,64.169,64.704,63.915,64.704,3133209,0
2016-06-03,63.848,64.129,63.107,63.809,4455834,0
2016-06-06,63.866,64.5,63.829,64.247,4019165,0
2016-06-07,64.451,64.889,64.188,64.198,3879010,0
2016-06-08,64.247,64.871,64.247,64.558,2661721,0
2016-06-09,64.033,64.091,63.233,64.023,3986536,0
2016-06-10,63.585,63.799,63.049,63.302,4042960,0
2016-06-13,63.136,63.223,61.996,62.035,6038197,0
2016-06-14,61.958,62.025,58.83,59.502,12645472,0
2016-06-15,59.892,60.564,59.297,59.842,6137441,0
2016-06-16,59.375,60.516,59.102,60.339,5689732,0
2016-06-17,60.339,60.827,60.033,60.272,6693078,0
2016-06-20,61.041,61.78,60.631,60.701,4395246,0
2016-06-21,60.701,60.875,60.164,60.691,3449058,0
2016-06-22,60.691,61.032,60.292,60.359,3554032,0
2016-06-23,61.227,61.645,60.865,61.625,3719845,0
2016-06-24,58.928,60.116,58.458,58.517,11072887,0
2016-06-27,57.817,57.817,55.857,56.19,7780886,0
2016-06-28,56.754,57.106,55.683,56.414,8503040,0
2016-06-29,56.746,58.459,56.658,58.391,6407750,0
2016-06-30,58.626,59.498,57.598,59.498,8716475,0
2016-07-01,59.537,60.242,59.312,59.43,4254739,0
2016-07-05,58.969,59.136,57.735,57.921,5016044,0
2016-07-06,57.53,58.489,57.04,58.244,5600675,0
2016-07-07,58.244,59.077,58.147,58.568,5185089,0
2016-07-08,59.42,60.32,59.292,60.213,5890498,0
2016-07-11,60.663,61.162,60.574,60.868,3481730,0
2016-07-12,61.328,62.014,61.328,61.692,4622103,0
2016-07-13,61.672,62.034,61.338,61.788,3970030,0
2016-07-14,62.337,62.672,62.09,62.289,4510174,0
2016-07-15,62.622,62.778,61.995,62.455,3752497,0
2016-07-18,62.632,62.788,62.221,62.662,3328831,0
2016-07-19,62.367,62.837,62.181,62.827,3912047,0
2016-07-20,62.954,63.454,62.181,63.141,8398181,0
2016-07-21,62.475,63.043,61.573,62.112,9724069,0
2016-07-22,62.083,63.003,62.053,62.945,4143175,0
2016-07-25,62.867,63.081,62.709,62.993,3125201,0
2016-07-26,63.091,63.209,62.652,63.033,2804125,0
2016-07-27,62.935,63.592,62.872,63.248,3230117,0
2016-07-28,63.023,63.62,62.728,63.445,3108572,0
2016-07-29,63.356,63.395,62.837,63.121,3803877,0
2016-08-01,63.15,63.39,62.632,62.798,2975085,0
2016-08-02,62.632,62.886,61.888,62.152,2584648,0
2016-08-03,62.181,62.689,62.152,62.503,3098915,0
2016-08-04,62.553,62.689,62.191,62.612,3758077,0
2016-08-05,63.2,64.345,63.013,64.159,4966689,0
2016-08-08,64.462,64.874,64.243,64.462,3317488,0
2016-08-09,64.462,64.638,63.817,64.032,3780106,0
2016-08-10,64.071,64.139,63.238,63.395,2933953,0
2016-08-11,63.65,64.296,63.542,64.119,2502109,0
2016-08-12,63.807,64.149,63.66,64.022,2148447,0
2016-08-15,63.914,64.452,63.914,64.266,3203229,0
2016-08-16,64.247,64.306,63.924,63.943,2865123,0
2016-08-17,64.042,64.482,63.737,64.315,3119406,0
2016-08-18,64.159,64.414,63.917,64.266,2867017,0
2016-08-19,64.11,64.31,63.718,64.169,2842205,0
2016-08-22,64.169,64.178,63.611,64.002,3299275,0
2016-08-23,64.365,64.902,64.315,64.315,3627046,0
2016-08-24,64.482,64.747,63.698,63.807,4215803,0
2016-08-25,63.65,63.797,63.415,63.65,4333838,0
2016-08-26,63.914,64.129,63.18,63.445,3694166,0
2016-08-29,63.65,64.404,63.454,64.159,4262392,0
2016-08-30,64.404,64.6,63.747,64.09,3855910,0
2016-08-31,64.11,64.35,63.517,64.218,4885088,0
2016-09-01,64.188,64.276,63.081,63.512,3733090,0
2016-09-02,63.708,64.301,63.512,63.837,3197874,0
2016-09-06,63.807,64.404,63.698,64.394,4040214,0
2016-09-07,64.129,64.825,63.953,64.815,3268599,0
2016-09-08,64.776,65.324,64.677,64.864,4157460,0
2016-09-09,64.374,64.648,63.767,63.767,5250729,0
2016-09-12,63.376,64.717,62.808,64.531,5019927,0
2016-09-13,63.864,63.963,62.709,63.023,5739504,0
2016-09-14,63.023,63.023,62.024,62.161,5516705,0
2016-09-15,62.083,62.832,61.946,62.503,4752327,0
2016-09-16,62.053,62.622,61.848,62.337,10685012,0
2016-09-19,62.632,63.238,62.347,62.728,3447659,0
2016-09-20,63.18,63.297,62.377,62.397,2960002,0
2016-09-21,62.662,63.155,62.397,62.945,3906699,0
2016-09-22,63.013,63.723,62.993,63.287,3261336,0
2016-09-23,63.17,63.482,62.46,62.523,5191615,0
2016-09-26,62.122,62.798,61.543,62.102,7093747,0
2016-09-27,62.602,63.081,62.259,62.945,3981837,0
2016-09-28,62.935,63.16,62.407,62.886,3656005,0
2016-09-29,62.876,63.463,61.652,62.053,4196976,0
2016-09-30,62.455,63.033,62.307,62.709,4377151,0
2016-10-03,62.503,62.719,62.221,62.484,2819962,0
2016-10-04,62.513,63.043,62.387,62.582,3776116,0
2016-10-05,62.759,63.507,62.681,63.34,3398875,0
2016-10-06,62.553,62.672,60.782,60.959,8103760,0
2016-10-07,61.125,61.283,60.506,60.782,4285282,0
2016-10-10,61.165,61.501,60.887,60.919,2563548,0
2016-10-11,60.555,60.723,59.59,59.896,3989757,0
2016-10-12,59.856,60.082,59.62,59.728,3346298,0
2016-10-13,59.275,59.6,58.557,59.452,4278530,0
2016-10-14,60.043,60.23,59.148,59.197,5037846,0
2016-10-17,59.315,59.462,58.833,58.951,3966703,0
2016-10-18,59.561,59.61,58.931,59.128,3471417,0
2016-10-19,59.462,60.703,59.315,60.28,7902027,0
2016-10-20,64.305,66.705,63.724,65.721,26277531,0
2016-10-21,65.397,66.519,65.348,66.293,8640631,0
2016-10-24,66.618,66.854,66.007,66.027,5257335,0
2016-10-25,65.869,66.313,65.555,65.682,3936678,0
2016-10-26,65.446,66.007,65.092,65.741,3669538,0
2016-10-27,65.937,66.155,65.378,65.869,4826572,0
2016-10-28,66.087,66.15,65.249,65.397,5065359,0
2016-10-31,65.751,65.771,65.259,65.368,3285448,0
2016-11-01,65.711,65.751,64.688,65.2,3822133,0
2016-11-02,64.718,64.984,64.108,64.413,3717805,0
2016-11-03,64.492,64.718,64.009,64.295,3857601,0
2016-11-04,64.462,65.033,64,64.472,3485124,0
2016-11-07,65.791,66.263,65.594,65.937,4050501,0
2016-11-08,65.731,66.193,65.259,66.007,4015996,0
2016-11-09,66.097,67.907,65.997,67.651,9469177,0
2016-11-10,68.143,69.284,67.957,69,9570334,0
2016-11-11,68.861,69.472,68.545,69.383,4731045,0
2016-11-14,69.678,71.523,69.506,71.272,8214274,0
2016-11-15,70.987,71.332,70.11,71.322,4502440,0
2016-11-16,70.81,71.253,70.15,70.545,4559850,0
2016-11-17,70.229,70.859,70.19,70.642,3851372,0
2016-11-18,70.396,70.461,69.648,69.874,5491752,0
2016-11-21,70.18,70.535,69.835,70.406,3401988,0
2016-11-22,70.682,70.741,69.747,70.584,4151980,0
2016-11-23,70.8,71.764,70.376,71.724,4760413,0
2016-11-25,71.814,72.02,71.312,71.705,1931047,0
2016-11-28,71.381,71.618,70.83,70.987,4492789,0
2016-11-29,71.056,71.115,70.254,70.356,3876228,0
2016-11-30,70.859,71.184,70.642,70.898,4884310,0
2016-12-01,71.302,71.618,70.642,71.381,4366721,0
2016-12-02,71.371,71.508,70.299,70.721,2995496,0
2016-12-05,71.184,71.489,70.849,70.888,3977014,0
2016-12-06,71.322,71.588,70.938,71.164,3899058,0
2016-12-07,71.322,73.536,71.086,73.114,5894787,0
2016-12-08,73.614,74.009,72.818,73.723,3470751,0
2016-12-09,73.654,73.723,73.114,73.585,2601100,0
2016-12-12,73.516,73.516,71.99,72.414,3694462,0
2016-12-13,72.502,73.054,71.951,72.669,2874595,0
2016-12-14,72.366,74.53,72.08,72.896,5502627,0
2016-12-15,73.359,74.54,73.162,73.753,4112911,0
2016-12-16,74.096,74.186,73.398,73.811,8332378,0
2016-12-19,73.497,73.94,72.965,73.368,3126188,0
2016-12-20,73.811,74.303,73.349,73.87,3297173,0
2016-12-21,73.92,74.372,73.506,74.126,3296750,0
2016-12-22,73.811,74.176,73.32,73.398,2911074,0
2016-12-23,73.556,74.047,73.556,73.782,1988967,0
2016-12-27,73.91,73.91,73.604,73.792,2077582,0
2016-12-28,73.841,74.186,72.974,73.191,2527328,0
2016-12-29,73.094,73.497,72.336,72.748,2615108,0
2016-12-30,72.788,73.162,72.669,72.906,3433210,0
2017-01-03,73.703,74.55,73.556,74.156,5948413,0
2017-01-04,74.383,75.658,74.181,75.371,4679072,0
2017-01-05,75.114,75.293,73.949,74.443,3422870,0
2017-01-06,74.522,75.031,74.186,74.59,3102675,0
2017-01-09,75.253,75.609,74.65,74.977,4872347,0
2017-01-10,75.628,77.091,75.234,75.758,9674110,0
2017-01-11,75.777,76.538,75.214,76.015,4553005,0
2017-01-12,75.935,76.053,74.957,75.985,4104505,0
2017-01-13,76.033,76.726,75.52,75.728,3384299,0
2017-01-17,76.499,76.795,75.579,75.708,6526286,0
2017-01-18,76.212,76.701,75.618,76.587,6050417,0
2017-01-19,76.706,76.874,75.718,75.796,8171375,0
2017-01-20,75.104,76.015,74.512,75.312,8565528,0
2017-01-23,75.036,75.589,74.847,75.085,4453157,0
2017-01-24,75.441,76.755,75.204,76.528,4070241,0
2017-01-25,77.091,77.111,75.51,75.995,5333863,0
2017-01-26,76.053,76.557,75.738,76.033,3384079,0
2017-01-27,76.103,76.4,75.648,75.955,3562168,0
2017-01-30,75.935,76.419,75.648,76.38,5407386,0
2017-01-31,75.965,76.35,75.085,75.491,5633195,0
2017-02-01,75.955,76.538,75.688,75.866,3962925,0
2017-02-02,75.342,75.995,75.174,75.618,3698630,0
2017-02-03,76.242,77.506,76.015,77.131,5297551,0
2017-02-06,76.814,77.496,76.577,76.914,3263468,0
2017-02-07,77.151,77.467,76.617,76.814,2084472,0
2017-02-08,76.637,77.027,76.182,76.894,2249199,0
2017-02-09,76.992,77.458,76.765,77.269,3067502,0
2017-02-10,77.585,77.773,77.319,77.566,2214224,0
2017-02-13,77.902,78.257,77.566,77.99,3356065,0
2017-02-14,78.08,78.524,77.753,78.485,3551812,0
2017-02-15,78.861,79.166,77.753,78.673,5765471,0
2017-02-16,78.534,78.673,78,78.584,4324574,0
2017-02-17,78.297,78.851,77.981,78.781,2712426,0
2017-02-21,78.989,79.513,78.712,79.039,3546784,0
2017-02-22,78.9,79.044,78.465,78.929,2977634,0
2017-02-23,78.939,79.513,78.841,79.118,3378236,0
2017-02-24,78.831,78.959,78.332,78.831,3978155,0
2017-02-27,78.821,79.375,78.663,79.236,2650283,0
2017-02-28,79.186,79.553,78.841,79.128,4461823,0
2017-03-01,80.106,81.045,80.077,80.965,4802210,0
2017-03-02,80.708,80.708,79.128,79.166,4453086,0
2017-03-03,79.335,79.72,78.89,78.949,4647185,0
2017-03-06,78.574,78.752,78.17,78.574,3713511,0
2017-03-07,78.841,79.088,78.406,78.653,4486221,0
2017-03-08,79.068,79.433,78.05,78.119,4377688,0
2017-03-09,78.267,78.772,77.887,78.376,4625623,0
2017-03-10,78.455,78.534,77.956,78.455,3791420,0
2017-03-13,78.455,78.614,78.139,78.287,3346424,0
2017-03-14,78.04,78.866,77.912,78.762,3360698,0
2017-03-15,78.919,78.959,78.07,78.307,4388159,0
2017-03-16,78.544,79.166,78.465,78.841,3515759,0
2017-03-17,78.989,79.029,78.06,78.327,6751199,0
2017-03-20,78.228,78.673,77.912,77.932,3136061,0
2017-03-21,78.01,78.208,76.419,76.627,6884197,0
2017-03-22,76.528,77.264,76.162,76.765,4934810,0
2017-03-23,76.667,77.486,76.607,76.933,4130808,0
2017-03-24,77.2,77.922,76.963,77.289,4782514,0
2017-03-27,76.31,76.914,75.777,76.696,3880513,0
2017-03-28,76.607,77.942,76.489,77.724,4285829,0
2017-03-29,77.536,78.416,77.229,77.338,2947862,0
2017-03-30,77.289,78.376,77.181,78.287,2958125,0
2017-03-31,78.01,78.505,77.882,78.189,5284464,0
2017-04-03,78.248,78.257,77.061,77.675,3058305,0
2017-04-04,77.576,77.695,77.239,77.348,2593874,0
2017-04-05,77.914,78.43,77.07,77.17,2876360,0
2017-04-06,77.17,77.706,76.564,77.328,2937085,0
2017-04-07,76.892,77.641,76.783,77.18,2219891,0
2017-04-10,77.328,77.517,76.773,76.902,2234008,0
2017-04-11,76.941,76.981,76.103,76.673,4677853,0
2017-04-12,76.802,76.892,75.999,76.098,3078793,0
2017-04-13,75.751,76.227,75.125,75.225,3689316,0
2017-04-17,75.254,76.128,75.056,76.088,4190545,0
2017-04-18,75.87,75.904,74.957,75.215,3860917,0
2017-04-19,75.612,75.701,74.937,74.977,5311464,0
2017-04-20,76.912,79.67,76.872,79.412,11176397,0
2017-04-21,79.274,79.864,78.888,78.986,5878344,0
2017-04-24,80.028,80.306,79.631,79.839,3590442,0
2017-04-25,80.444,80.777,80.018,80.018,5098366,0
2017-04-26,80.008,80.301,79.542,79.909,3688573,0
2017-04-27,80.157,80.256,79.472,79.72,2945034,0
2017-04-28,79.333,79.562,78.45,78.648,5353831,0
2017-05-01,78.618,78.886,78.281,78.628,3479209,0
2017-05-02,78.549,79.055,78.549,78.936,3328567,0
2017-05-03,78.628,78.906,78.097,78.232,3829700,0
2017-05-04,78.628,78.817,77.398,77.735,3925798,0
2017-05-05,78.013,78.132,77.284,77.725,2959212,0
2017-05-08,77.904,78.142,77.358,77.567,2628545,0
2017-05-09,77.567,78.142,77.497,77.844,2583330,0
2017-05-10,77.686,78.063,77.547,78.053,2415260,0
2017-05-11,77.606,77.854,76.664,77.328,3803298,0
2017-05-12,77.11,77.223,76.634,76.902,2887588,0
2017-05-15,76.892,78.023,76.892,77.735,3352390,0
2017-05-16,78.003,78.043,77.249,77.537,2470513,0
2017-05-17,76.197,76.862,75.661,75.79,4475247,0
2017-05-18,75.691,76.262,75.393,75.8,3572780,0
2017-05-19,75.969,76.763,75.721,76.217,3308117,0
2017-05-22,76.366,76.535,75.919,76.396,2820583,0
2017-05-23,76.435,76.832,76.233,76.614,2256754,0
2017-05-24,76.872,76.872,76.346,76.535,2192377,0
2017-05-25,76.902,77.328,76.673,76.852,3209588,0
2017-05-26,76.584,77.011,76.435,76.872,1868045,0
2017-05-30,76.654,76.832,76.404,76.505,2088715,0
2017-05-31,76.505,76.525,75.403,76.356,3142317,0
2017-06-01,76.644,77.785,76.366,77.686,3580602,0
2017-06-02,77.18,78.137,77.18,77.894,3561844,0
2017-06-05,78.152,78.599,78.013,78.37,2758576,0
2017-06-06,77.864,78.331,77.696,78.252,2900009,0
2017-06-07,78.311,79.482,78.192,79.204,4316849,0
2017-06-08,79.105,79.593,79.065,79.343,4099209,0
2017-06-09,79.78,80.117,79.125,79.7,3873888,0
2017-06-12,79.74,80.117,79.343,79.562,3368755,0
2017-06-13,79.591,80.127,79.462,79.978,3198241,0
2017-06-14,79.502,80.306,79.016,80.226,4037824,0
2017-06-15,79.77,80.624,79.621,80.088,2794584,0
2017-06-16,80.246,80.862,80.157,80.832,5959921,0
2017-06-19,80.941,81.318,80.673,81.258,3100007,0
2017-06-20,81.358,82.182,81.179,81.884,3959144,0
2017-06-21,81.973,82.172,81.368,81.586,2703939,0
2017-06-22,81.486,81.997,81.437,81.626,2329655,0
2017-06-23,81.764,82.072,81.437,81.596,3814279,0
2017-06-26,81.873,82.653,81.814,82.33,2510673,0
2017-06-27,82.43,82.886,82.38,82.45,3017738,0
2017-06-28,82.876,83.625,82.766,83.332,3692000,0
2017-06-29,84.276,84.742,82.524,82.996,5131254,0
2017-06-30,83.452,83.998,82.956,83.6,3346218,0
2017-07-03,84.048,85.085,84.048,84.454,2324520,0
2017-07-05,84.892,85.55,84.484,84.564,3508052,0
2017-07-06,84.344,84.514,83.398,83.418,3225854,0
2017-07-07,83.607,84.359,83.448,84.006,2397014,0
2017-07-10,83.806,84.245,83.647,83.976,2155336,0
2017-07-11,83.906,83.981,83.219,83.836,2743711,0
2017-07-12,83.956,84.653,83.732,84.494,4646811,0
2017-07-13,84.603,85.101,84.414,85.042,3321986,0
2017-07-14,84.524,85.231,84.265,84.952,3367656,0
2017-07-17,84.803,85.191,84.454,84.892,2148724,0
2017-07-18,84.633,85.231,84.434,85.191,2825913,0
2017-07-19,85.43,85.649,84.972,85.6,5548018,0
2017-07-20,84.613,85.121,84.205,85.022,5374918,0
2017-07-21,85.46,85.948,85.101,85.261,3584159,0
2017-07-24,85.121,85.341,83.537,84.673,5409825,0
2017-07-25,85.51,85.769,84.753,85.082,3267743,0
2017-07-26,85.082,85.39,84.842,84.972,3049831,0
2017-07-27,84.852,84.872,83.01,83.528,6142883,0
2017-07-28,83.557,84.773,83.298,84.474,3114552,0
2017-07-31,84.842,85.37,84.514,84.902,3086166,0
2017-08-01,85.39,85.506,84.813,84.912,3160844,0
2017-08-02,84.823,85.032,84.641,84.972,3260330,0
2017-08-03,84.912,85.549,84.813,85.211,2390515,0
2017-08-04,85.51,85.998,85.51,85.639,2851210,0
2017-08-07,85.769,85.856,85.35,85.52,2097214,0
2017-08-08,85.101,86.332,85.082,85.609,2929382,0
2017-08-09,85.41,85.64,84.912,85.36,2972427,0
2017-08-10,85.111,85.251,84.22,84.235,3748860,0
2017-08-11,84.434,84.534,83.647,83.966,3090535,0
2017-08-14,84.414,85.341,84.394,85.141,2904778,0
2017-08-15,85.659,86.631,85.55,86.456,3788706,0
2017-08-16,86.665,87.442,86.655,87.054,3392265,0
2017-08-17,87.004,87.293,85.719,85.759,3830131,0
2017-08-18,85.659,85.799,84.877,85.052,4181149,0
2017-08-21,85.121,85.311,84.623,84.972,2371106,0
2017-08-22,85.141,85.4,84.583,84.972,2163515,0
2017-08-23,84.384,85.181,84.374,84.952,1967446,0
2017-08-24,85.161,85.201,84.713,85.032,2065850,0
2017-08-25,85.171,85.629,85.091,85.141,2305923,0
2017-08-28,85.331,85.36,84.882,85.082,2113648,0
2017-08-29,84.424,85.176,84.075,85.091,2790115,0
2017-08-30,85.052,85.41,84.892,85.36,2139892,0
2017-08-31,85.669,85.948,85.37,85.769,3802695,0
2017-09-01,85.978,86.202,85.719,85.809,2271470,0
2017-09-05,85.39,85.58,84.354,84.982,3341049,0
2017-09-06,85.241,85.51,84.673,84.902,2834180,0
2017-09-07,84.942,85.191,83.757,84.085,2916552,0
2017-09-08,83.856,84.678,83.697,83.926,3475478,0
2017-09-11,84.643,85.789,84.643,85.36,3410612,0
2017-09-12,85.639,86.267,85.48,86.217,3347256,0
2017-09-13,86.088,86.436,86.058,86.307,2405724,0
2017-09-14,86.207,86.466,85.829,85.859,2775588,0
2017-09-15,86.187,86.655,85.739,86.655,7820185,0
2017-09-18,86.745,87.532,86.616,87.532,3408175,0
2017-09-19,87.632,88.887,87.542,88.658,4058250,0
2017-09-20,88.907,89.035,87.931,88.09,4267436,0
2017-09-21,88.11,88.458,87.701,88.08,2884401,0
2017-09-22,87.96,88.369,87.761,88.06,2780779,0
2017-09-25,87.94,88.294,87.502,87.871,2874121,0
2017-09-26,88.13,88.429,87.861,88.349,2206331,0
2017-09-27,89.335,89.395,88.688,89.146,2889418,0
2017-09-28,88.887,89.963,88.887,89.793,2442518,0
2017-09-29,89.694,90.421,89.584,90.112,3001933,0
2017-10-02,90.092,90.819,89.753,90.192,4483985,0
2017-10-03,90.242,91.288,90.242,91.078,2918999,0
2017-10-04,91.248,91.258,90.555,90.66,3035811,0
2017-10-05,90.96,91.615,90.77,91.16,2990958,0
2017-10-06,91.25,91.585,91.09,91.55,1891848,0
2017-10-09,91.59,91.96,91.5,91.69,1649277,0
2017-10-10,91.88,92.34,91.78,91.89,2247183,0
2017-10-11,91.86,92.65,91.81,91.96,3045588,0
2017-10-12,91.63,92.23,91.42,91.61,3317377,0
2017-10-13,91.5,92.92,91.26,92.86,3220863,0
2017-10-16,93.04,93.35,90.81,91.96,4292977,0
2017-10-17,91.94,92.1,91.58,91.69,2938750,0
2017-10-18,91.8,92.27,91.68,92.08,4696495,0
2017-10-19,90.4,92.95,90.035,91.9,6511826,0
2017-10-20,92.84,93.285,91.97,92.09,4422006,0
2017-10-23,92.22,93.09,92.22,92.38,2963098,0
2017-10-24,92.6,93.93,92.33,93.86,4450165,0
2017-10-25,94,94.24,93.27,93.53,4265963,0
2017-10-26,93.99,95.73,93.98,95.69,4136680,0
2017-10-27,95.45,96.015,95.03,95.79,3212221,0
2017-10-30,95.52,96.12,94.84,95.07,3096515,0
2017-10-31,94.89,95.61,94.52,95.52,3146438,0
2017-11-01,96.29,96.565,95.44,95.79,2319973,0
2017-11-02,96,96.24,95.39,95.98,3013321,0
2017-11-03,96.28,96.43,95.78,96.43,2089507,0
2017-11-06,96.29,96.73,96.29,96.29,1848269,0
2017-11-07,96.42,96.42,95.18,95.37,3200922,0
2017-11-08,95.1,95.28,94.45,95.13,2167135,0
2017-11-09,94.34,94.655,93.2804,93.75,3924695,0
2017-11-10,93.79,94.15,93.385,93.52,2714369,0
