Date,Open,High,Low,Close,Volume,OpenInt
1970-01-02,0.7587,0.8092,0.7587,0.8092,753088,0
1970-01-05,0.8263,0.8429,0.8263,0.8345,879203,0
1970-01-06,0.8429,0.8598,0.8429,0.8429,1607067,0
1970-01-07,0.8429,0.8598,0.8429,0.8512,767501,0
1970-01-08,0.8512,0.8512,0.8263,0.8429,958476,0
1970-01-09,0.8429,0.8512,0.8176,0.8176,753088,0
1970-01-12,0.8176,0.8263,0.8092,0.8092,673818,0
1970-01-13,0.8092,0.8092,0.7672,0.7756,1048558,0
1970-01-14,0.7672,0.7672,0.7504,0.7672,1311595,0
1970-01-15,0.7587,0.7587,0.7418,0.7504,1704357,0
1970-01-16,0.7504,0.7504,0.7165,0.7248,1383664,0
1970-01-19,0.7248,0.7248,0.6914,0.6997,1743994,0
1970-01-20,0.6997,0.7418,0.6826,0.7418,1286378,0
1970-01-21,0.7504,0.7756,0.7504,0.7587,695436,0
1970-01-22,0.7587,0.7587,0.7336,0.7336,421583,0
1970-01-23,0.7336,0.7504,0.7165,0.7165,518876,0
1970-01-26,0.7165,0.7248,0.7082,0.7082,468427,0
1970-01-27,0.6914,0.6914,0.6492,0.6576,4810396,0
1970-01-28,0.6576,0.6658,0.6405,0.6405,1441320,0
1970-01-29,0.6323,0.6323,0.5733,0.6069,2050274,0
1970-01-30,0.6153,0.6405,0.6153,0.6236,2089912,0
1970-02-02,0.6236,0.6492,0.5988,0.5988,1776426,0
1970-02-03,0.5988,0.6323,0.5815,0.6153,2943892,0
1970-02-04,0.6153,0.6323,0.5815,0.5899,1545813,0
1970-02-05,0.5815,0.5815,0.5648,0.5733,1578243,0
1970-02-06,0.5733,0.5815,0.5648,0.5815,1398080,0
1970-02-09,0.5815,0.5815,0.5648,0.5815,5055417,0
1970-02-10,0.5815,0.5899,0.5648,0.5733,1592656,0
1970-02-11,0.5733,0.5733,0.5648,0.5733,1228722,0
1970-02-12,0.5733,0.5815,0.5648,0.5733,1088194,0
1970-02-13,0.5733,0.5815,0.5142,0.5396,18621816,0
1970-02-16,0.5396,0.548,0.5309,0.5396,3178101,0
1970-02-17,0.5396,0.548,0.5309,0.548,1228722,0
1970-02-18,0.548,0.6153,0.548,0.5988,3545642,0
1970-02-19,0.6153,0.6405,0.6153,0.6236,3707789,0
1970-02-20,0.6405,0.6745,0.6405,0.6658,1866504,0
1970-02-24,0.6745,0.6997,0.6745,0.6826,1873712,0
1970-02-25,0.6826,0.7082,0.6658,0.7082,3797869,0
1970-02-26,0.7082,0.7165,0.6576,0.6745,2111527,0
1970-02-27,0.6745,0.6745,0.6658,0.6745,821547,0
1970-03-02,0.6745,0.6745,0.6576,0.6576,976493,0
1970-03-03,0.6576,0.6658,0.6405,0.6576,1055765,0
1970-03-04,0.6576,0.6576,0.6405,0.6492,652196,0
1970-03-05,0.6492,0.6658,0.6492,0.6492,1289981,0
1970-03-06,0.6492,0.6492,0.6236,0.6323,428796,0
1970-03-09,0.6236,0.6236,0.6069,0.6153,699041,0
1970-03-10,0.6153,0.6236,0.5988,0.6236,659401,0
1970-03-11,0.6323,0.6492,0.6323,0.6323,1019734,0
1970-03-12,0.6323,0.6323,0.6236,0.6236,749484,0
1970-03-13,0.6236,0.6323,0.6069,0.6153,706242,0
1970-03-16,0.6153,0.6153,0.5988,0.6069,817949,0
1970-03-17,0.6069,0.6153,0.5988,0.6069,583732,0
1970-03-18,0.6069,0.6153,0.5988,0.5988,417982,0
1970-03-19,0.5988,0.5988,0.5565,0.5648,2814171,0
1970-03-20,0.5648,0.5815,0.5648,0.5815,958476,0
1970-03-23,0.5815,0.6153,0.5815,0.6153,533286,0
1970-03-24,0.6153,0.6153,0.6069,0.6153,796328,0
1970-03-25,0.6153,0.6658,0.6153,0.6323,1733183,0
1970-03-26,0.6323,0.6576,0.6323,0.6405,850374,0
1970-03-30,0.6405,0.6405,0.6236,0.6323,378346,0
1970-03-31,0.6323,0.6323,0.6153,0.6153,756691,0
1970-04-01,0.6153,0.6153,0.6069,0.6069,562114,0
1970-04-02,0.6069,0.6153,0.6069,0.6153,504460,0
1970-04-03,0.6153,0.6236,0.6069,0.6236,1279171,0
1970-04-06,0.6236,0.6323,0.6069,0.6153,490050,0
1970-04-07,0.6153,0.6323,0.6153,0.6153,547702,0
1970-04-08,0.6153,0.6236,0.6153,0.6236,385556,0
1970-04-09,0.6236,0.6323,0.6153,0.6236,313487,0
1970-04-10,0.6236,0.6323,0.5988,0.5988,727865,0
1970-04-13,0.5988,0.6069,0.5899,0.6069,663006,0
1970-04-14,0.6069,0.6153,0.5899,0.5899,515270,0
1970-04-15,0.5899,0.5988,0.5815,0.5815,601753,0
1970-04-16,0.5815,0.5988,0.5815,0.5988,893617,0
1970-04-17,0.5988,0.5988,0.5396,0.5648,7440799,0
1970-04-20,0.5648,0.5815,0.5648,0.5815,583732,0
1970-04-21,0.5815,0.5815,0.5648,0.5648,2435825,0
1970-04-22,0.5648,0.5648,0.548,0.548,724261,0
1970-04-23,0.548,0.548,0.5309,0.5309,1571033,0
1970-04-24,0.5396,0.5648,0.5396,0.548,637783,0
1970-04-27,0.548,0.5565,0.5142,0.5226,1924157,0
1970-04-28,0.5226,0.5309,0.49725,0.5059,1895331,0
1970-04-29,0.5059,0.5565,0.5059,0.5565,1344029,0
1970-04-30,0.5565,0.5733,0.5309,0.5309,1181881,0
1970-05-01,0.5309,0.548,0.5309,0.548,828753,0
1970-05-04,0.548,0.548,0.5309,0.5309,522478,0
1970-05-05,0.5309,0.5396,0.5142,0.5142,1225122,0
1970-05-06,0.5226,0.5396,0.5226,0.5309,947666,0
1970-05-07,0.5309,0.5396,0.5309,0.5309,309882,0
1970-05-08,0.5309,0.5396,0.5309,0.5396,446808,0
1970-05-11,0.5396,0.5396,0.5309,0.5309,399966,0
1970-05-12,0.5309,0.548,0.5142,0.5396,738675,0
1970-05-13,0.5396,0.5396,0.5309,0.5309,457618,0
1970-05-14,0.5309,0.5396,0.5142,0.5226,1560228,0
1970-05-15,0.5226,0.5396,0.5059,0.5396,1502572,0
1970-05-18,0.5396,0.548,0.5226,0.5309,778313,0
1970-05-19,0.5226,0.5226,0.5059,0.5059,659401,0
1970-05-20,0.5059,0.5142,0.48906,0.49725,1052163,0
1970-05-21,0.49725,0.49725,0.4803,0.48906,1632293,0
1970-05-22,0.48906,0.49725,0.47213,0.4803,825156,0
1970-05-25,0.4803,0.4803,0.45528,0.45528,1358442,0
1970-05-26,0.45528,0.47213,0.44679,0.45528,1444921,0
1970-05-27,0.45528,0.46366,0.44679,0.46366,2241247,0
1970-05-28,0.47213,0.49725,0.47213,0.4803,2280885,0
1970-05-29,0.4803,0.49725,0.46366,0.49725,2471856,0
1970-06-01,0.49725,0.49725,0.48906,0.49725,1553020,0
1970-06-02,0.49725,0.5059,0.46366,0.47213,2345747,0
1970-06-03,0.47213,0.47213,0.46366,0.47213,1369254,0
1970-06-04,0.47213,0.4803,0.45528,0.45528,1989015,0
1970-06-05,0.45528,0.45528,0.41299,0.42992,5329270,0
1970-06-08,0.42992,0.44679,0.42152,0.43827,871999,0
1970-06-09,0.43827,0.44679,0.42152,0.42152,940461,0
1970-06-10,0.42152,0.42992,0.41299,0.41299,857583,0
1970-06-11,0.41299,0.41299,0.40475,0.41299,1639500,0
1970-06-12,0.41299,0.41299,0.39619,0.39619,2644815,0
1970-06-15,0.39619,0.40475,0.39619,0.40475,900823,0
1970-06-16,0.40475,0.41299,0.40475,0.41299,864790,0
1970-06-17,0.41299,0.42992,0.40475,0.41299,1044955,0
1970-06-18,0.41299,0.42152,0.40475,0.42152,659401,0
1970-06-19,0.42152,0.44679,0.42152,0.42152,954875,0
1970-06-22,0.42152,0.42152,0.40475,0.40475,594541,0
1970-06-23,0.40475,0.40475,0.37104,0.37104,1448523,0
1970-06-24,0.37104,0.37922,0.36248,0.36248,1239533,0
1970-06-25,0.36248,0.37922,0.36248,0.37104,702643,0
1970-06-26,0.37104,0.37922,0.36248,0.36248,864790,0
1970-06-29,0.36248,0.36248,0.34558,0.35413,828753,0
1970-06-30,0.35413,0.36248,0.33721,0.33721,1416093,0
1970-07-01,0.33721,0.34558,0.32886,0.34558,926048,0
1970-07-02,0.34558,0.35413,0.33721,0.34558,785517,0
1970-07-06,0.34558,0.34558,0.32886,0.33721,962078,0
1970-07-07,0.33721,0.34558,0.32886,0.32886,879203,0
1970-07-08,0.32886,0.40475,0.32886,0.40475,3545642,0
1970-07-09,0.40475,0.41299,0.37922,0.38782,3873540,0
1970-07-10,0.38782,0.38782,0.37922,0.37922,1282771,0
1970-07-13,0.37922,0.37922,0.36248,0.36248,951271,0
1970-07-14,0.36248,0.37922,0.36248,0.37104,547702,0
1970-07-15,0.37104,0.37922,0.37104,0.37922,684625,0
1970-07-16,0.37922,0.38782,0.37104,0.37922,742277,0
1970-07-17,0.37922,0.39619,0.37922,0.39619,1196295,0
1970-07-20,0.39619,0.40475,0.38782,0.38782,1679133,0
1970-07-21,0.38782,0.39619,0.37922,0.38782,695436,0
1970-07-22,0.38782,0.38782,0.37922,0.38782,781917,0
1970-07-23,0.38782,0.38782,0.37104,0.37922,1109815,0
1970-07-24,0.37922,0.37922,0.36248,0.37922,944061,0
1970-07-27,0.37922,0.37922,0.37104,0.37104,983698,0
1970-07-28,0.37104,0.37922,0.36248,0.36248,670214,0
1970-07-29,0.36248,0.37922,0.36248,0.37104,475633,0
1970-07-30,0.37104,0.37104,0.36248,0.36248,587338,0
1970-07-31,0.36248,0.37922,0.36248,0.36248,828753,0
1970-08-03,0.36248,0.38782,0.35413,0.36248,1682743,0
1970-08-04,0.36248,0.36248,0.34558,0.35413,1109815,0
1970-08-05,0.35413,0.36248,0.34558,0.35413,846774,0
1970-08-06,0.35413,0.35413,0.34558,0.34558,421583,0
1970-08-07,0.34558,0.35413,0.34558,0.35413,1120623,0
1970-08-10,0.35413,0.35413,0.34558,0.34558,612558,0
1970-08-11,0.34558,0.34558,0.34558,0.34558,414380,0
1970-08-12,0.34558,0.34558,0.34558,0.34558,626971,0
1970-08-13,0.34558,0.34558,0.33721,0.34558,479238,0
1970-08-14,0.34558,0.34558,0.33721,0.33721,371141,0
1970-08-17,0.33721,0.34558,0.33721,0.34558,1091798,0
1970-08-18,0.34558,0.34558,0.34558,0.34558,1203501,0
1970-08-19,0.34558,0.34558,0.34558,0.34558,598146,0
1970-08-20,0.35413,0.36248,0.35413,0.36248,2486270,0
1970-08-21,0.36248,0.37104,0.36248,0.37104,929647,0
1970-08-24,0.37922,0.38782,0.37922,0.37922,1347631,0
1970-08-25,0.37922,0.39619,0.37104,0.37922,2172786,0
1970-08-26,0.37922,0.38782,0.37922,0.37922,1736787,0
1970-08-27,0.37922,0.38782,0.37922,0.37922,1567431,0
1970-08-28,0.38782,0.42152,0.38782,0.42152,5812109,0
1970-08-31,0.42992,0.45528,0.42992,0.43827,3127660,0
1970-09-01,0.43827,0.44679,0.42992,0.43827,1153054,0
1970-09-02,0.43827,0.44679,0.42992,0.44679,1924157,0
1970-09-03,0.45528,0.47213,0.45528,0.46366,2324123,0
1970-09-04,0.47213,0.4803,0.47213,0.4803,1372853,0
1970-09-08,0.4803,0.48906,0.47213,0.48906,2331333,0
1970-09-09,0.48906,0.5059,0.48906,0.49725,2118735,0
1970-09-10,0.49725,0.49725,0.46366,0.4803,1920557,0
1970-09-11,0.4803,0.48906,0.46366,0.47213,1253947,0
1970-09-14,0.47213,0.47213,0.45528,0.46366,825156,0
1970-09-15,0.46366,0.4803,0.44679,0.44679,871999,0
1970-09-16,0.44679,0.47213,0.44679,0.46366,1199894,0
1970-09-17,0.47213,0.49725,0.47213,0.47213,1934968,0
1970-09-18,0.4803,0.48906,0.4803,0.48906,616164,0
1970-09-21,0.48906,0.48906,0.47213,0.4803,688229,0
1970-09-22,0.4803,0.4803,0.46366,0.47213,399966,0
1970-09-23,0.47213,0.47213,0.46366,0.46366,648592,0
1970-09-24,0.46366,0.48906,0.46366,0.48906,1127830,0
1970-09-25,0.48906,0.48906,0.4803,0.4803,724261,0
1970-09-28,0.4803,0.4803,0.47213,0.47213,835964,0
1970-09-29,0.47213,0.4803,0.46366,0.47213,666609,0
1970-09-30,0.47213,0.4803,0.46366,0.46366,976493,0
1970-10-01,0.45528,0.45528,0.43827,0.43827,1099005,0
1970-10-02,0.43827,0.43827,0.42152,0.42992,1545813,0
1970-10-05,0.43827,0.46366,0.43827,0.46366,1329615,0
1970-10-06,0.46366,0.47213,0.46366,0.46366,890014,0
1970-10-07,0.46366,0.46366,0.44679,0.46366,1235931,0
1970-10-08,0.46366,0.46366,0.44679,0.45528,760295,0
1970-10-09,0.45528,0.45528,0.44679,0.45528,435997,0
1970-10-12,0.45528,0.45528,0.42992,0.43827,457618,0
1970-10-13,0.43827,0.44679,0.42992,0.42992,554906,0
1970-10-14,0.42992,0.43827,0.42992,0.42992,533286,0
1970-10-15,0.42992,0.42992,0.42152,0.42992,630577,0
1970-10-16,0.42992,0.42992,0.42152,0.42152,335105,0
1970-10-19,0.42152,0.42152,0.40475,0.41299,1059366,0
1970-10-20,0.41299,0.42152,0.40475,0.41299,853986,0
1970-10-21,0.41299,0.42992,0.41299,0.42152,493652,0
1970-10-22,0.42152,0.42152,0.41299,0.41299,547702,0
1970-10-23,0.41299,0.42992,0.40475,0.41299,958476,0
1970-10-26,0.41299,0.42992,0.40475,0.42152,1055765,0
1970-10-27,0.42152,0.42992,0.40475,0.40475,1016129,0
1970-10-28,0.40475,0.40475,0.38782,0.40475,1070179,0
1970-10-29,0.40475,0.40475,0.39619,0.39619,374742,0
1970-10-30,0.39619,0.39619,0.38782,0.39619,302677,0
1970-11-02,0.39619,0.39619,0.38782,0.38782,504460,0
1970-11-03,0.39619,0.41299,0.39619,0.39619,385556,0
1970-11-04,0.39619,0.41299,0.39619,0.39619,594541,0
1970-11-05,0.39619,0.40475,0.39619,0.39619,371141,0
1970-11-06,0.39619,0.39619,0.38782,0.38782,435997,0
1970-11-09,0.38782,0.39619,0.38782,0.38782,1430506,0
1970-11-10,0.38782,0.39619,0.37922,0.37922,590940,0
1970-11-11,0.37922,0.39619,0.37922,0.37922,1264756,0
1970-11-12,0.37922,0.38782,0.37922,0.37922,551304,0
1970-11-13,0.37922,0.37922,0.37104,0.37104,414380,0
1970-11-17,0.37104,0.37922,0.37104,0.37104,576527,0
1970-11-18,0.37104,0.37922,0.36248,0.36248,655801,0
1970-11-19,0.36248,0.37104,0.36248,0.36248,349519,0
1970-11-20,0.36248,0.36248,0.35413,0.36248,454012,0
1970-11-23,0.36248,0.37104,0.35413,0.36248,2796155,0
1970-11-24,0.36248,0.36248,0.35413,0.36248,706242,0
1970-11-25,0.36248,0.37104,0.35413,0.36248,1704357,0
1970-11-27,0.37104,0.38782,0.37104,0.38782,897220,0
1970-11-30,0.38782,0.40475,0.38782,0.39619,1145844,0
1970-12-01,0.39619,0.40475,0.38782,0.39619,987300,0
1970-12-02,0.39619,0.39619,0.38782,0.39619,1563828,0
1970-12-03,0.39619,0.42152,0.39619,0.41299,3192518,0
1970-12-04,0.38782,0.38782,0.36248,0.38782,3297013,0
1970-12-07,0.38782,0.39619,0.38782,0.38782,1199894,0
1970-12-08,0.38782,0.40475,0.37922,0.40475,2212421,0
1970-12-09,0.40475,0.40475,0.39619,0.39619,810739,0
1970-12-10,0.39619,0.40475,0.39619,0.39619,1289981,0
1970-12-11,0.39619,0.41299,0.39619,0.40475,871999,0
1970-12-14,0.40475,0.41299,0.39619,0.39619,1372853,0
1970-12-15,0.39619,0.40475,0.37922,0.38782,785517,0
1970-12-16,0.38782,0.38782,0.37922,0.37922,663006,0
1970-12-17,0.37922,0.38782,0.37922,0.37922,1077385,0
1970-12-18,0.37922,0.38782,0.37104,0.37922,1581845,0
1970-12-21,0.37922,0.37922,0.37104,0.37104,850374,0
1970-12-22,0.37104,0.37922,0.36248,0.36248,1052163,0
1970-12-23,0.36248,0.37922,0.36248,0.37922,1030541,0
1970-12-24,0.37922,0.38782,0.37922,0.38782,691833,0
1970-12-28,0.38782,0.39619,0.37922,0.39619,1178279,0
1970-12-29,0.39619,0.40475,0.39619,0.40475,1567431,0
1970-12-30,0.40475,0.40475,0.38782,0.39619,1344029,0
1970-12-31,0.39619,0.39619,0.37922,0.38782,1657516,0
1971-01-04,0.39619,0.40475,0.39619,0.39619,864790,0
1971-01-05,0.39619,0.41299,0.39619,0.41299,587338,0
1971-01-06,0.41299,0.42152,0.41299,0.41299,965683,0
1971-01-07,0.41299,0.42992,0.41299,0.42992,1181881,0
1971-01-08,0.42992,0.45528,0.42992,0.44679,2363759,0
1971-01-11,0.44679,0.47213,0.44679,0.45528,1952985,0
1971-01-12,0.47213,0.49725,0.47213,0.49725,4507719,0
1971-01-13,0.49725,0.5142,0.49725,0.49725,5004971,0
1971-01-14,0.49725,0.5142,0.48906,0.5059,2925875,0
1971-01-15,0.5059,0.5142,0.49725,0.49725,1848486,0
1971-01-18,0.49725,0.5059,0.48906,0.48906,2003430,0
1971-01-19,0.48906,0.48906,0.47213,0.4803,1632293,0
1971-01-20,0.4803,0.4803,0.47213,0.4803,1066573,0
1971-01-21,0.4803,0.48906,0.47213,0.4803,3145676,0
1971-01-22,0.4803,0.49725,0.4803,0.49725,1592656,0
1971-01-25,0.49725,0.49725,0.48906,0.48906,908029,0
1971-01-26,0.48906,0.49725,0.48906,0.48906,1423303,0
1971-01-27,0.48906,0.49725,0.4803,0.48906,1942173,0
1971-01-28,0.48906,0.5226,0.48906,0.5142,2749312,0
1971-01-29,0.5142,0.5309,0.5142,0.5309,2100719,0
1971-02-01,0.5309,0.5648,0.5309,0.5648,3779855,0
1971-02-02,0.5648,0.5648,0.548,0.5565,1981812,0
1971-02-03,0.5565,0.5565,0.5396,0.548,1772816,0
1971-02-04,0.548,0.5565,0.548,0.5565,1607067,0
1971-02-05,0.5565,0.5988,0.548,0.5815,2990735,0
1971-02-08,0.5899,0.6576,0.5899,0.6492,4547355,0
1971-02-09,0.6492,0.6745,0.5988,0.5988,5404940,0
1971-02-10,0.5988,0.6658,0.5988,0.6492,3560053,0
1971-02-11,0.6492,0.6576,0.6405,0.6492,1560228,0
1971-02-12,0.6492,0.6576,0.6405,0.6405,1780027,0
1971-02-16,0.6405,0.6492,0.6323,0.6323,1848486,0
1971-02-17,0.6153,0.6153,0.5988,0.5988,2122338,0
1971-02-18,0.5988,0.5988,0.5815,0.5815,2061083,0
1971-02-19,0.5815,0.5815,0.5648,0.5648,1549416,0
1971-02-22,0.5648,0.5733,0.5396,0.5648,2479065,0
1971-02-23,0.5648,0.5988,0.5648,0.5988,1599860,0
1971-02-24,0.5988,0.6323,0.5988,0.6069,994511,0
1971-02-25,0.5988,0.5988,0.5733,0.5815,1387269,0
1971-02-26,0.5815,0.5815,0.5648,0.5733,612558,0
1971-03-01,0.5899,0.6153,0.5899,0.6153,1199894,0
1971-03-02,0.6236,0.6323,0.6236,0.6323,1142246,0
1971-03-03,0.6323,0.6323,0.6069,0.6069,832361,0
1971-03-04,0.6069,0.6236,0.5988,0.6236,673818,0
1971-03-05,0.6236,0.6323,0.6153,0.6323,1466543,0
1971-03-08,0.6323,0.6323,0.6236,0.6236,767501,0
1971-03-09,0.6236,0.6323,0.6236,0.6236,699041,0
1971-03-10,0.6236,0.6323,0.6153,0.6236,825156,0
1971-03-11,0.6236,0.6323,0.6153,0.6236,799931,0
1971-03-12,0.6236,0.6236,0.6069,0.6153,655801,0
1971-03-15,0.6153,0.6323,0.6153,0.6153,908029,0
1971-03-16,0.6153,0.6323,0.6153,0.6236,864790,0
1971-03-17,0.6236,0.6323,0.6153,0.6236,990907,0
1971-03-18,0.6236,0.6323,0.5988,0.5988,1080989,0
1971-03-19,0.5899,0.5899,0.5565,0.5733,4860840,0
1971-03-22,0.5733,0.5815,0.548,0.5733,2821380,0
1971-03-23,0.5733,0.5815,0.5648,0.5733,1880917,0
1971-03-24,0.5733,0.6069,0.5733,0.5899,2608782,0
1971-03-25,0.5815,0.5815,0.5396,0.5733,7411976,0
1971-03-26,0.5648,0.5648,0.5565,0.5565,1837678,0
1971-03-29,0.548,0.548,0.5226,0.5309,3574466,0
1971-03-30,0.5226,0.5226,0.5059,0.5226,2100719,0
1971-03-31,0.5309,0.5648,0.5309,0.5648,2587162,0
1971-04-01,0.5648,0.5648,0.548,0.5565,890014,0
1971-04-02,0.5565,0.5648,0.5565,0.5648,670214,0
1971-04-05,0.5648,0.5815,0.5648,0.5733,904427,0
1971-04-06,0.5733,0.5815,0.5733,0.5815,915236,0
1971-04-07,0.5815,0.5815,0.5733,0.5815,1149450,0
1971-04-08,0.5815,0.5899,0.5733,0.5899,1369254,0
1971-04-12,0.5899,0.5988,0.5815,0.5815,843173,0
1971-04-13,0.5815,0.5899,0.5733,0.5815,1297184,0
1971-04-14,0.5815,0.6153,0.5815,0.6153,2205215,0
1971-04-15,0.6153,0.6323,0.6069,0.6236,1960189,0
1971-04-16,0.6236,0.6236,0.6069,0.6069,1751201,0
1971-04-19,0.6069,0.6236,0.6069,0.6236,1621483,0
1971-04-20,0.6236,0.6323,0.5988,0.5988,1326012,0
1971-04-21,0.5988,0.6153,0.5815,0.6069,1185482,0
1971-04-22,0.6153,0.6236,0.6153,0.6153,1250344,0
1971-04-23,0.6153,0.6236,0.6153,0.6236,1062974,0
1971-04-26,0.6323,0.6576,0.6323,0.6576,3379890,0
1971-04-27,0.6576,0.6658,0.6323,0.6405,2655628,0
1971-04-28,0.6405,0.6492,0.6405,0.6405,1556622,0
1971-04-29,0.6492,0.6576,0.6492,0.6576,2493482,0
1971-04-30,0.6492,0.6492,0.6236,0.6323,1271961,0
1971-05-03,0.6323,0.6323,0.6236,0.6236,695436,0
1971-05-04,0.6236,0.6405,0.6236,0.6323,807140,0
1971-05-05,0.6323,0.6492,0.6236,0.6492,1412492,0
1971-05-06,0.6492,0.6576,0.6323,0.6405,1949381,0
1971-05-07,0.6405,0.6492,0.6236,0.6405,983698,0
1971-05-10,0.6405,0.6492,0.6323,0.6323,1012525,0
1971-05-11,0.6323,0.6576,0.6323,0.6405,1271961,0
1971-05-12,0.6405,0.6826,0.6405,0.6826,4731123,0
1971-05-13,0.6826,0.6826,0.6576,0.6745,2691660,0
1971-05-14,0.6745,0.6745,0.6576,0.6658,1931366,0
1971-05-17,0.6658,0.6658,0.6405,0.6405,1762011,0
1971-05-18,0.6405,0.6405,0.6236,0.6236,1934968,0
1971-05-19,0.6236,0.6323,0.6153,0.6153,1462935,0
1971-05-20,0.6236,0.6492,0.6236,0.6492,1289981,0
1971-05-21,0.6492,0.6576,0.6236,0.6323,1513382,0
1971-05-24,0.6323,0.6323,0.6153,0.6153,994511,0
1971-05-25,0.6153,0.6153,0.6069,0.6069,868393,0
1971-05-26,0.6069,0.6236,0.6069,0.6153,724261,0
1971-05-27,0.6153,0.6153,0.6069,0.6153,612558,0
1971-05-28,0.6153,0.6236,0.6153,0.6236,641386,0
1971-06-01,0.6236,0.6323,0.6153,0.6323,533286,0
1971-06-02,0.6323,0.6576,0.6323,0.6576,965683,0
1971-06-03,0.6576,0.6658,0.6576,0.6576,1390869,0
1971-06-04,0.6576,0.6576,0.6323,0.6405,1884523,0
1971-06-07,0.6405,0.6405,0.6236,0.6323,846774,0
1971-06-08,0.6236,0.6236,0.5988,0.5988,1372853,0
1971-06-09,0.5988,0.6153,0.5899,0.6069,897220,0
1971-06-10,0.6069,0.6069,0.5899,0.5899,1535002,0
1971-06-11,0.5899,0.5988,0.5815,0.5899,497253,0
1971-06-14,0.5899,0.5988,0.5733,0.5733,958476,0
1971-06-15,0.5733,0.5899,0.5733,0.5815,825156,0
1971-06-16,0.5733,0.5733,0.5396,0.5396,4190632,0
1971-06-17,0.5396,0.548,0.5309,0.5396,1653912,0
1971-06-18,0.5396,0.5396,0.5309,0.5396,814345,0
1971-06-21,0.5396,0.5396,0.5142,0.5226,1113421,0
1971-06-22,0.5226,0.5309,0.5226,0.5226,1178279,0
1971-06-23,0.5226,0.5309,0.5142,0.5226,691833,0
1971-06-24,0.5226,0.5309,0.5226,0.5309,432394,0
1971-06-25,0.5309,0.5309,0.5226,0.5226,482842,0
1971-06-28,0.5226,0.5226,0.5059,0.5059,1131435,0
1971-06-29,0.5059,0.5309,0.5059,0.5309,944061,0
1971-06-30,0.5309,0.548,0.5309,0.548,853986,0
1971-07-01,0.548,0.5565,0.5396,0.5396,540494,0
1971-07-02,0.5396,0.548,0.5309,0.5396,374742,0
1971-07-06,0.5396,0.5396,0.5309,0.5309,349519,0
1971-07-07,0.5309,0.5309,0.5142,0.5142,417982,0
1971-07-08,0.5142,0.5309,0.5142,0.5142,302677,0
1971-07-09,0.5142,0.5309,0.5142,0.5142,342312,0
1971-07-12,0.5142,0.5226,0.49725,0.49725,987300,0
1971-07-13,0.49725,0.5142,0.48906,0.48906,832361,0
1971-07-14,0.48906,0.48906,0.4803,0.48906,2111527,0
1971-07-15,0.48906,0.49725,0.4803,0.48906,1109815,0
1971-07-16,0.48906,0.5059,0.48906,0.49725,1077385,0
1971-07-19,0.48906,0.48906,0.47213,0.4803,1553020,0
1971-07-20,0.4803,0.4803,0.4803,0.4803,789122,0
1971-07-21,0.4803,0.48906,0.4803,0.4803,803534,0
1971-07-22,0.4803,0.4803,0.4803,0.4803,648592,0
1971-07-23,0.4803,0.48906,0.4803,0.4803,554906,0
1971-07-26,0.4803,0.4803,0.46366,0.47213,828753,0
1971-07-27,0.46366,0.46366,0.41299,0.43827,4532943,0
1971-07-28,0.43827,0.45528,0.43827,0.44679,810739,0
1971-07-29,0.44679,0.44679,0.42992,0.44679,699041,0
1971-07-30,0.44679,0.45528,0.43827,0.43827,342312,0
1971-08-02,0.43827,0.45528,0.43827,0.45528,951271,0
1971-08-03,0.44679,0.44679,0.42152,0.42992,1354834,0
1971-08-04,0.42992,0.42992,0.42152,0.42152,760295,0
1971-08-05,0.42152,0.42992,0.42152,0.42992,490050,0
1971-08-06,0.42992,0.43827,0.42992,0.42992,641386,0
1971-08-09,0.42992,0.44679,0.42992,0.42992,735075,0
1971-08-10,0.42992,0.42992,0.42152,0.42152,828753,0
1971-08-11,0.42152,0.42992,0.42152,0.42992,626971,0
1971-08-12,0.42992,0.43827,0.42992,0.43827,526078,0
1971-08-13,0.43827,0.44679,0.43827,0.43827,540494,0
1971-08-16,0.44679,0.47213,0.44679,0.45528,1978209,0
1971-08-17,0.45528,0.46366,0.45528,0.46366,1062974,0
1971-08-18,0.46366,0.46366,0.44679,0.45528,760295,0
1971-08-19,0.44679,0.44679,0.42992,0.42992,821547,0
1971-08-20,0.42992,0.42992,0.42992,0.42992,410777,0
1971-08-23,0.42992,0.43827,0.42992,0.42992,1088194,0
1971-08-24,0.42992,0.44679,0.42992,0.43827,1026939,0
1971-08-25,0.43827,0.44679,0.43827,0.43827,587338,0
1971-08-26,0.43827,0.44679,0.43827,0.43827,317091,0
1971-08-27,0.43827,0.44679,0.42992,0.43827,644989,0
1971-08-30,0.43827,0.44679,0.42992,0.43827,403569,0
1971-08-31,0.43827,0.43827,0.42992,0.42992,237815,0
1971-09-01,0.42992,0.42992,0.42152,0.42152,291869,0
1971-09-02,0.42152,0.42992,0.42152,0.42992,702643,0
1971-09-03,0.42992,0.42992,0.42152,0.42992,850374,0
1971-09-07,0.42992,0.44679,0.42992,0.43827,2129548,0
1971-09-08,0.43827,0.43827,0.42992,0.42992,908029,0
1971-09-09,0.42992,0.42992,0.42152,0.42992,929647,0
1971-09-10,0.42992,0.42992,0.41299,0.42152,1257548,0
1971-09-13,0.42152,0.42152,0.41299,0.41299,792724,0
1971-09-14,0.41299,0.41299,0.41299,0.41299,518876,0
1971-09-15,0.41299,0.42992,0.41299,0.42992,1394475,0
1971-09-16,0.42992,0.42992,0.42992,0.42992,641386,0
1971-09-17,0.42992,0.42992,0.42152,0.42992,972888,0
1971-09-20,0.42992,0.42992,0.41299,0.42152,1138637,0
1971-09-21,0.42152,0.42152,0.41299,0.41299,526078,0
1971-09-22,0.41299,0.42152,0.40475,0.40475,951271,0
1971-09-23,0.40475,0.42152,0.40475,0.42152,1174672,0
1971-09-24,0.42152,0.42152,0.40475,0.40475,1127830,0
1971-09-27,0.40475,0.41299,0.40475,0.40475,1127830,0
1971-09-28,0.40475,0.41299,0.40475,0.41299,868393,0
1971-09-29,0.41299,0.41299,0.40475,0.41299,349519,0
1971-09-30,0.41299,0.41299,0.40475,0.40475,259435,0
1971-10-01,0.40475,0.41299,0.40475,0.41299,500858,0
1971-10-04,0.42992,0.43827,0.42992,0.42992,886412,0
1971-10-05,0.42992,0.42992,0.42152,0.42992,677418,0
1971-10-06,0.42992,0.47213,0.42992,0.47213,2688053,0
1971-10-07,0.47213,0.4803,0.46366,0.47213,3001544,0
1971-10-08,0.47213,0.4803,0.45528,0.46366,508065,0
1971-10-11,0.46366,0.46366,0.44679,0.45528,342312,0
1971-10-12,0.45528,0.46366,0.45528,0.46366,479238,0
1971-10-13,0.46366,0.47213,0.46366,0.46366,735075,0
1971-10-14,0.46366,0.46366,0.44679,0.44679,1145844,0
1971-10-15,0.44679,0.45528,0.43827,0.44679,763902,0
1971-10-18,0.44679,0.45528,0.44679,0.44679,259435,0
1971-10-19,0.44679,0.45528,0.43827,0.44679,475633,0
1971-10-20,0.44679,0.45528,0.43827,0.43827,490050,0
1971-10-21,0.42992,0.42992,0.42992,0.42992,482842,0
1971-10-22,0.42992,0.43827,0.42152,0.42152,425190,0
1971-10-25,0.42152,0.42992,0.42152,0.42992,378346,0
1971-10-26,0.42992,0.43827,0.42152,0.42992,709849,0
1971-10-27,0.42992,0.42992,0.41299,0.41299,929647,0
1971-10-28,0.41299,0.42152,0.40475,0.41299,994511,0
1971-10-29,0.41299,0.42152,0.41299,0.41299,335105,0
1971-11-01,0.41299,0.42152,0.40475,0.41299,288261,0
1971-11-02,0.41299,0.41299,0.40475,0.40475,767501,0
1971-11-03,0.41299,0.42992,0.41299,0.41299,634178,0
1971-11-04,0.41299,0.42992,0.41299,0.41299,1455728,0
1971-11-05,0.41299,0.42152,0.41299,0.42152,378346,0
1971-11-08,0.42152,0.42152,0.41299,0.41299,392759,0
1971-11-09,0.41299,0.41299,0.41299,0.41299,908029,0
1971-11-10,0.41299,0.41299,0.39619,0.39619,4860840,0
1971-11-11,0.39619,0.39619,0.37922,0.38782,929647,0
1971-11-12,0.38782,0.39619,0.37922,0.39619,904427,0
1971-11-15,0.39619,0.40475,0.39619,0.39619,681025,0
1971-11-16,0.39619,0.40475,0.39619,0.39619,655801,0
1971-11-17,0.39619,0.40475,0.39619,0.40475,457618,0
1971-11-18,0.40475,0.40475,0.39619,0.39619,900823,0
1971-11-19,0.39619,0.40475,0.39619,0.39619,374742,0
1971-11-22,0.39619,0.39619,0.39619,0.39619,554906,0
1971-11-23,0.38782,0.38782,0.37922,0.37922,1733183,0
1971-11-24,0.37922,0.37922,0.36248,0.37922,2662830,0
1971-11-26,0.37922,0.38782,0.37922,0.38782,803534,0
1971-11-29,0.38782,0.40475,0.38782,0.39619,1826869,0
1971-11-30,0.39619,0.41299,0.39619,0.41299,3747425,0
1971-12-01,0.41299,0.43827,0.41299,0.43827,2871825,0
1971-12-02,0.43827,0.45528,0.42992,0.45528,1235931,0
1971-12-03,0.45528,0.45528,0.43827,0.45528,1462935,0
1971-12-06,0.45528,0.46366,0.44679,0.45528,1924157,0
1971-12-07,0.45528,0.47213,0.43827,0.46366,1048558,0
1971-12-08,0.46366,0.48906,0.46366,0.48906,2158373,0
1971-12-09,0.48906,0.49725,0.4803,0.48906,1055765,0
1971-12-10,0.48906,0.5226,0.48906,0.5226,4291519,0
1971-12-13,0.5226,0.5396,0.5142,0.5226,1520589,0
1971-12-14,0.5142,0.5142,0.48906,0.49725,1376459,0
1971-12-15,0.49725,0.5059,0.4803,0.49725,1124228,0
1971-12-16,0.49725,0.5142,0.48906,0.49725,1383664,0
1971-12-17,0.49725,0.49725,0.4803,0.48906,911631,0
1971-12-20,0.49725,0.5142,0.49725,0.49725,1898936,0
1971-12-21,0.49725,0.5059,0.49725,0.5059,2262867,0
1971-12-22,0.5059,0.5142,0.49725,0.49725,1106211,0
1971-12-23,0.49725,0.5059,0.49725,0.49725,871999,0
1971-12-27,0.49725,0.5059,0.49725,0.49725,1080989,0
1971-12-28,0.49725,0.5059,0.49725,0.5059,936858,0
1971-12-29,0.5059,0.5226,0.5059,0.5142,2507892,0
1971-12-30,0.5142,0.5142,0.5059,0.5059,897220,0
1971-12-31,0.5059,0.5142,0.5059,0.5059,785517,0
1972-01-03,0.5142,0.548,0.5142,0.5396,2183597,0
1972-01-04,0.5396,0.5988,0.5396,0.5988,4014069,0
1972-01-05,0.5988,0.5988,0.5815,0.5899,4450065,0
1972-01-06,0.5899,0.6069,0.5648,0.5815,3668153,0
1972-01-07,0.5815,0.5899,0.5733,0.5815,1657516,0
1972-01-10,0.5815,0.5988,0.5815,0.5988,1754806,0
1972-01-11,0.5988,0.6153,0.5988,0.6069,2248454,0
1972-01-12,0.6153,0.6323,0.6153,0.6236,2179990,0
1972-01-13,0.6153,0.6153,0.6069,0.6153,1769217,0
1972-01-14,0.6153,0.6492,0.6153,0.6492,7642584,0
1972-01-17,0.6492,0.6576,0.6405,0.6576,4140185,0
1972-01-18,0.6576,0.6997,0.6576,0.6745,6896700,0
1972-01-19,0.6745,0.6826,0.6492,0.6745,3221343,0
1972-01-20,0.6745,0.6914,0.6658,0.6658,3895160,0
1972-01-21,0.6576,0.6576,0.6153,0.6576,3124056,0
1972-01-24,0.6576,0.6576,0.6323,0.6323,1041353,0
1972-01-25,0.6323,0.6492,0.6069,0.6405,3264582,0
1972-01-26,0.6405,0.6576,0.6323,0.6492,1931366,0
1972-01-27,0.6492,0.6997,0.6405,0.6997,4096947,0
1972-01-28,0.6997,0.7165,0.6997,0.7082,4071720,0
1972-01-31,0.7082,0.7082,0.6914,0.6914,1852091,0
1972-02-01,0.6826,0.6826,0.6576,0.6745,1322407,0
1972-02-02,0.6745,0.6914,0.6658,0.6658,1016129,0
1972-02-03,0.6658,0.6745,0.6658,0.6745,976493,0
1972-02-04,0.6745,0.6745,0.6658,0.6745,1495366,0
1972-02-07,0.6745,0.6826,0.6745,0.6745,1091798,0
1972-02-08,0.6745,0.6745,0.6658,0.6745,655801,0
1972-02-09,0.6745,0.6914,0.6658,0.6914,1419695,0
1972-02-10,0.6914,0.7082,0.6914,0.6997,2374570,0
1972-02-11,0.6997,0.6997,0.6826,0.6826,940461,0
1972-02-14,0.6826,0.6914,0.6745,0.6745,619767,0
1972-02-15,0.6745,0.6826,0.6745,0.6826,1102607,0
1972-02-16,0.6826,0.7082,0.6826,0.7082,2551129,0
1972-02-17,0.7082,0.7082,0.6914,0.6914,1048558,0
1972-02-18,0.6914,0.6914,0.6826,0.6914,868393,0
1972-02-22,0.6914,0.6914,0.6826,0.6914,417982,0
1972-02-23,0.6914,0.6997,0.6826,0.6914,720656,0
1972-02-24,0.6914,0.7082,0.6914,0.7082,1279171,0
1972-02-25,0.7082,0.7165,0.6997,0.7082,1091798,0
1972-02-28,0.7082,0.7082,0.6658,0.6745,1978209,0
1972-02-29,0.6576,0.6576,0.6323,0.6576,5340081,0
1972-03-01,0.6576,0.6745,0.6576,0.6658,1253947,0
1972-03-02,0.6658,0.6658,0.6405,0.6405,1462935,0
1972-03-03,0.6405,0.6492,0.6323,0.6405,1344029,0
1972-03-06,0.6492,0.6745,0.6492,0.6745,1268362,0
1972-03-07,0.6745,0.6914,0.6745,0.6745,1585450,0
1972-03-08,0.6745,0.6826,0.6658,0.6658,699041,0
1972-03-09,0.6658,0.6745,0.6576,0.6576,554906,0
1972-03-10,0.6576,0.6576,0.6405,0.6405,1113421,0
1972-03-13,0.6405,0.6492,0.6153,0.6236,1171071,0
1972-03-14,0.6236,0.6323,0.6153,0.6323,706242,0
1972-03-15,0.6323,0.6323,0.6069,0.6069,1030541,0
1972-03-16,0.6069,0.6153,0.5988,0.5988,1671926,0
1972-03-17,0.5988,0.5988,0.5815,0.5988,846774,0
1972-03-20,0.5988,0.5988,0.5733,0.5733,663006,0
1972-03-21,0.5733,0.5733,0.5565,0.5648,1516982,0
1972-03-22,0.5648,0.5733,0.5565,0.5733,1019734,0
1972-03-23,0.5815,0.6323,0.5815,0.6323,1329615,0
1972-03-24,0.6236,0.6236,0.6153,0.6236,879203,0
1972-03-27,0.6236,0.6323,0.6153,0.6323,742277,0
1972-03-28,0.6323,0.6323,0.6236,0.6236,533286,0
1972-03-29,0.6236,0.6405,0.6153,0.6405,1016129,0
1972-03-30,0.6405,0.6492,0.6323,0.6492,778313,0
1972-04-03,0.6492,0.6658,0.6492,0.6576,1080989,0
1972-04-04,0.6576,0.6745,0.6492,0.6745,1952985,0
1972-04-05,0.6745,0.6997,0.6745,0.6826,2288093,0
1972-04-06,0.6745,0.6745,0.6405,0.6492,3300616,0
1972-04-07,0.6492,0.6576,0.6405,0.6576,1437713,0
1972-04-10,0.6576,0.6658,0.6492,0.6658,2443034,0
1972-04-11,0.6658,0.6914,0.6576,0.6745,1052163,0
1972-04-12,0.6745,0.6826,0.6745,0.6745,1444921,0
1972-04-13,0.6745,0.6745,0.6658,0.6745,897220,0
1972-04-14,0.6745,0.6745,0.6658,0.6658,709849,0
1972-04-17,0.6576,0.6576,0.6405,0.6405,2637612,0
1972-04-18,0.6405,0.6405,0.6236,0.6236,486447,0
1972-04-19,0.6236,0.6323,0.6153,0.6153,544096,0
1972-04-20,0.6153,0.6323,0.6153,0.6323,374742,0
1972-04-21,0.6323,0.6323,0.6323,0.6323,475633,0
1972-04-24,0.6323,0.6323,0.6069,0.6069,1084589,0
1972-04-25,0.6069,0.6153,0.5988,0.5988,1228722,0
1972-04-26,0.5988,0.6153,0.5988,0.5988,781917,0
1972-04-27,0.5988,0.5988,0.5648,0.5815,12968251,0
1972-04-28,0.5815,0.6069,0.5733,0.6069,900823,0
1972-05-01,0.6069,0.6069,0.5899,0.5899,342312,0
1972-05-02,0.5899,0.5899,0.5565,0.5648,1365651,0
1972-05-03,0.5648,0.5733,0.5565,0.5565,1617877,0
1972-05-04,0.5565,0.5648,0.5396,0.548,1711565,0
1972-05-05,0.548,0.5565,0.5396,0.548,2003430,0
1972-05-08,0.548,0.5648,0.548,0.5565,432394,0
1972-05-09,0.5565,0.5648,0.5396,0.548,1307996,0
1972-05-10,0.548,0.5733,0.548,0.5648,861188,0
1972-05-11,0.5648,0.5648,0.5565,0.5648,1055765,0
1972-05-12,0.5648,0.5648,0.5565,0.5648,1643104,0
1972-05-15,0.5648,0.5815,0.5648,0.5648,479238,0
1972-05-16,0.5733,0.5815,0.5733,0.5733,396362,0
1972-05-17,0.5733,0.5815,0.5733,0.5815,284664,0
1972-05-18,0.5899,0.6069,0.5899,0.6069,771101,0
1972-05-19,0.6153,0.6323,0.6153,0.6153,1210707,0
1972-05-22,0.6236,0.6405,0.6236,0.6323,947666,0
1972-05-23,0.6323,0.6405,0.6153,0.6236,965683,0
1972-05-24,0.6236,0.6323,0.6153,0.6153,572925,0
1972-05-25,0.6069,0.6069,0.5988,0.5988,475633,0
1972-05-26,0.5988,0.6153,0.5988,0.6069,619767,0
1972-05-30,0.6153,0.6323,0.6153,0.6153,929647,0
1972-05-31,0.6153,0.6236,0.5988,0.6153,558509,0
1972-06-01,0.6153,0.6153,0.6069,0.6069,605353,0
1972-06-02,0.6069,0.6069,0.5988,0.5988,450410,0
1972-06-05,0.5988,0.5988,0.5899,0.5988,2716884,0
1972-06-06,0.5899,0.5899,0.5815,0.5815,385556,0
1972-06-07,0.5815,0.5815,0.5733,0.5733,374742,0
1972-06-08,0.5815,0.5815,0.5815,0.5815,508065,0
1972-06-09,0.5815,0.5815,0.5733,0.5733,454012,0
1972-06-12,0.5815,0.6069,0.5815,0.5899,2439432,0
1972-06-13,0.5899,0.5988,0.5815,0.5899,345917,0
1972-06-14,0.5899,0.5988,0.5815,0.5815,360328,0
1972-06-15,0.5815,0.5899,0.5733,0.5733,421583,0
1972-06-16,0.5733,0.5899,0.5733,0.5899,558509,0
1972-06-19,0.5899,0.5899,0.5815,0.5815,216196,0
1972-06-20,0.5815,0.5899,0.5815,0.5815,309882,0
1972-06-21,0.5815,0.5815,0.5733,0.5733,273851,0
1972-06-22,0.5733,0.5815,0.5733,0.5733,353123,0
1972-06-23,0.5733,0.5733,0.5733,0.5733,511668,0
1972-06-26,0.5733,0.5733,0.5648,0.5648,472032,0
1972-06-27,0.5648,0.5648,0.5648,0.5648,291869,0
1972-06-28,0.5648,0.5648,0.5648,0.5648,317091,0
1972-06-29,0.5648,0.5648,0.5565,0.5565,454012,0
1972-06-30,0.5565,0.5648,0.5565,0.5648,414380,0
1972-07-03,0.5648,0.5899,0.5648,0.5899,446808,0
1972-07-05,0.5899,0.5899,0.5815,0.5899,774710,0
1972-07-06,0.5988,0.6323,0.5988,0.6153,3325842,0
1972-07-07,0.6153,0.6405,0.6153,0.6405,1286378,0
1972-07-10,0.6405,0.6576,0.6323,0.6323,1794439,0
1972-07-11,0.6323,0.6323,0.6236,0.6236,580131,0
1972-07-12,0.6236,0.6236,0.6153,0.6153,717056,0
1972-07-13,0.6153,0.6153,0.6153,0.6153,435997,0
1972-07-14,0.6153,0.6153,0.6069,0.6069,799931,0
1972-07-17,0.5988,0.5988,0.5815,0.5815,605353,0
1972-07-18,0.5815,0.5815,0.5733,0.5815,547702,0
1972-07-19,0.5815,0.6069,0.5815,0.5815,475633,0
1972-07-20,0.5815,0.5899,0.5815,0.5815,241421,0
1972-07-21,0.5815,0.5988,0.5733,0.5988,544096,0
1972-07-24,0.5988,0.6153,0.5988,0.5988,515270,0
1972-07-25,0.5988,0.6069,0.5815,0.5815,281055,0
1972-07-26,0.5815,0.5988,0.5815,0.5899,410777,0
1972-07-27,0.5899,0.5899,0.5815,0.5815,237815,0
1972-07-28,0.5815,0.5815,0.5733,0.5815,475633,0
1972-07-31,0.5815,0.5815,0.5733,0.5733,259435,0
1972-08-01,0.5733,0.5815,0.5733,0.5815,508065,0
1972-08-02,0.5815,0.5815,0.5733,0.5815,612558,0
1972-08-03,0.5815,0.5988,0.5733,0.5988,1210707,0
1972-08-04,0.5988,0.5988,0.5899,0.5988,443207,0
1972-08-07,0.5988,0.5988,0.5899,0.5988,385556,0
1972-08-08,0.5988,0.6153,0.5988,0.6153,1196295,0
1972-08-09,0.6153,0.6236,0.6153,0.6236,1099005,0
1972-08-10,0.6236,0.6323,0.6236,0.6323,576527,0
1972-08-11,0.6323,0.6405,0.6236,0.6405,1798043,0
1972-08-14,0.6405,0.6576,0.6405,0.6576,2579957,0
1972-08-15,0.6576,0.6576,0.6323,0.6405,962078,0
1972-08-16,0.6405,0.6405,0.6323,0.6323,327899,0
1972-08-17,0.6236,0.6236,0.6153,0.6153,381946,0
1972-08-18,0.6153,0.6153,0.6069,0.6069,399966,0
1972-08-21,0.6153,0.6236,0.6153,0.6153,277453,0
1972-08-22,0.6153,0.6323,0.6153,0.6236,587338,0
1972-08-23,0.6236,0.6323,0.6069,0.6153,291869,0
1972-08-24,0.5988,0.5988,0.5815,0.5899,684625,0
1972-08-25,0.5899,0.5899,0.5815,0.5899,219800,0
1972-08-28,0.5899,0.5988,0.5899,0.5899,529689,0
1972-08-29,0.5899,0.5988,0.5815,0.5988,353123,0
1972-08-30,0.5988,0.6323,0.5988,0.6323,1023336,0
1972-08-31,0.6236,0.6236,0.6153,0.6153,417982,0
1972-09-01,0.6153,0.6236,0.6153,0.6236,284664,0
1972-09-05,0.6153,0.6153,0.6069,0.6069,417982,0
1972-09-06,0.6069,0.6153,0.6069,0.6153,284664,0
1972-09-07,0.6153,0.6153,0.6069,0.6069,320695,0
1972-09-08,0.6069,0.6069,0.5988,0.5988,176564,0
1972-09-11,0.6069,0.6153,0.6069,0.6153,796328,0
1972-09-12,0.6153,0.6153,0.6069,0.6153,533286,0
1972-09-13,0.6153,0.6236,0.6069,0.6153,248628,0
1972-09-14,0.6153,0.6153,0.6069,0.6153,381946,0
1972-09-15,0.6069,0.6069,0.5988,0.5988,446808,0
1972-09-18,0.5988,0.5988,0.5899,0.5899,266645,0
1972-09-19,0.5899,0.5899,0.5733,0.5733,338710,0
1972-09-20,0.5733,0.6069,0.5733,0.6069,980097,0
1972-09-21,0.6069,0.6153,0.5988,0.6069,454012,0
1972-09-22,0.6069,0.6069,0.5988,0.5988,482842,0
1972-09-25,0.5988,0.5988,0.5815,0.5899,407173,0
1972-09-26,0.5899,0.5899,0.5815,0.5899,284664,0
1972-09-27,0.5899,0.6153,0.5899,0.6153,724261,0
1972-09-28,0.6153,0.6323,0.6153,0.6323,1989015,0
1972-09-29,0.6323,0.6323,0.6069,0.6236,1005320,0
1972-10-02,0.6236,0.6236,0.6069,0.6236,291869,0
1972-10-03,0.6153,0.6153,0.5988,0.6069,439602,0
1972-10-04,0.6069,0.6153,0.5988,0.5988,511668,0
1972-10-05,0.5988,0.6069,0.5815,0.5815,684625,0
1972-10-06,0.5815,0.5899,0.5815,0.5899,724261,0
1972-10-09,0.5988,0.6069,0.5988,0.5988,248628,0
1972-10-10,0.6069,0.6236,0.6069,0.6153,990907,0
1972-10-11,0.6153,0.6153,0.6069,0.6069,425190,0
1972-10-12,0.6069,0.6153,0.5988,0.5988,309882,0
1972-10-13,0.5988,0.6069,0.5815,0.5899,223408,0
1972-10-16,0.5899,0.5988,0.5815,0.5815,508065,0
1972-10-17,0.5815,0.5899,0.5815,0.5815,644989,0
1972-10-18,0.5815,0.5988,0.5815,0.5815,486447,0
1972-10-19,0.5815,0.5899,0.5815,0.5815,317091,0
1972-10-20,0.5815,0.5899,0.5815,0.5815,320695,0
1972-10-23,0.5988,0.5988,0.5988,0.5988,454012,0
1972-10-24,0.5988,0.6153,0.5899,0.6153,623371,0
1972-10-25,0.6069,0.6069,0.5988,0.6069,612558,0
1972-10-26,0.6069,0.6153,0.5988,0.6069,663006,0
1972-10-27,0.6069,0.6153,0.5899,0.5988,428796,0
1972-10-30,0.5899,0.5899,0.5733,0.5815,1228722,0
1972-10-31,0.5815,0.5899,0.5815,0.5899,702643,0
1972-11-01,0.5899,0.5899,0.5815,0.5899,742277,0
1972-11-02,0.5899,0.5988,0.5815,0.5815,1217910,0
1972-11-03,0.5899,0.5899,0.5899,0.5899,612558,0
1972-11-06,0.5899,0.5988,0.5899,0.5899,817949,0
1972-11-08,0.5899,0.5988,0.5815,0.5815,1214310,0
1972-11-09,0.5815,0.5899,0.5733,0.5899,446808,0
1972-11-10,0.5899,0.6153,0.5815,0.6153,4255489,0
1972-11-13,0.6153,0.6153,0.5988,0.6069,846774,0
1972-11-14,0.6069,0.6153,0.6069,0.6069,1030541,0
1972-11-15,0.6069,0.6153,0.6069,0.6069,731470,0
1972-11-16,0.6069,0.6153,0.6069,0.6153,987300,0
1972-11-17,0.6236,0.6323,0.6236,0.6323,3214139,0
1972-11-20,0.6323,0.6405,0.6236,0.6236,1531401,0
1972-11-21,0.6236,0.6658,0.6153,0.6658,5012179,0
1972-11-22,0.6745,0.6914,0.6745,0.6914,5967050,0
1972-11-24,0.6914,0.7082,0.6914,0.7082,5974260,0
1972-11-27,0.7082,0.7082,0.6745,0.7082,4114960,0
1972-11-28,0.7082,0.7082,0.6914,0.6914,2432223,0
1972-11-29,0.6914,0.6914,0.6826,0.6914,962078,0
1972-11-30,0.6914,0.6914,0.6745,0.6826,1999829,0
1972-12-01,0.6826,0.6914,0.6826,0.6914,2136751,0
1972-12-04,0.6997,0.7082,0.6997,0.7082,1996222,0
1972-12-05,0.6997,0.6997,0.6826,0.6826,1102607,0
1972-12-06,0.6826,0.6997,0.6826,0.6914,1001714,0
1972-12-07,0.6914,0.6997,0.6914,0.6914,648592,0
1972-12-08,0.6914,0.6997,0.6914,0.6914,958476,0
1972-12-11,0.6914,0.6997,0.6826,0.6914,1300788,0
1972-12-12,0.6914,0.7248,0.6914,0.7248,4504115,0
1972-12-13,0.7248,0.7248,0.7082,0.7082,2086306,0
1972-12-14,0.7082,0.7165,0.7082,0.7082,1246736,0
1972-12-15,0.7082,0.7082,0.6914,0.6997,1985413,0
1972-12-18,0.6914,0.6914,0.6658,0.6826,2021449,0
1972-12-19,0.6826,0.6826,0.6745,0.6745,1048558,0
1972-12-20,0.6745,0.6826,0.6745,0.6745,1509783,0
1972-12-21,0.6745,0.6826,0.6745,0.6745,954875,0
1972-12-22,0.6745,0.6745,0.6658,0.6658,428796,0
1972-12-26,0.6745,0.6745,0.6745,0.6745,443207,0
1972-12-27,0.6745,0.6826,0.6745,0.6745,2882635,0
1972-12-29,0.6745,0.6914,0.6745,0.6745,1221518,0
1973-01-02,0.6914,0.7082,0.6914,0.7082,1581845,0
1973-01-03,0.7082,0.7248,0.7082,0.7248,2378171,0
1973-01-04,0.7248,0.7248,0.6997,0.7165,1581845,0
1973-01-05,0.7165,0.7165,0.7082,0.7082,1030541,0
1973-01-08,0.7082,0.7165,0.7082,0.7165,1286378,0
1973-01-09,0.7165,0.7165,0.7082,0.7082,994511,0
1973-01-10,0.7082,0.7165,0.6914,0.7165,998114,0
1973-01-11,0.7165,0.7248,0.7082,0.7248,1707957,0
1973-01-12,0.7248,0.7248,0.6997,0.6997,980097,0
1973-01-15,0.6997,0.7165,0.6745,0.6745,1423303,0
1973-01-16,0.6745,0.6826,0.6576,0.6576,1906142,0
1973-01-17,0.6576,0.6658,0.6492,0.6576,1196295,0
1973-01-18,0.6576,0.6658,0.6576,0.6576,605353,0
1973-01-19,0.6576,0.6576,0.6492,0.6492,677418,0
1973-01-22,0.6492,0.6576,0.6323,0.6323,1019734,0
1973-01-23,0.6323,0.6323,0.6153,0.6323,1034147,0
1973-01-24,0.6323,0.6405,0.5988,0.5988,1199894,0
1973-01-26,0.5988,0.5988,0.5988,0.5988,1052163,0
1973-01-29,0.6069,0.6153,0.6069,0.6153,702643,0
1973-01-30,0.6153,0.6323,0.6153,0.6153,673818,0
1973-01-31,0.6153,0.6323,0.6153,0.6323,540494,0
1973-02-01,0.6323,0.6576,0.6236,0.6236,1902540,0
1973-02-02,0.6236,0.6236,0.6069,0.6153,684625,0
1973-02-05,0.6153,0.6153,0.6069,0.6153,792724,0
1973-02-06,0.6153,0.6153,0.6069,0.6069,349519,0
1973-02-07,0.6153,0.6323,0.6153,0.6153,778313,0
1973-02-08,0.6153,0.6153,0.5988,0.6153,994511,0
1973-02-09,0.6236,0.6323,0.6236,0.6323,760295,0
1973-02-12,0.6323,0.6323,0.6153,0.6153,457618,0
1973-02-13,0.6405,0.6576,0.6405,0.6492,843173,0
1973-02-14,0.6492,0.6576,0.6323,0.6323,464825,0
1973-02-15,0.6323,0.6323,0.6236,0.6236,908029,0
1973-02-16,0.6236,0.6236,0.6153,0.6236,933255,0
1973-02-20,0.6236,0.6323,0.6153,0.6153,626971,0
1973-02-21,0.6153,0.6153,0.5899,0.5899,558509,0
1973-02-22,0.5899,0.6069,0.5899,0.5899,464825,0
1973-02-23,0.5899,0.5988,0.5899,0.5899,547702,0
1973-02-26,0.5899,0.5899,0.5815,0.5899,763902,0
1973-02-27,0.5899,0.5899,0.5815,0.5815,572925,0
1973-02-28,0.5815,0.5899,0.5815,0.5815,500858,0
1973-03-01,0.5815,0.5899,0.5815,0.5815,234212,0
1973-03-02,0.5815,0.5899,0.5733,0.5815,1005320,0
1973-03-05,0.5815,0.5899,0.5733,0.5815,1437713,0
1973-03-06,0.5815,0.5988,0.5815,0.5988,2223233,0
1973-03-07,0.6069,0.6153,0.6069,0.6153,1192690,0
1973-03-08,0.6153,0.6153,0.6069,0.6153,446808,0
1973-03-09,0.6153,0.6153,0.5988,0.5988,547702,0
1973-03-12,0.5988,0.5988,0.5988,0.5988,403569,0
1973-03-13,0.5988,0.5988,0.5815,0.5988,245023,0
1973-03-14,0.5988,0.5988,0.5815,0.5899,266645,0
1973-03-15,0.5899,0.5899,0.5733,0.5733,547702,0
1973-03-16,0.5733,0.5815,0.5733,0.5733,317091,0
1973-03-19,0.5733,0.5733,0.5565,0.5648,648592,0
1973-03-20,0.5648,0.5648,0.5648,0.5648,317091,0
1973-03-21,0.5648,0.5648,0.5565,0.5565,533286,0
1973-03-22,0.5565,0.5565,0.5396,0.548,850374,0
1973-03-23,0.548,0.5565,0.548,0.5565,428796,0
1973-03-26,0.5565,0.5565,0.548,0.5565,263041,0
1973-03-27,0.5648,0.5733,0.5648,0.5733,565717,0
1973-03-28,0.5733,0.5815,0.548,0.5648,4086132,0
1973-03-29,0.5648,0.5648,0.5565,0.5648,608958,0
1973-03-30,0.5648,0.5648,0.548,0.5565,799931,0
1973-04-02,0.5565,0.5648,0.5309,0.5309,1398080,0
1973-04-03,0.5309,0.5309,0.5226,0.5309,781917,0
1973-04-04,0.5309,0.548,0.5309,0.5396,479238,0
1973-04-05,0.5396,0.548,0.5396,0.548,446808,0
1973-04-06,0.548,0.548,0.5396,0.548,414380,0
1973-04-09,0.548,0.548,0.5309,0.5309,1289981,0
1973-04-10,0.5309,0.5309,0.5309,0.5309,2007034,0
1973-04-11,0.5309,0.5396,0.5309,0.5396,432394,0
1973-04-12,0.5396,0.548,0.5309,0.5396,641386,0
1973-04-13,0.5396,0.5396,0.5309,0.5309,814345,0
1973-04-16,0.5309,0.5309,0.5226,0.5226,1059366,0
1973-04-17,0.5226,0.5226,0.5142,0.5226,1307996,0
1973-04-18,0.5226,0.5226,0.5059,0.5142,540494,0
1973-04-19,0.5142,0.5142,0.5142,0.5142,457618,0
1973-04-23,0.5142,0.5142,0.49725,0.5059,727865,0
1973-04-24,0.5059,0.5142,0.49725,0.5059,1315203,0
1973-04-25,0.5059,0.5059,0.48906,0.48906,998114,0
1973-04-26,0.48906,0.5142,0.48906,0.5142,2003430,0
1973-04-27,0.5142,0.5142,0.49725,0.49725,565717,0
1973-04-30,0.49725,0.49725,0.4803,0.48906,1026939,0
1973-05-01,0.48906,0.48906,0.47213,0.48906,980097,0
1973-05-02,0.49725,0.5059,0.49725,0.5059,1340422,0
1973-05-03,0.5059,0.5309,0.49725,0.5309,756691,0
1973-05-04,0.5396,0.5648,0.5396,0.5648,1333219,0
1973-05-07,0.548,0.548,0.5226,0.5396,778313,0
1973-05-08,0.5396,0.548,0.5309,0.548,853986,0
1973-05-09,0.548,0.5565,0.5309,0.548,526078,0
1973-05-10,0.5396,0.5396,0.5142,0.5142,428796,0
1973-05-11,0.5142,0.5309,0.5142,0.5226,259435,0
1973-05-14,0.5142,0.5142,0.49725,0.49725,868393,0
1973-05-15,0.49725,0.5226,0.48906,0.5226,666609,0
1973-05-16,0.5226,0.5226,0.49725,0.5142,435997,0
1973-05-17,0.5142,0.5142,0.49725,0.49725,389154,0
1973-05-18,0.49725,0.49725,0.48906,0.48906,1210707,0
1973-05-21,0.48906,0.49725,0.4803,0.48906,1426907,0
1973-05-22,0.48906,0.49725,0.4803,0.48906,962078,0
1973-05-23,0.48906,0.5059,0.48906,0.5059,608958,0
1973-05-24,0.5059,0.548,0.49725,0.548,807140,0
1973-05-25,0.548,0.5565,0.5059,0.5309,699041,0
1973-05-29,0.5309,0.5309,0.5059,0.5226,454012,0
1973-05-30,0.5226,0.5226,0.5142,0.5142,194576,0
1973-05-31,0.5142,0.5142,0.5059,0.5142,165750,0
1973-06-01,0.5059,0.5059,0.47213,0.4803,2615990,0
1973-06-04,0.4803,0.4803,0.46366,0.47213,1145844,0
1973-06-05,0.4803,0.49725,0.4803,0.49725,1722375,0
1973-06-06,0.49725,0.49725,0.4803,0.49725,655801,0
1973-06-07,0.49725,0.49725,0.4803,0.49725,454012,0
1973-06-08,0.49725,0.49725,0.46366,0.46366,1934968,0
1973-06-11,0.46366,0.47213,0.46366,0.47213,2129548,0
1973-06-12,0.47213,0.47213,0.45528,0.47213,4568975,0
1973-06-13,0.47213,0.47213,0.44679,0.44679,1322407,0
1973-06-14,0.44679,0.46366,0.44679,0.44679,1390869,0
1973-06-15,0.44679,0.46366,0.44679,0.46366,547702,0
1973-06-18,0.46366,0.46366,0.45528,0.45528,443207,0
1973-06-19,0.45528,0.46366,0.44679,0.46366,922443,0
1973-06-20,0.46366,0.46366,0.45528,0.46366,1322407,0
1973-06-21,0.46366,0.46366,0.44679,0.44679,392759,0
1973-06-22,0.45528,0.46366,0.45528,0.46366,1160261,0
1973-06-25,0.45528,0.45528,0.44679,0.44679,652196,0
1973-06-26,0.45528,0.4803,0.45528,0.4803,1509783,0
1973-06-27,0.4803,0.4803,0.44679,0.46366,554906,0
1973-06-28,0.46366,0.46366,0.46366,0.46366,576527,0
1973-06-29,0.46366,0.47213,0.46366,0.46366,212596,0
1973-07-02,0.46366,0.46366,0.46366,0.46366,162149,0
1973-07-03,0.46366,0.46366,0.45528,0.46366,994511,0
1973-07-05,0.46366,0.4803,0.46366,0.4803,745884,0
1973-07-06,0.4803,0.48906,0.47213,0.4803,2248454,0
1973-07-09,0.4803,0.4803,0.46366,0.4803,781917,0
1973-07-10,0.4803,0.49725,0.4803,0.48906,594541,0
1973-07-11,0.48906,0.49725,0.48906,0.49725,4158199,0
1973-07-12,0.49725,0.49725,0.49725,0.49725,461222,0
1973-07-13,0.49725,0.49725,0.48906,0.48906,248628,0
1973-07-16,0.48906,0.5059,0.48906,0.5059,468427,0
1973-07-17,0.5059,0.5059,0.49725,0.49725,623371,0
1973-07-18,0.49725,0.5059,0.49725,0.5059,500858,0
1973-07-19,0.5059,0.5309,0.5059,0.5309,962078,0
1973-07-20,0.5309,0.5396,0.5226,0.5226,1268362,0
1973-07-23,0.5226,0.5309,0.5142,0.5142,637783,0
1973-07-24,0.5142,0.5226,0.5059,0.5226,277453,0
1973-07-25,0.5226,0.5309,0.5226,0.5309,749484,0
1973-07-26,0.5309,0.5309,0.5142,0.5226,706242,0
1973-07-27,0.5226,0.5226,0.5142,0.5226,349519,0
1973-07-30,0.5226,0.5309,0.5142,0.5309,472032,0
1973-07-31,0.5309,0.5309,0.5226,0.5226,616164,0
1973-08-01,0.5226,0.5309,0.5142,0.5142,475633,0
1973-08-02,0.5142,0.5226,0.5142,0.5226,144132,0
1973-08-03,0.5142,0.5142,0.5142,0.5142,284664,0
1973-08-06,0.5142,0.5309,0.5142,0.5309,843173,0
1973-08-07,0.5309,0.5309,0.5226,0.5226,738675,0
1973-08-08,0.5226,0.5309,0.5226,0.5226,1279171,0
1973-08-09,0.5226,0.5226,0.5142,0.5142,706242,0
1973-08-10,0.5142,0.5226,0.5142,0.5142,482842,0
1973-08-13,0.5142,0.5142,0.5059,0.5059,536891,0
1973-08-14,0.5059,0.5142,0.49725,0.49725,962078,0
1973-08-15,0.49725,0.49725,0.49725,0.49725,158545,0
1973-08-16,0.49725,0.5059,0.48906,0.48906,407173,0
1973-08-17,0.48906,0.49725,0.48906,0.48906,237815,0
1973-08-20,0.48906,0.48906,0.4803,0.4803,446808,0
1973-08-21,0.4803,0.48906,0.4803,0.4803,446808,0
1973-08-22,0.4803,0.4803,0.46366,0.47213,551304,0
1973-08-23,0.46366,0.46366,0.43827,0.44679,1390869,0
1973-08-24,0.44679,0.45528,0.44679,0.45528,1135038,0
1973-08-27,0.44679,0.44679,0.43827,0.44679,1938573,0
1973-08-28,0.44679,0.44679,0.43827,0.44679,616164,0
1973-08-29,0.44679,0.44679,0.42992,0.42992,1207107,0
1973-08-30,0.42992,0.43827,0.42992,0.43827,1405283,0
1973-08-31,0.43827,0.44679,0.43827,0.44679,443207,0
1973-09-04,0.44679,0.46366,0.44679,0.46366,558509,0
1973-09-05,0.46366,0.47213,0.45528,0.46366,342312,0
1973-09-06,0.47213,0.49725,0.47213,0.49725,295470,0
1973-09-07,0.48906,0.48906,0.45528,0.46366,1434107,0
1973-09-10,0.46366,0.47213,0.46366,0.47213,1012525,0
1973-09-11,0.47213,0.47213,0.46366,0.46366,205388,0
1973-09-12,0.46366,0.47213,0.46366,0.47213,223408,0
1973-09-13,0.46366,0.46366,0.46366,0.46366,136925,0
1973-09-14,0.46366,0.47213,0.46366,0.46366,435997,0
1973-09-17,0.47213,0.4803,0.47213,0.4803,457618,0
1973-09-18,0.47213,0.47213,0.46366,0.46366,299072,0
1973-09-19,0.46366,0.4803,0.46366,0.4803,504460,0
1973-09-20,0.48906,0.5309,0.48906,0.5309,1888128,0
1973-09-21,0.5309,0.5648,0.49725,0.5648,2666438,0
1973-09-24,0.5648,0.5648,0.548,0.5565,2100719,0
1973-09-25,0.5565,0.5565,0.5309,0.5565,2032258,0
1973-09-26,0.5565,0.5565,0.548,0.5565,3394301,0
1973-09-27,0.5565,0.5648,0.548,0.548,2533117,0
1973-09-28,0.5309,0.5309,0.5142,0.5226,450410,0
1973-10-01,0.5226,0.5226,0.5142,0.5226,735075,0
1973-10-02,0.5309,0.548,0.5309,0.548,1084589,0
1973-10-03,0.548,0.5565,0.5396,0.5396,745884,0
1973-10-04,0.5396,0.548,0.5309,0.5309,663006,0
1973-10-05,0.5309,0.5309,0.5226,0.5309,245023,0
1973-10-08,0.5309,0.5565,0.5309,0.548,1354834,0
1973-10-09,0.548,0.548,0.5309,0.5309,1592656,0
1973-10-10,0.5309,0.5309,0.5142,0.5309,814345,0
1973-10-11,0.5309,0.548,0.5142,0.548,1214310,0
1973-10-12,0.548,0.548,0.5309,0.5309,1120623,0
1973-10-15,0.5309,0.5396,0.5142,0.5396,990907,0
1973-10-16,0.5309,0.5309,0.5226,0.5309,425190,0
1973-10-17,0.5309,0.5396,0.5226,0.5226,846774,0
1973-10-18,0.5226,0.5226,0.5142,0.5142,1016129,0
1973-10-19,0.5142,0.5226,0.5142,0.5142,886412,0
1973-10-22,0.49725,0.49725,0.48906,0.48906,681025,0
1973-10-23,0.48906,0.5059,0.48906,0.49725,1639500,0
1973-10-24,0.49725,0.49725,0.48906,0.48906,853986,0
1973-10-25,0.48906,0.49725,0.4803,0.48906,410777,0
1973-10-26,0.48906,0.49725,0.48906,0.48906,399966,0
1973-10-29,0.48906,0.5309,0.48906,0.5142,1210707,0
1973-10-30,0.5142,0.5142,0.5059,0.5142,1848486,0
1973-10-31,0.5142,0.5142,0.5059,0.5142,1145844,0
1973-11-01,0.5142,0.548,0.5142,0.548,1790836,0
1973-11-02,0.548,0.548,0.5309,0.548,1563828,0
1973-11-05,0.5396,0.5396,0.49725,0.5059,1008921,0
1973-11-06,0.5142,0.5396,0.5142,0.5396,1852091,0
1973-11-07,0.5309,0.5309,0.5226,0.5226,558509,0
1973-11-08,0.5142,0.5142,0.5059,0.5059,5797699,0
1973-11-09,0.5059,0.5142,0.48906,0.49725,803534,0
1973-11-12,0.49725,0.49725,0.46366,0.4803,1646704,0
1973-11-13,0.47213,0.47213,0.45528,0.46366,681025,0
1973-11-14,0.46366,0.47213,0.44679,0.46366,1895331,0
1973-11-15,0.46366,0.46366,0.43827,0.44679,871999,0
1973-11-16,0.44679,0.45528,0.43827,0.44679,1153054,0
1973-11-19,0.44679,0.44679,0.42152,0.42992,1733183,0
1973-11-20,0.42992,0.42992,0.41299,0.42152,918840,0
1973-11-21,0.42152,0.43827,0.41299,0.42992,864790,0
1973-11-23,0.42992,0.42992,0.42152,0.42992,389154,0
1973-11-26,0.41299,0.41299,0.38782,0.39619,1765615,0
1973-11-27,0.39619,0.39619,0.37104,0.37922,2230439,0
1973-11-28,0.38782,0.42152,0.38782,0.42152,1488161,0
1973-11-29,0.41299,0.41299,0.39619,0.39619,799931,0
1973-11-30,0.39619,0.39619,0.38782,0.38782,1203501,0
1973-12-03,0.38782,0.38782,0.37922,0.37922,879203,0
1973-12-04,0.37922,0.37922,0.37104,0.37922,565717,0
1973-12-05,0.37922,0.37922,0.37104,0.37104,1351234,0
1973-12-06,0.37104,0.37922,0.36248,0.37922,785517,0
1973-12-07,0.37922,0.39619,0.37104,0.37922,983698,0
1973-12-10,0.37922,0.37922,0.37104,0.37922,641386,0
1973-12-11,0.37922,0.37922,0.37104,0.37104,601753,0
1973-12-12,0.36248,0.36248,0.35413,0.36248,954875,0
1973-12-13,0.36248,0.36248,0.33721,0.33721,1354834,0
1973-12-14,0.33721,0.33721,0.32031,0.32886,2810566,0
1973-12-17,0.32886,0.32886,0.32031,0.32031,1203501,0
1973-12-18,0.32031,0.37104,0.32031,0.37104,2302505,0
1973-12-19,0.37104,0.37104,0.33721,0.33721,951271,0
1973-12-20,0.33721,0.34558,0.33721,0.34558,792724,0
1973-12-21,0.34558,0.34558,0.33721,0.33721,688229,0
1973-12-24,0.33721,0.33721,0.32886,0.33721,417982,0
1973-12-26,0.33721,0.36248,0.33721,0.34558,2035862,0
1973-12-27,0.34558,0.34558,0.33721,0.33721,2583561,0
1973-12-28,0.33721,0.34558,0.32886,0.33721,1780027,0
1973-12-31,0.33721,0.33721,0.32031,0.33721,2814171,0
1974-01-02,0.33721,0.34558,0.32886,0.33721,691833,0
1974-01-03,0.33721,0.34558,0.32886,0.33721,1019734,0
1974-01-04,0.33721,0.34558,0.32886,0.33721,1571033,0
1974-01-07,0.33721,0.33721,0.32031,0.32886,1913352,0
1974-01-08,0.32886,0.32886,0.31195,0.31195,1073780,0
1974-01-09,0.31195,0.32031,0.31195,0.32031,681025,0
1974-01-10,0.32031,0.32886,0.31195,0.32031,846774,0
1974-01-11,0.32031,0.33721,0.32031,0.33721,2590769,0
1974-01-14,0.33721,0.36248,0.32886,0.34558,2432223,0
1974-01-15,0.34558,0.34558,0.33721,0.34558,1646704,0
1974-01-16,0.34558,0.34558,0.33721,0.34558,735075,0
1974-01-17,0.34558,0.36248,0.34558,0.36248,1026939,0
1974-01-18,0.35413,0.35413,0.34558,0.34558,890014,0
1974-01-21,0.34558,0.34558,0.34558,0.34558,562114,0
1974-01-22,0.34558,0.36248,0.34558,0.35413,817949,0
1974-01-23,0.35413,0.36248,0.35413,0.36248,670214,0
1974-01-24,0.36248,0.36248,0.34558,0.35413,861188,0
1974-01-25,0.34558,0.34558,0.34558,0.34558,731470,0
1974-01-28,0.34558,0.36248,0.34558,0.36248,681025,0
1974-01-29,0.37104,0.37922,0.37104,0.37922,1070179,0
1974-01-30,0.37922,0.39619,0.37104,0.37922,1412492,0
1974-01-31,0.37922,0.38782,0.37922,0.38782,641386,0
1974-02-01,0.37922,0.37922,0.36248,0.37104,1362042,0
1974-02-04,0.36248,0.36248,0.34558,0.36248,1762011,0
1974-02-05,0.35413,0.35413,0.34558,0.35413,252232,0
1974-02-06,0.35413,0.36248,0.34558,0.34558,1124228,0
1974-02-07,0.34558,0.35413,0.34558,0.34558,435997,0
1974-02-08,0.35413,0.36248,0.35413,0.36248,760295,0
1974-02-11,0.36248,0.36248,0.35413,0.36248,378346,0
1974-02-12,0.36248,0.37104,0.35413,0.36248,572925,0
1974-02-13,0.36248,0.37104,0.36248,0.37104,270247,0
1974-02-14,0.37104,0.38782,0.37104,0.37922,641386,0
1974-02-15,0.37922,0.38782,0.37922,0.37922,259435,0
1974-02-19,0.37922,0.38782,0.37104,0.37104,360328,0
1974-02-20,0.37104,0.37922,0.37104,0.37104,565717,0
1974-02-21,0.37104,0.37922,0.37104,0.37104,353123,0
1974-02-22,0.37922,0.38782,0.37922,0.37922,410777,0
1974-02-25,0.37922,0.38782,0.36248,0.37922,1066573,0
1974-02-26,0.37922,0.40475,0.37922,0.40475,915236,0
1974-02-27,0.40475,0.42992,0.40475,0.42152,3196122,0
1974-02-28,0.41299,0.41299,0.41299,0.41299,803534,0
1974-03-01,0.41299,0.41299,0.40475,0.41299,349519,0
1974-03-04,0.41299,0.41299,0.39619,0.41299,1207107,0
1974-03-05,0.41299,0.41299,0.40475,0.41299,493652,0
1974-03-06,0.41299,0.42152,0.41299,0.41299,327899,0
1974-03-07,0.41299,0.41299,0.40475,0.40475,626971,0
1974-03-08,0.40475,0.41299,0.39619,0.41299,443207,0
1974-03-11,0.40475,0.40475,0.39619,0.40475,414380,0
1974-03-12,0.40475,0.41299,0.39619,0.41299,562114,0
1974-03-13,0.41299,0.41299,0.40475,0.40475,399966,0
1974-03-14,0.41299,0.42992,0.41299,0.41299,641386,0
1974-03-15,0.41299,0.41299,0.40475,0.41299,807140,0
1974-03-18,0.41299,0.41299,0.39619,0.39619,410777,0
1974-03-19,0.39619,0.39619,0.37922,0.38782,417982,0
1974-03-20,0.38782,0.38782,0.37922,0.38782,378346,0
1974-03-21,0.39619,0.40475,0.39619,0.39619,281055,0
1974-03-22,0.39619,0.39619,0.38782,0.39619,241421,0
1974-03-25,0.39619,0.39619,0.37922,0.38782,252232,0
1974-03-26,0.38782,0.39619,0.38782,0.38782,313487,0
1974-03-27,0.38782,0.38782,0.37922,0.37922,288261,0
1974-03-28,0.37922,0.37922,0.37104,0.37104,389154,0
1974-03-29,0.37104,0.38782,0.37104,0.37922,198180,0
1974-04-01,0.37922,0.39619,0.37922,0.37922,162149,0
1974-04-02,0.37922,0.38782,0.37922,0.37922,187374,0
1974-04-03,0.37922,0.38782,0.37104,0.38782,1012525,0
1974-04-04,0.38782,0.39619,0.37922,0.38782,227010,0
1974-04-05,0.38782,0.38782,0.37922,0.38782,306281,0
1974-04-08,0.38782,0.38782,0.37922,0.37922,187374,0
1974-04-09,0.37922,0.38782,0.37922,0.37922,681025,0
1974-04-10,0.37922,0.39619,0.37922,0.38782,205388,0
1974-04-11,0.38782,0.39619,0.37922,0.38782,86479,0
1974-04-15,0.39619,0.39619,0.39619,0.39619,212596,0
1974-04-16,0.39619,0.42152,0.39619,0.42152,954875,0
1974-04-17,0.42152,0.42152,0.41299,0.41299,699041,0
1974-04-18,0.41299,0.41299,0.41299,0.41299,868393,0
1974-04-19,0.41299,0.41299,0.41299,0.41299,288261,0
1974-04-22,0.41299,0.41299,0.40475,0.40475,518876,0
1974-04-23,0.40475,0.40475,0.39619,0.40475,360328,0
1974-04-24,0.40475,0.40475,0.39619,0.39619,371141,0
1974-04-25,0.39619,0.39619,0.38782,0.38782,356726,0
1974-04-26,0.38782,0.39619,0.38782,0.39619,234212,0
1974-04-29,0.39619,0.40475,0.38782,0.39619,295470,0
1974-04-30,0.39619,0.39619,0.38782,0.39619,270247,0
1974-05-01,0.39619,0.42152,0.38782,0.41299,367534,0
1974-05-02,0.41299,0.41299,0.40475,0.40475,345917,0
1974-05-03,0.40475,0.41299,0.39619,0.41299,663006,0
1974-05-06,0.41299,0.44679,0.41299,0.44679,1124228,0
1974-05-07,0.44679,0.44679,0.42992,0.42992,1113421,0
1974-05-08,0.42992,0.42992,0.42152,0.42992,421583,0
1974-05-09,0.42992,0.44679,0.42152,0.43827,688229,0
1974-05-10,0.43827,0.43827,0.42992,0.42992,637783,0
1974-05-13,0.42992,0.44679,0.42992,0.42992,828753,0
1974-05-14,0.42992,0.44679,0.42992,0.44679,630577,0
1974-05-15,0.44679,0.45528,0.43827,0.45528,983698,0
1974-05-16,0.45528,0.46366,0.45528,0.46366,1520589,0
1974-05-17,0.46366,0.46366,0.44679,0.46366,983698,0
1974-05-20,0.46366,0.47213,0.45528,0.47213,1448523,0
1974-05-21,0.47213,0.47213,0.46366,0.47213,724261,0
1974-05-22,0.47213,0.48906,0.47213,0.47213,1189087,0
1974-05-23,0.47213,0.4803,0.47213,0.4803,976493,0
1974-05-24,0.4803,0.4803,0.46366,0.47213,756691,0
1974-05-28,0.47213,0.47213,0.46366,0.47213,954875,0
1974-05-29,0.47213,0.47213,0.44679,0.44679,1026939,0
1974-05-30,0.44679,0.46366,0.44679,0.46366,630577,0
1974-05-31,0.45528,0.45528,0.44679,0.45528,223408,0
1974-06-03,0.45528,0.45528,0.44679,0.45528,518876,0
1974-06-04,0.46366,0.4803,0.46366,0.46366,1704357,0
1974-06-05,0.46366,0.46366,0.45528,0.46366,558509,0
1974-06-06,0.46366,0.4803,0.46366,0.4803,637783,0
1974-06-07,0.4803,0.48906,0.4803,0.4803,1135038,0
1974-06-10,0.4803,0.48906,0.4803,0.48906,677418,0
1974-06-11,0.48906,0.48906,0.4803,0.4803,702643,0
1974-06-12,0.4803,0.48906,0.46366,0.48906,1246736,0
1974-06-13,0.48906,0.5059,0.4803,0.49725,1055765,0
1974-06-14,0.49725,0.49725,0.48906,0.48906,234212,0
1974-06-17,0.48906,0.48906,0.4803,0.48906,468427,0
1974-06-18,0.48906,0.48906,0.4803,0.48906,590940,0
1974-06-19,0.48906,0.49725,0.4803,0.48906,421583,0
1974-06-20,0.48906,0.48906,0.4803,0.4803,644989,0
1974-06-21,0.4803,0.4803,0.4803,0.4803,306281,0
1974-06-24,0.4803,0.4803,0.4803,0.4803,288261,0
1974-06-25,0.4803,0.49725,0.4803,0.48906,616164,0
1974-06-26,0.48906,0.49725,0.4803,0.4803,335105,0
1974-06-27,0.4803,0.4803,0.4803,0.4803,468427,0
1974-06-28,0.4803,0.4803,0.47213,0.4803,504460,0
1974-07-01,0.4803,0.4803,0.47213,0.47213,241421,0
1974-07-02,0.47213,0.47213,0.46366,0.46366,544096,0
1974-07-03,0.46366,0.46366,0.45528,0.45528,724261,0
1974-07-05,0.44679,0.44679,0.43827,0.43827,572925,0
1974-07-08,0.42992,0.42992,0.41299,0.42152,2104323,0
1974-07-09,0.42152,0.42992,0.41299,0.41299,2230439,0
1974-07-10,0.41299,0.42152,0.39619,0.39619,1448523,0
1974-07-11,0.39619,0.41299,0.39619,0.41299,2446636,0
1974-07-12,0.42152,0.45528,0.42152,0.44679,796328,0
1974-07-15,0.44679,0.46366,0.43827,0.44679,641386,0
1974-07-16,0.44679,0.44679,0.43827,0.43827,345917,0
1974-07-17,0.43827,0.45528,0.42992,0.44679,504460,0
1974-07-18,0.45528,0.47213,0.45528,0.46366,908029,0
1974-07-19,0.46366,0.47213,0.45528,0.46366,428796,0
1974-07-22,0.46366,0.4803,0.45528,0.47213,893617,0
1974-07-23,0.47213,0.4803,0.47213,0.4803,1124228,0
1974-07-24,0.4803,0.4803,0.46366,0.4803,2068288,0
1974-07-25,0.4803,0.48906,0.46366,0.47213,1167468,0
1974-07-26,0.47213,0.47213,0.45528,0.45528,497253,0
1974-07-29,0.45528,0.46366,0.44679,0.46366,425190,0
1974-07-30,0.46366,0.46366,0.45528,0.46366,450410,0
1974-07-31,0.46366,0.46366,0.46366,0.46366,389154,0
1974-08-01,0.46366,0.47213,0.46366,0.46366,508065,0
1974-08-02,0.46366,0.4803,0.46366,0.47213,504460,0
1974-08-05,0.47213,0.48906,0.47213,0.48906,1257548,0
1974-08-06,0.48906,0.49725,0.48906,0.48906,1099005,0
1974-08-07,0.48906,0.49725,0.4803,0.49725,4363589,0
1974-08-08,0.49725,0.49725,0.4803,0.48906,554906,0
1974-08-09,0.48906,0.49725,0.4803,0.49725,947666,0
1974-08-12,0.49725,0.5059,0.48906,0.49725,666609,0
1974-08-13,0.49725,0.5059,0.48906,0.48906,666609,0
1974-08-14,0.48906,0.49725,0.4803,0.48906,745884,0
1974-08-15,0.48906,0.49725,0.48906,0.49725,771101,0
1974-08-16,0.5059,0.5142,0.5059,0.5059,1999829,0
1974-08-19,0.5059,0.5059,0.49725,0.5059,1243137,0
1974-08-20,0.5059,0.5142,0.5059,0.5059,1062974,0
1974-08-21,0.5059,0.5396,0.5059,0.5309,2172786,0
1974-08-22,0.5309,0.5565,0.5226,0.548,3091624,0
1974-08-23,0.548,0.5565,0.5396,0.5396,2525908,0
1974-08-26,0.5396,0.548,0.5226,0.5309,3448351,0
1974-08-27,0.5309,0.5396,0.5309,0.5309,1563828,0
1974-08-28,0.5309,0.5309,0.48906,0.48906,2378171,0
1974-08-29,0.48906,0.48906,0.46366,0.46366,2882635,0
1974-08-30,0.46366,0.4803,0.46366,0.47213,1434107,0
1974-09-03,0.47213,0.4803,0.46366,0.47213,1203501,0
1974-09-04,0.47213,0.47213,0.45528,0.47213,1491763,0
1974-09-05,0.47213,0.48906,0.46366,0.47213,1473743,0
1974-09-06,0.47213,0.49725,0.47213,0.49725,1318807,0
1974-09-09,0.49725,0.49725,0.4803,0.4803,720656,0
1974-09-10,0.4803,0.48906,0.4803,0.4803,951271,0
1974-09-11,0.4803,0.4803,0.47213,0.47213,673818,0
1974-09-12,0.46366,0.46366,0.44679,0.45528,1621483,0
1974-09-13,0.45528,0.46366,0.43827,0.44679,684625,0
1974-09-16,0.44679,0.44679,0.43827,0.43827,868393,0
1974-09-17,0.44679,0.46366,0.44679,0.44679,425190,0
1974-09-18,0.44679,0.46366,0.43827,0.45528,464825,0
1974-09-19,0.45528,0.4803,0.45528,0.4803,1149450,0
1974-09-20,0.4803,0.49725,0.47213,0.49725,2190802,0
1974-09-23,0.49725,0.49725,0.4803,0.49725,562114,0
1974-09-24,0.48906,0.48906,0.4803,0.4803,594541,0
1974-09-25,0.4803,0.49725,0.47213,0.47213,947666,0
1974-09-26,0.47213,0.4803,0.46366,0.4803,479238,0
1974-09-27,0.4803,0.49725,0.4803,0.4803,518876,0
1974-09-30,0.46366,0.46366,0.42992,0.43827,965683,0
1974-10-01,0.43827,0.43827,0.41299,0.42992,4100546,0
1974-10-02,0.42992,0.44679,0.42992,0.43827,565717,0
1974-10-03,0.43827,0.43827,0.41299,0.42152,699041,0
1974-10-04,0.42152,0.42992,0.41299,0.42992,803534,0
1974-10-07,0.42992,0.44679,0.42992,0.44679,594541,0
1974-10-08,0.44679,0.45528,0.43827,0.43827,681025,0
1974-10-09,0.43827,0.46366,0.42992,0.46366,263041,0
1974-10-10,0.47213,0.48906,0.47213,0.47213,1174672,0
1974-10-11,0.47213,0.47213,0.44679,0.46366,929647,0
1974-10-14,0.46366,0.47213,0.45528,0.46366,576527,0
1974-10-15,0.46366,0.46366,0.43827,0.43827,677418,0
1974-10-16,0.43827,0.43827,0.41299,0.42992,1268362,0
1974-10-17,0.42992,0.44679,0.42152,0.42992,767501,0
1974-10-18,0.43827,0.47213,0.43827,0.47213,1855698,0
1974-10-21,0.47213,0.4803,0.46366,0.4803,864790,0
1974-10-22,0.4803,0.4803,0.45528,0.46366,1196295,0
1974-10-23,0.45528,0.45528,0.44679,0.44679,623371,0
1974-10-24,0.44679,0.47213,0.43827,0.46366,969285,0
1974-10-25,0.46366,0.47213,0.46366,0.46366,306281,0
1974-10-28,0.46366,0.46366,0.45528,0.46366,252232,0
1974-10-29,0.46366,0.47213,0.46366,0.47213,475633,0
1974-10-30,0.47213,0.4803,0.46366,0.47213,745884,0
1974-10-31,0.4803,0.48906,0.4803,0.48906,1535002,0
1974-11-01,0.48906,0.48906,0.47213,0.48906,558509,0
1974-11-04,0.48906,0.5142,0.46366,0.5059,2691660,0
1974-11-05,0.5059,0.5226,0.48906,0.5142,2118735,0
1974-11-06,0.5142,0.5226,0.5059,0.5142,1704357,0
1974-11-07,0.5142,0.5142,0.48906,0.5142,1084589,0
1974-11-08,0.5142,0.5142,0.5142,0.5142,709849,0
1974-11-11,0.5142,0.5309,0.49725,0.5226,1971001,0
1974-11-12,0.5226,0.5396,0.5142,0.5142,1509783,0
1974-11-13,0.5142,0.5142,0.5059,0.5059,644989,0
1974-11-14,0.5142,0.5309,0.5142,0.5226,1192690,0
1974-11-15,0.5142,0.5142,0.5059,0.5142,753088,0
1974-11-18,0.5142,0.5142,0.48906,0.48906,1423303,0
1974-11-19,0.48906,0.48906,0.4803,0.48906,634178,0
1974-11-20,0.48906,0.49725,0.48906,0.48906,767501,0
1974-11-21,0.48906,0.49725,0.48906,0.48906,374742,0
1974-11-22,0.48906,0.5142,0.48906,0.5142,832361,0
1974-11-25,0.5059,0.5059,0.48906,0.49725,594541,0
1974-11-26,0.49725,0.5142,0.49725,0.49725,554906,0
1974-11-27,0.49725,0.5142,0.49725,0.5059,540494,0
1974-11-29,0.5059,0.5142,0.49725,0.5142,807140,0
1974-12-02,0.5059,0.5059,0.49725,0.49725,490050,0
1974-12-03,0.4803,0.4803,0.47213,0.4803,1380064,0
1974-12-04,0.47213,0.47213,0.46366,0.47213,673818,0
1974-12-05,0.47213,0.47213,0.44679,0.45528,980097,0
1974-12-06,0.45528,0.45528,0.43827,0.44679,623371,0
1974-12-09,0.44679,0.45528,0.43827,0.44679,2626799,0
1974-12-10,0.44679,0.45528,0.42992,0.43827,551304,0
1974-12-11,0.43827,0.44679,0.42992,0.43827,1117025,0
1974-12-12,0.43827,0.44679,0.43827,0.43827,291869,0
1974-12-13,0.42992,0.42992,0.42992,0.42992,536891,0
1974-12-16,0.42992,0.43827,0.42992,0.43827,288261,0
1974-12-17,0.43827,0.43827,0.42992,0.42992,439602,0
1974-12-18,0.43827,0.45528,0.43827,0.43827,291869,0
1974-12-19,0.43827,0.43827,0.42152,0.42152,3293409,0
1974-12-20,0.42152,0.42992,0.42152,0.42992,392759,0
1974-12-23,0.42992,0.42992,0.41299,0.42152,663006,0
1974-12-24,0.42152,0.42992,0.41299,0.42992,201783,0
1974-12-26,0.42992,0.42992,0.42152,0.42152,248628,0
1974-12-27,0.42152,0.42152,0.41299,0.42152,345917,0
1974-12-30,0.42152,0.42152,0.41299,0.42152,403569,0
1974-12-31,0.42152,0.42992,0.41299,0.42992,381946,0
1975-01-02,0.42992,0.43827,0.42992,0.43827,490050,0
1975-01-03,0.43827,0.44679,0.42152,0.44679,2125942,0
1975-01-06,0.44679,0.46366,0.44679,0.46366,681025,0
1975-01-07,0.46366,0.46366,0.44679,0.46366,216196,0
1975-01-08,0.46366,0.47213,0.45528,0.46366,908029,0
1975-01-09,0.45528,0.45528,0.44679,0.45528,259435,0
1975-01-10,0.45528,0.46366,0.45528,0.46366,796328,0
1975-01-13,0.46366,0.47213,0.45528,0.45528,432394,0
1975-01-14,0.45528,0.45528,0.43827,0.44679,1362042,0
1975-01-15,0.44679,0.44679,0.43827,0.43827,208989,0
1975-01-16,0.43827,0.43827,0.42152,0.42992,482842,0
1975-01-17,0.42992,0.42992,0.41299,0.41299,500858,0
1975-01-20,0.41299,0.42992,0.41299,0.42992,360328,0
1975-01-21,0.42992,0.43827,0.42152,0.42992,594541,0
1975-01-22,0.42992,0.44679,0.42152,0.44679,374742,0
1975-01-23,0.44679,0.44679,0.42152,0.42992,536891,0
1975-01-24,0.42992,0.43827,0.42152,0.42992,518876,0
1975-01-27,0.43827,0.45528,0.43827,0.43827,1322407,0
1975-01-28,0.43827,0.44679,0.43827,0.44679,1131435,0
1975-01-29,0.44679,0.44679,0.43827,0.44679,846774,0
1975-01-30,0.44679,0.46366,0.44679,0.45528,1217910,0
1975-01-31,0.45528,0.46366,0.44679,0.46366,421583,0
1975-02-03,0.46366,0.47213,0.45528,0.47213,738675,0
1975-02-04,0.47213,0.47213,0.44679,0.45528,565717,0
1975-02-05,0.45528,0.46366,0.44679,0.45528,378346,0
1975-02-06,0.45528,0.47213,0.45528,0.46366,1509783,0
1975-02-07,0.46366,0.46366,0.45528,0.46366,540494,0
1975-02-10,0.46366,0.46366,0.45528,0.45528,374742,0
1975-02-11,0.45528,0.45528,0.44679,0.45528,522478,0
1975-02-12,0.45528,0.46366,0.45528,0.45528,998114,0
1975-02-13,0.46366,0.4803,0.46366,0.47213,1304392,0
1975-02-14,0.47213,0.4803,0.46366,0.46366,248628,0
1975-02-18,0.46366,0.4803,0.46366,0.46366,551304,0
1975-02-19,0.46366,0.46366,0.45528,0.45528,342312,0
1975-02-20,0.45528,0.46366,0.43827,0.45528,1120623,0
1975-02-21,0.46366,0.4803,0.46366,0.47213,893617,0
1975-02-24,0.4803,0.48906,0.4803,0.48906,1275568,0
1975-02-25,0.48906,0.48906,0.4803,0.4803,2017844,0
1975-02-26,0.4803,0.49725,0.4803,0.48906,1336823,0
1975-02-27,0.48906,0.49725,0.48906,0.48906,461222,0
1975-02-28,0.48906,0.49725,0.4803,0.49725,472032,0
1975-03-03,0.5059,0.5396,0.5059,0.5309,2208818,0
1975-03-04,0.5309,0.548,0.5226,0.5226,3967223,0
1975-03-05,0.5226,0.5396,0.5142,0.5226,2313312,0
1975-03-06,0.5226,0.5396,0.5142,0.5396,1293581,0
1975-03-07,0.548,0.5565,0.548,0.5565,2904254,0
1975-03-10,0.5565,0.5815,0.548,0.5815,3037578,0
1975-03-11,0.5815,0.6069,0.5648,0.5648,3260979,0
1975-03-12,0.5648,0.5648,0.548,0.5648,1225122,0
1975-03-13,0.5565,0.5565,0.5396,0.548,518876,0
1975-03-14,0.548,0.5648,0.548,0.5565,1394475,0
1975-03-17,0.5648,0.5988,0.5648,0.5988,2781743,0
1975-03-18,0.5988,0.5988,0.5565,0.5648,2097117,0
1975-03-19,0.5648,0.5815,0.548,0.5815,2111527,0
1975-03-20,0.5815,0.5988,0.5815,0.5815,2298897,0
1975-03-21,0.5815,0.5815,0.5733,0.5733,699041,0
1975-03-24,0.5648,0.5648,0.5396,0.548,1563828,0
1975-03-25,0.548,0.5648,0.548,0.5565,1156660,0
1975-03-26,0.5565,0.5733,0.5565,0.5648,663006,0
1975-03-27,0.5648,0.5899,0.5648,0.5648,771101,0
1975-03-31,0.5648,0.5815,0.5565,0.5565,897220,0
1975-04-01,0.5565,0.5565,0.5565,0.5565,309882,0
1975-04-02,0.5565,0.5648,0.548,0.5648,338710,0
1975-04-03,0.5648,0.5648,0.5565,0.5648,374742,0
1975-04-04,0.5648,0.5733,0.5565,0.5733,583732,0
1975-04-07,0.5648,0.5648,0.5565,0.5565,482842,0
1975-04-08,0.5565,0.5648,0.548,0.5565,504460,0
1975-04-09,0.5565,0.5648,0.548,0.5648,727865,0
1975-04-10,0.5648,0.5815,0.5648,0.5648,1304392,0
1975-04-11,0.5648,0.5648,0.5648,0.5648,475633,0
1975-04-14,0.5648,0.5815,0.5396,0.5648,1243137,0
1975-04-15,0.5648,0.6069,0.5648,0.6069,3823094,0
1975-04-16,0.6069,0.6323,0.5815,0.6323,4759950,0
1975-04-17,0.6323,0.6492,0.6236,0.6236,5361700,0
1975-04-18,0.6236,0.6658,0.5988,0.6405,4176216,0
1975-04-21,0.6405,0.6745,0.6405,0.6658,2403399,0
1975-04-22,0.6658,0.6745,0.6323,0.6405,2284486,0
1975-04-23,0.6405,0.6492,0.6236,0.6236,1686339,0
1975-04-24,0.6236,0.6658,0.6153,0.6576,2543923,0
1975-04-25,0.6576,0.6658,0.6576,0.6658,1617877,0
1975-04-28,0.6658,0.6658,0.6576,0.6576,857583,0
1975-04-29,0.6576,0.6658,0.6492,0.6492,1657516,0
1975-04-30,0.6492,0.6914,0.6492,0.6826,2857412,0
1975-05-01,0.6914,0.7336,0.6914,0.7248,4886064,0
1975-05-02,0.7336,0.7672,0.7336,0.7587,5970657,0
1975-05-05,0.7587,0.7587,0.7082,0.7336,4194232,0
1975-05-06,0.7248,0.7248,0.7082,0.7082,3776249,0
1975-05-07,0.7082,0.7248,0.6914,0.7248,2039461,0
1975-05-08,0.7248,0.7418,0.7248,0.7418,1679133,0
1975-05-09,0.7418,0.7587,0.7248,0.7504,1798043,0
1975-05-12,0.7504,0.7504,0.7082,0.7165,796328,0
1975-05-13,0.7165,0.7418,0.7165,0.7336,1459336,0
1975-05-14,0.7336,0.7587,0.7248,0.7504,1826869,0
1975-05-15,0.7587,0.7839,0.7587,0.7756,6356210,0
1975-05-16,0.7756,0.7756,0.7587,0.7587,1949381,0
1975-05-19,0.7587,0.7756,0.7504,0.7756,1405283,0
1975-05-20,0.7756,0.7923,0.7756,0.7756,4518529,0
1975-05-21,0.7756,0.7839,0.7672,0.7756,1635894,0
1975-05-22,0.7756,0.7923,0.7756,0.7923,2637612,0
1975-05-23,0.7923,0.8092,0.7923,0.8092,2572752,0
1975-05-27,0.8092,0.8092,0.7839,0.7923,1819663,0
1975-05-28,0.7923,0.8092,0.7839,0.7839,1599860,0
1975-05-29,0.7839,0.7839,0.7756,0.7756,926048,0
1975-05-30,0.7756,0.7923,0.7756,0.7923,1286378,0
1975-06-02,0.7923,0.8263,0.7923,0.8263,4680676,0
1975-06-03,0.8263,0.8429,0.8263,0.8429,3412321,0
1975-06-04,0.8429,0.8598,0.8345,0.8429,4197833,0
1975-06-05,0.8429,0.8429,0.8263,0.8345,2226834,0
1975-06-06,0.8429,0.8598,0.8429,0.8512,1974606,0
1975-06-09,0.8512,0.8512,0.8345,0.8345,1722375,0
1975-06-10,0.8092,0.8092,0.7923,0.7923,2284486,0
1975-06-11,0.8008,0.8263,0.8008,0.8092,2760120,0
1975-06-12,0.8092,0.8263,0.8092,0.8092,1819663,0
1975-06-13,0.8092,0.8092,0.7923,0.8008,1477349,0
1975-06-16,0.8008,0.8092,0.7923,0.7923,976493,0
1975-06-17,0.7923,0.8008,0.7504,0.7587,2738503,0
1975-06-18,0.7587,0.7756,0.7587,0.7672,1480955,0
1975-06-19,0.7672,0.7923,0.7672,0.7839,2143962,0
1975-06-20,0.7923,0.8176,0.7923,0.8092,2641214,0
1975-06-23,0.8092,0.8345,0.8008,0.8345,1419695,0
1975-06-24,0.8345,0.8512,0.8263,0.8512,3855523,0
1975-06-25,0.8512,0.8512,0.8345,0.8429,2569147,0
1975-06-26,0.8263,0.8263,0.8008,0.8008,3051991,0
1975-06-27,0.8008,0.8092,0.7923,0.8008,1372853,0
1975-06-30,0.8008,0.8176,0.7923,0.8092,1747598,0
1975-07-01,0.8092,0.8263,0.8092,0.8176,580131,0
1975-07-02,0.8176,0.8263,0.8008,0.8092,1088194,0
1975-07-03,0.8092,0.8092,0.7923,0.8092,1261150,0
1975-07-07,0.8008,0.8008,0.7756,0.7839,760295,0
1975-07-08,0.7839,0.7839,0.7587,0.7839,951271,0
1975-07-09,0.7839,0.8008,0.7756,0.8008,929647,0
1975-07-10,0.8092,0.8345,0.8092,0.8263,2331333,0
1975-07-11,0.8263,0.8263,0.8092,0.8263,1286378,0
1975-07-14,0.8263,0.8263,0.8092,0.8092,1095398,0
1975-07-15,0.8092,0.8263,0.8008,0.8263,1390869,0
1975-07-16,0.8263,0.8263,0.8008,0.8008,1250344,0
1975-07-17,0.8008,0.8263,0.7923,0.8092,634178,0
1975-07-18,0.8092,0.8176,0.7923,0.8176,619767,0
1975-07-21,0.8176,0.8176,0.8008,0.8008,493652,0
1975-07-22,0.7923,0.7923,0.7756,0.7923,1304392,0
1975-07-23,0.7923,0.7923,0.7672,0.7672,1787232,0
1975-07-24,0.7672,0.7839,0.7504,0.7587,1700756,0
1975-07-25,0.7587,0.7756,0.7504,0.7587,936858,0
1975-07-28,0.7587,0.7756,0.7587,0.7587,1037748,0
1975-07-29,0.7587,0.7672,0.7504,0.7587,1697153,0
1975-07-30,0.7504,0.7504,0.7248,0.7336,1823266,0
1975-07-31,0.7418,0.7504,0.7418,0.7418,929647,0
1975-08-01,0.7336,0.7336,0.7082,0.7165,2601578,0
1975-08-04,0.7165,0.7165,0.6914,0.6997,1607067,0
1975-08-05,0.6997,0.6997,0.6914,0.6914,1199894,0
1975-08-06,0.6914,0.7082,0.6826,0.6997,1030541,0
1975-08-07,0.6997,0.7082,0.6914,0.6914,846774,0
1975-08-08,0.6914,0.6997,0.6826,0.6826,601753,0
1975-08-11,0.6745,0.6745,0.6405,0.6492,1516982,0
1975-08-12,0.6576,0.6997,0.6576,0.6914,3080819,0
1975-08-13,0.6914,0.7082,0.6914,0.6997,1596258,0
1975-08-14,0.6997,0.6997,0.6914,0.6997,306281,0
1975-08-15,0.6997,0.7248,0.6997,0.7248,926048,0
1975-08-18,0.7248,0.7418,0.7248,0.7336,1239533,0
1975-08-19,0.7248,0.7248,0.6914,0.6914,493652,0
1975-08-20,0.6826,0.6826,0.6745,0.6745,1390869,0
1975-08-21,0.6745,0.6914,0.6658,0.6745,1318807,0
1975-08-22,0.6826,0.6997,0.6826,0.6997,1772816,0
1975-08-25,0.6997,0.7082,0.6914,0.7082,544096,0
1975-08-26,0.7082,0.7082,0.6745,0.6914,673818,0
1975-08-27,0.6914,0.6914,0.6745,0.6826,2118735,0
1975-08-28,0.6914,0.7336,0.6914,0.7336,1293581,0
1975-08-29,0.7418,0.7672,0.7418,0.7587,3044783,0
1975-09-02,0.7587,0.7587,0.6997,0.7082,1549416,0
1975-09-03,0.7248,0.7248,0.6914,0.7248,1062974,0
1975-09-04,0.7418,0.7418,0.7248,0.7418,518876,0
1975-09-05,0.7336,0.7336,0.7165,0.7248,590940,0
1975-09-08,0.7248,0.7248,0.7082,0.7248,828753,0
1975-09-09,0.7248,0.7248,0.7082,0.7082,1506178,0
1975-09-10,0.6997,0.6997,0.6826,0.6826,655801,0
1975-09-11,0.6914,0.7082,0.6914,0.6914,821547,0
1975-09-12,0.6914,0.7165,0.6914,0.6914,868393,0
1975-09-15,0.6914,0.6997,0.6914,0.6914,259435,0
1975-09-16,0.6914,0.6914,0.6745,0.6745,1855698,0
1975-09-17,0.6745,0.6826,0.6745,0.6745,526078,0
1975-09-18,0.6826,0.6997,0.6826,0.6997,951271,0
1975-09-19,0.6997,0.7248,0.6997,0.7248,796328,0
1975-09-22,0.7248,0.7248,0.6997,0.6997,1062974,0
1975-09-23,0.6997,0.7165,0.6914,0.6997,774710,0
1975-09-24,0.7165,0.7336,0.7165,0.7248,1145844,0
1975-09-25,0.7248,0.7248,0.7082,0.7248,309882,0
1975-09-26,0.7248,0.7504,0.7165,0.7504,1016129,0
1975-09-29,0.7504,0.7672,0.7504,0.7672,2262867,0
1975-09-30,0.7587,0.7587,0.7082,0.7165,990907,0
1975-10-01,0.7165,0.7248,0.7082,0.7165,796328,0
1975-10-02,0.7165,0.7248,0.7082,0.7248,446808,0
1975-10-03,0.7248,0.7336,0.7165,0.7336,446808,0
1975-10-06,0.7418,0.7672,0.7418,0.7587,1225122,0
1975-10-07,0.7587,0.7672,0.7418,0.7587,1037748,0
1975-10-08,0.7587,0.7756,0.7587,0.7672,1221518,0
1975-10-09,0.7672,0.7756,0.7504,0.7587,605353,0
1975-10-10,0.7587,0.7839,0.7587,0.7756,990907,0
1975-10-13,0.7756,0.7923,0.7587,0.7839,846774,0
1975-10-14,0.7839,0.7923,0.7504,0.7587,1632293,0
1975-10-15,0.7587,0.7839,0.7587,0.7756,374742,0
1975-10-16,0.7756,0.7923,0.7756,0.7756,972888,0
1975-10-17,0.7756,0.7756,0.7587,0.7587,1012525,0
1975-10-20,0.7587,0.7756,0.7587,0.7756,349519,0
1975-10-21,0.7839,0.8008,0.7839,0.8008,1693546,0
1975-10-22,0.8008,0.8008,0.7839,0.7839,583732,0
1975-10-23,0.7839,0.7923,0.7756,0.7839,576527,0
1975-10-24,0.7839,0.7839,0.7587,0.7587,745884,0
1975-10-27,0.7587,0.7839,0.7587,0.7756,428796,0
1975-10-28,0.7756,0.7839,0.7756,0.7756,666609,0
1975-10-29,0.7756,0.7839,0.7587,0.7587,583732,0
1975-10-30,0.7587,0.7672,0.7418,0.7418,717056,0
1975-10-31,0.7418,0.7504,0.7336,0.7418,569319,0
1975-11-03,0.7418,0.7418,0.7248,0.7248,864790,0
1975-11-04,0.7248,0.7336,0.7082,0.7336,1852091,0
1975-11-05,0.7336,0.7418,0.7248,0.7418,598146,0
1975-11-06,0.7248,0.7248,0.6914,0.7082,1235931,0
1975-11-07,0.7082,0.7248,0.6745,0.6745,3722201,0
1975-11-10,0.6745,0.6745,0.6576,0.6658,1048558,0
1975-11-11,0.6658,0.6914,0.6658,0.6826,1538606,0
1975-11-12,0.6826,0.6826,0.6658,0.6745,1816059,0
1975-11-13,0.6745,0.6745,0.6405,0.6492,4003256,0
1975-11-14,0.6492,0.6492,0.6323,0.6323,1639500,0
1975-11-17,0.6405,0.6576,0.6405,0.6576,976493,0
1975-11-18,0.6576,0.6658,0.6405,0.6492,2046671,0
1975-11-19,0.6492,0.6576,0.6323,0.6323,435997,0
1975-11-20,0.6405,0.6576,0.6405,0.6405,915236,0
1975-11-21,0.6492,0.6576,0.6492,0.6576,832361,0
1975-11-24,0.6576,0.6576,0.6492,0.6576,666609,0
1975-11-25,0.6576,0.6576,0.6492,0.6576,572925,0
1975-11-26,0.6576,0.6576,0.6492,0.6576,1019734,0
1975-11-28,0.6576,0.6576,0.6492,0.6576,565717,0
1975-12-01,0.6576,0.6576,0.6492,0.6576,1019734,0
1975-12-02,0.6492,0.6492,0.6153,0.6236,1207107,0
1975-12-03,0.6153,0.6153,0.5988,0.6069,1055765,0
1975-12-04,0.6153,0.6323,0.6153,0.6323,1632293,0
1975-12-05,0.6323,0.6323,0.6069,0.6069,565717,0
1975-12-08,0.6069,0.6153,0.6069,0.6069,2205215,0
1975-12-09,0.6069,0.6405,0.6069,0.6405,4230266,0
1975-12-10,0.6405,0.6576,0.6405,0.6492,1113421,0
1975-12-11,0.6492,0.6576,0.6405,0.6492,363934,0
1975-12-12,0.6492,0.6492,0.6323,0.6405,439602,0
1975-12-15,0.6405,0.6492,0.6405,0.6405,237815,0
1975-12-16,0.6405,0.6576,0.6405,0.6576,742277,0
1975-12-17,0.6576,0.6576,0.6576,0.6576,562114,0
1975-12-18,0.6576,0.6658,0.6576,0.6658,2561944,0
1975-12-19,0.6658,0.6745,0.6576,0.6576,619767,0
1975-12-22,0.6492,0.6492,0.6323,0.6323,781917,0
1975-12-23,0.6323,0.6492,0.6323,0.6492,1617877,0
1975-12-24,0.6492,0.6658,0.6492,0.6576,306281,0
1975-12-26,0.6576,0.6658,0.6576,0.6576,136925,0
1975-12-29,0.6576,0.6658,0.6576,0.6576,486447,0
1975-12-30,0.6576,0.6576,0.6492,0.6576,446808,0
1975-12-31,0.6576,0.6576,0.6576,0.6576,320695,0
1976-01-02,0.6576,0.6745,0.6576,0.6745,619767,0
1976-01-05,0.6826,0.7165,0.6826,0.7165,2734899,0
1976-01-06,0.7165,0.7248,0.7165,0.7165,1823266,0
1976-01-07,0.7165,0.7418,0.7165,0.7248,2428617,0
1976-01-08,0.7248,0.7418,0.7082,0.7336,1787232,0
1976-01-09,0.7336,0.7336,0.7248,0.7336,1019734,0
1976-01-12,0.7336,0.7418,0.7248,0.7336,846774,0
1976-01-13,0.7336,0.7336,0.7165,0.7248,1408886,0
1976-01-14,0.7248,0.7587,0.7082,0.7587,2082702,0
1976-01-15,0.7587,0.7587,0.7418,0.7418,1675528,0
1976-01-16,0.7418,0.7587,0.7418,0.7587,1062974,0
1976-01-19,0.7587,0.7672,0.7504,0.7587,2486270,0
1976-01-20,0.7587,0.7587,0.7418,0.7587,1927765,0
1976-01-21,0.7587,0.7587,0.7418,0.7504,1304392,0
1976-01-22,0.7504,0.7672,0.7418,0.7587,861188,0
1976-01-23,0.7587,0.7672,0.7504,0.7587,1066573,0
1976-01-26,0.7587,0.7756,0.7587,0.7587,2983528,0
1976-01-27,0.7587,0.7672,0.7504,0.7587,1671926,0
1976-01-28,0.7587,0.7587,0.7336,0.7336,699041,0
1976-01-29,0.7336,0.7587,0.7336,0.7504,1506178,0
1976-01-30,0.7504,0.7672,0.7418,0.7504,1743994,0
1976-02-02,0.7504,0.7504,0.7336,0.7418,1207107,0
1976-02-03,0.7418,0.7504,0.7418,0.7418,897220,0
1976-02-04,0.7418,0.7587,0.7418,0.7504,3120451,0
1976-02-05,0.7504,0.7672,0.7418,0.7504,2958304,0
1976-02-06,0.7504,0.7504,0.7418,0.7418,1419695,0
1976-02-09,0.7418,0.7672,0.7418,0.7587,2388984,0
1976-02-10,0.7587,0.7923,0.7587,0.7756,3030369,0
1976-02-11,0.7756,0.8008,0.7756,0.7839,3260979,0
1976-02-12,0.7839,0.7923,0.7418,0.7587,5188741,0
1976-02-13,0.7504,0.7504,0.7248,0.7418,3963622,0
1976-02-17,0.7165,0.7165,0.7082,0.7165,2652022,0
1976-02-18,0.7165,0.7165,0.6914,0.7165,2900652,0
1976-02-19,0.7165,0.7336,0.7165,0.7248,2086306,0
1976-02-20,0.7248,0.7248,0.6745,0.6914,4489699,0
1976-02-23,0.6914,0.6914,0.6745,0.6914,1884523,0
1976-02-24,0.6914,0.6997,0.6826,0.6914,1762011,0
1976-02-25,0.6914,0.6914,0.6745,0.6914,1826869,0
1976-02-26,0.6914,0.6914,0.6745,0.6826,1560228,0
1976-02-27,0.6826,0.7082,0.6658,0.7082,1848486,0
1976-03-01,0.7082,0.7418,0.6914,0.6914,2183597,0
1976-03-02,0.6914,0.7082,0.6914,0.7082,1398080,0
1976-03-03,0.7082,0.7165,0.6997,0.7082,2554732,0
1976-03-04,0.7082,0.7248,0.7082,0.7082,1217910,0
1976-03-05,0.7082,0.7248,0.7082,0.7165,1628688,0
1976-03-08,0.7165,0.7418,0.7165,0.7418,1138637,0
1976-03-09,0.7418,0.7504,0.7418,0.7418,1639500,0
1976-03-10,0.7418,0.7418,0.7336,0.7336,663006,0
1976-03-11,0.7336,0.7418,0.7165,0.7336,2172786,0
1976-03-12,0.7336,0.7336,0.7165,0.7248,1120623,0
1976-03-15,0.7165,0.7165,0.7082,0.7082,825156,0
1976-03-16,0.7082,0.7165,0.7082,0.7165,201783,0
1976-03-17,0.7165,0.7165,0.6997,0.7082,482842,0
1976-03-18,0.7082,0.7165,0.6914,0.6914,576527,0
1976-03-19,0.6914,0.6997,0.6826,0.6914,486447,0
1976-03-22,0.6997,0.7165,0.6997,0.7082,490050,0
1976-03-23,0.7082,0.7248,0.7082,0.7165,1030541,0
1976-03-24,0.7248,0.7418,0.7248,0.7418,1862901,0
1976-03-25,0.7418,0.7418,0.7248,0.7418,1589053,0
1976-03-26,0.7418,0.7504,0.7336,0.7418,1307996,0
1976-03-29,0.7418,0.7418,0.7336,0.7418,799931,0
1976-03-30,0.7418,0.7418,0.7248,0.7248,731470,0
1976-03-31,0.7248,0.7248,0.7248,0.7248,335105,0
1976-04-01,0.7248,0.7336,0.7248,0.7336,569319,0
1976-04-02,0.7336,0.7336,0.7248,0.7336,663006,0
1976-04-05,0.7336,0.7418,0.7336,0.7418,1095398,0
1976-04-06,0.7418,0.7587,0.7418,0.7587,1480955,0
1976-04-07,0.7587,0.7756,0.7504,0.7587,2961907,0
1976-04-08,0.7587,0.7587,0.7336,0.7336,1826869,0
1976-04-09,0.7336,0.7418,0.7082,0.7165,821547,0
1976-04-12,0.7165,0.7336,0.7165,0.7248,691833,0
1976-04-13,0.7248,0.7587,0.7248,0.7336,266645,0
1976-04-14,0.7336,0.7336,0.7248,0.7336,1556622,0
1976-04-15,0.7336,0.7336,0.7248,0.7248,742277,0
1976-04-19,0.7248,0.7418,0.7248,0.7336,1462935,0
1976-04-20,0.7336,0.7418,0.7336,0.7418,1250344,0
1976-04-21,0.7418,0.7587,0.7418,0.7587,2497081,0
1976-04-22,0.7672,0.7756,0.7672,0.7672,2983528,0
1976-04-23,0.7672,0.7756,0.7587,0.7756,1668329,0
1976-04-26,0.7756,0.7839,0.7672,0.7839,2911462,0
1976-04-27,0.7839,0.7923,0.7672,0.7672,1906142,0
1976-04-28,0.7672,0.7839,0.7672,0.7839,1426907,0
1976-04-29,0.7839,0.8263,0.7839,0.8092,9055074,0
1976-04-30,0.8092,0.8263,0.8092,0.8176,3199724,0
1976-05-03,0.8176,0.8176,0.7756,0.7756,4414030,0
1976-05-04,0.7839,0.8345,0.7839,0.8263,5372507,0
1976-05-05,0.8263,0.8429,0.8263,0.8345,5271619,0
1976-05-06,0.8345,0.8512,0.8345,0.8429,5257201,0
1976-05-07,0.8429,0.8766,0.8429,0.8598,5437366,0
1976-05-10,0.8766,0.9103,0.8766,0.9022,5440972,0
1976-05-11,0.9103,0.9611,0.9103,0.9441,20164023,0
1976-05-12,0.9441,0.9611,0.9359,0.9441,8226316,0
1976-05-13,0.9441,0.9441,0.9359,0.9359,4035687,0
1976-05-14,0.9359,0.9359,0.9103,0.9103,5001368,0
1976-05-17,0.9103,0.9271,0.8935,0.9188,3581672,0
1976-05-18,0.9271,0.9525,0.9271,0.9525,4507719,0
1976-05-19,0.9611,0.9864,0.9611,0.9778,5458987,0
1976-05-20,0.9778,1.0199,0.9778,1.0199,5761664,0
1976-05-21,1.0117,1.0117,0.9946,0.9946,4064513,0
1976-05-24,0.9864,0.9864,0.9611,0.9778,3077210,0
1976-05-25,0.9778,0.9864,0.9611,0.9778,3113244,0
1976-05-26,0.9778,0.9778,0.9611,0.9778,1873712,0
1976-05-27,0.9778,0.9778,0.9611,0.9778,1300788,0
1976-05-28,0.9778,0.9864,0.9694,0.9864,1286378,0
1976-06-01,0.9864,0.9864,0.9611,0.9778,1560228,0
1976-06-02,0.9778,0.9778,0.9611,0.9611,1171071,0
1976-06-03,0.9611,0.9694,0.9611,0.9611,1091798,0
1976-06-04,0.9611,0.9611,0.9441,0.9441,1210707,0
1976-06-07,0.9441,0.9441,0.9271,0.9359,900823,0
1976-06-08,0.9359,0.9611,0.9359,0.9441,1271961,0
1976-06-09,0.9441,0.9611,0.9359,0.9611,1560228,0
1976-06-10,0.9611,0.9778,0.9611,0.9778,2003430,0
1976-06-11,0.9778,0.9864,0.9778,0.9778,1192690,0
1976-06-14,0.9864,1.0031,0.9864,0.9946,2576354,0
1976-06-15,0.9946,0.9946,0.9778,0.9864,1026939,0
1976-06-16,0.9864,1.0117,0.9778,1.0117,1826869,0
1976-06-17,1.0117,1.0199,1.0117,1.0117,2143962,0
1976-06-18,1.0117,1.0285,1.0117,1.0117,1581845,0
1976-06-21,1.0117,1.0199,1.0031,1.0199,1271961,0
1976-06-22,1.0199,1.0199,1.0031,1.0031,998114,0
1976-06-23,0.9946,0.9946,0.9864,0.9946,839567,0
1976-06-24,0.9946,1.0031,0.9864,0.9946,1199894,0
1976-06-25,0.9946,1.0199,0.9946,1.0199,1707957,0
1976-06-28,1.0199,1.0623,1.0117,1.0452,4936509,0
1976-06-29,1.0452,1.0789,1.0369,1.0623,2212421,0
1976-06-30,1.0623,1.1044,1.0623,1.1044,4327553,0
1976-07-01,1.1044,1.1044,1.0876,1.0958,1473743,0
1976-07-02,1.0876,1.0876,1.0789,1.0876,2338536,0
1976-07-06,1.0876,1.0958,1.0705,1.0789,2360156,0
1976-07-07,1.0789,1.0789,1.0705,1.0789,1783628,0
1976-07-08,1.0789,1.0958,1.0789,1.0958,2806964,0
1976-07-09,1.0958,1.1126,1.0789,1.1126,1934968,0
1976-07-12,1.1126,1.1214,1.1044,1.1214,1632293,0
1976-07-13,1.1214,1.1379,1.1214,1.1296,2266473,0
1976-07-14,1.1296,1.1379,1.1214,1.1379,2500685,0
1976-07-15,1.1296,1.1296,1.1214,1.1214,1772816,0
1976-07-16,1.1126,1.1126,1.0958,1.1126,1585450,0
1976-07-19,1.1126,1.1126,1.1044,1.1126,717056,0
1976-07-20,1.1044,1.1044,1.0705,1.0789,2695263,0
1976-07-21,1.0789,1.0789,1.0705,1.0789,2302505,0
1976-07-22,1.0789,1.0789,1.0452,1.0537,1862901,0
1976-07-23,1.0537,1.0623,1.0452,1.0537,1459336,0
1976-07-26,1.0537,1.0623,1.0452,1.0452,554906,0
1976-07-27,1.0452,1.0452,1.0031,1.0117,3170899,0
1976-07-28,1.0117,1.0199,1.0031,1.0199,1880917,0
1976-07-29,1.0285,1.0623,1.0285,1.0452,2615990,0
1976-07-30,1.0452,1.0789,1.0452,1.0789,2360156,0
1976-08-02,1.0789,1.0876,1.0623,1.0876,1707957,0
1976-08-03,1.1044,1.1549,1.1044,1.1464,8204696,0
1976-08-04,1.1464,1.1802,1.1464,1.1549,3830299,0
1976-08-05,1.1549,1.1636,1.1379,1.1464,2659231,0
1976-08-06,1.1379,1.1379,1.1214,1.1379,1246736,0
1976-08-09,1.1379,1.1379,1.1296,1.1379,853986,0
1976-08-10,1.1379,1.1464,1.1214,1.1379,3019559,0
1976-08-11,1.1379,1.1549,1.1296,1.1296,1470144,0
1976-08-12,1.1296,1.1379,1.1214,1.1296,1235931,0
1976-08-13,1.1296,1.1296,1.1214,1.1214,799931,0
1976-08-16,1.1214,1.1296,1.1044,1.1296,1225122,0
1976-08-17,1.1296,1.1464,1.1214,1.1379,1307996,0
1976-08-18,1.1379,1.1636,1.1379,1.1549,2288093,0
1976-08-19,1.1549,1.1636,1.1214,1.1379,3430335,0
1976-08-20,1.1296,1.1296,1.1126,1.1296,3062800,0
1976-08-23,1.1296,1.1379,1.1214,1.1296,2342139,0
1976-08-24,1.1296,1.1464,1.1214,1.1296,1426907,0
1976-08-25,1.1214,1.1214,1.0958,1.1044,7606551,0
1976-08-26,1.1044,1.1044,1.0705,1.0705,2244853,0
1976-08-27,1.0705,1.0876,1.0623,1.0789,1664722,0
1976-08-30,1.0789,1.0876,1.0789,1.0789,1466543,0
1976-08-31,1.0789,1.0958,1.0789,1.0958,551304,0
1976-09-01,1.0958,1.0958,1.0876,1.0958,944061,0
1976-09-02,1.0958,1.1126,1.0958,1.1044,2342139,0
1976-09-03,1.1044,1.1044,1.0958,1.0958,500858,0
1976-09-07,1.0958,1.1044,1.0876,1.1044,1012525,0
1976-09-08,1.1044,1.1214,1.1044,1.1126,1268362,0
1976-09-09,1.1126,1.1214,1.0876,1.1126,1099005,0
1976-09-10,1.1126,1.1126,1.1044,1.1126,861188,0
1976-09-13,1.1126,1.1214,1.1126,1.1126,544096,0
1976-09-14,1.1126,1.1296,1.1044,1.1296,1099005,0
1976-09-15,1.1296,1.1549,1.1214,1.1379,1527793,0
1976-09-16,1.1549,1.2055,1.1549,1.2055,2810566,0
1976-09-17,1.2055,1.2224,1.1969,1.2139,2147562,0
1976-09-20,1.2139,1.2308,1.2139,1.2224,2706074,0
1976-09-21,1.2224,1.239,1.2224,1.239,2003430,0
1976-09-22,1.239,1.239,1.2224,1.2224,1358442,0
1976-09-23,1.2224,1.2308,1.2139,1.2139,1783628,0
1976-09-24,1.2139,1.2224,1.1969,1.2224,972888,0
1976-09-27,1.2224,1.2308,1.2139,1.2224,987300,0
1976-09-28,1.2224,1.2224,1.2055,1.2224,958476,0
1976-09-29,1.2224,1.239,1.2139,1.239,2839395,0
1976-09-30,1.239,1.239,1.2224,1.239,796328,0
1976-10-01,1.239,1.256,1.2308,1.239,2842996,0
1976-10-04,1.239,1.239,1.2224,1.239,810739,0
1976-10-05,1.239,1.2476,1.2224,1.239,1207107,0
1976-10-06,1.239,1.239,1.1636,1.1802,5376113,0
1976-10-07,1.1802,1.1886,1.1718,1.1886,1448523,0
1976-10-08,1.1886,1.1886,1.1636,1.1636,2064687,0
1976-10-11,1.1636,1.1636,1.1214,1.1379,1758403,0
1976-10-12,1.1379,1.1379,1.0958,1.1126,1199894,0
1976-10-13,1.1214,1.1464,1.1214,1.1464,2471856,0
1976-10-14,1.1379,1.1379,1.1214,1.1214,900823,0
1976-10-15,1.1214,1.1214,1.1044,1.1214,2915063,0
1976-10-18,1.1214,1.1464,1.1214,1.1464,1819663,0
1976-10-19,1.1379,1.1379,1.1214,1.1296,1448523,0
1976-10-20,1.1296,1.1379,1.1296,1.1379,936858,0
1976-10-21,1.1379,1.1379,1.1044,1.1044,684625,0
1976-10-22,1.0958,1.0958,1.0623,1.0789,3055591,0
1976-10-25,1.0789,1.0789,1.0623,1.0789,1289981,0
1976-10-26,1.0789,1.1044,1.0789,1.0958,1942173,0
1976-10-27,1.0958,1.1126,1.0876,1.1126,1870108,0
1976-10-28,1.1126,1.1214,1.1126,1.1126,1751201,0
1976-10-29,1.1126,1.1214,1.1126,1.1126,1124228,0
1976-11-01,1.1126,1.1636,1.1126,1.1549,1578243,0
1976-11-03,1.1549,1.1718,1.1214,1.1718,2763727,0
1976-11-04,1.1718,1.2055,1.1718,1.1969,1628688,0
1976-11-05,1.1886,1.1886,1.1718,1.1718,1560228,0
1976-11-08,1.1464,1.1464,1.1296,1.1379,1070179,0
1976-11-09,1.1379,1.1379,1.1214,1.1214,2324123,0
1976-11-10,1.1214,1.1464,1.1126,1.1214,1621483,0
1976-11-11,1.1214,1.1549,1.1126,1.1549,2554732,0
1976-11-12,1.1549,1.1549,1.1379,1.1464,2446636,0
1976-11-15,1.1379,1.1379,1.1214,1.1296,1596258,0
1976-11-16,1.1296,1.1296,1.0789,1.0876,2219626,0
1976-11-17,1.0876,1.1214,1.0789,1.1126,1307996,0
1976-11-18,1.1126,1.1464,1.1126,1.1464,4197833,0
1976-11-19,1.1464,1.1718,1.1379,1.1718,3895160,0
1976-11-22,1.1718,1.1886,1.1636,1.1802,2079102,0
1976-11-23,1.1802,1.1886,1.1718,1.1802,1437713,0
1976-11-24,1.1802,1.1886,1.1636,1.1886,1675528,0
1976-11-26,1.1886,1.2055,1.1886,1.1969,2507892,0
1976-11-29,1.1969,1.1969,1.1886,1.1969,861188,0
1976-11-30,1.1969,1.1969,1.1886,1.1969,990907,0
1976-12-01,1.1969,1.1969,1.1802,1.1886,4666264,0
1976-12-02,1.1886,1.1886,1.1636,1.1636,3030369,0
1976-12-03,1.1636,1.1636,1.1379,1.1549,2284486,0
1976-12-06,1.1636,1.1886,1.1636,1.1802,1596258,0
1976-12-07,1.1802,1.1886,1.1718,1.1802,2017844,0
1976-12-08,1.1802,1.1886,1.1718,1.1886,1207107,0
1976-12-09,1.1886,1.2139,1.1886,1.2139,3895160,0
1976-12-10,1.2139,1.2139,1.2055,1.2055,713451,0
1976-12-13,1.2055,1.2055,1.1969,1.2055,601753,0
1976-12-14,1.2055,1.2224,1.2055,1.2139,1437713,0
1976-12-15,1.2308,1.239,1.2308,1.239,1974606,0
1976-12-16,1.239,1.239,1.2308,1.239,1909744,0
1976-12-17,1.239,1.2476,1.239,1.239,2259263,0
1976-12-20,1.239,1.239,1.2055,1.2224,1722375,0
1976-12-21,1.2224,1.2308,1.2224,1.2224,940461,0
1976-12-22,1.2308,1.239,1.2308,1.2308,1516982,0
1976-12-23,1.2308,1.2308,1.1886,1.1886,1041353,0
1976-12-27,1.1886,1.1969,1.1886,1.1969,1261150,0
1976-12-28,1.1969,1.2055,1.1969,1.1969,1862901,0
1976-12-29,1.1969,1.2055,1.1969,1.1969,1062974,0
1976-12-30,1.1969,1.2139,1.1969,1.2139,1664722,0
1976-12-31,1.2139,1.2139,1.2055,1.2139,306281,0
1977-01-03,1.2055,1.2139,1.2055,1.2055,908029,0
1977-01-04,1.2055,1.2139,1.2055,1.2055,691833,0
1977-01-05,1.2055,1.2055,1.2055,1.2055,3041179,0
1977-01-06,1.1969,1.1969,1.1718,1.1802,1924157,0
1977-01-07,1.1802,1.1802,1.1214,1.1214,4064513,0
1977-01-10,1.1214,1.1464,1.1214,1.1296,1866504,0
1977-01-11,1.1296,1.1296,1.0789,1.0958,3524020,0
1977-01-12,1.0876,1.0876,1.0705,1.0705,2219626,0
1977-01-13,1.0705,1.0958,1.0705,1.0958,4237473,0
1977-01-14,1.0958,1.1379,1.0958,1.1296,2356552,0
1977-01-17,1.1296,1.1296,1.1126,1.1214,745884,0
1977-01-18,1.1126,1.1126,1.0958,1.1126,1062974,0
1977-01-19,1.1126,1.1214,1.1126,1.1214,1614274,0
1977-01-20,1.1214,1.1214,1.0876,1.0958,879203,0
1977-01-21,1.0958,1.1214,1.0958,1.1214,994511,0
1977-01-24,1.1214,1.1214,1.1214,1.1214,655801,0
1977-01-25,1.1126,1.1126,1.0958,1.1126,1225122,0
1977-01-26,1.1126,1.1296,1.0789,1.0789,2125942,0
1977-01-27,1.0789,1.0789,1.0199,1.0285,4255489,0
1977-01-28,1.0285,1.0452,1.0285,1.0452,1271961,0
1977-01-31,1.0452,1.0452,1.0117,1.0369,2396190,0
1977-02-01,1.0452,1.0705,1.0452,1.0623,2100719,0
1977-02-02,1.0623,1.0789,1.0623,1.0623,2061083,0
1977-02-03,1.0623,1.0623,1.0452,1.0623,738675,0
1977-02-04,1.0623,1.0705,1.0623,1.0705,1192690,0
1977-02-07,1.0705,1.0876,1.0705,1.0789,3527623,0
1977-02-08,1.0876,1.0958,1.0876,1.0876,2630403,0
1977-02-09,1.0876,1.0876,1.0789,1.0876,2179990,0
1977-02-10,1.0876,1.0958,1.0876,1.0958,796328,0
1977-02-11,1.0958,1.0958,1.0789,1.0876,551304,0
1977-02-14,1.0876,1.0958,1.0705,1.0958,1095398,0
1977-02-15,1.0958,1.1044,1.0958,1.1044,1679133,0
1977-02-16,1.1044,1.1636,1.1044,1.1464,6377828,0
1977-02-17,1.1464,1.1464,1.1296,1.1379,735075,0
1977-02-18,1.1296,1.1296,1.1214,1.1296,673818,0
1977-02-22,1.1296,1.1379,1.1214,1.1214,1971001,0
1977-02-23,1.1214,1.1636,1.1214,1.1464,3812282,0
1977-02-24,1.1464,1.1464,1.1214,1.1214,2205215,0
1977-02-25,1.1214,1.1379,1.1214,1.1296,933255,0
1977-02-28,1.1296,1.1379,1.1296,1.1379,875601,0
1977-03-01,1.1379,1.1802,1.1379,1.1802,1621483,0
1977-03-02,1.1802,1.1969,1.1718,1.1718,2453841,0
1977-03-03,1.1718,1.1718,1.1464,1.1718,756691,0
1977-03-04,1.1718,1.1886,1.1718,1.1886,1834076,0
1977-03-07,1.1886,1.1969,1.1886,1.1969,1538606,0
1977-03-08,1.1969,1.2055,1.1969,1.1969,1895331,0
1977-03-09,1.1886,1.1886,1.1636,1.1636,2990735,0
1977-03-10,1.1636,1.1718,1.1636,1.1718,1358442,0
1977-03-11,1.1718,1.1886,1.1718,1.1886,3423128,0
1977-03-14,1.1886,1.2055,1.1886,1.2055,3538431,0
1977-03-15,1.2055,1.2055,1.1969,1.2055,2471856,0
1977-03-16,1.2055,1.2055,1.1969,1.1969,1470144,0
1977-03-17,1.1969,1.1969,1.1886,1.1969,1762011,0
1977-03-18,1.1969,1.2055,1.1969,1.2055,1535002,0
1977-03-21,1.2055,1.2055,1.1969,1.1969,1008921,0
1977-03-22,1.1969,1.2139,1.1886,1.2139,1311595,0
1977-03-23,1.2055,1.2055,1.1886,1.1886,2172786,0
1977-03-24,1.1886,1.1886,1.1718,1.1802,1232325,0
1977-03-25,1.1802,1.1802,1.1718,1.1802,1380064,0
1977-03-28,1.1718,1.1718,1.1718,1.1718,522478,0
1977-03-29,1.1718,1.1802,1.1718,1.1718,1322407,0
1977-03-30,1.1802,1.1886,1.1802,1.1802,565717,0
1977-03-31,1.1802,1.1969,1.1549,1.1886,1495366,0
1977-04-01,1.1886,1.1886,1.1718,1.1802,1978209,0
1977-04-04,1.1802,1.1802,1.1549,1.1549,659401,0
1977-04-05,1.1549,1.1549,1.1464,1.1464,1073780,0
1977-04-06,1.1464,1.1464,1.1379,1.1379,857583,0
1977-04-07,1.1379,1.1379,1.1214,1.1214,2410602,0
1977-04-11,1.1214,1.1379,1.1214,1.1379,554906,0
1977-04-12,1.1464,1.1886,1.1464,1.1886,3250170,0
1977-04-13,1.1886,1.1969,1.1886,1.1886,1008921,0
1977-04-14,1.2055,1.2308,1.2055,1.2224,3336645,0
1977-04-15,1.2224,1.2308,1.2055,1.2224,2370964,0
1977-04-18,1.2224,1.2224,1.2055,1.2224,1531401,0
1977-04-19,1.2224,1.2308,1.2055,1.2139,1135038,0
1977-04-20,1.2139,1.273,1.2139,1.256,2698868,0
1977-04-21,1.2644,1.2815,1.2644,1.273,2918665,0
1977-04-22,1.2644,1.2644,1.239,1.239,2039461,0
1977-04-25,1.239,1.2476,1.2308,1.239,1798043,0
1977-04-26,1.2476,1.273,1.2476,1.256,2021449,0
1977-04-27,1.2644,1.2895,1.2644,1.2815,2417808,0
1977-04-28,1.2815,1.2895,1.2815,1.2895,1729580,0
1977-04-29,1.2895,1.3067,1.2895,1.3067,3340254,0
1977-05-02,1.3067,1.3572,1.3067,1.3572,2788949,0
1977-05-03,1.3572,1.3742,1.3572,1.3658,2997937,0
1977-05-04,1.3658,1.4079,1.3658,1.4079,2529511,0
1977-05-05,1.4079,1.4415,1.3911,1.4159,2824980,0
1977-05-06,1.4159,1.433,1.3911,1.4247,3909573,0
1977-05-09,1.4159,1.4159,1.3994,1.4079,2684456,0
1977-05-10,1.4079,1.433,1.4079,1.4247,2248454,0
1977-05-11,1.4247,1.4415,1.4159,1.4247,3668153,0
1977-05-12,1.4247,1.4247,1.3994,1.4159,1052163,0
1977-05-13,1.4159,1.433,1.4079,1.4247,2273678,0
1977-05-16,1.4247,1.4415,1.4247,1.433,1196295,0
1977-05-17,1.433,1.4415,1.4247,1.433,969285,0
1977-05-18,1.4247,1.4415,1.4247,1.4415,1661117,0
1977-05-19,1.4415,1.4502,1.4247,1.433,1239533,0
1977-05-20,1.4247,1.4247,1.4159,1.4159,1279171,0
1977-05-23,1.4159,1.4247,1.3911,1.3994,4799585,0
1977-05-24,1.3911,1.3911,1.3742,1.3911,8183079,0
1977-05-25,1.3911,1.3994,1.3742,1.3742,3520417,0
1977-05-26,1.3742,1.3911,1.3742,1.3824,3646534,0
1977-05-27,1.3824,1.3824,1.3658,1.3658,2572752,0
1977-05-31,1.3658,1.3824,1.3658,1.3742,608958,0
1977-06-01,1.3742,1.3994,1.3658,1.3994,3185307,0
1977-06-02,1.4079,1.4247,1.4079,1.4079,2511499,0
1977-06-03,1.4079,1.4415,1.4079,1.4415,2925875,0
1977-06-06,1.4415,1.4584,1.4415,1.4584,1873712,0
1977-06-07,1.4584,1.5429,1.4584,1.5259,4659059,0
1977-06-08,1.5259,1.5429,1.5259,1.5259,2540319,0
1977-06-09,1.5005,1.5259,1.5005,1.5089,1733183,0
1977-06-10,1.5089,1.5341,1.5089,1.5341,1830472,0
1977-06-13,1.5341,1.5511,1.5259,1.5429,2767330,0
1977-06-14,1.5511,1.5677,1.5511,1.5596,3614104,0
1977-06-15,1.5596,1.5848,1.5596,1.5596,2615990,0
1977-06-16,1.5596,1.6099,1.5429,1.5511,6035516,0
1977-06-17,1.5511,1.5848,1.5511,1.5763,1167468,0
1977-06-20,1.5763,1.5848,1.5677,1.5763,817949,0
1977-06-21,1.5763,1.602,1.5677,1.5677,1960189,0
1977-06-22,1.5596,1.5596,1.5259,1.5429,2388984,0
1977-06-23,1.5429,1.5511,1.5341,1.5429,1711565,0
1977-06-24,1.5429,1.5677,1.5429,1.5677,2241247,0
1977-06-27,1.5677,1.5677,1.5341,1.5429,1070179,0
1977-06-28,1.5429,1.5677,1.5259,1.5341,1679133,0
1977-06-29,1.5429,1.5596,1.5429,1.5511,1023336,0
1977-06-30,1.5511,1.5763,1.5341,1.5677,2457446,0
1977-07-01,1.5677,1.5848,1.5677,1.5677,3581672,0
1977-07-05,1.5596,1.5763,1.5596,1.5763,1246736,0
1977-07-06,1.5677,1.5677,1.5677,1.5677,1235931,0
1977-07-07,1.5677,1.5763,1.5677,1.5763,562114,0
1977-07-08,1.5763,1.5848,1.5677,1.5677,1426907,0
1977-07-11,1.5677,1.5677,1.5429,1.5429,1405283,0
1977-07-12,1.5429,1.5429,1.5341,1.5341,684625,0
1977-07-13,1.5259,1.5259,1.5089,1.5172,1307996,0
1977-07-15,1.5172,1.5341,1.5172,1.5341,2900652,0
1977-07-18,1.5341,1.5511,1.5259,1.5429,2244853,0
1977-07-19,1.5429,1.5429,1.5341,1.5429,3325842,0
1977-07-20,1.5429,1.5511,1.5429,1.5511,2626799,0
1977-07-21,1.5511,1.5596,1.5429,1.5429,1127830,0
1977-07-22,1.5429,1.5596,1.5341,1.5596,1960189,0
1977-07-25,1.5596,1.5677,1.5511,1.5596,5001368,0
1977-07-26,1.5677,1.5763,1.5677,1.5763,2259263,0
1977-07-27,1.5677,1.5677,1.5429,1.5429,2824980,0
1977-07-28,1.5341,1.5341,1.4838,1.5341,3581672,0
1977-07-29,1.5341,1.5511,1.5172,1.5259,3311424,0
1977-08-01,1.5429,1.6187,1.5429,1.602,5167121,0
1977-08-02,1.602,1.6187,1.5848,1.5848,4756347,0
1977-08-03,1.5848,1.5848,1.5511,1.5677,2965509,0
1977-08-04,1.5677,1.6187,1.5677,1.6187,4032085,0
1977-08-05,1.6187,1.6187,1.602,1.602,5134693,0
1977-08-08,1.602,1.6099,1.5848,1.5848,868393,0
1977-08-09,1.5848,1.602,1.5763,1.5848,1243137,0
1977-08-10,1.5848,1.6099,1.5848,1.6099,900823,0
1977-08-11,1.6099,1.6099,1.5848,1.5848,817949,0
1977-08-12,1.5848,1.5848,1.5677,1.5677,1516982,0
1977-08-15,1.5677,1.5848,1.5677,1.5848,796328,0
1977-08-16,1.5848,1.602,1.5677,1.5677,1001714,0
1977-08-17,1.5677,1.5677,1.5259,1.5259,1798043,0
1977-08-18,1.5259,1.5677,1.5259,1.5429,1819663,0
1977-08-19,1.5429,1.5511,1.5259,1.5341,1080989,0
1977-08-22,1.5429,1.5677,1.5429,1.5596,807140,0
1977-08-23,1.5596,1.5596,1.5429,1.5511,929647,0
1977-08-24,1.5511,1.5511,1.5429,1.5429,1023336,0
1977-08-25,1.5429,1.5429,1.4752,1.4921,2601578,0
1977-08-26,1.4921,1.4921,1.4667,1.4921,1711565,0
1977-08-29,1.4921,1.5259,1.4921,1.5259,1207107,0
1977-08-30,1.5259,1.5259,1.4921,1.4921,2219626,0
1977-08-31,1.4921,1.4921,1.4667,1.4752,1225122,0
1977-09-01,1.4752,1.5005,1.4752,1.4838,1099005,0
1977-09-02,1.4838,1.5005,1.4838,1.4921,1048558,0
1977-09-06,1.4921,1.5089,1.4838,1.4921,1535002,0
1977-09-07,1.4921,1.4921,1.4921,1.4921,681025,0
1977-09-08,1.4921,1.4921,1.4752,1.4838,421583,0
1977-09-09,1.4667,1.4667,1.4584,1.4667,1527793,0
1977-09-12,1.4667,1.4752,1.4584,1.4667,972888,0
1977-09-13,1.4752,1.4752,1.4502,1.4502,956671,0
1977-09-14,1.4502,1.4838,1.4502,1.4752,747682,0
1977-09-15,1.4921,1.5172,1.4921,1.5172,999914,0
1977-09-16,1.5172,1.5429,1.5172,1.5429,778313,0
1977-09-19,1.5429,1.5429,1.4921,1.4921,1099005,0
1977-09-20,1.4921,1.4921,1.4667,1.4838,1246736,0
1977-09-21,1.4838,1.4838,1.4415,1.4502,2262867,0
1977-09-22,1.4502,1.4584,1.4247,1.4584,969285,0
1977-09-23,1.4584,1.4838,1.4584,1.4584,407173,0
1977-09-26,1.4584,1.4584,1.4247,1.4584,518876,0
1977-09-27,1.4584,1.4584,1.4159,1.4159,1106211,0
1977-09-28,1.4159,1.4247,1.3824,1.3994,2239447,0
1977-09-29,1.3994,1.4247,1.3572,1.3658,2889841,0
1977-09-30,1.3658,1.3742,1.256,1.3403,5383318,0
1977-10-03,1.3403,1.3403,1.2895,1.2982,3300616,0
1977-10-04,1.2982,1.3149,1.2815,1.2815,2192602,0
1977-10-05,1.2815,1.2982,1.2815,1.2895,1835879,0
1977-10-06,1.2982,1.3742,1.2982,1.3658,1306194,0
1977-10-07,1.3658,1.3911,1.3572,1.3911,1731383,0
1977-10-10,1.3911,1.4079,1.3911,1.4079,1560228,0
1977-10-11,1.4079,1.4159,1.3911,1.3994,1151250,0
1977-10-12,1.3911,1.3911,1.3742,1.3911,1322407,0
1977-10-13,1.3911,1.3911,1.3742,1.3824,715253,0
1977-10-14,1.3911,1.4247,1.3911,1.3911,1457534,0
1977-10-17,1.3911,1.3994,1.3742,1.3824,682825,0
1977-10-18,1.3824,1.3911,1.3742,1.3742,463021,0
1977-10-19,1.3742,1.3994,1.3742,1.3742,664807,0
1977-10-20,1.3742,1.4079,1.3658,1.4079,1205302,0
1977-10-21,1.4079,1.4159,1.3911,1.4159,408974,0
1977-10-24,1.4159,1.4159,1.3911,1.3911,535089,0
1977-10-25,1.3911,1.3911,1.3658,1.3658,745884,0
1977-10-26,1.3658,1.3742,1.3488,1.3742,1560228,0
1977-10-27,1.3742,1.4159,1.3572,1.3911,843173,0
1977-10-28,1.3911,1.4079,1.3824,1.4079,356726,0
1977-10-31,1.4079,1.4247,1.4079,1.4247,461222,0
1977-11-01,1.3994,1.3994,1.3658,1.3824,1315203,0
1977-11-02,1.3742,1.3742,1.3572,1.3658,677418,0
1977-11-03,1.3658,1.3742,1.3572,1.3742,252232,0
1977-11-04,1.3911,1.4247,1.3911,1.4247,1509783,0
1977-11-07,1.4247,1.4838,1.4159,1.4247,2084506,0
1977-11-08,1.4247,1.4247,1.3911,1.4159,1225122,0
1977-11-09,1.4159,1.4159,1.3824,1.3911,821547,0
1977-11-10,1.3911,1.4667,1.3911,1.4584,1043154,0
1977-11-11,1.4838,1.5429,1.4838,1.5341,4145589,0
1977-11-14,1.5341,1.5511,1.5005,1.5005,2511499,0
1977-11-15,1.5005,1.5677,1.5005,1.5511,1149450,0
1977-11-16,1.5511,1.5677,1.5172,1.5259,913433,0
1977-11-17,1.5259,1.5259,1.4921,1.5259,1317004,0
1977-11-18,1.5259,1.5259,1.4921,1.5089,590940,0
1977-11-21,1.5089,1.5172,1.4921,1.5172,574728,0
1977-11-22,1.5172,1.5429,1.5089,1.5429,927850,0
1977-11-23,1.5341,1.5511,1.5341,1.5341,749484,0
1977-11-25,1.5341,1.5848,1.5089,1.5848,1044955,0
1977-11-28,1.5848,1.602,1.5677,1.5848,1113421,0
1977-11-29,1.5763,1.5763,1.5005,1.5089,614362,0
1977-11-30,1.5089,1.5259,1.4838,1.5259,2439432,0
1977-12-01,1.5259,1.5429,1.5172,1.5259,1129631,0
1977-12-02,1.5259,1.5341,1.5172,1.5259,776509,0
1977-12-05,1.5259,1.5341,1.5172,1.5172,810739,0
1977-12-06,1.5172,1.5259,1.4921,1.5005,1149450,0
1977-12-07,1.5005,1.5005,1.4667,1.4752,1167468,0
1977-12-08,1.4921,1.5005,1.4921,1.4921,1127830,0
1977-12-09,1.5005,1.5259,1.5005,1.5259,1147649,0
1977-12-12,1.5259,1.593,1.5259,1.5259,641386,0
1977-12-13,1.5259,1.5341,1.5172,1.5341,736875,0
1977-12-14,1.5341,1.5763,1.5259,1.5677,2118735,0
1977-12-15,1.5677,1.5848,1.5677,1.5677,924247,0
1977-12-16,1.5677,1.5763,1.5677,1.5677,358528,0
1977-12-19,1.5677,1.5677,1.5259,1.5259,1073780,0
1977-12-20,1.5259,1.5259,1.4667,1.4667,2134949,0
1977-12-21,1.4667,1.5005,1.4667,1.4752,1077385,0
1977-12-22,1.4752,1.4921,1.4752,1.4838,1594457,0
1977-12-23,1.4838,1.5089,1.4838,1.5089,1805251,0
1977-12-27,1.5089,1.5172,1.5005,1.5089,853986,0
1977-12-28,1.5089,1.5089,1.5005,1.5005,731470,0
1977-12-29,1.5005,1.5259,1.4921,1.5259,1441320,0
1977-12-30,1.5259,1.5259,1.5259,1.5259,504460,0
1978-01-03,1.5259,1.5259,1.4838,1.4838,1016129,0
1978-01-04,1.4838,1.4921,1.4584,1.4752,1956590,0
1978-01-05,1.4752,1.5089,1.4584,1.4838,1172869,0
1978-01-06,1.4667,1.4667,1.4247,1.4247,1360244,0
1978-01-09,1.4159,1.4159,1.3824,1.3911,1754806,0
1978-01-10,1.3911,1.3994,1.3572,1.3658,1462935,0
1978-01-11,1.3658,1.3742,1.3572,1.3572,1762011,0
1978-01-12,1.3572,1.3742,1.3572,1.3742,2304305,0
1978-01-13,1.3742,1.3911,1.3658,1.3911,1518787,0
1978-01-16,1.3911,1.3911,1.3742,1.3824,1587251,0
1978-01-17,1.3911,1.4247,1.3911,1.4247,953072,0
1978-01-18,1.4247,1.4502,1.4247,1.4502,3412321,0
1978-01-19,1.4502,1.5005,1.433,1.4502,1798043,0
1978-01-20,1.4415,1.4415,1.4159,1.4247,4559965,0
1978-01-23,1.4159,1.4159,1.3824,1.3911,1257548,0
1978-01-24,1.3911,1.3994,1.3742,1.3911,1050359,0
1978-01-25,1.3911,1.4079,1.3824,1.3911,1549416,0
1978-01-26,1.3911,1.3994,1.3824,1.3911,783717,0
1978-01-27,1.3911,1.3911,1.3824,1.3911,668412,0
1978-01-30,1.3911,1.433,1.3911,1.433,1980011,0
1978-01-31,1.4247,1.4247,1.4159,1.4247,1001714,0
1978-02-01,1.4247,1.4502,1.4247,1.433,1535002,0
1978-02-02,1.4502,1.4838,1.4502,1.4752,2061083,0
1978-02-03,1.4752,1.4752,1.4584,1.4667,877398,0
1978-02-06,1.4667,1.5341,1.4667,1.4838,1109815,0
1978-02-07,1.5259,1.593,1.5259,1.593,3594287,0
1978-02-08,1.593,1.6099,1.5677,1.602,5788690,0
1978-02-09,1.602,1.669,1.602,1.669,7397558,0
1978-02-10,1.6606,1.6606,1.6354,1.6354,5523847,0
1978-02-13,1.6354,1.6354,1.593,1.6099,3262780,0
1978-02-14,1.6099,1.6187,1.602,1.6187,1500772,0
1978-02-15,1.6187,1.6187,1.5677,1.602,1154855,0
1978-02-16,1.602,1.602,1.5677,1.5763,1922356,0
1978-02-17,1.5763,1.593,1.5596,1.5763,2376371,0
1978-02-21,1.5763,1.6187,1.5677,1.6187,2075496,0
1978-02-22,1.6187,1.652,1.6187,1.6268,1992624,0
1978-02-23,1.6268,1.6354,1.593,1.6354,1509783,0
1978-02-24,1.6606,1.7703,1.6606,1.7446,3958218,0
1978-02-27,1.7446,1.7703,1.7031,1.7197,2473660,0
1978-02-28,1.711,1.711,1.6776,1.7031,1291780,0
1978-03-01,1.7031,1.7538,1.6945,1.7538,3424931,0
1978-03-02,1.7703,1.8039,1.7703,1.7703,4469884,0
1978-03-03,1.7703,1.8292,1.7703,1.8124,2444832,0
1978-03-06,1.8124,1.8124,1.7956,1.8124,1650306,0
1978-03-07,1.8124,1.8208,1.8039,1.8039,1252145,0
1978-03-08,1.8124,1.8461,1.8124,1.8292,3143871,0
1978-03-09,1.8292,1.8378,1.8039,1.8124,3491589,0
1978-03-10,1.8124,1.8378,1.8124,1.8124,1616076,0
1978-03-13,1.8124,1.8292,1.8039,1.8039,1416093,0
1978-03-14,1.8039,1.8039,1.7703,1.8039,1515186,0
1978-03-15,1.8039,1.8039,1.7703,1.7703,2641214,0
1978-03-16,1.7703,1.8208,1.7703,1.8208,1978209,0
1978-03-17,1.8208,1.8882,1.8124,1.8882,2207018,0
1978-03-20,1.8882,1.9053,1.8714,1.9053,3379890,0
1978-03-21,1.8965,1.8965,1.8461,1.8544,1275568,0
1978-03-22,1.8544,1.8882,1.8378,1.8714,1297184,0
1978-03-23,1.8714,1.8798,1.8544,1.8714,1264756,0
1978-03-27,1.8714,1.8714,1.8124,1.8124,2203408,0
1978-03-28,1.8292,1.8631,1.8292,1.8631,1569233,0
1978-03-29,1.8631,1.8882,1.8631,1.8714,1769217,0
1978-03-30,1.8714,1.8714,1.8378,1.8378,1120623,0
1978-03-31,1.8378,1.8544,1.8208,1.8378,718857,0
1978-04-03,1.8208,1.8208,1.8039,1.8124,1989015,0
1978-04-04,1.8124,1.8378,1.8124,1.8292,2327727,0
1978-04-05,1.8292,1.8714,1.8039,1.8631,1603468,0
1978-04-06,1.8714,1.8882,1.8714,1.8798,2489874,0
1978-04-07,1.8798,1.8965,1.8798,1.8882,2761923,0
1978-04-10,1.8798,1.8882,1.8798,1.8882,1008921,0
1978-04-11,1.8882,1.9471,1.8882,1.9471,3567261,0
1978-04-12,1.9471,2.023,1.9389,1.9896,3853720,0
1978-04-13,1.9896,2.0063,1.9811,1.9811,1853892,0
1978-04-14,2.0148,2.0654,2.0148,2.0318,5756260,0
1978-04-17,2.0482,2.1159,2.0482,2.0482,5804905,0
1978-04-18,2.0482,2.0482,2.0063,2.0318,3023163,0
1978-04-19,2.0318,2.1075,2.023,2.082,1954785,0
1978-04-20,2.082,2.1159,2.082,2.082,2592568,0
1978-04-21,2.082,2.0909,2.0654,2.0737,1434107,0
1978-04-24,2.082,2.1748,2.082,2.1748,2635807,0
1978-04-25,2.1748,2.2085,2.1496,2.1496,5979664,0
1978-04-26,2.1496,2.2002,2.1327,2.158,4194232,0
1978-04-27,2.158,2.1665,2.082,2.1665,1441320,0
1978-04-28,2.1665,2.1748,2.1245,2.1748,2408799,0
1978-05-01,2.1748,2.3435,2.158,2.3184,3979834,0
1978-05-02,2.3184,2.4111,2.2843,2.3771,6213878,0
1978-05-03,2.3771,2.5288,2.3519,2.4784,6323779,0
1978-05-04,2.4784,2.5625,2.4024,2.5625,3489790,0
1978-05-05,2.5625,2.6301,2.5206,2.5625,4590592,0
1978-05-08,2.5625,2.6554,2.5121,2.5206,4478892,0
1978-05-09,2.5456,2.6806,2.5456,2.6554,8703751,0
1978-05-10,2.6554,2.7314,2.6554,2.6806,7381345,0
1978-05-11,2.6806,2.7228,2.6301,2.7145,5277020,0
1978-05-12,2.7145,2.748,2.6637,2.6723,5024788,0
1978-05-15,2.6637,2.6637,2.5712,2.6554,4520330,0
1978-05-16,2.6554,2.6806,2.6301,2.6469,3597889,0
1978-05-17,2.6386,2.6386,2.5963,2.5963,3143871,0
1978-05-18,2.5963,2.6132,2.5625,2.5712,2507892,0
1978-05-19,2.5712,2.588,2.5206,2.588,4005060,0
1978-05-22,2.588,2.6637,2.5625,2.6217,2513297,0
1978-05-23,2.6217,2.6386,2.5625,2.5625,1347631,0
1978-05-24,2.5625,2.5625,2.5035,2.5625,2731294,0
1978-05-25,2.5625,2.6301,2.5456,2.588,2134949,0
1978-05-26,2.588,2.5963,2.5456,2.5963,1398080,0
1978-05-30,2.5963,2.6386,2.5625,2.6301,2217827,0
1978-05-31,2.6386,2.7059,2.6386,2.6554,3756435,0
1978-06-01,2.6637,2.7314,2.6637,2.7059,3192518,0
1978-06-02,2.7059,2.7564,2.7059,2.7145,3754629,0
1978-06-05,2.7564,2.8406,2.7564,2.8406,4846429,0
1978-06-06,2.8406,2.9253,2.8406,2.8578,4406829,0
1978-06-07,2.8578,2.8916,2.8406,2.8661,1884523,0
1978-06-08,2.8661,2.9083,2.849,2.8661,1353034,0
1978-06-09,2.8661,2.8744,2.8238,2.8661,1830472,0
1978-06-12,2.8661,2.8661,2.8326,2.8406,1307996,0
1978-06-13,2.8406,2.849,2.7987,2.849,1547614,0
1978-06-14,2.849,2.883,2.8072,2.8326,2361958,0
1978-06-15,2.8326,2.8326,2.7649,2.7903,1345829,0
1978-06-16,2.7903,2.7903,2.748,2.7649,1610670,0
1978-06-19,2.7649,2.7737,2.6974,2.748,1909744,0
1978-06-20,2.7399,2.7399,2.6637,2.6974,1830472,0
1978-06-21,2.6974,2.7228,2.6132,2.6469,2657427,0
1978-06-22,2.6806,2.7314,2.6806,2.7314,1780027,0
1978-06-23,2.7314,2.7903,2.7228,2.7314,1884523,0
1978-06-26,2.7314,2.7564,2.7145,2.7314,1136838,0
1978-06-27,2.7314,2.7649,2.7059,2.748,2738503,0
1978-06-28,2.7649,2.8406,2.7649,2.8238,2666438,0
1978-06-29,2.849,2.9083,2.849,2.8997,2954702,0
1978-06-30,2.8997,2.8997,2.849,2.8661,2646618,0
1978-07-03,2.8661,2.8661,2.7987,2.8326,1326012,0
1978-07-05,2.8326,2.849,2.7903,2.8072,1626888,0
1978-07-06,2.8072,2.8326,2.7987,2.8156,1880917,0
1978-07-07,2.8156,2.849,2.7987,2.849,1814255,0
1978-07-10,2.849,2.959,2.8326,2.9335,4963536,0
1978-07-11,2.942,2.9928,2.942,2.9758,2852007,0
1978-07-12,2.9758,2.9928,2.942,2.9758,1641298,0
1978-07-13,2.9758,3.0769,2.942,3.0599,2495279,0
1978-07-14,3.1022,3.2369,3.1022,3.2369,7269638,0
1978-07-17,3.2369,3.2876,3.1776,3.1776,4952727,0
1978-07-18,3.1776,3.2202,3.1442,3.1866,3396104,0
1978-07-19,3.2369,3.3129,3.2369,3.3129,4230266,0
1978-07-20,3.3129,3.3549,3.2456,3.2707,3282600,0
1978-07-21,3.2707,3.2793,3.2202,3.2369,2343941,0
1978-07-24,3.2202,3.2202,3.153,3.2202,2097117,0
1978-07-25,3.2369,3.3549,3.2369,3.3549,2446636,0
1978-07-26,3.3549,3.4227,3.3383,3.3549,2954702,0
1978-07-27,3.3549,3.3972,3.3215,3.3888,3565458,0
1978-07-28,3.3888,3.414,3.3215,3.3549,3046587,0
1978-07-31,3.3549,3.49,3.3383,3.49,3833905,0
1978-08-01,3.49,3.5237,3.4731,3.5237,3073609,0
1978-08-02,3.5237,3.8272,3.5066,3.8272,5422954,0
1978-08-03,3.8272,3.9536,3.7848,3.8188,9955896,0
1978-08-04,3.8188,4.0041,3.7934,3.9704,6657081,0
1978-08-07,3.9704,4.1136,3.768,3.768,6667895,0
1978-08-08,3.768,3.9704,3.7345,3.9704,7446204,0
1978-08-09,3.9873,4.0716,3.9873,4.0041,5916606,0
1978-08-10,4.0041,4.0549,3.8439,3.8524,5199551,0
1978-08-11,3.8524,3.9113,3.8272,3.9032,3970827,0
1978-08-14,3.9032,4.0041,3.8946,3.9198,2689858,0
1978-08-15,3.9113,3.9113,3.8272,3.9032,3444747,0
1978-08-16,3.9032,3.9536,3.8693,3.9032,3576269,0
1978-08-17,3.9032,3.9704,3.8439,3.8439,4592395,0
1978-08-18,3.8356,3.8356,3.7513,3.768,4873454,0
1978-08-21,3.768,3.8104,3.6248,3.6756,5013982,0
1978-08-22,3.6756,3.768,3.5995,3.7261,6289544,0
1978-08-23,3.768,3.8439,3.768,3.7934,4785174,0
1978-08-24,3.7934,3.8356,3.7768,3.802,2590769,0
1978-08-25,3.802,3.8188,3.7513,3.7768,1720573,0
1978-08-28,3.7768,3.7848,3.6584,3.7006,2666438,0
1978-08-29,3.7006,3.7006,3.6584,3.6923,2446636,0
1978-08-30,3.6923,3.7598,3.667,3.667,3064602,0
1978-08-31,3.768,3.8946,3.768,3.8272,4709504,0
1978-09-01,3.8693,4.0041,3.8693,3.9704,4314941,0
1978-09-05,3.9704,4.0294,3.9451,4.021,4359985,0
1978-09-06,4.021,4.0549,3.9789,4.0041,4138379,0
1978-09-07,4.0041,4.0125,3.8693,3.9366,2019646,0
1978-09-08,3.9366,3.9957,3.8356,3.9957,2857412,0
1978-09-11,3.9957,4.0041,3.8524,3.8608,2590769,0
1978-09-12,3.8608,3.8608,3.802,3.8356,3143871,0
1978-09-13,3.8356,3.8524,3.7768,3.7848,2691660,0
1978-09-14,3.7768,3.7768,3.667,3.6923,3455559,0
1978-09-15,3.6923,3.7175,3.6502,3.7093,2846598,0
1978-09-18,3.7093,3.7513,3.6248,3.6502,2597976,0
1978-09-19,3.6502,3.6756,3.4649,3.49,4967138,0
1978-09-20,3.49,3.5237,3.3383,3.3718,5907598,0
1978-09-21,3.3718,3.5575,3.2369,3.5575,8790232,0
1978-09-22,3.5575,3.5575,3.414,3.4815,4172613,0
1978-09-25,3.4815,3.5154,3.4396,3.49,1821461,0
1978-09-26,3.49,3.5237,3.4731,3.4815,2680851,0
1978-09-27,3.4815,3.5237,3.3888,3.414,2846598,0
1978-09-28,3.414,3.4649,3.3805,3.4227,2536716,0
1978-09-29,3.4227,3.49,3.4227,3.4561,2019646,0
1978-10-02,3.4561,3.4731,3.4396,3.4561,1061175,0
1978-10-03,3.4561,3.49,3.4309,3.4478,2486270,0
1978-10-04,3.4478,3.4649,3.4055,3.4649,2417808,0
1978-10-05,3.4649,3.49,3.4309,3.4561,2426818,0
1978-10-06,3.4561,3.4731,3.414,3.4227,1816059,0
1978-10-09,3.4227,3.4985,3.4227,3.4985,2500685,0
1978-10-10,3.4985,3.5911,3.4731,3.5237,3524020,0
1978-10-11,3.5237,3.6333,3.5066,3.6333,1338622,0
1978-10-12,3.6333,3.7768,3.6079,3.6923,4077123,0
1978-10-13,3.6923,3.7513,3.6756,3.7175,3686166,0
1978-10-16,3.7175,3.7261,3.532,3.5486,2720488,0
1978-10-17,3.5405,3.5405,3.4309,3.5405,3758236,0
1978-10-18,3.5405,3.5658,3.4396,3.5154,2700669,0
1978-10-19,3.5154,3.5237,3.3888,3.3888,1853892,0
1978-10-20,3.3805,3.3805,3.2369,3.3129,4451868,0
1978-10-23,3.3129,3.3466,3.153,3.2793,4370793,0
1978-10-24,3.2793,3.3045,3.161,3.1866,3035774,0
1978-10-25,3.1866,3.3635,3.161,3.2202,4347372,0
1978-10-26,3.2202,3.2622,3.0599,3.1022,6082358,0
1978-10-27,3.1022,3.161,3.0517,3.0683,4976144,0
1978-10-30,3.0683,3.2876,3.0431,3.2876,6451695,0
1978-10-31,3.2876,3.3045,3.1698,3.1698,5943630,0
1978-11-01,3.254,3.4731,3.254,3.4731,7626370,0
1978-11-02,3.4561,3.4561,3.2876,3.3635,6907512,0
1978-11-03,3.3635,3.4309,3.3215,3.3888,4185225,0
1978-11-06,3.3888,3.4478,3.3215,3.3549,4087937,0
1978-11-07,3.3215,3.3215,3.2456,3.3045,3129460,0
1978-11-08,3.3045,3.4649,3.2793,3.4478,3594287,0
1978-11-09,3.4478,3.4649,3.3635,3.3972,6060740,0
1978-11-10,3.3972,3.4309,3.3635,3.3805,2673643,0
1978-11-13,3.3805,3.3888,3.1866,3.2115,3994251,0
1978-11-14,3.2115,3.2622,3.1359,3.2622,5248194,0
1978-11-15,3.2622,3.3805,3.2456,3.254,9420809,0
1978-11-16,3.3215,3.4055,3.3215,3.4055,5830126,0
1978-11-17,3.4055,3.4561,3.3888,3.4227,4896875,0
1978-11-20,3.4227,3.4731,3.3549,3.3635,4523932,0
1978-11-21,3.3635,3.4055,3.3215,3.3466,3068203,0
1978-11-22,3.3549,3.4309,3.3549,3.4227,1689942,0
1978-11-24,3.4227,3.5154,3.4227,3.49,2859211,0
1978-11-27,3.49,3.6584,3.49,3.6333,4666264,0
1978-11-28,3.6333,3.7006,3.49,3.49,5669780,0
1978-11-29,3.49,3.5911,3.49,3.5237,3369079,0
1978-11-30,3.5658,3.7093,3.5658,3.7093,6367021,0
1978-12-01,3.768,3.9032,3.768,3.8693,7523672,0
1978-12-04,3.8693,3.9366,3.8272,3.8859,7878599,0
1978-12-05,3.9032,4.0294,3.9032,4.0294,7282252,0
1978-12-06,4.0294,4.0631,3.8946,3.9704,8175866,0
1978-12-07,3.9704,4.0041,3.8439,3.9032,4080731,0
1978-12-08,3.9032,3.9113,3.8272,3.8356,2551129,0
1978-12-11,3.8356,3.9536,3.8356,3.9198,3206930,0
1978-12-12,3.9198,3.9619,3.8356,3.8524,3201524,0
1978-12-13,3.8524,3.8946,3.7175,3.7261,4305933,0
1978-12-14,3.7261,3.8356,3.7261,3.802,2909660,0
1978-12-15,3.802,3.8104,3.7513,3.7934,2486270,0
1978-12-18,3.667,3.667,3.5911,3.6502,5731036,0
1978-12-19,3.6584,3.7428,3.6584,3.7345,4201440,0
1978-12-20,3.7345,3.9032,3.6923,3.8693,3889753,0
1978-12-21,3.8859,3.9789,3.8859,3.9032,4327553,0
1978-12-22,3.9536,4.0463,3.9536,4.038,4008663,0
1978-12-26,4.038,4.0716,3.9873,4.038,3606896,0
1978-12-27,4.021,4.021,3.9704,3.9873,2520503,0
1978-12-28,3.9873,4.0125,3.9451,3.9704,2172786,0
1978-12-29,3.9704,3.9957,3.8524,3.8693,1943976,0
1979-01-02,3.8693,3.9032,3.7768,3.9032,6804818,0
1979-01-03,3.9113,3.9873,3.9113,3.9619,3922184,0
1979-01-04,3.9619,4.0294,3.9282,3.9704,3363672,0
1979-01-05,3.9789,4.0801,3.9789,4.038,3797869,0
1979-01-08,4.038,4.038,3.9704,4.038,3282600,0
1979-01-09,4.0549,4.1392,4.0549,4.1053,6262519,0
1979-01-10,4.1053,4.1136,4.0125,4.0463,3221343,0
1979-01-11,4.0463,4.2146,4.021,4.1897,3947405,0
1979-01-12,4.1897,4.2484,4.1811,4.2234,6494937,0
1979-01-15,4.2234,4.2404,4.1474,4.2234,3311424,0
1979-01-16,4.2067,4.2067,4.0716,4.0801,3969026,0
1979-01-17,4.0801,4.2146,4.038,4.1897,3812282,0
1979-01-18,4.1897,4.2234,4.1392,4.2234,2788949,0
1979-01-19,4.2067,4.2067,4.1392,4.1642,2374570,0
1979-01-22,4.1642,4.1979,4.0883,4.1897,2626799,0
1979-01-23,4.1897,4.2739,4.156,4.2146,3659143,0
1979-01-24,4.2146,4.2234,4.0972,4.1136,3552844,0
1979-01-25,4.1392,4.2234,4.1392,4.2234,4895071,0
1979-01-26,4.2234,4.2993,4.2234,4.2739,4988759,0
1979-01-29,4.2739,4.2909,4.2234,4.2484,2504288,0
1979-01-30,4.2484,4.257,4.1474,4.1811,5237385,0
1979-01-31,4.1642,4.1642,4.0463,4.0801,4749137,0
1979-02-01,4.0801,4.1392,4.0631,4.1392,4450065,0
1979-02-02,4.1392,4.2319,4.1305,4.1474,4797782,0
1979-02-05,4.1474,4.156,3.9789,4.0549,6111186,0
1979-02-06,4.0549,4.0716,3.9789,3.9873,6511150,0
1979-02-07,3.9536,3.9536,3.768,3.8524,9577553,0
1979-02-08,3.8524,3.9032,3.8272,3.8777,3918580,0
1979-02-09,3.8777,3.9032,3.7345,3.768,4992362,0
1979-02-12,3.768,3.802,3.7175,3.802,4943715,0
1979-02-13,3.8188,3.8859,3.8188,3.8524,4415834,0
1979-02-14,3.8439,3.8439,3.6837,3.7175,3269987,0
1979-02-15,3.7175,3.7345,3.6923,3.7261,2974517,0
1979-02-16,3.7261,3.7428,3.667,3.7261,3524020,0
1979-02-20,3.7006,3.7006,3.6584,3.6923,2770932,0
1979-02-21,3.6923,3.6923,3.5745,3.5995,3787062,0
1979-02-22,3.5995,3.6248,3.5237,3.5995,4779766,0
1979-02-23,3.5911,3.5911,3.5237,3.532,2603380,0
1979-02-26,3.532,3.5575,3.5066,3.532,2792553,0
1979-02-27,3.5237,3.5237,3.3045,3.3635,6694917,0
1979-02-28,3.3635,3.3972,3.3549,3.3888,3747425,0
1979-03-01,3.4055,3.49,3.4055,3.4815,3606896,0
1979-03-02,3.49,3.5405,3.49,3.5066,3116850,0
1979-03-05,3.5911,3.6502,3.5911,3.6333,3612301,0
1979-03-06,3.6333,3.6333,3.5237,3.5405,3556451,0
1979-03-07,3.5486,3.6333,3.5486,3.5827,2606982,0
1979-03-08,3.5827,3.7261,3.5827,3.7261,2671840,0
1979-03-09,3.7175,3.7175,3.5995,3.6248,2412405,0
1979-03-12,3.6248,3.6923,3.5827,3.6837,2401595,0
1979-03-13,3.6837,3.6923,3.6166,3.6248,1925960,0
1979-03-14,3.6248,3.6248,3.49,3.49,2115137,0
1979-03-15,3.49,3.5486,3.49,3.5237,1877315,0
1979-03-16,3.5237,3.5405,3.49,3.5237,3482582,0
1979-03-19,3.5237,3.5575,3.4396,3.4985,3399706,0
1979-03-20,3.4649,3.4649,3.3972,3.4227,2978122,0
1979-03-21,3.4227,3.532,3.414,3.532,4057307,0
1979-03-22,3.532,3.5827,3.5154,3.5486,3761840,0
1979-03-23,3.5486,3.5911,3.5237,3.5745,2563744,0
1979-03-26,3.5658,3.5658,3.5237,3.5237,3477178,0
1979-03-27,3.5405,3.6756,3.5405,3.6756,3068203,0
1979-03-28,3.6756,3.6923,3.5911,3.6166,2987127,0
1979-03-29,3.6166,3.6584,3.5911,3.6248,1513382,0
1979-03-30,3.6248,3.6333,3.4649,3.4649,1601663,0
1979-04-02,3.4731,3.5066,3.4731,3.5066,2178190,0
1979-04-03,3.5237,3.6584,3.5237,3.6584,2131346,0
1979-04-04,3.6584,3.6923,3.6079,3.6248,3480781,0
1979-04-05,3.6248,3.6502,3.5911,3.6502,2406999,0
1979-04-06,3.6248,3.6248,3.5237,3.5486,2001629,0
1979-04-09,3.5486,3.5575,3.4815,3.5237,1252145,0
1979-04-10,3.5237,3.6584,3.5237,3.5911,2151166,0
1979-04-11,3.5911,3.6417,3.5237,3.532,2008836,0
1979-04-12,3.532,3.5575,3.5237,3.5237,1666525,0
1979-04-16,3.5066,3.5066,3.4561,3.49,1092999,0
1979-04-17,3.49,3.5154,3.4309,3.4561,1395677,0
1979-04-18,3.4561,3.4815,3.4309,3.4731,1406484,0
1979-04-19,3.4731,3.4731,3.3129,3.3215,1848486,0
1979-04-20,3.3215,3.414,3.2876,3.3805,2212421,0
1979-04-23,3.3888,3.4649,3.3888,3.4561,1603468,0
1979-04-24,3.4731,3.5405,3.4731,3.5154,2322922,0
1979-04-25,3.5154,3.5405,3.5066,3.5154,1471341,0
1979-04-26,3.5154,3.5154,3.4227,3.4396,1215508,0
1979-04-27,3.4396,3.4731,3.3888,3.4227,1662315,0
1979-04-30,3.4227,3.4396,3.414,3.414,1178279,0
1979-05-01,3.414,3.4649,3.414,3.4309,1306795,0
1979-05-02,3.4309,3.4815,3.4227,3.4309,950069,0
1979-05-03,3.4309,3.49,3.4309,3.4649,1565031,0
1979-05-04,3.4649,3.4815,3.414,3.414,998114,0
1979-05-07,3.3888,3.3888,3.2622,3.2622,2606384,0
1979-05-08,3.2622,3.3295,3.2456,3.3295,4004461,0
1979-05-09,3.3295,3.3635,3.2456,3.2456,1858098,0
1979-05-10,3.2456,3.2793,3.1776,3.1776,3758236,0
1979-05-11,3.1866,3.2456,3.1866,3.1866,2029854,0
1979-05-14,3.1866,3.2202,3.119,3.119,1873712,0
1979-05-15,3.119,3.1776,3.1107,3.1107,1601065,0
1979-05-16,3.1107,3.1107,3.0262,3.1107,2749312,0
1979-05-17,3.1442,3.1866,3.1442,3.1866,2652022,0
1979-05-18,3.1866,3.2622,3.1866,3.2202,3071207,0
1979-05-21,3.2202,3.2793,3.2202,3.2622,1539804,0
1979-05-22,3.2622,3.2707,3.2284,3.2284,2539118,0
1979-05-23,3.2284,3.2622,3.0852,3.0852,1703159,0
1979-05-24,3.0852,3.1698,3.0852,3.119,1492965,0
1979-05-25,3.119,3.1442,3.0937,3.1275,1119423,0
1979-05-29,3.1359,3.1776,3.1359,3.1698,2863414,0
1979-05-30,3.1698,3.1866,3.0937,3.1107,1581845,0
1979-05-31,3.1107,3.161,3.0937,3.1275,1956590,0
1979-06-01,3.1275,3.161,3.119,3.1359,1178279,0
1979-06-04,3.1359,3.1866,3.1359,3.161,1631090,0
1979-06-05,3.1698,3.2707,3.1698,3.2284,2744508,0
1979-06-06,3.3215,3.4055,3.3215,3.3718,2967912,0
1979-06-07,3.3805,3.4396,3.3805,3.414,2085107,0
1979-06-08,3.414,3.4309,3.3805,3.414,1868910,0
1979-06-11,3.414,3.4731,3.3805,3.414,1590254,0
1979-06-12,3.4731,3.5575,3.4731,3.5237,2976319,0
1979-06-13,3.5237,3.5575,3.4731,3.49,2063485,0
1979-06-14,3.49,3.5237,3.4309,3.5066,1620277,0
1979-06-15,3.5066,3.5154,3.4561,3.5066,1304392,0
1979-06-18,3.5066,3.5154,3.49,3.5066,1185482,0
1979-06-19,3.5066,3.5575,3.4731,3.4731,1495366,0
1979-06-20,3.4731,3.49,3.4396,3.4649,1258750,0
1979-06-21,3.4649,3.5237,3.4649,3.4731,878002,0
1979-06-22,3.4731,3.5237,3.4396,3.4396,1005320,0
1979-06-25,3.4309,3.4309,3.3129,3.3888,1162662,0
1979-06-26,3.3888,3.4396,3.3129,3.3549,1478551,0
1979-06-27,3.3635,3.4227,3.3635,3.3635,1017330,0
1979-06-28,3.3635,3.3888,3.3129,3.3383,599350,0
1979-06-29,3.3383,3.3805,3.2707,3.2876,1174672,0
1979-07-02,3.2876,3.3129,3.2369,3.2707,1193893,0
1979-07-03,3.2707,3.3045,3.2456,3.3045,865989,0
1979-07-05,3.3045,3.3635,3.2876,3.3295,859984,0
1979-07-06,3.3295,3.4396,3.3295,3.4309,920038,0
1979-07-09,3.4396,3.5154,3.4396,3.4815,1464140,0
1979-07-10,3.4815,3.4815,3.4055,3.4055,1011325,0
1979-07-11,3.4055,3.4561,3.3888,3.4309,897220,0
1979-07-12,3.3718,3.3718,3.3045,3.3295,1503775,0
1979-07-13,3.3295,3.3383,3.2793,3.2793,1142246,0
1979-07-16,3.2876,3.3383,3.2876,3.3045,718258,0
1979-07-17,3.2793,3.2793,3.1698,3.1776,1932567,0
1979-07-18,3.1776,3.2876,3.1698,3.2707,1181881,0
1979-07-19,3.2707,3.2876,3.2284,3.2456,548902,0
1979-07-20,3.2456,3.2707,3.2284,3.2284,1193893,0
1979-07-23,3.2284,3.2456,3.195,3.2284,964484,0
1979-07-24,3.2284,3.2876,3.2202,3.2876,1460531,0
1979-07-25,3.3215,3.414,3.3215,3.3888,1670726,0
1979-07-26,3.3888,3.4227,3.3805,3.4227,1407686,0
1979-07-27,3.414,3.414,3.3888,3.414,705045,0
1979-07-30,3.414,3.4731,3.414,3.4731,1320008,0
1979-07-31,3.4731,3.5066,3.4649,3.5066,1711565,0
1979-08-01,3.5066,3.5745,3.5066,3.5745,2243653,0
1979-08-02,3.5745,3.6079,3.5237,3.5237,1766813,0
1979-08-03,3.5237,3.5827,3.5066,3.5237,1228722,0
1979-08-06,3.5237,3.6923,3.5237,3.6756,2549933,0
1979-08-07,3.6923,3.7848,3.6923,3.768,4358783,0
1979-08-08,3.768,3.8356,3.6923,3.7345,3866333,0
1979-08-09,3.7345,3.8859,3.6923,3.7768,2296495,0
1979-08-10,3.7768,3.9789,3.7175,3.8777,3543237,0
1979-08-13,3.8777,3.9198,3.8356,3.8859,3316230,0
1979-08-14,3.8777,3.8777,3.802,3.8608,1992624,0
1979-08-15,3.8608,3.9619,3.8104,3.9198,3531225,0
1979-08-16,3.9198,3.9366,3.802,3.8356,2921068,0
1979-08-17,3.8356,3.8777,3.802,3.8188,1526597,0
1979-08-20,3.8188,3.8777,3.8104,3.8693,1526597,0
1979-08-21,3.8693,3.8777,3.8188,3.8524,1125427,0
1979-08-22,3.802,3.802,3.7261,3.7848,2071895,0
1979-08-23,3.7848,3.8188,3.7513,3.7598,1203501,0
1979-08-24,3.7598,3.768,3.7175,3.7345,1675528,0
1979-08-27,3.7345,3.768,3.7093,3.7513,1351234,0
1979-08-28,3.7513,3.768,3.7175,3.7513,664205,0
1979-08-29,3.7513,3.8104,3.6837,3.7768,2099522,0
1979-08-30,3.7768,3.8272,3.7345,3.8272,1455728,0
1979-08-31,3.8272,3.9032,3.8272,3.9032,1479753,0
1979-09-04,3.9032,3.9113,3.7848,3.7848,1853291,0
1979-09-05,3.7848,3.802,3.6837,3.7848,2397392,0
1979-09-06,3.7848,3.8104,3.7598,3.7598,1395677,0
1979-09-07,3.7598,3.768,3.7175,3.7345,1492965,0
1979-09-10,3.7345,3.8104,3.7345,3.8104,1776426,0
1979-09-11,3.8104,3.8524,3.7768,3.802,1752401,0
1979-09-12,3.802,3.9198,3.768,3.9032,2431019,0
1979-09-13,3.9032,3.9366,3.8693,3.9032,2505490,0
1979-09-14,3.9032,4.0549,3.8608,3.9789,3962424,0
1979-09-17,3.9789,4.021,3.9366,3.9536,1973401,0
1979-09-18,3.9366,3.9366,3.8356,3.8524,3254973,0
1979-09-19,3.8524,3.9282,3.8524,3.8777,1269562,0
1979-09-20,3.8859,4.0883,3.8859,4.0883,2612387,0
1979-09-21,4.0883,4.1642,4.021,4.1222,5634349,0
1979-09-24,4.1222,4.1305,4.021,4.0294,2034657,0
1979-09-25,4.0294,4.1136,3.9873,4.0631,2509094,0
1979-09-26,4.0631,4.1136,4.0294,4.038,2205215,0
1979-09-27,4.038,4.0549,4.0125,4.0294,1625088,0
1979-09-28,4.0294,4.038,3.9789,3.9789,1787232,0
1979-10-01,3.9789,4.0041,3.9198,4.0041,1443722,0
1979-10-02,4.0041,4.038,3.9536,4.021,3483184,0
1979-10-03,4.021,4.0883,4.0041,4.0716,2213621,0
1979-10-04,4.0716,4.0883,4.038,4.038,1102607,0
1979-10-05,4.038,4.1136,4.0294,4.0294,1386063,0
1979-10-08,4.0294,4.038,3.9536,3.9536,1238335,0
1979-10-09,3.9032,3.9032,3.7345,3.7345,4950921,0
1979-10-10,3.7345,3.9032,3.6417,3.7513,4531741,0
1979-10-11,3.7513,3.768,3.6417,3.6923,3650136,0
1979-10-12,3.6923,3.7598,3.6417,3.6584,2656830,0
1979-10-15,3.6584,3.6756,3.6079,3.6584,1795640,0
1979-10-16,3.6584,3.6923,3.5827,3.6248,1607067,0
1979-10-17,3.6333,3.6923,3.6333,3.6417,2029854,0
1979-10-18,3.6417,3.6417,3.532,3.5575,3084417,0
1979-10-19,3.5237,3.5237,3.3718,3.3718,2095914,0
1979-10-22,3.3215,3.3215,3.2284,3.2876,5102259,0
1979-10-23,3.2876,3.3295,3.2622,3.2622,3121653,0
1979-10-24,3.2707,3.3718,3.2707,3.3215,1273163,0
1979-10-25,3.3215,3.3805,3.3215,3.3549,1274365,0
1979-10-26,3.3549,3.3718,3.3129,3.3383,1491763,0
1979-10-29,3.3383,3.4055,3.3295,3.3718,1073780,0
1979-10-30,3.3805,3.5066,3.3805,3.49,1327214,0
1979-10-31,3.49,3.5237,3.4396,3.4731,1508578,0
1979-11-01,3.4731,3.532,3.4396,3.5154,1082188,0
1979-11-02,3.5154,3.5154,3.4815,3.5066,1030541,0
1979-11-05,3.5066,3.6333,3.4649,3.6333,1910949,0
1979-11-06,3.6333,3.667,3.5827,3.6417,2206418,0
1979-11-07,3.6166,3.6166,3.532,3.5405,3148079,0
1979-11-08,3.5405,3.5745,3.4815,3.5575,3085622,0
1979-11-09,3.5745,3.6417,3.5745,3.6166,1353638,0
1979-11-12,3.6166,3.6837,3.5911,3.667,1252747,0
1979-11-13,3.667,3.6756,3.5658,3.5745,1621483,0
1979-11-14,3.5745,3.6756,3.5237,3.6248,1382464,0
1979-11-15,3.6248,3.6333,3.5827,3.5911,1129032,0
1979-11-16,3.5575,3.5575,3.3805,3.4055,3862727,0
1979-11-19,3.4055,3.414,3.3295,3.3635,4003256,0
1979-11-20,3.3635,3.532,3.3549,3.532,3024362,0
1979-11-21,3.532,3.6166,3.4309,3.6166,2847803,0
1979-11-23,3.6166,3.6584,3.6166,3.6333,1223917,0
1979-11-26,3.6584,3.7848,3.6584,3.7848,2506689,0
1979-11-27,3.7848,3.7848,3.6248,3.6333,2137953,0
1979-11-28,3.6333,3.7513,3.6166,3.6923,2110326,0
1979-11-29,3.667,3.667,3.6166,3.6248,1528999,0
1979-11-30,3.6248,3.7261,3.5911,3.6756,1229923,0
1979-12-03,3.6756,3.7261,3.6333,3.7175,1800444,0
1979-12-04,3.7513,3.8608,3.7513,3.8272,3981639,0
1979-12-05,3.8272,3.9282,3.7848,3.9198,3291007,0
1979-12-06,3.9198,3.9536,3.8777,3.9198,5000171,0
1979-12-07,3.9366,4.0041,3.9366,3.9789,4553364,0
1979-12-10,3.9789,3.9873,3.9198,3.9536,2476663,0
1979-12-11,3.9536,3.9619,3.9113,3.9198,1986614,0
1979-12-12,3.9198,3.9789,3.8524,3.8859,1640699,0
1979-12-13,3.8859,3.9536,3.8356,3.9536,2023850,0
1979-12-14,3.9536,3.9873,3.9282,3.9704,2095914,0
1979-12-17,3.9704,4.038,3.9619,3.9704,2607583,0
1979-12-18,3.9704,4.0294,3.9704,4.0041,2534316,0
1979-12-19,4.0041,4.038,3.9536,4.021,1974606,0
1979-12-20,4.021,4.0883,4.0125,4.0549,3681364,0
1979-12-21,4.0549,4.0716,4.021,4.0294,821547,0
1979-12-24,4.0294,4.0631,4.021,4.0631,365133,0
1979-12-26,4.0631,4.1305,4.0294,4.1305,1368051,0
1979-12-27,4.1305,4.1642,4.0883,4.1222,1103811,0
1979-12-28,4.1222,4.1305,4.0801,4.0883,1036545,0
1979-12-31,4.0883,4.1305,4.0801,4.1136,1327214,0
1980-01-02,4.1136,4.1392,4.0125,4.0294,4405626,0
1980-01-03,4.0294,4.0883,3.9113,4.0801,4893273,0
1980-01-04,4.1729,4.4763,4.1729,4.4763,9630401,0
1980-01-07,4.5689,4.7715,4.5689,4.6446,13434278,0
1980-01-08,4.6446,4.7123,4.5102,4.7123,7829955,0
1980-01-09,4.7123,4.7123,4.5855,4.5855,7051643,0
1980-01-10,4.6029,4.7461,4.6029,4.67,4910086,0
1980-01-11,4.67,4.7039,4.5855,4.67,3342654,0
1980-01-14,4.67,4.7461,4.6617,4.7123,2362559,0
1980-01-15,4.7123,4.9566,4.7039,4.9228,6499139,0
1980-01-16,4.9228,5.0578,4.9061,4.9145,5580297,0
1980-01-17,4.9228,5.0326,4.9228,5.0155,2900652,0
1980-01-18,5.0155,5.0916,4.9736,5.0663,3065201,0
1980-01-21,5.1254,5.2433,5.1254,5.2433,3364273,0
1980-01-22,5.2098,5.2098,5.0578,5.0998,4633836,0
1980-01-23,5.0998,5.3615,5.0998,5.3615,4350374,0
1980-01-24,5.3615,5.4204,5.2602,5.2769,6636064,0
1980-01-25,5.2769,5.3783,5.2179,5.3699,4023676,0
1980-01-28,5.3699,5.5215,5.3615,5.5131,3877140,0
1980-01-29,5.5131,5.5468,5.3699,5.4204,4021273,0
1980-01-30,5.4204,5.5634,5.4204,5.5634,2435825,0
1980-01-31,5.5634,5.5973,5.3193,5.3193,5134693,0
1980-02-01,5.3276,5.4711,5.3276,5.4711,3729411,0
1980-02-04,5.4711,5.4711,5.2517,5.3193,3037578,0
1980-02-05,5.3193,5.4711,5.2938,5.4711,4806794,0
1980-02-06,5.4711,5.5131,5.3615,5.5131,4176216,0
1980-02-07,5.4961,5.4961,5.4034,5.4793,3196122,0
1980-02-08,5.4456,5.4456,5.3528,5.4204,3041179,0
1980-02-11,5.4034,5.4034,5.1086,5.201,3653735,0
1980-02-12,5.201,5.2179,5.1167,5.2179,4870449,0
1980-02-13,5.2179,5.2266,5.0998,5.1425,5219971,0
1980-02-14,5.1425,5.1928,4.8979,4.8979,3693375,0
1980-02-15,4.9061,5.0578,4.9061,5.0155,3144472,0
1980-02-19,5.0155,5.1254,4.9818,5.0578,2398590,0
1980-02-20,5.0748,5.201,5.0748,5.1928,2228036,0
1980-02-21,5.1928,5.1928,5.0073,5.0155,4256689,0
1980-02-22,5.0155,5.1167,4.9988,5.0578,2500685,0
1980-02-25,5.0578,5.1167,4.9988,5.0663,1873712,0
1980-02-26,5.0663,5.1086,5.0244,5.0578,2277283,0
1980-02-27,5.0496,5.0496,4.8218,4.847,3345055,0
1980-02-28,4.8725,4.8725,4.7546,4.7715,4271104,0
1980-02-29,4.7715,4.8979,4.7625,4.8979,2941488,0
1980-03-03,4.8979,5.0496,4.8979,4.9652,2523503,0
1980-03-04,4.9652,5.0496,4.9317,5.0155,2930679,0
1980-03-05,5.0155,5.0663,4.847,4.864,2422614,0
1980-03-06,4.864,4.9145,4.7625,4.8136,4242277,0
1980-03-07,4.8136,4.8136,4.6446,4.6954,5409742,0
1980-03-10,4.6954,4.8136,4.6029,4.6193,3841111,0
1980-03-11,4.6446,4.7461,4.6446,4.7461,3065201,0
1980-03-12,4.7461,4.864,4.7207,4.8136,4405626,0
1980-03-13,4.8136,4.8303,4.7288,4.7625,2665236,0
1980-03-14,4.7625,4.8136,4.7207,4.7207,1723576,0
1980-03-17,4.7207,4.7461,4.4847,4.5015,2325324,0
1980-03-18,4.5015,4.6029,4.4593,4.6029,6208473,0
1980-03-19,4.6029,4.7123,4.5775,4.6785,2178793,0
1980-03-20,4.6785,4.7123,4.5855,4.6029,2217224,0
1980-03-21,4.6029,4.6111,4.5606,4.5689,1489359,0
1980-03-24,4.5689,4.5689,4.2654,4.2654,2208818,0
1980-03-25,4.2654,4.6111,4.2067,4.5606,5681188,0
1980-03-26,4.5606,4.5689,4.1392,4.1392,8256343,0
1980-03-27,4.1392,4.4678,3.8356,4.4256,9767322,0
1980-03-28,4.4256,4.4593,4.2484,4.3837,5483010,0
1980-03-31,4.3666,4.3666,4.257,4.3247,3067603,0
1980-04-01,4.3247,4.3498,4.2824,4.3498,2098317,0
1980-04-02,4.3583,4.5102,4.3583,4.4342,2715678,0
1980-04-03,4.4678,4.5182,4.4678,4.5102,2337335,0
1980-04-07,4.5015,4.5015,4.3666,4.4088,2190802,0
1980-04-08,4.4088,4.5606,4.4003,4.5182,2534316,0
1980-04-09,4.5269,4.67,4.5269,4.67,3609299,0
1980-04-10,4.67,4.8136,4.6193,4.7288,3208131,0
1980-04-11,4.7288,4.7625,4.7039,4.7207,1244336,0
1980-04-14,4.7123,4.7123,4.6111,4.6446,1609470,0
1980-04-15,4.5855,4.5855,4.4342,4.4511,1660718,0
1980-04-16,4.4511,4.5689,4.2319,4.2824,2065892,0
1980-04-17,4.2824,4.3583,4.2319,4.2824,2191606,0
1980-04-18,4.2824,4.3583,4.1305,4.1392,2343742,0
1980-04-21,4.1392,4.1729,4.021,4.0972,2687258,0
1980-04-22,4.2319,4.5352,4.2319,4.4763,4731521,0
1980-04-23,4.4763,4.5102,4.375,4.4342,3568861,0
1980-04-24,4.4342,4.5102,4.4342,4.4763,2455843,0
1980-04-25,4.4763,4.5855,4.4342,4.5689,2612787,0
1980-04-28,4.5689,4.6785,4.5689,4.5855,2074696,0
1980-04-29,4.5855,4.6111,4.552,4.5689,1430109,0
1980-04-30,4.5689,4.5689,4.375,4.4511,1834474,0
1980-05-01,4.4511,4.4511,4.1897,4.3247,2360557,0
1980-05-02,4.2654,4.2654,4.021,4.1392,6153622,0
1980-05-05,4.1729,4.3837,4.1729,4.3837,2934685,0
1980-05-06,4.3583,4.3583,4.156,4.1729,2633604,0
1980-05-07,4.1729,4.2234,4.038,4.0972,2932282,0
1980-05-08,4.0972,4.156,3.9789,4.0041,4232667,0
1980-05-09,4.0041,4.0041,3.9032,3.9619,2166781,0
1980-05-12,3.9873,4.1392,3.9873,4.1305,1895331,0
1980-05-13,4.1305,4.1729,4.0631,4.1729,1852894,0
1980-05-14,4.1729,4.2319,4.1392,4.1729,2296495,0
1980-05-15,4.1729,4.2067,4.0972,4.1136,1094599,0
1980-05-16,4.1136,4.1392,4.0631,4.0801,1321209,0
1980-05-19,4.0801,4.1136,4.0041,4.0972,1040950,0
1980-05-20,4.0972,4.0972,3.9619,3.9789,1977010,0
1980-05-21,3.9789,4.0631,3.9032,4.0631,1905741,0
1980-05-22,4.0631,4.2067,4.0041,4.1392,1691147,0
1980-05-23,4.1392,4.2319,4.1392,4.1729,3335847,0
1980-05-27,4.1729,4.2067,4.0972,4.0972,1551817,0
1980-05-28,4.0972,4.1305,4.0041,4.0972,4010865,0
1980-05-29,4.0972,4.0972,4.0041,4.021,2463050,0
1980-05-30,4.021,4.2234,3.9873,4.1897,1548615,0
1980-06-02,4.1897,4.3247,4.156,4.2319,1799246,0
1980-06-03,4.2319,4.2824,4.2067,4.2319,1805653,0
1980-06-04,4.2319,4.375,4.2234,4.3414,2728090,0
1980-06-05,4.3414,4.3414,4.2234,4.2484,1547816,0
1980-06-06,4.2484,4.2484,4.1305,4.156,1868109,0
1980-06-09,4.156,4.1897,4.1136,4.1729,1899334,0
1980-06-10,4.1729,4.2654,4.1305,4.2654,1853691,0
1980-06-11,4.2654,4.493,4.2654,4.493,4247080,0
1980-06-12,4.493,4.552,4.3583,4.4174,4132574,0
1980-06-13,4.4174,4.493,4.4003,4.493,1600663,0
1980-06-16,4.493,4.493,4.4003,4.4763,1277967,0
1980-06-17,4.4763,4.4763,4.4003,4.4174,1086591,0
1980-06-18,4.4174,4.4511,4.3414,4.4342,1131435,0
1980-06-19,4.4003,4.4003,4.2484,4.2654,1619879,0
1980-06-20,4.2654,4.3247,4.2484,4.2993,1333219,0
1980-06-23,4.2993,4.375,4.2824,4.3583,1463739,0
1980-06-24,4.375,4.493,4.375,4.4511,3011553,0
1980-06-25,4.4511,4.5352,4.4511,4.493,3723401,0
1980-06-26,4.4763,4.4763,4.3247,4.375,2136353,0
1980-06-27,4.375,4.4003,4.3247,4.375,944864,0
1980-06-30,4.3414,4.3414,4.2234,4.2654,1226721,0
1980-07-01,4.2654,4.3074,4.2234,4.3074,1349233,0
1980-07-02,4.3074,4.4511,4.2824,4.375,1406084,0
1980-07-03,4.375,4.493,4.3583,4.4763,3136469,0
1980-07-07,4.4763,4.5102,4.4174,4.5102,2289294,0
1980-07-08,4.5102,4.6279,4.4593,4.6279,3215737,0
1980-07-09,4.6279,4.7375,4.6111,4.6617,2876230,0
1980-07-10,4.6446,4.6446,4.5352,4.5855,2736101,0
1980-07-11,4.5855,4.6111,4.5352,4.5855,1792039,0
1980-07-14,4.5855,4.7039,4.5689,4.7039,2670439,0
1980-07-15,4.7039,4.7967,4.6617,4.6785,3800271,0
1980-07-16,4.6954,4.7967,4.6954,4.7546,3402309,0
1980-07-17,4.7546,4.847,4.7546,4.8136,3491189,0
1980-07-18,4.8136,4.9061,4.8136,4.847,3363875,0
1980-07-21,4.847,4.9652,4.7796,4.9652,2779341,0
1980-07-22,4.9652,4.9652,4.8136,4.847,3945205,0
1980-07-23,4.847,4.8892,4.7039,4.7546,3038777,0
1980-07-24,4.7546,4.7796,4.6446,4.7375,2189201,0
1980-07-25,4.7207,4.7207,4.6279,4.6785,2137149,0
1980-07-28,4.6785,4.7207,4.6111,4.7039,2138754,0
1980-07-29,4.7039,4.7715,4.6954,4.7546,2410202,0
1980-07-30,4.7546,4.7715,4.6617,4.6785,2559939,0
1980-07-31,4.6785,4.6785,4.6029,4.6617,1791233,0
1980-08-01,4.6617,4.6785,4.5102,4.6111,1764812,0
1980-08-04,4.6111,4.7546,4.5689,4.7207,1668727,0
1980-08-05,4.6785,4.6785,4.4763,4.5102,6567603,0
1980-08-06,4.5102,4.552,4.4593,4.552,2735302,0
1980-08-07,4.552,4.5855,4.5102,4.5352,4558566,0
1980-08-08,4.5352,4.6446,4.5269,4.5855,6620451,0
1980-08-11,4.5855,4.6954,4.5689,4.6785,2911462,0
1980-08-12,4.6785,4.7039,4.5689,4.5855,2329330,0
1980-08-13,4.5855,4.6279,4.552,4.552,1962593,0
1980-08-14,4.552,4.6029,4.5102,4.5689,3073208,0
1980-08-15,4.5689,4.6029,4.5269,4.5269,3191718,0
1980-08-18,4.5269,4.6446,4.4593,4.6029,2968309,0
1980-08-19,4.6029,4.6785,4.552,4.5855,4029284,0
1980-08-20,4.6111,4.7796,4.6111,4.7796,2754517,0
1980-08-21,4.7796,4.7967,4.7375,4.7715,2421416,0
1980-08-22,4.7715,4.847,4.7715,4.7715,2440630,0
1980-08-25,4.7715,4.7796,4.7039,4.7546,1270762,0
1980-08-26,4.7546,4.8725,4.7375,4.7967,2269276,0
1980-08-27,4.7967,4.8136,4.7207,4.7375,1741589,0
1980-08-28,4.7207,4.7207,4.6279,4.6446,1765615,0
1980-08-29,4.6446,4.6446,4.5855,4.6279,1463739,0
1980-09-02,4.6279,4.6617,4.5689,4.6617,1094599,0
1980-09-03,4.6617,4.7715,4.4342,4.7546,1526994,0
1980-09-04,4.7546,4.847,4.6954,4.7375,2075496,0
1980-09-05,4.7375,4.7546,4.6446,4.6954,1354834,0
1980-09-08,4.6954,4.6954,4.5689,4.5855,1149850,0
1980-09-09,4.5855,4.7546,4.5352,4.7546,1428506,0
1980-09-10,4.7546,4.7796,4.6954,4.7375,1908945,0
1980-09-11,4.7375,4.7967,4.6617,4.7375,1014528,0
1980-09-12,4.7375,4.7375,4.6617,4.6954,1925758,0
1980-09-15,4.6954,4.7039,4.6446,4.7039,1393275,0
1980-09-16,4.7039,4.7796,4.6785,4.7039,2533515,0
1980-09-17,4.7039,4.9988,4.6785,4.9988,4025278,0
1980-09-18,4.9988,5.0578,4.9317,4.9652,4717914,0
1980-09-19,4.9652,5.0244,4.9228,4.9317,2258863,0
1980-09-22,4.9317,5.0916,4.8556,5.0748,2350145,0
1980-09-23,5.0748,5.0998,4.8892,4.9228,2501485,0
1980-09-24,4.9228,5.0244,4.9061,4.9652,1421300,0
1980-09-25,4.9652,5.0244,4.8556,4.8892,1254747,0
1980-09-26,4.847,4.847,4.7375,4.7546,1567832,0
1980-09-29,4.7546,4.7546,4.6446,4.6954,1631090,0
1980-09-30,4.6954,4.7546,4.6785,4.6954,2019444,0
1980-10-01,4.6954,4.8303,4.6279,4.8303,2955496,0
1980-10-02,4.8303,4.9061,4.7796,4.847,1715166,0
1980-10-03,4.8556,4.9652,4.8556,4.9061,2242850,0
1980-10-06,4.9317,5.0073,4.9317,4.9988,4466481,0
1980-10-07,4.9988,5.0073,4.8725,4.9317,2553533,0
1980-10-08,4.9317,5.0073,4.847,4.9061,5001368,0
1980-10-09,4.9061,4.9317,4.8136,4.8303,2624001,0
1980-10-10,4.8303,4.847,4.7546,4.7967,2619995,0
1980-10-13,4.7967,4.8303,4.7039,4.8303,1990621,0
1980-10-14,4.8303,4.9228,4.8136,4.847,1818459,0
1980-10-15,4.847,5.0916,4.847,4.9652,4411231,0
1980-10-16,4.9652,5.0998,4.5689,4.5689,9535112,0
1980-10-17,4.5689,4.6446,4.5269,4.5689,12366500,0
1980-10-20,4.5689,4.6029,4.493,4.5352,4706700,0
1980-10-21,4.5102,4.5102,4.2824,4.3247,6389834,0
1980-10-22,4.3247,4.4174,4.3247,4.3414,5119878,0
1980-10-23,4.3414,4.493,4.1136,4.2067,5177532,0
1980-10-24,4.2067,4.2319,4.1305,4.2234,4739529,0
1980-10-27,4.2234,4.2654,4.1897,4.2484,2350946,0
1980-10-28,4.2484,4.3247,4.2319,4.2993,4248682,0
1980-10-29,4.2993,4.375,4.2993,4.2993,2090710,0
1980-10-30,4.2993,4.3583,4.2824,4.2993,1437313,0
1980-10-31,4.2993,4.4342,4.2993,4.3837,1966597,0
1980-11-03,4.4511,4.5689,4.4511,4.552,2641612,0
1980-11-05,4.6446,4.7207,4.6446,4.7207,8735182,0
1980-11-06,4.7039,4.7039,4.4511,4.5102,7073665,0
1980-11-07,4.5102,4.5352,4.4174,4.4511,3282999,0
1980-11-10,4.4511,4.4763,4.3247,4.3837,2396590,0
1980-11-11,4.4174,4.7967,4.4174,4.5102,3803475,0
1980-11-12,4.5689,4.8136,4.5689,4.8136,8820859,0
1980-11-13,4.8136,4.8892,4.7715,4.8725,10418318,0
1980-11-14,4.8725,4.8892,4.7375,4.7796,6268929,0
1980-11-17,4.7796,4.8136,4.6954,4.8136,2706472,0
1980-11-18,4.8136,4.8892,4.8136,4.8725,6642869,0
1980-11-19,4.8725,4.9483,4.8303,4.8556,4287116,0
1980-11-20,4.8556,4.9061,4.8136,4.9061,2748112,0
1980-11-21,4.8892,4.8892,4.6954,4.7375,2529511,0
1980-11-24,4.7375,4.7375,4.6446,4.7375,2013039,0
1980-11-25,4.7375,4.7796,4.7207,4.7207,2157170,0
1980-11-26,4.7207,4.7207,4.6785,4.6954,1933765,0
1980-11-28,4.6954,4.7375,4.6617,4.6617,1211507,0
1980-12-01,4.6617,4.7375,4.5689,4.5855,2521501,0
1980-12-02,4.5855,4.6617,4.5689,4.6617,1511779,0
1980-12-03,4.6617,4.7375,4.6279,4.6954,1319608,0
1980-12-04,4.7207,4.8725,4.7207,4.8136,3191718,0
1980-12-05,4.7967,4.7967,4.6617,4.6617,1696748,0
1980-12-08,4.6617,4.6617,4.5855,4.6279,1775224,0
1980-12-09,4.6279,4.6785,4.6029,4.6111,2544730,0
1980-12-10,4.6111,4.6617,4.5269,4.5269,2439828,0
1980-12-11,4.5102,4.5102,4.4003,4.493,2169182,0
1980-12-12,4.493,4.5352,4.4593,4.5102,968886,0
1980-12-15,4.5269,4.5855,4.5269,4.5352,1373256,0
1980-12-16,4.5352,4.552,4.4763,4.5269,1401280,0
1980-12-17,4.5269,4.6785,4.5269,4.6785,1374055,0
1980-12-18,4.6785,4.7207,4.6446,4.6954,1730379,0
1980-12-19,4.7039,4.8892,4.7039,4.8892,3078012,0
1980-12-22,4.8892,4.9652,4.8136,4.9317,2840998,0
1980-12-23,4.9652,5.0748,4.9652,5.0073,4504115,0
1980-12-24,5.0073,5.0244,4.9317,4.9652,955275,0
1980-12-26,4.9652,5.1506,4.9652,5.1506,2619194,0
1980-12-29,5.2266,5.3021,5.2266,5.2687,5801298,0
1980-12-30,5.2687,5.3443,5.2433,5.3193,3077210,0
1980-12-31,5.3443,5.3949,5.3443,5.3783,2167583,0
1981-01-02,5.3783,5.3949,5.2266,5.2687,1526994,0
1981-01-05,5.2687,5.3443,5.2433,5.3443,2725686,0
1981-01-06,5.3443,5.3783,5.1758,5.3443,2953096,0
1981-01-07,5.0916,5.0916,4.9483,5.041,7751883,0
1981-01-08,5.041,5.0916,4.8303,4.8556,3781055,0
1981-01-09,4.8892,4.9988,4.8892,4.9652,2459045,0
1981-01-12,4.9818,5.0748,4.9818,5.041,1745594,0
1981-01-13,5.041,5.0748,5.0073,5.0244,2816172,0
1981-01-14,5.0244,5.0578,4.9652,4.9652,1291579,0
1981-01-15,4.9818,5.1758,4.9818,5.1506,1170669,0
1981-01-16,5.1506,5.2266,5.1338,5.2266,2482270,0
1981-01-19,5.2266,5.2266,5.1338,5.1758,1397276,0
1981-01-20,5.1758,5.1928,4.9988,5.0073,1792836,0
1981-01-21,5.0073,5.1167,4.9483,5.041,1487758,0
1981-01-22,5.041,5.0748,4.9228,4.9483,2012237,0
1981-01-23,4.9483,5.0578,4.8892,4.9228,1679133,0
1981-01-26,4.9228,4.9228,4.7967,4.9228,1760809,0
1981-01-27,4.9228,5.0244,4.9228,4.9818,1350837,0
1981-01-28,4.9818,4.9818,4.8303,4.847,1538206,0
1981-01-29,4.847,4.8892,4.8303,4.8725,1109815,0
1981-01-30,4.8725,4.9061,4.8303,4.847,992906,0
1981-02-02,4.8136,4.8136,4.6617,4.7039,2033060,0
1981-02-03,4.6954,4.6954,4.6111,4.6785,3214934,0
1981-02-04,4.6785,4.6954,4.6029,4.6446,2440630,0
1981-02-05,4.6446,4.7796,4.6446,4.7546,1121022,0
1981-02-06,4.7207,4.7207,4.493,4.5102,3041977,0
1981-02-09,4.5102,4.552,4.3583,4.375,4297528,0
1981-02-10,4.3837,4.4511,4.3837,4.4511,3370280,0
1981-02-11,4.4511,4.493,4.3837,4.3837,2183597,0
1981-02-12,4.3837,4.4003,4.3074,4.3247,2260466,0
1981-02-13,4.3247,4.3247,4.2234,4.2484,3086819,0
1981-02-17,4.2484,4.3074,4.2234,4.3074,2418209,0
1981-02-18,4.3074,4.3414,4.2993,4.3247,1821664,0
1981-02-19,4.3247,4.3583,4.2067,4.2484,2904254,0
1981-02-20,4.2234,4.2234,4.1392,4.1897,2709676,0
1981-02-23,4.1897,4.2067,4.156,4.1729,1276365,0
1981-02-24,4.1729,4.2234,4.156,4.1729,2246853,0
1981-02-25,4.1729,4.2234,4.1392,4.2234,1531001,0
1981-02-26,4.2234,4.3414,4.1897,4.3414,2917064,0
1981-02-27,4.3414,4.3414,4.2319,4.2654,2393386,0
1981-03-02,4.2654,4.2993,4.2319,4.2654,1335619,0
1981-03-03,4.2654,4.2993,4.2319,4.2654,1903340,0
1981-03-04,4.2654,4.2993,4.2067,4.2234,2028252,0
1981-03-05,4.2234,4.2484,4.2067,4.2319,1759208,0
1981-03-06,4.2319,4.2484,4.2067,4.2319,1279566,0
1981-03-09,4.2319,4.4003,4.2319,4.3837,2557538,0
1981-03-10,4.3837,4.4342,4.2654,4.2993,3351861,0
1981-03-11,4.2484,4.2484,4.1897,4.2067,3456760,0
1981-03-12,4.2067,4.2993,4.156,4.2824,1989821,0
1981-03-13,4.2654,4.2654,4.1392,4.1392,3550443,0
1981-03-16,4.1392,4.3247,4.1136,4.2993,3240563,0
1981-03-17,4.2993,4.3583,4.2484,4.2993,2792952,0
1981-03-18,4.2993,4.2993,4.2067,4.2319,1794439,0
1981-03-19,4.2319,4.2484,4.1729,4.2067,1323608,0
1981-03-20,4.2067,4.2484,4.156,4.2319,1896133,0
1981-03-23,4.2319,4.3583,4.2234,4.3583,2306910,0
1981-03-24,4.3583,4.4003,4.2067,4.2319,1894529,0
1981-03-25,4.2319,4.3074,4.156,4.3074,3182908,0
1981-03-26,4.3074,4.3414,4.2319,4.2319,2774536,0
1981-03-27,4.2319,4.2484,4.156,4.2234,1592656,0
1981-03-30,4.2234,4.3074,4.2067,4.2824,940862,0
1981-03-31,4.2824,4.3414,4.2654,4.2824,2410202,0
1981-04-01,4.2824,4.3074,4.2484,4.2824,2253258,0
1981-04-02,4.2824,4.3074,4.2067,4.2484,1377257,0
1981-04-03,4.2484,4.2824,4.2234,4.2234,1139441,0
1981-04-06,4.2234,4.2234,4.156,4.1729,1987415,0
1981-04-07,4.1729,4.2067,4.1136,4.1305,2451843,0
1981-04-08,4.1305,4.1729,4.1136,4.1305,1639902,0
1981-04-09,4.1305,4.1392,4.021,4.1392,1581445,0
1981-04-10,4.1392,4.1897,4.1305,4.1392,1348432,0
1981-04-13,4.1392,4.1392,4.1136,4.1305,957674,0
1981-04-14,4.1305,4.156,4.0972,4.1305,1345231,0
1981-04-15,4.1392,4.2654,4.1392,4.2654,1406084,0
1981-04-16,4.2654,4.3837,4.2319,4.2654,1769617,0
1981-04-20,4.2654,4.3414,4.2319,4.3247,1973000,0
1981-04-21,4.3247,4.3247,4.2824,4.2993,1394073,0
1981-04-22,4.2993,4.2993,4.2067,4.2319,1362042,0
1981-04-23,4.2319,4.2993,4.2319,4.2654,1348432,0
1981-04-24,4.2654,4.3247,4.2654,4.3074,1186683,0
1981-04-27,4.3074,4.3414,4.2993,4.3074,1208305,0
1981-04-28,4.3074,4.3074,4.2234,4.2654,1517388,0
1981-04-29,4.2484,4.2484,4.1729,4.2067,714253,0
1981-04-30,4.2067,4.2234,4.1392,4.1392,542094,0
1981-05-01,4.1392,4.1897,4.1305,4.156,912836,0
1981-05-04,4.1305,4.1305,4.0549,4.0631,912033,0
1981-05-05,4.0549,4.0549,3.9789,4.021,2354954,0
1981-05-06,4.021,4.0631,3.9873,4.021,1663918,0
1981-05-07,4.021,4.038,4.0041,4.0041,2375771,0
1981-05-08,3.9873,3.9873,3.9282,3.9282,1138637,0
1981-05-11,3.9282,3.9619,3.8693,3.9032,1488559,0
1981-05-12,3.8693,3.8693,3.8104,3.8693,2437428,0
1981-05-13,3.8693,3.9032,3.8524,3.9032,1447723,0
1981-05-14,3.9032,3.9619,3.8859,3.9451,1157857,0
1981-05-15,3.9451,4.0549,3.9113,4.038,2151567,0
1981-05-18,4.038,4.0631,3.9873,4.0041,2253258,0
1981-05-19,4.0041,4.0041,3.9282,4.0041,1232325,0
1981-05-20,4.0041,4.0041,3.9451,4.0041,892014,0
1981-05-21,3.9873,3.9873,3.8693,3.9032,2137149,0
1981-05-22,3.9032,3.9451,3.8356,3.8693,1305994,0
1981-05-26,3.8693,3.9032,3.8524,3.9032,1048959,0
1981-05-27,3.8859,3.8859,3.8524,3.8859,1395677,0
1981-05-28,3.8859,3.9282,3.8859,3.9282,1052963,0
1981-05-29,3.9282,4.021,3.9113,3.9619,1354834,0
1981-06-01,3.9619,4.0801,3.9451,3.9789,1862501,0
1981-06-02,3.9451,3.9451,3.7768,3.7934,2844201,0
1981-06-03,3.7934,3.8104,3.7513,3.7768,2013039,0
1981-06-04,3.7768,3.8272,3.7006,3.7175,1810455,0
1981-06-05,3.7175,3.7345,3.6079,3.7175,4309539,0
1981-06-08,3.7175,3.8272,3.7175,3.8104,1381264,0
1981-06-09,3.8104,3.8104,3.7175,3.7175,1126629,0
1981-06-10,3.7175,3.7345,3.6837,3.7345,1108214,0
1981-06-11,3.7345,3.7513,3.667,3.7175,2006632,0
1981-06-12,3.7513,3.8104,3.7513,3.7768,1755203,0
1981-06-15,3.8104,3.9113,3.8104,3.9032,1524591,0
1981-06-16,3.9032,3.9451,3.9032,3.9113,1602265,0
1981-06-17,3.9113,3.9451,3.8693,3.9282,1323608,0
1981-06-18,3.9282,3.9451,3.8356,3.8693,693434,0
1981-06-19,3.8693,3.9032,3.7513,3.7598,1308395,0
1981-06-22,3.7598,3.7934,3.667,3.667,759093,0
1981-06-23,3.667,3.7598,3.6584,3.7598,1395677,0
1981-06-24,3.7598,3.8104,3.7598,3.8104,2702468,0
1981-06-25,3.8104,3.8693,3.7934,3.8272,823953,0
1981-06-26,3.8272,3.8356,3.7768,3.7768,898423,0
1981-06-29,3.7768,3.8104,3.7598,3.7598,795930,0
1981-06-30,3.7598,3.7768,3.6837,3.7345,1177877,0
1981-07-01,3.7175,3.7175,3.6584,3.7006,2620795,0
1981-07-02,3.7006,3.7006,3.6248,3.6417,2740100,0
1981-07-06,3.6248,3.6248,3.5658,3.5658,1440515,0
1981-07-07,3.5827,3.6248,3.5827,3.5911,1282771,0
1981-07-08,3.5911,3.6079,3.5486,3.5827,745482,0
1981-07-09,3.5827,3.667,3.5658,3.6584,2191606,0
1981-07-10,3.6584,3.6837,3.6417,3.667,952071,0
1981-07-13,3.667,3.667,3.6248,3.6417,756691,0
1981-07-14,3.6417,3.6417,3.5827,3.6079,992906,0
1981-07-15,3.6079,3.6248,3.5658,3.6248,1126629,0
1981-07-16,3.6248,3.6417,3.5827,3.6417,723864,0
1981-07-17,3.6417,3.6417,3.6079,3.6248,635783,0
1981-07-20,3.6248,3.6837,3.5486,3.5486,1113819,0
1981-07-21,3.5486,3.5486,3.4561,3.4561,1033745,0
1981-07-22,3.4561,3.5066,3.4396,3.4561,1131435,0
1981-07-23,3.4561,3.4731,3.414,3.4731,1466942,0
1981-07-24,3.4731,3.4731,3.4309,3.4396,1056164,0
1981-07-27,3.4396,3.5154,3.4309,3.4309,1982609,0
1981-07-28,3.4309,3.4396,3.3805,3.3972,1832075,0
1981-07-29,3.3805,3.3805,3.3215,3.3635,1927361,0
1981-07-30,3.3549,3.3549,3.3215,3.3549,1182681,0
1981-07-31,3.3383,3.3972,3.3383,3.3635,3986845,0
1981-08-03,3.3635,3.3635,3.3045,3.3383,1545413,0
1981-08-04,3.3383,3.3549,3.3045,3.3383,1229923,0
1981-08-05,3.3383,3.4396,3.3215,3.4396,1904139,0
1981-08-06,3.4309,3.4309,3.3549,3.4309,2768128,0
1981-08-07,3.4309,3.4309,3.2707,3.2876,2381377,0
1981-08-10,3.2876,3.3045,3.2456,3.2707,1706362,0
1981-08-11,3.2707,3.3549,3.2707,3.3215,1813659,0
1981-08-12,3.3383,3.4309,3.3383,3.3972,2290895,0
1981-08-13,3.3972,3.4309,3.3635,3.3805,1189087,0
1981-08-14,3.3805,3.4731,3.3805,3.414,1658316,0
1981-08-17,3.414,3.4309,3.3215,3.3383,1659916,0
1981-08-18,3.3383,3.3549,3.2876,3.3383,2069892,0
1981-08-19,3.3215,3.3215,3.2707,3.3045,1266755,0
1981-08-20,3.3045,3.3215,3.2115,3.2284,1830472,0
1981-08-21,3.195,3.195,3.0769,3.0937,4369591,0
1981-08-24,3.0769,3.0769,2.9838,3.0179,2100320,0
1981-08-25,2.9672,2.9672,2.9253,2.959,1829671,0
1981-08-26,2.959,2.9672,2.8916,2.9253,2298897,0
1981-08-27,2.9253,2.942,2.8916,2.9083,1327610,0
1981-08-28,2.9083,2.9253,2.883,2.9253,1304392,0
1981-08-31,2.9253,2.959,2.7903,2.7987,2227636,0
1981-09-01,2.7987,2.7987,2.7228,2.7987,2418209,0
1981-09-02,2.8326,2.942,2.8326,2.942,1648710,0
1981-09-03,2.942,3.0009,2.883,2.8916,1387669,0
1981-09-04,2.8916,2.9253,2.8661,2.9253,1475749,0
1981-09-08,2.9253,2.9253,2.8156,2.849,1390070,0
1981-09-09,2.849,2.8916,2.8326,2.8661,1334019,0
1981-09-10,2.8661,2.942,2.8326,2.942,1445321,0
1981-09-11,2.942,3.119,2.9253,3.119,1932964,0
1981-09-14,3.1107,3.1107,3.0348,3.0599,973688,0
1981-09-15,3.0599,3.1359,3.0431,3.1107,1364446,0
1981-09-16,3.1107,3.2115,3.0599,3.1866,3039578,0
1981-09-17,3.1866,3.2622,3.0599,3.119,2700867,0
1981-09-18,3.119,3.119,3.0599,3.0769,1603864,0
1981-09-21,3.0599,3.0599,3.0179,3.0348,1122624,0
1981-09-22,3.0348,3.0599,2.9838,2.9838,1717568,0
1981-09-23,2.9838,3.0937,2.883,2.959,1419695,0
1981-09-24,2.959,3.0599,2.8916,2.9083,1183482,0
1981-09-25,2.8916,2.8916,2.7987,2.8326,1362042,0
1981-09-28,2.8326,2.9672,2.7564,2.959,1711965,0
1981-09-29,2.959,3.0179,2.9253,2.9253,1460531,0
1981-09-30,2.9253,2.959,2.883,2.942,932053,0
1981-10-01,2.942,2.959,2.883,2.9083,2489472,0
1981-10-02,2.9083,3.0009,2.8916,2.9838,1860102,0
1981-10-05,2.9838,3.0179,2.9083,2.959,1703958,0
1981-10-06,2.959,2.9838,2.8661,2.883,1195491,0
1981-10-07,2.9083,2.959,2.9083,2.959,970484,0
1981-10-08,2.959,3.2284,2.959,3.2115,2192403,0
1981-10-09,3.2115,3.2115,3.1107,3.153,1443722,0
1981-10-12,3.153,3.1698,3.1107,3.1107,715052,0
1981-10-13,3.1107,3.1107,3.0431,3.0431,716654,0
1981-10-14,3.0431,3.0431,3.0009,3.0009,647793,0
1981-10-15,3.0009,3.1359,2.9672,3.119,788721,0
1981-10-16,3.1107,3.1866,3.1107,3.1866,1170669,0
1981-10-19,3.1866,3.2707,3.0937,3.2707,1829671,0
1981-10-20,3.2707,3.3635,3.2456,3.2456,2056278,0
1981-10-21,3.2456,3.3215,3.195,3.2115,1897732,0
1981-10-22,3.2115,3.2622,3.1866,3.2456,916037,0
1981-10-23,3.2284,3.2284,3.153,3.1698,1064972,0
1981-10-26,3.1359,3.1359,3.0937,3.1107,1370052,0
1981-10-27,3.1107,3.195,3.1107,3.1698,1881720,0
1981-10-28,3.1698,3.2115,3.1359,3.1866,2053076,0
1981-10-29,3.1866,3.2284,3.1698,3.195,2410202,0
1981-10-30,3.195,3.195,3.1359,3.1698,2845800,0
1981-11-02,3.1698,3.2115,3.1698,3.1698,1924962,0
1981-11-03,3.1698,3.195,3.153,3.1866,5623539,0
1981-11-04,3.1866,3.2707,3.0769,3.119,3241362,0
1981-11-05,3.119,3.2456,3.1107,3.1359,1931366,0
1981-11-06,3.1359,3.1359,3.0431,3.0431,920839,0
1981-11-09,3.0431,3.0599,2.8916,2.9083,2017844,0
1981-11-10,2.9083,2.942,2.8661,2.8916,2877828,0
1981-11-11,2.8916,2.9253,2.8326,2.9253,2939483,0
1981-11-12,2.9253,2.959,2.8916,2.9253,3641725,0
1981-11-13,2.9083,2.9083,2.7987,2.7987,1765615,0
1981-11-16,2.7987,2.8326,2.7564,2.7737,3617706,0
1981-11-17,2.7903,2.8156,2.7903,2.7903,1546213,0
1981-11-18,2.7903,2.7987,2.7737,2.7987,1551817,0
1981-11-19,2.7903,2.7903,2.7399,2.7564,2614389,0
1981-11-20,2.7564,2.7903,2.7399,2.7737,1764812,0
1981-11-23,2.7737,2.7737,2.7399,2.7737,2415807,0
1981-11-24,2.7737,2.8156,2.7399,2.7987,1506977,0
1981-11-25,2.7987,2.8156,2.7903,2.7903,1288376,0
1981-11-27,2.7903,2.7903,2.7145,2.7399,2439028,0
1981-11-30,2.7399,2.7903,2.7145,2.7903,1591053,0
1981-12-01,2.7903,2.7987,2.7228,2.7737,2468656,0
1981-12-02,2.7737,2.8156,2.7564,2.7987,2425415,0
1981-12-03,2.7987,2.8156,2.7564,2.7987,1453328,0
1981-12-04,2.7987,2.9083,2.7903,2.883,2226036,0
1981-12-07,2.883,2.959,2.8661,2.8916,1707957,0
1981-12-08,2.8916,2.9672,2.849,2.9253,2005031,0
1981-12-09,2.9253,2.9672,2.9083,2.942,1964995,0
1981-12-10,2.942,2.9838,2.9083,2.9083,976890,0
1981-12-11,2.9253,2.959,2.9253,2.959,2228436,0
1981-12-14,2.8916,2.8916,2.8326,2.849,1715967,0
1981-12-15,2.849,2.8916,2.6974,2.7903,1674328,0
1981-12-16,2.7903,2.8326,2.6806,2.7903,2198807,0
1981-12-17,2.7903,2.849,2.7903,2.8326,2292496,0
1981-12-18,2.8326,2.849,2.8156,2.8326,1301186,0
1981-12-21,2.8326,2.849,2.7987,2.8156,1486158,0
1981-12-22,2.8156,2.8326,2.7737,2.7903,1509377,0
1981-12-23,2.7737,2.7737,2.6806,2.6974,2526308,0
1981-12-24,2.6974,2.7228,2.6806,2.7228,1616679,0
1981-12-28,2.7228,2.7564,2.7228,2.7399,2026650,0
1981-12-29,2.7399,2.7903,2.7228,2.7228,1682338,0
1981-12-30,2.7228,2.8156,2.7145,2.7903,2832187,0
1981-12-31,2.7903,2.8156,2.7228,2.7399,2604781,0
1982-01-04,2.7987,2.8326,2.7564,2.8326,1507776,0
1982-01-05,2.7903,2.8326,2.7399,2.7564,1346031,0
1982-01-06,2.7737,2.7903,2.7399,2.7564,912836,0
1982-01-07,2.7399,2.7737,2.7145,2.7228,1105812,0
1982-01-08,2.7399,2.7737,2.7145,2.7228,640584,0
1982-01-11,2.6974,2.7399,2.6386,2.6386,1891332,0
1982-01-12,2.6386,2.6637,2.6047,2.6217,1104212,0
1982-01-13,2.5712,2.6386,2.5121,2.5456,1480550,0
1982-01-14,2.5121,2.5456,2.4868,2.5456,2095512,0
1982-01-15,2.5625,2.5712,2.5288,2.5625,1312398,0
1982-01-18,2.5625,2.6047,2.4953,2.6047,1099407,0
1982-01-19,2.5712,2.6217,2.5288,2.5288,798330,0
1982-01-20,2.5712,2.6047,2.5288,2.5712,696638,0
1982-01-21,2.6047,2.6469,2.5625,2.5712,1237929,0
1982-01-22,2.588,2.6217,2.5456,2.5712,875200,0
1982-01-25,2.5456,2.5712,2.5121,2.5456,1171473,0
1982-01-26,2.5456,2.5712,2.5121,2.5121,911229,0
1982-01-27,2.5121,2.5288,2.4868,2.4868,821547,0
1982-01-28,2.5625,2.6217,2.4953,2.588,1307594,0
1982-01-29,2.6217,2.6386,2.588,2.6217,2374970,0
1982-02-01,2.5625,2.588,2.5121,2.5288,1197894,0
1982-02-02,2.5456,2.5625,2.5121,2.5456,863986,0
1982-02-03,2.5288,2.5456,2.4953,2.5121,766300,0
1982-02-04,2.5121,2.5456,2.4868,2.4953,1521389,0
1982-02-05,2.4868,2.5121,2.4531,2.4868,1101808,0
1982-02-08,2.4701,2.4868,2.4531,2.4531,1405283,0
1982-02-09,2.4192,2.4531,2.3771,2.3942,1557424,0
1982-02-10,2.3942,2.4024,2.3771,2.4024,1243537,0
1982-02-11,2.3942,2.4024,2.3771,2.4024,538893,0
1982-02-12,2.3435,2.3942,2.2843,2.3013,1244336,0
1982-02-16,2.2675,2.2843,2.2421,2.2675,2056278,0
1982-02-17,2.2843,2.3013,2.2675,2.2843,1048157,0
1982-02-18,2.3435,2.4024,2.2675,2.3771,12996677,0
1982-02-19,2.3942,2.4024,2.3603,2.4024,1221916,0
1982-02-22,2.4361,2.5121,2.3603,2.3771,2019444,0
1982-02-23,2.3603,2.3942,2.3264,2.3771,3369478,0
1982-02-24,2.4024,2.4531,2.3435,2.4531,2770532,0
1982-02-25,2.3942,2.4701,2.3184,2.3264,2982724,0
1982-02-26,2.3184,2.3264,2.2843,2.2843,4463277,0
1982-03-01,2.2675,2.3013,2.2421,2.2675,1677532,0
1982-03-02,2.3184,2.3435,2.2675,2.2843,1139441,0
1982-03-03,2.251,2.2675,2.2421,2.2421,1652712,0
1982-03-04,2.251,2.2843,2.2253,2.2421,1396478,0
1982-03-05,2.251,2.2675,2.2253,2.251,1332418,0
1982-03-08,2.251,2.3013,2.1917,2.1917,1498968,0
1982-03-09,2.2253,2.251,2.1917,2.251,1476548,0
1982-03-10,2.2843,2.3184,2.2421,2.2675,741480,0
1982-03-11,2.2843,2.3013,2.2675,2.2675,895217,0
1982-03-12,2.251,2.2843,2.2085,2.2421,780712,0
1982-03-15,2.2253,2.2421,2.2085,2.2253,433195,0
1982-03-16,2.251,2.2675,2.2253,2.2421,626171,0
1982-03-17,2.2253,2.251,2.1917,2.1917,1072980,0
1982-03-18,2.2253,2.251,2.1917,2.2421,932851,0
1982-03-19,2.2253,2.251,2.2085,2.2421,1025736,0
1982-03-22,2.251,2.2675,2.2253,2.2675,794325,0
1982-03-23,2.2843,2.3013,2.251,2.2843,1293183,0
1982-03-24,2.2675,2.3013,2.2421,2.251,1204299,0
1982-03-25,2.251,2.2675,2.2253,2.251,630174,0
1982-03-26,2.2421,2.251,2.2253,2.251,589338,0
1982-03-29,2.1917,2.2085,2.1665,2.1917,2226834,0
1982-03-30,2.1748,2.1917,2.1496,2.1496,1210707,0
1982-03-31,2.1327,2.1496,2.0989,2.1327,2599974,0
1982-04-01,2.1159,2.1327,2.0989,2.1159,3203728,0
1982-04-02,2.1159,2.1327,2.0989,2.1327,1735188,0
1982-04-05,2.1159,2.1327,2.0909,2.0989,2575151,0
1982-04-06,2.1159,2.1327,2.0989,2.0989,1697554,0
1982-04-07,2.1496,2.1917,2.0989,2.1748,1226721,0
1982-04-08,2.2253,2.251,2.1748,2.2421,1415693,0
1982-04-12,2.3435,2.4192,2.251,2.3264,1820865,0
1982-04-13,2.3184,2.3603,2.2675,2.2675,1370849,0
1982-04-14,2.2675,2.2843,2.2421,2.251,1177074,0
1982-04-15,2.251,2.2675,2.2421,2.251,833562,0
1982-04-16,2.251,2.2675,2.2421,2.251,1024936,0
1982-04-19,2.3013,2.3264,2.2675,2.3013,1284373,0
1982-04-20,2.3435,2.3942,2.3013,2.3771,1753605,0
1982-04-21,2.4531,2.5121,2.3771,2.4953,2057876,0
1982-04-22,2.5456,2.5712,2.4953,2.5456,2153969,0
1982-04-23,2.4953,2.5625,2.4192,2.4953,2451042,0
1982-04-26,2.4868,2.5288,2.4192,2.5121,1860102,0
1982-04-27,2.4868,2.5121,2.4361,2.4868,1372454,0
1982-04-28,2.4192,2.4701,2.3603,2.3771,5081442,0
1982-04-29,2.3264,2.3603,2.2843,2.3264,2322922,0
1982-04-30,2.3264,2.3603,2.2843,2.3264,1411694,0
1982-05-03,2.3264,2.3435,2.3184,2.3264,527679,0
1982-05-04,2.3435,2.3603,2.3264,2.3603,665409,0
1982-05-05,2.4024,2.4361,2.3603,2.4192,899221,0
1982-05-06,2.4531,2.4868,2.4192,2.4531,1518189,0
1982-05-07,2.4701,2.4953,2.4192,2.4868,1725579,0
1982-05-10,2.4192,2.4531,2.3942,2.4192,1209102,0
1982-05-11,2.3942,2.4024,2.3771,2.3771,597348,0
1982-05-12,2.3771,2.4024,2.3435,2.3771,685427,0
1982-05-13,2.3771,2.4024,2.3264,2.4024,921643,0
1982-05-14,2.4531,2.4701,2.4192,2.4701,8648697,0
1982-05-17,2.3942,2.4192,2.3603,2.3603,1213909,0
1982-05-18,2.3264,2.3435,2.3184,2.3184,777513,0
1982-05-19,2.3435,2.3771,2.3184,2.3771,1043353,0
1982-05-20,2.3603,2.3942,2.3264,2.3603,1201097,0
1982-05-21,2.3264,2.3603,2.2843,2.3013,942460,0
1982-05-24,2.2675,2.3184,2.2253,2.2421,1088194,0
1982-05-25,2.2421,2.2843,2.1748,2.1748,1269961,0
1982-05-26,2.0737,2.1327,2.0148,2.0148,2306910,0
1982-05-27,2.0569,2.0989,2.0148,2.0989,2248454,0
1982-05-28,2.0569,2.0737,2.04,2.0737,944061,0
1982-06-01,2.0569,2.0737,2.023,2.04,746282,0
1982-06-02,2.023,2.04,1.9977,2.0148,1593454,0
1982-06-03,1.9811,2.0148,1.9471,1.9471,2158771,0
1982-06-04,1.964,1.9811,1.9471,1.9811,1535803,0
1982-06-07,1.964,1.9811,1.9471,1.9811,1484557,0
1982-06-08,1.9811,1.9977,1.964,1.9977,718258,0
1982-06-09,1.9811,1.9811,1.964,1.9811,792724,0
1982-06-10,1.9811,1.9977,1.9471,1.9811,739075,0
1982-06-11,1.9977,1.9977,1.9811,1.9977,2796155,0
1982-06-14,1.9811,1.9977,1.964,1.9977,826354,0
1982-06-15,1.964,1.9811,1.9471,1.9811,780712,0
1982-06-16,1.964,1.9811,1.9471,1.964,667008,0
1982-06-17,1.9471,1.964,1.9307,1.9471,873599,0
1982-06-18,1.9053,1.9307,1.8714,1.9053,1991419,0
1982-06-21,1.9219,1.9307,1.8882,1.9053,893617,0
1982-06-22,1.9053,1.9219,1.8714,1.9053,2428617,0
1982-06-23,1.9053,1.9219,1.8714,1.8882,3555246,0
1982-06-24,1.8882,1.8882,1.8714,1.8882,1111414,0
1982-06-25,1.8714,1.8882,1.8544,1.8882,743076,0
1982-06-28,1.8882,1.9053,1.8544,1.8714,2050674,0
1982-06-29,1.8544,1.8882,1.8292,1.8714,1668727,0
1982-06-30,1.8882,1.9053,1.8714,1.8882,1644704,0
1982-07-01,1.8714,1.8882,1.8544,1.8882,1000913,0
1982-07-02,1.8714,1.8882,1.8544,1.8714,483641,0
1982-07-06,1.8714,1.8882,1.8544,1.8882,1580647,0
1982-07-07,1.8882,1.8882,1.8714,1.8714,982497,0
1982-07-08,1.8882,1.9053,1.8544,1.9053,2258064,0
1982-07-09,1.964,1.9811,1.9307,1.9811,1659916,0
1982-07-12,2.1159,2.1496,2.0909,2.0989,1270762,0
1982-07-13,2.0989,2.1917,2.0569,2.1159,3350262,0
1982-07-14,2.1159,2.1496,2.0909,2.0989,1270762,0
1982-07-15,2.1159,2.1327,2.0909,2.0989,726266,0
1982-07-16,2.1159,2.1327,2.0909,2.0989,869594,0
1982-07-19,2.1159,2.1327,2.0909,2.0909,1088992,0
1982-07-20,2.1159,2.1496,2.0737,2.1496,1305994,0
1982-07-21,2.1665,2.1748,2.1496,2.1665,1659916,0
1982-07-22,2.1496,2.1665,2.1159,2.1327,787921,0
1982-07-23,2.1159,2.1496,2.0737,2.0909,1666323,0
1982-07-26,2.0737,2.0909,2.04,2.0569,395561,0
1982-07-27,2.0148,2.04,1.964,1.9811,3544840,0
1982-07-28,1.9471,1.964,1.9307,1.9307,6154424,0
1982-07-29,1.9307,1.9471,1.9219,1.9471,1014528,0
1982-07-30,1.964,1.9977,1.9307,1.9471,1465339,0
1982-08-02,1.9811,2.0148,1.9471,2.0148,1619879,0
1982-08-03,2.023,2.023,2.023,2.023,1619879,0
1982-08-04,2.0909,2.1327,2.023,2.0989,1002516,0
1982-08-05,2.1159,2.1496,2.0737,2.1496,972888,0
1982-08-06,2.1327,2.1748,2.0909,2.0989,2753716,0
1982-08-09,2.0148,2.04,1.9811,2.0148,2628000,0
1982-08-10,2.04,2.0569,2.0148,2.04,731067,0
1982-08-11,2.04,2.0569,2.0148,2.0569,775108,0
1982-08-12,2.0909,2.1327,2.04,2.1327,1141043,0
1982-08-13,2.1748,2.2421,2.1159,2.2421,1718369,0
1982-08-16,2.2421,2.2675,2.2085,2.2085,1497370,0
1982-08-17,2.2421,2.3013,2.1748,2.2843,2977922,0
1982-08-18,2.3603,2.4024,2.3013,2.3264,6171238,0
1982-08-19,2.3264,2.3942,2.3013,2.3942,1766412,0
1982-08-20,2.3942,2.4361,2.3264,2.4024,3188516,0
1982-08-23,2.5121,2.6047,2.4192,2.588,5759666,0
1982-08-24,2.6217,2.7228,2.5121,2.6469,7332300,0
1982-08-25,2.7228,2.7987,2.6469,2.6974,5175928,0
1982-08-26,2.7903,2.849,2.7228,2.7737,6083960,0
1982-08-27,2.7228,2.7737,2.6806,2.7145,2898649,0
1982-08-30,2.7903,2.9083,2.6637,2.8916,7012008,0
1982-08-31,2.8916,2.9253,2.849,2.8916,4448067,0
1982-09-01,2.7987,2.9083,2.6806,2.7737,3094827,0
1982-09-02,2.8326,2.8916,2.7564,2.883,3380692,0
1982-09-03,2.942,3.0431,2.8156,2.9083,5704411,0
1982-09-07,2.883,2.9253,2.8326,2.8326,2531917,0
1982-09-08,2.849,2.9253,2.7737,2.849,3402309,0
1982-09-09,2.8661,2.8916,2.8156,2.8326,1968197,0
1982-09-10,2.7737,2.8156,2.7228,2.7399,2098719,0
1982-09-13,2.7987,2.8661,2.7228,2.8326,2891444,0
1982-09-14,2.9083,2.9838,2.8326,2.9083,3354263,0
1982-09-15,2.942,2.9672,2.8916,2.9672,2754517,0
1982-09-16,2.9253,2.9672,2.8661,2.8661,2611186,0
1982-09-17,2.849,2.883,2.7987,2.8156,1777625,0
1982-09-20,2.8326,2.849,2.7987,2.8156,2002627,0
1982-09-21,2.883,2.942,2.7987,2.942,1368449,0
1982-09-22,2.942,2.9838,2.883,2.8916,2929077,0
1982-09-23,2.8156,2.849,2.7903,2.7987,1402879,0
1982-09-24,2.7903,2.7903,2.7228,2.7564,1591856,0
1982-09-27,2.7903,2.849,2.7228,2.7564,828753,0
1982-09-28,2.7399,2.7737,2.6974,2.7145,1862501,0
1982-09-29,2.6637,2.6806,2.6386,2.6469,1567031,0
1982-09-30,2.5712,2.6217,2.5121,2.5288,4267898,0
1982-10-01,2.5456,2.588,2.4868,2.5712,2741708,0
1982-10-04,2.5625,2.6047,2.5121,2.5712,1372454,0
1982-10-05,2.6217,2.6637,2.5712,2.6217,1011325,0
1982-10-06,2.7228,2.7987,2.6386,2.7399,1768015,0
1982-10-07,2.849,2.8916,2.7903,2.7987,3842710,0
1982-10-08,2.7399,2.849,2.6217,2.6806,2828185,0
1982-10-11,2.7987,2.849,2.7399,2.7987,5125486,0
1982-10-12,2.7987,2.8661,2.7564,2.8156,5020586,0
1982-10-13,2.849,2.8916,2.7987,2.849,4239072,0
1982-10-14,2.9253,2.959,2.8916,2.9083,3247766,0
1982-10-15,2.8916,2.9253,2.8661,2.8916,1976206,0
1982-10-18,2.942,2.9838,2.883,2.9672,1796044,0
1982-10-19,3.0179,3.0431,2.9838,3.0009,3380692,0
1982-10-20,3.0599,3.153,2.9672,3.153,6752569,0
1982-10-21,3.2456,3.2876,3.195,3.2284,7687826,0
1982-10-22,3.2876,3.3549,3.2284,3.2876,3519216,0
1982-10-25,3.1359,3.2284,3.0431,3.119,4934907,0
1982-10-26,3.0937,3.153,3.0179,3.1359,4230266,0
1982-10-27,3.3635,3.4561,3.2622,3.3972,9575948,0
1982-10-28,3.3635,3.414,3.3045,3.3383,3472773,0
1982-10-29,3.3045,3.3383,3.2707,3.3383,3031570,0
1982-11-01,3.3215,3.3549,3.2876,3.3215,2431019,0
1982-11-02,3.414,3.4731,3.3383,3.414,6012694,0
1982-11-03,3.49,3.5911,3.3805,3.5827,5659568,0
1982-11-04,3.4561,3.5486,3.3635,3.3972,3521619,0
1982-11-05,3.5066,3.6248,3.3635,3.6079,7736671,0
1982-11-08,3.5658,3.6417,3.4731,3.6248,4271104,0
1982-11-09,3.7175,3.8356,3.5911,3.7768,8375655,0
1982-11-10,3.6584,3.8104,3.49,3.532,5516238,0
1982-11-11,3.6584,3.7513,3.5658,3.6584,2530312,0
1982-11-12,3.5911,3.6584,3.532,3.532,2025048,0
1982-11-15,3.414,3.4561,3.3635,3.414,2567947,0
1982-11-16,3.3549,3.4731,3.2115,3.3805,5042208,0
1982-11-17,3.5154,3.5827,3.4396,3.5827,3552045,0
1982-11-18,3.5486,3.5911,3.5066,3.5154,1488559,0
1982-11-19,3.5066,3.5658,3.4309,3.4731,1718369,0
1982-11-22,3.4561,3.49,3.4309,3.4396,2217224,0
1982-11-23,3.532,3.6248,3.4309,3.5911,5140697,0
1982-11-24,3.6584,3.6837,3.6079,3.6417,4595400,0
1982-11-26,3.667,3.6837,3.6417,3.6837,2537518,0
1982-11-29,3.667,3.7175,3.6079,3.7175,1977010,0
1982-11-30,3.8356,3.9619,3.7006,3.9451,6927130,0
1982-12-01,4.0041,4.0801,3.9282,3.9282,670214,0
1982-12-02,4.038,4.1136,3.9619,4.021,3796267,0
1982-12-03,4.0041,4.0549,3.9619,3.9789,2212421,0
1982-12-06,3.9873,4.0972,3.8859,4.0972,2529511,0
1982-12-07,4.1897,4.2654,4.1136,4.1305,5049412,0
1982-12-08,4.0631,4.1305,3.9873,3.9873,2415807,0
1982-12-09,3.9032,3.9873,3.8104,3.8104,3202931,0
1982-12-10,3.8859,3.9451,3.8104,3.9282,2439028,0
1982-12-13,4.021,4.0801,3.9451,4.021,2326125,0
1982-12-14,4.0549,4.156,3.9451,3.9789,3509604,0
1982-12-15,3.9032,3.9619,3.8272,3.8272,2557538,0
1982-12-16,3.8859,3.9282,3.8356,3.8356,3687367,0
1982-12-17,3.9619,4.0549,3.8524,3.9789,1871309,0
1982-12-20,4.0041,4.0549,3.9619,3.9619,1646305,0
1982-12-21,4.0972,4.2319,3.9451,4.2234,4456874,0
1982-12-22,4.2654,4.2993,4.2234,4.2993,5655566,0
1982-12-23,4.2824,4.3247,4.2234,4.2993,3039578,0
1982-12-27,4.2654,4.2993,4.2319,4.2654,1549416,0
1982-12-28,4.1897,4.2484,4.1136,4.1729,1270762,0
1982-12-29,4.1897,4.2234,4.1392,4.1729,2119536,0
1982-12-30,4.1305,4.1729,4.0801,4.0972,1161861,0
1982-12-31,4.0801,4.1305,4.038,4.1305,1277168,0
1983-01-03,4.1392,4.1897,4.0972,4.0972,2592770,0
1983-01-04,4.1136,4.156,4.0549,4.1392,2188398,0
1983-01-05,4.2234,4.2654,4.1729,4.2654,2406999,0
1983-01-06,4.2993,4.3247,4.2484,4.2654,2105922,0
1983-01-07,4.2993,4.3247,4.2654,4.2654,2592770,0
1983-01-10,4.2993,4.3414,4.2319,4.3074,2457446,0
1983-01-11,4.2993,4.3247,4.2654,4.3074,3611297,0
1983-01-12,4.3837,4.4593,4.2993,4.4003,4763551,0
1983-01-13,4.4511,4.4593,4.4174,4.4593,2040264,0
1983-01-14,4.493,4.5269,4.4593,4.493,3013952,0
1983-01-17,4.493,4.5352,4.4342,4.4342,2352548,0
1983-01-18,4.3583,4.4003,4.2993,4.3414,2535114,0
1983-01-19,4.2484,4.3414,4.1392,4.2067,2667237,0
1983-01-20,4.1897,4.2319,4.1392,4.1897,1907344,0
1983-01-21,4.0631,4.156,3.9789,4.1305,2948296,0
1983-01-24,3.9873,4.0972,3.8859,4.0801,3994850,0
1983-01-25,4.2067,4.3247,4.0801,4.2654,3366275,0
1983-01-26,4.2993,4.3247,4.2484,4.2824,1678331,0
1983-01-27,4.3414,4.4174,4.2484,4.4003,2230039,0
1983-01-28,4.3414,4.4003,4.2654,4.2993,1422098,0
1983-01-31,4.375,4.4511,4.2824,4.4511,2156369,0
1983-02-01,4.4342,4.4593,4.3837,4.3837,2224433,0
1983-02-02,4.3583,4.4003,4.2993,4.375,2036261,0
1983-02-03,4.3583,4.3837,4.3247,4.3414,2178793,0
1983-02-04,4.493,4.6279,4.3583,4.6279,3891558,0
1983-02-07,4.6029,4.6029,4.6029,4.6029,3891558,0
1983-02-08,4.5269,4.5855,4.4593,4.493,1753605,0
1983-02-09,4.493,4.5269,4.4511,4.4593,2804964,0
1983-02-10,4.493,4.5269,4.4593,4.5102,2136353,0
1983-02-11,4.552,4.6029,4.5102,4.5102,2043465,0
1983-02-14,4.493,4.5102,4.4763,4.5102,1365248,0
1983-02-15,4.4174,4.493,4.3247,4.3583,3716195,0
1983-02-16,4.4174,4.4511,4.3837,4.4174,2896246,0
1983-02-17,4.4174,4.4593,4.3583,4.3837,1812056,0
1983-02-18,4.3583,4.4003,4.3074,4.3583,1268362,0
1983-02-22,4.3074,4.3583,4.2654,4.3247,1907344,0
1983-02-23,4.3583,4.4342,4.2824,4.4174,1819261,0
1983-02-24,4.5269,4.5689,4.4593,4.5102,3059593,0
1983-02-25,4.493,4.5269,4.4511,4.4763,1403681,0
1983-02-28,4.4511,4.493,4.4003,4.4593,1470144,0
1983-03-01,4.5269,4.552,4.4763,4.5269,3153283,0
1983-03-02,4.493,4.552,4.4174,4.493,2670439,0
1983-03-03,4.493,4.552,4.4174,4.4174,2928276,0
1983-03-04,4.375,4.4003,4.3247,4.4003,2686455,0
1983-03-07,4.3837,4.4174,4.3583,4.4174,1629485,0
1983-03-08,4.375,4.4003,4.3414,4.4003,1594260,0
1983-03-09,4.4763,4.5855,4.3583,4.5689,3823494,0
1983-03-10,4.6617,4.7039,4.6029,4.6111,4116559,0
1983-03-11,4.5855,4.6279,4.5352,4.5689,1208305,0
1983-03-14,4.5269,4.5689,4.4763,4.5102,1113819,0
1983-03-15,4.5352,4.5855,4.493,4.5689,1560632,0
1983-03-16,4.6279,4.6954,4.5689,4.6111,2686455,0
1983-03-17,4.6279,4.6785,4.5855,4.6279,1237130,0
1983-03-18,4.6446,4.6785,4.6029,4.6279,1345231,0
1983-03-21,4.5855,4.6279,4.5352,4.6111,1057766,0
1983-03-22,4.6111,4.6785,4.6029,4.6617,1695950,0
1983-03-23,4.6785,4.8303,4.6785,4.7967,4351176,0
1983-03-24,4.7967,4.847,4.7715,4.8136,3873140,0
1983-03-25,4.8136,4.9483,4.7967,4.9483,4066915,0
1983-03-28,4.9483,5.0244,4.9483,4.9988,2892242,0
1983-03-29,4.9988,5.0244,4.9061,4.9061,2259664,0
1983-03-30,4.9061,4.9818,4.8725,4.9483,1800044,0
1983-03-31,4.9652,4.9818,4.8556,4.8725,2708074,0
1983-04-04,4.8725,4.8725,4.7967,4.847,2018643,0
1983-04-05,4.847,4.9061,4.847,4.9061,2523903,0
1983-04-06,4.8725,4.8892,4.8136,4.8892,1909744,0
1983-04-07,4.8556,4.8892,4.847,4.8892,1193893,0
1983-04-08,4.8892,4.9818,4.8136,4.9652,1755203,0
1983-04-11,5.041,5.1506,4.9988,5.1167,5828524,0
1983-04-12,5.0998,5.1338,5.0748,5.0998,2220428,0
1983-04-13,5.1167,5.1338,5.0916,5.0998,2096318,0
1983-04-14,5.0998,5.1167,5.0244,5.0748,2553533,0
1983-04-15,5.0748,5.0916,4.9988,5.0244,1657516,0
1983-04-18,4.9988,5.0073,4.8892,4.9818,3535228,0
1983-04-19,4.8725,4.9652,4.847,4.9228,1923357,0
1983-04-20,4.9061,4.9652,4.7967,4.9652,5229576,0
1983-04-21,4.9652,5.0073,4.9228,4.9818,2991533,0
1983-04-22,4.9818,5.0578,4.9818,5.0244,1652712,0
1983-04-25,4.9988,5.0073,4.9652,4.9988,1697554,0
1983-04-26,4.7715,4.8725,4.6617,4.8725,3154883,0
1983-04-27,4.8136,4.8725,4.7546,4.7715,2611186,0
1983-04-28,4.7546,4.7715,4.7207,4.7375,1350837,0
1983-04-29,4.6954,4.7375,4.6279,4.6617,3860326,0
1983-05-02,4.6111,4.6446,4.5689,4.6111,2738503,0
1983-05-03,4.552,4.5689,4.4174,4.552,4215054,0
1983-05-04,4.6029,4.6446,4.552,4.6279,3656940,0
1983-05-05,4.7039,4.7546,4.6617,4.7546,3323837,0
1983-05-06,4.7715,4.8303,4.7207,4.7715,2415007,0
1983-05-09,4.6446,4.6785,4.4763,4.5855,2175589,0
1983-05-10,4.552,4.6029,4.5102,4.552,1849690,0
1983-05-11,4.5269,4.5352,4.4763,4.5352,3529628,0
1983-05-12,4.5352,4.552,4.4763,4.5352,2531917,0
1983-05-13,4.5352,4.5689,4.5269,4.552,1076985,0
1983-05-16,4.4763,4.552,4.4763,4.5352,2192403,0
1983-05-17,4.5855,4.6029,4.552,4.5689,3965220,0
1983-05-18,4.5855,4.6279,4.5102,4.5352,1739989,0
1983-05-19,4.5269,4.552,4.4593,4.5102,2776135,0
1983-05-20,4.4763,4.5269,4.4593,4.4593,2128346,0
1983-05-23,4.4511,4.4763,4.4003,4.4593,1430109,0
1983-05-24,4.4763,4.493,4.4174,4.493,2715282,0
1983-05-25,4.5689,4.7715,4.5689,4.7546,4998966,0
1983-05-26,4.847,5.0244,4.8136,5.0073,4625024,0
1983-05-27,4.9988,5.041,4.9317,4.9652,2553533,0
1983-05-31,4.9061,4.9228,4.847,4.8725,3697780,0
1983-06-01,4.8556,5.0244,4.8303,5.0244,3520017,0
1983-06-02,5.0998,5.4204,5.0748,5.3783,6655681,0
1983-06-03,5.4204,5.4204,5.3021,5.3193,2441430,0
1983-06-06,5.3021,5.3276,5.1758,5.2856,2930679,0
1983-06-07,5.3193,5.3276,5.2266,5.2266,2085107,0
1983-06-08,5.2266,5.2266,5.1167,5.1167,3487986,0
1983-06-09,5.1167,5.1674,5.0073,5.1338,2607181,0
1983-06-10,5.2266,5.3783,5.2266,5.3615,4315144,0
1983-06-13,5.3949,5.3949,5.2856,5.3193,1819261,0
1983-06-14,5.3443,5.5722,5.3443,5.5468,4056509,0
1983-06-15,5.5299,5.6816,5.5299,5.6816,4228664,0
1983-06-16,5.7576,5.8756,5.7576,5.7916,4717914,0
1983-06-17,5.8166,5.8166,5.6987,5.6987,3001140,0
1983-06-20,5.7238,5.7997,5.7154,5.7745,1843283,0
1983-06-21,5.7745,5.8166,5.7238,5.7916,1671130,0
1983-06-22,5.8334,5.8672,5.7916,5.8166,2396590,0
1983-06-23,5.7916,5.8166,5.7407,5.7576,904028,0
1983-06-24,5.7407,5.7745,5.7154,5.7238,1050558,0
1983-06-27,5.7407,5.7576,5.5299,5.5299,1446920,0
1983-06-28,5.5634,5.6647,5.4542,5.4711,2025850,0
1983-06-29,5.4961,5.648,5.4542,5.648,1331617,0
1983-06-30,5.648,5.6647,5.5722,5.5722,1268362,0
1983-07-01,5.5634,5.606,5.2098,5.5722,1027342,0
1983-07-05,5.3615,5.4711,5.3615,5.4711,2157170,0
1983-07-06,5.4793,5.4793,5.3276,5.4372,5213567,0
1983-07-07,5.4204,5.4711,5.3615,5.4034,1393275,0
1983-07-08,5.4034,5.5468,5.4034,5.5131,1645501,0
1983-07-11,5.5468,5.648,5.5299,5.648,1029741,0
1983-07-12,5.6816,5.6816,5.606,5.648,4235869,0
1983-07-13,5.6227,5.6227,5.5634,5.5722,6195257,0
1983-07-14,5.5722,5.5722,5.4711,5.4793,1936971,0
1983-07-15,5.4961,5.5131,5.4204,5.4372,1318005,0
1983-07-18,5.4034,5.4204,5.3276,5.3276,1504576,0
1983-07-19,5.3276,5.3783,5.2687,5.3021,3832303,0
1983-07-20,5.3615,5.4542,5.3443,5.4372,2052274,0
1983-07-21,5.4204,5.5634,5.4034,5.4793,4152594,0
1983-07-22,5.4793,5.5131,5.4542,5.4793,907228,0
1983-07-25,5.4542,5.589,5.4034,5.5634,2135552,0
1983-07-26,5.5722,5.7407,5.5468,5.6397,1526192,0
1983-07-27,5.6227,5.6647,5.4793,5.5131,5002171,0
1983-07-28,5.4793,5.4961,5.3949,5.4034,897620,0
1983-07-29,5.2433,5.2856,4.9818,5.0748,4828411,0
1983-08-01,5.0916,5.1674,4.9988,5.1167,3708187,0
1983-08-02,5.1167,5.1506,4.9818,4.9988,2401394,0
1983-08-03,5.0916,5.0916,4.847,5.0916,5262406,0
1983-08-04,5.0916,5.1758,5.0244,5.1338,5404940,0
1983-08-05,5.1167,5.1167,4.9988,5.0578,1197092,0
1983-08-08,4.9818,4.9818,4.8725,4.8725,1251542,0
1983-08-09,4.8725,4.9061,4.7967,4.8892,2642413,0
1983-08-10,4.8556,4.9061,4.8303,4.8725,2547929,0
1983-08-11,4.9061,4.9483,4.9061,4.9228,821547,0
1983-08-12,4.9317,4.9652,4.9061,4.9317,621366,0
1983-08-15,5.0244,5.0578,4.9652,4.9818,2447038,0
1983-08-16,4.9652,4.9652,4.8556,4.9317,1678331,0
1983-08-17,4.9061,4.9228,4.8303,4.8556,3977235,0
1983-08-18,4.7796,4.8303,4.7207,4.7375,5360095,0
1983-08-19,4.7039,4.7375,4.6279,4.7039,2209217,0
1983-08-22,4.7375,4.7546,4.552,4.5855,2425415,0
1983-08-23,4.5689,4.5689,4.4763,4.5269,2627199,0
1983-08-24,4.5102,4.5689,4.375,4.4511,2722488,0
1983-08-25,4.4593,4.4763,4.3414,4.4511,2157170,0
1983-08-26,4.4511,4.552,4.4342,4.552,1185082,0
1983-08-29,4.493,4.5352,4.4342,4.4593,1237130,0
1983-08-30,4.493,4.6029,4.4593,4.552,2272477,0
1983-08-31,4.5855,4.6954,4.5689,4.6111,1727980,0
1983-09-01,4.6446,4.7967,4.6279,4.7715,2350145,0
1983-09-02,4.8725,4.9652,4.847,4.8725,2053076,0
1983-09-06,5.0578,5.0578,4.9483,4.9988,2503085,0
1983-09-07,5.0244,5.0244,4.9317,4.9818,4372797,0
1983-09-08,4.9818,4.9988,4.9317,4.9988,2276478,0
1983-09-09,4.9988,4.9988,4.9483,4.9652,812742,0
1983-09-12,5.0916,5.0916,4.9652,4.9988,3287806,0
1983-09-13,4.9652,5.0578,4.9317,5.041,1358040,0
1983-09-14,5.041,5.0916,5.0073,5.0748,2137953,0
1983-09-15,5.0998,5.1167,5.0578,5.0998,1419695,0
1983-09-16,5.1338,5.1338,5.0748,5.0916,1470944,0
1983-09-19,5.0998,5.2856,5.0916,5.2856,1888128,0
1983-09-20,5.2856,5.3021,5.1758,5.2266,1563028,0
1983-09-21,5.2266,5.2266,5.1167,5.1167,953671,0
1983-09-22,5.1167,5.2266,5.0916,5.2098,1755203,0
1983-09-23,5.2517,5.3193,5.1506,5.2433,1764812,0
1983-09-26,5.2856,5.2856,5.1928,5.2098,979295,0
1983-09-27,5.1167,5.1167,4.8136,4.8556,8607863,0
1983-09-28,4.8556,4.8556,4.6111,4.6954,9181189,0
1983-09-29,4.7546,4.7967,4.7207,4.7375,3062800,0
1983-09-30,4.7375,4.8136,4.7039,4.8136,1772020,0
1983-10-03,4.847,5.0073,4.8303,4.9988,1900936,0
1983-10-04,5.0578,5.1167,5.0244,5.041,3156484,0
1983-10-05,5.041,5.0578,4.9652,5.0073,2041066,0
1983-10-06,5.0073,5.1506,5.0073,5.0998,4583389,0
1983-10-07,5.1167,5.2266,5.0748,5.2266,3418325,0
1983-10-10,5.1928,5.2098,5.0998,5.1758,812742,0
1983-10-11,5.1506,5.1674,5.0073,5.0073,1756803,0
1983-10-12,5.0073,5.0244,4.8892,4.9228,817546,0
1983-10-13,4.9061,4.9483,4.847,4.8725,2048270,0
1983-10-14,4.8725,4.8725,4.8303,4.8556,1039349,0
1983-10-17,4.8892,4.9061,4.7039,4.7207,3458361,0
1983-10-18,4.7375,4.8136,4.6279,4.6954,3639324,0
1983-10-19,4.6954,4.6954,4.5855,4.6279,2371765,0
1983-10-20,4.6446,4.6446,4.552,4.5689,1748799,0
1983-10-21,4.5855,4.6617,4.5689,4.6111,1697554,0
1983-10-24,4.6111,4.6446,4.5855,4.6111,2637612,0
1983-10-25,4.6111,4.6279,4.5352,4.6029,2009837,0
1983-10-26,4.6111,4.6446,4.5689,4.5689,1093798,0
1983-10-27,4.6029,4.6029,4.552,4.5689,787120,0
1983-10-28,4.5689,4.6446,4.5689,4.6279,2275681,0
1983-10-31,4.6446,4.6785,4.6029,4.6446,2526308,0
1983-11-01,4.6617,4.7967,4.6279,4.7796,2729693,0
1983-11-02,4.8725,4.9061,4.7207,4.8725,2603979,0
1983-11-03,4.8556,4.8556,4.7796,4.8303,3544840,0
1983-11-04,4.8303,4.8303,4.7546,4.7715,996110,0
1983-11-07,4.7546,4.8725,4.7546,4.847,1985014,0
1983-11-08,4.8303,4.9061,4.7967,4.8725,1378059,0
1983-11-09,4.8556,4.9818,4.8556,4.9818,1511779,0
1983-11-10,4.9483,5.0748,4.9061,5.0244,4207042,0
1983-11-11,4.9988,5.0244,4.9483,4.9483,779913,0
1983-11-14,5.041,5.1167,5.0244,5.0244,4223860,0
1983-11-15,5.041,5.1338,5.041,5.1167,3289406,0
1983-11-16,5.0748,5.0748,4.8556,4.9652,9306102,0
1983-11-17,4.9483,5.0244,4.9317,4.9317,3811483,0
1983-11-18,4.9818,4.9988,4.9483,4.9818,3690571,0
1983-11-21,4.9988,5.1758,4.9988,5.1674,4341568,0
1983-11-22,5.1758,5.3021,5.1674,5.2856,3484783,0
1983-11-23,5.3443,5.3949,5.3021,5.3276,4886064,0
1983-11-25,5.3615,5.3949,5.3193,5.3193,1689543,0
1983-11-28,5.3276,5.3443,5.2687,5.3443,1314001,0
1983-11-29,5.3615,5.5131,5.3443,5.5131,5230378,0
1983-11-30,5.5299,5.606,5.5131,5.5634,7017612,0
1983-12-01,5.5468,5.5634,5.4542,5.5131,3455955,0
1983-12-02,5.4793,5.5468,5.4204,5.4372,2024252,0
1983-12-05,5.4542,5.5131,5.4204,5.5131,2017844,0
1983-12-06,5.4793,5.4961,5.4711,5.4711,1311595,0
1983-12-07,5.4793,5.6397,5.4542,5.6227,3853921,0
1983-12-08,5.6227,5.6647,5.606,5.6227,3057994,0
1983-12-09,5.606,5.606,5.4793,5.5634,2087508,0
1983-12-12,5.5299,5.589,5.4793,5.589,1319608,0
1983-12-13,5.5634,5.606,5.5131,5.5722,1793639,0
1983-12-14,5.589,5.6227,5.5468,5.5634,972888,0
1983-12-15,5.5634,5.5634,5.4542,5.4711,1512579,0
1983-12-16,5.5634,5.5722,5.4711,5.4711,1535002,0
1983-12-19,5.589,5.648,5.5722,5.606,1625482,0
1983-12-20,5.6227,5.6647,5.5722,5.6227,2672042,0
1983-12-21,5.5722,5.6227,5.5468,5.589,4818800,0
1983-12-22,5.589,5.606,5.4372,5.4961,2950697,0
1983-12-23,5.5299,5.5468,5.4711,5.4961,817546,0
1983-12-27,5.4793,5.5468,5.4793,5.5299,596546,0
1983-12-28,5.5131,5.5299,5.4204,5.4542,1932165,0
1983-12-29,5.4711,5.4711,5.3615,5.3949,2109122,0
1983-12-30,5.3615,5.3615,5.2856,5.3276,1863299,0
1984-01-03,5.3443,5.4034,5.3276,5.3615,1186683,0
1984-01-04,5.3783,5.606,5.3615,5.589,5207157,0
1984-01-05,5.606,5.8166,5.606,5.8166,6133604,0
1984-01-06,5.7997,5.8672,5.7745,5.7997,3913976,0
1984-01-09,5.8334,5.8504,5.7745,5.8166,3935594,0
1984-01-10,5.8166,5.8334,5.7745,5.7916,2074696,0
1984-01-11,5.7745,5.7745,5.7238,5.7407,1332418,0
1984-01-12,5.7745,5.7997,5.7238,5.7745,1485356,0
1984-01-13,5.7576,5.7916,5.6816,5.7238,1860899,0
1984-01-16,5.7576,5.7916,5.6397,5.648,2415807,0
1984-01-17,5.6647,5.9684,5.6647,5.9433,4096540,0
1984-01-18,6.0359,6.0612,5.9433,6.0612,4852433,0
1984-01-19,6.0612,6.0779,5.9853,6.0359,5548272,0
1984-01-20,5.9684,5.9684,5.8504,5.9261,3960419,0
1984-01-23,5.8756,5.8756,5.8166,5.8334,1976206,0
1984-01-24,5.8672,5.8756,5.7997,5.7997,3138867,0
1984-01-25,5.7916,5.8166,5.7154,5.7154,2066688,0
1984-01-26,5.7238,5.7407,5.5131,5.5722,6717338,0
1984-01-27,5.606,5.6647,5.5468,5.6227,1655913,0
1984-01-30,5.7154,5.7154,5.5468,5.5468,1869707,0
1984-01-31,5.5299,5.5299,5.3276,5.4204,7642985,0
1984-02-01,5.4372,5.4711,5.3615,5.3949,3039578,0
1984-02-02,5.3615,5.4034,5.2433,5.2433,8854491,0
1984-02-03,5.2433,5.3949,5.1338,5.1674,1875314,0
1984-02-06,5.0748,5.1167,4.9483,5.1167,6136008,0
1984-02-07,5.2687,5.3783,5.1506,5.3615,3020361,0
1984-02-08,5.3276,5.3949,5.1338,5.1338,4032488,0
1984-02-09,5.0916,5.2266,4.9988,5.1338,3640127,0
1984-02-10,5.0916,5.1758,5.041,5.041,3307822,0
1984-02-13,5.041,5.0748,4.9483,4.9988,1326812,0
1984-02-14,4.9988,5.1167,4.9652,5.0998,1516583,0
1984-02-15,5.1506,5.2856,5.1506,5.1928,4441656,0
1984-02-16,5.2433,5.3193,5.2433,5.2856,2652827,0
1984-02-17,5.2687,5.2687,5.1928,5.2433,1139441,0
1984-02-21,5.1928,5.2266,5.1338,5.1674,1157057,0
1984-02-22,5.1338,5.1674,5.0578,5.1167,1981812,0
1984-02-23,5.0916,5.1167,4.9988,5.1167,1025736,0
1984-02-24,5.2098,5.3443,5.1928,5.3443,2474258,0
1984-02-27,5.3615,5.3783,5.2517,5.3021,1851293,0
1984-02-28,5.2856,5.3193,5.1758,5.2517,1173875,0
1984-02-29,5.2098,5.2856,5.1758,5.2517,993708,0
1984-03-01,5.2687,5.2856,5.1928,5.2433,820752,0
1984-03-02,5.2098,5.2266,5.1674,5.1928,1264353,0
1984-03-05,5.1674,5.1758,5.0244,5.0916,1464538,0
1984-03-06,5.0916,5.0916,4.9988,5.0073,912836,0
1984-03-07,4.9483,4.9652,4.8725,4.9061,1508578,0
1984-03-08,4.9061,4.9228,4.8303,4.8556,1117822,0
1984-03-09,4.8556,4.8556,4.7715,4.7796,1093798,0
1984-03-12,4.8136,4.9061,4.7715,4.9061,2156369,0
1984-03-13,4.9317,4.9483,4.6617,4.7546,3119652,0
1984-03-14,4.7546,4.7546,4.6279,4.6446,3396702,0
1984-03-15,4.6785,4.7715,4.6446,4.7207,3094025,0
1984-03-16,4.8725,4.8892,4.7207,4.7715,4241476,0
1984-03-19,4.7546,4.9228,4.7039,4.9228,2229234,0
1984-03-20,4.9228,4.9483,4.8136,4.847,1413292,0
1984-03-21,4.847,4.8556,4.7967,4.847,1713564,0
1984-03-22,4.7207,4.7546,4.6029,4.6279,2647217,0
1984-03-23,4.5102,4.5102,4.3414,4.3837,6025505,0
1984-03-26,4.3837,4.4593,4.3837,4.4342,4357582,0
1984-03-27,4.4593,4.5102,4.4511,4.5102,3360670,0
1984-03-28,4.552,4.6785,4.552,4.6785,2109925,0
1984-03-29,4.7546,4.7546,4.6785,4.6785,2336535,0
1984-03-30,4.6617,4.6785,4.6279,4.6446,1747200,0
1984-04-02,4.6954,4.7039,4.5855,4.6029,1651909,0
1984-04-03,4.552,4.5689,4.493,4.5102,1884122,0
1984-04-04,4.5269,4.552,4.4593,4.5352,3261380,0
1984-04-05,4.5689,4.5855,4.4342,4.4342,1882520,0
1984-04-06,4.4511,4.4763,4.4342,4.4342,1132233,0
1984-04-09,4.5352,4.6029,4.5102,4.552,1026539,0
1984-04-10,4.5855,4.6446,4.5689,4.5855,1187485,0
1984-04-11,4.6111,4.6111,4.5352,4.5855,886412,0
1984-04-12,4.6111,4.7546,4.5269,4.7546,1695149,0
1984-04-13,4.7546,4.8136,4.6785,4.6785,1763212,0
1984-04-16,4.6617,4.7039,4.6279,4.7039,652593,0
1984-04-17,4.7039,4.7207,4.6279,4.6617,934453,0
1984-04-18,4.6446,4.6785,4.5855,4.6029,748683,0
1984-04-19,4.5855,4.6111,4.552,4.5855,815144,0
1984-04-23,4.6029,4.6279,4.5689,4.6111,1909744,0
1984-04-24,4.6111,4.7207,4.6029,4.7039,977693,0
1984-04-25,4.7207,4.7715,4.7039,4.7546,2746508,0
1984-04-26,4.7796,4.7967,4.7039,4.7207,1748799,0
1984-04-27,4.7207,4.7207,4.6617,4.6954,524479,0
1984-04-30,4.6617,4.6785,4.552,4.5689,1246736,0
1984-05-01,4.552,4.6954,4.5352,4.6617,4792377,0
1984-05-02,4.6785,4.6785,4.5689,4.6617,3296613,0
1984-05-03,4.6617,4.7375,4.5855,4.7375,7092881,0
1984-05-04,4.7546,4.7967,4.6446,4.6785,2547129,0
1984-05-07,4.6617,4.7967,4.6617,4.7715,3809880,0
1984-05-08,4.7967,4.847,4.7375,4.7715,4214253,0
1984-05-09,4.7796,4.7967,4.7207,4.7796,1506178,0
1984-05-10,4.7546,4.8136,4.7546,4.7796,2369364,0
1984-05-11,4.7546,4.7715,4.6785,4.7375,1577439,0
1984-05-14,4.7039,4.7039,4.6029,4.6111,2405397,0
1984-05-15,4.5855,4.6446,4.5855,4.5855,1699954,0
1984-05-16,4.5855,4.6617,4.5855,4.6446,3089222,0
1984-05-17,4.6279,4.6954,4.6111,4.6446,3386293,0
1984-05-18,4.6785,4.7796,4.6785,4.7375,3648136,0
1984-05-21,4.7715,4.7796,4.7375,4.7546,1587851,0
1984-05-22,4.7546,4.7546,4.6954,4.7375,1374858,0
1984-05-23,4.7207,4.7207,4.6446,4.6617,1233125,0
1984-05-24,4.6446,4.6954,4.6029,4.6111,1731182,0
1984-05-25,4.5855,4.6446,4.5689,4.6279,1680734,0
1984-05-29,4.6279,4.6617,4.552,4.5689,1161861,0
1984-05-30,4.5689,4.6617,4.5102,4.6111,2249254,0
1984-05-31,4.6029,4.7715,4.6029,4.7546,3128460,0
1984-06-01,4.7546,4.8303,4.7375,4.8136,3414318,0
1984-06-04,4.847,4.9483,4.847,4.9061,6251313,0
1984-06-05,4.8892,5.0073,4.8725,4.9818,3720199,0
1984-06-06,4.9818,5.0073,4.9483,4.9818,1681538,0
1984-06-07,4.9818,5.1674,4.9483,5.1338,8816054,0
1984-06-08,5.1506,5.2687,5.1506,5.2098,3931593,0
1984-06-11,5.1758,5.1928,5.0578,5.0916,2005031,0
1984-06-12,5.0578,5.1758,5.0578,5.1758,2628803,0
1984-06-13,5.1928,5.2098,5.1167,5.1167,2076295,0
1984-06-14,5.1167,5.1674,5.0244,5.0916,2844201,0
1984-06-15,5.0916,5.0998,5.041,5.0748,1545413,0
1984-06-18,5.041,5.2433,4.9988,5.2433,4665060,0
1984-06-19,5.2098,5.2517,5.1758,5.2433,4982950,0
1984-06-20,5.1928,5.3276,5.1758,5.2856,3196520,0
1984-06-21,5.2266,5.3276,5.2098,5.2098,4624225,0
1984-06-22,5.2098,5.2856,5.1506,5.2433,2110728,0
1984-06-25,5.2266,5.3193,5.2266,5.3193,1796841,0
1984-06-26,5.2856,5.2856,5.1928,5.2266,2530312,0
1984-06-27,5.2433,5.2517,5.1674,5.1758,1622281,0
1984-06-28,5.1758,5.3276,5.1674,5.3193,1997023,0
1984-06-29,5.3276,5.4204,5.3276,5.3276,2454242,0
1984-07-02,5.3021,5.3443,5.2687,5.3193,1837678,0
1984-07-03,5.3443,5.4711,5.3276,5.4711,5213567,0
1984-07-05,5.5131,5.5634,5.4372,5.4542,4901274,0
1984-07-06,5.3783,5.4793,5.3783,5.4793,3926788,0
1984-07-09,5.4793,5.6397,5.4793,5.6227,4448864,0
1984-07-10,5.606,5.6647,5.5634,5.606,2995538,0
1984-07-11,5.4542,5.5468,5.4204,5.4372,2749713,0
1984-07-12,5.4372,5.4711,5.3276,5.3783,2212421,0
1984-07-13,5.3615,5.4204,5.3276,5.4034,2061883,0
1984-07-16,5.3949,5.4034,5.3021,5.3615,2493482,0
1984-07-17,5.4711,5.4793,5.3783,5.4793,2839395,0
1984-07-18,5.5468,5.5634,5.4542,5.4711,5150305,0
1984-07-19,5.4204,5.4961,5.4204,5.4542,2933879,0
1984-07-20,5.3783,5.4542,5.3193,5.4542,3594486,0
1984-07-23,5.3021,5.3193,5.2517,5.3021,2511895,0
1984-07-24,5.2856,5.3021,5.1674,5.1758,2615188,0
1984-07-25,5.1506,5.3276,5.1506,5.3276,2892242,0
1984-07-26,5.3021,5.4711,5.2856,5.4542,4235869,0
1984-07-27,5.4542,5.7745,5.4542,5.6647,6919922,0
1984-07-30,5.606,5.7238,5.606,5.648,4765950,0
1984-07-31,5.6647,5.7154,5.606,5.7154,5195945,0
1984-08-01,5.7238,5.9093,5.7238,5.8504,5323263,0
1984-08-02,5.8923,6.0187,5.8923,5.9684,7369934,0
1984-08-03,5.9684,6.3392,5.9684,6.3054,10313424,0
1984-08-06,6.2297,6.5835,6.1706,6.2632,9897042,0
1984-08-07,6.1874,6.3392,6.1369,6.2885,6392239,0
1984-08-08,6.2463,6.3054,6.1369,6.1369,4320747,0
1984-08-09,6.0949,6.3392,6.0612,6.2463,5412946,0
1984-08-10,6.4406,6.4406,6.2131,6.2131,6375427,0
1984-08-13,6.1369,6.3392,6.1201,6.3054,3520814,0
1984-08-14,6.2718,6.3475,6.2718,6.3054,2527108,0
1984-08-15,6.2463,6.3054,6.154,6.1874,1628688,0
1984-08-16,6.154,6.3392,6.1369,6.3392,3753829,0
1984-08-17,6.3392,6.3813,6.2718,6.3223,1422098,0
1984-08-20,6.3392,6.4151,6.2463,6.3813,3118048,0
1984-08-21,6.3475,6.5835,6.3392,6.5077,6164030,0
1984-08-22,6.5501,6.5668,6.4406,6.474,3947606,0
1984-08-23,6.4316,6.474,6.4316,6.4406,1661519,0
1984-08-24,6.474,6.5501,6.4575,6.533,1484557,0
1984-08-27,6.4316,6.5501,6.4151,6.5501,2577554,0
1984-08-28,6.4909,6.533,6.4575,6.533,1639902,0
1984-08-29,6.5164,6.5501,6.5077,6.5501,2778538,0
1984-08-30,6.5164,6.5501,6.4909,6.5501,1040150,0
1984-08-31,6.5077,6.533,6.4316,6.5164,737474,0
1984-09-04,6.3983,6.4151,6.3223,6.3644,1460531,0
1984-09-05,6.2885,6.3392,6.2632,6.3223,1358040,0
1984-09-06,6.3475,6.4406,6.3223,6.3813,1917751,0
1984-09-07,6.4151,6.5164,6.3644,6.5164,4753142,0
1984-09-10,6.4909,6.5835,6.4406,6.4909,5611526,0
1984-09-11,6.533,6.6677,6.533,6.5501,4944515,0
1984-09-12,6.4575,6.6257,6.4575,6.6257,3355067,0
1984-09-13,6.6429,6.7439,6.6089,6.7439,5850945,0
1984-09-14,6.7439,6.8705,6.6677,6.8113,6839048,0
1984-09-17,6.8113,6.8113,6.7356,6.7946,3748222,0
1984-09-18,6.8281,6.8366,6.7439,6.7946,3397503,0
1984-09-19,6.7356,6.9882,6.7356,6.9631,4767555,0
1984-09-20,6.9293,6.9797,6.8873,6.904,2789750,0
1984-09-21,6.9124,6.9882,6.8113,6.8113,3490390,0
1984-09-24,6.7778,6.7946,6.5921,6.6677,2589566,0
1984-09-25,6.6429,6.7356,6.6089,6.6429,5452182,0
1984-09-26,6.6429,6.6429,6.5077,6.6257,2933879,0
1984-09-27,6.6595,6.6848,6.4909,6.4909,2212421,0
1984-09-28,6.5501,6.6089,6.5164,6.5668,2399793,0
1984-10-01,6.5501,6.5501,6.4575,6.4909,2122738,0
1984-10-02,6.4909,6.533,6.4575,6.4575,1795241,0
1984-10-03,6.4406,6.533,6.3054,6.3223,2911462,0
1984-10-04,6.3223,6.4575,6.3223,6.4316,2541519,0
1984-10-05,6.4575,6.5501,6.4406,6.4909,3063597,0
1984-10-08,6.4909,6.4909,6.3054,6.3392,2034657,0
1984-10-09,6.3644,6.4316,6.3054,6.3223,2028252,0
1984-10-10,6.3054,6.3644,6.1874,6.3644,3796267,0
1984-10-11,6.3644,6.3983,6.3392,6.3475,3064400,0
1984-10-12,6.3475,6.7186,6.3475,6.6595,4058909,0
1984-10-15,6.6089,6.7439,6.5835,6.7186,4704300,0
1984-10-16,6.7439,6.9293,6.7186,6.8113,2615990,0
1984-10-17,6.7778,6.8873,6.7607,6.7946,1942578,0
1984-10-18,6.8281,7.098,6.8113,7.0556,3627313,0
1984-10-19,7.1904,7.2157,6.9461,7.0556,6844656,0
1984-10-22,7.0388,7.2074,7.0222,7.0641,4379203,0
1984-10-23,7.1149,7.1739,7.0388,7.0556,2456645,0
1984-10-24,7.0222,7.0811,7.0222,7.0556,2137149,0
1984-10-25,7.0388,7.0388,6.904,6.9461,1583045,0
1984-10-26,6.9124,6.9124,6.8281,6.8281,1159462,0
1984-10-29,6.7946,6.8873,6.7439,6.8281,1557424,0
1984-10-30,6.8366,6.9882,6.8366,6.9461,2708874,0
1984-10-31,6.9797,7.0556,6.9461,7.0388,1549416,0
1984-11-01,7.098,7.1904,7.0641,7.1739,2961108,0
1984-11-02,7.1316,7.2496,7.1316,7.1904,3462362,0
1984-11-05,7.14,7.157,7.0641,7.098,2602376,0
1984-11-06,7.0811,7.098,6.9631,6.9882,3477578,0
1984-11-07,7.0641,7.0641,6.8281,6.8705,5458588,0
1984-11-08,6.8705,6.9631,6.8366,6.9631,2414206,0
1984-11-09,7.0222,7.0556,6.9797,7.0052,1827267,0
1984-11-12,6.9797,7.0052,6.9293,6.9461,1322007,0
1984-11-13,6.9293,6.9461,6.8534,6.904,1383664,0
1984-11-14,6.8705,6.9293,6.8534,6.8873,1582244,0
1984-11-15,6.8281,6.8366,6.7356,6.7607,2881032,0
1984-11-16,6.8113,6.8281,6.6429,6.6595,3325439,0
1984-11-19,6.6595,6.6848,6.6089,6.6848,2164376,0
1984-11-20,6.7017,6.8366,6.7017,6.7946,2787349,0
1984-11-21,6.8366,6.8534,6.7607,6.8366,4340767,0
1984-11-23,6.8534,6.9293,6.8534,6.9293,1655913,0
1984-11-26,6.904,6.9631,6.8281,6.8366,1764812,0
1984-11-27,6.8366,6.9631,6.8366,6.9461,2929077,0
1984-11-28,6.9461,7.0388,6.7439,6.7607,3837108,0
1984-11-29,6.6677,6.7017,6.6595,6.7017,3524020,0
1984-11-30,6.6429,6.6677,6.5077,6.5835,4322348,0
1984-12-03,6.5164,6.5501,6.4406,6.5077,4123771,0
1984-12-04,6.5668,6.5668,6.5077,6.533,2734498,0
1984-12-05,6.5164,6.5501,6.5077,6.5164,1241134,0
1984-12-06,6.5077,6.533,6.474,6.474,2085905,0
1984-12-07,6.4575,6.5164,6.4151,6.4316,2037864,0
1984-12-10,6.3983,6.474,6.3054,6.4316,2313312,0
1984-12-11,6.4406,6.5077,6.3983,6.5077,2284486,0
1984-12-12,6.5077,6.5164,6.4151,6.4406,2736101,0
1984-12-13,6.3813,6.5164,6.3813,6.4909,2829786,0
1984-12-14,6.474,6.5835,6.474,6.5668,1897732,0
1984-12-17,6.4909,6.5921,6.474,6.5835,2017042,0
1984-12-18,6.7017,6.8534,6.6848,6.8534,4910086,0
1984-12-19,6.8534,7.157,6.8366,6.9631,5806106,0
1984-12-20,6.9124,6.9461,6.7946,6.7946,1892127,0
1984-12-21,6.7356,6.7946,6.6429,6.7607,2919465,0
1984-12-24,6.8366,6.904,6.8281,6.904,955275,0
1984-12-26,6.8873,6.8873,6.8113,6.8113,657403,0
1984-12-27,6.8113,6.9124,6.8113,6.8705,947265,0
1984-12-28,6.904,6.904,6.8113,6.8534,1988213,0
1984-12-31,6.7946,6.9124,6.7946,6.904,1648710,0
1985-01-02,6.8534,6.8873,6.6089,6.6089,2262067,0
1985-01-03,6.6595,6.7607,6.6257,6.6595,3979634,0
1985-01-04,6.6429,6.7017,6.6429,6.6848,1484557,0
1985-01-07,6.7017,6.7607,6.6677,6.7356,1491763,0
1985-01-08,6.7186,6.7186,6.6848,6.7017,1205104,0
1985-01-09,6.6848,6.7946,6.6429,6.7946,2674443,0
1985-01-10,6.7946,6.9882,6.7946,6.9631,6627656,0
1985-01-11,6.9882,7.2157,6.9882,7.0811,6081557,0
1985-01-14,7.0556,7.3085,7.0556,7.3085,3227747,0
1985-01-15,7.2833,7.3254,7.2327,7.2327,5891785,0
1985-01-16,7.2833,7.3003,7.2074,7.2662,3974834,0
1985-01-17,7.2327,7.2496,6.7356,7.0388,23373354,0
1985-01-18,6.9797,7.0388,6.8281,6.8281,6272131,0
1985-01-21,6.8705,7.1316,6.8534,7.098,5601918,0
1985-01-22,7.1739,7.2833,7.1739,7.2496,7054446,0
1985-01-23,7.2496,7.3003,7.1316,7.2833,3852319,0
1985-01-24,7.3085,7.4181,7.2157,7.2662,3635321,0
1985-01-25,7.3003,7.3593,7.2327,7.3593,2075496,0
1985-01-28,7.3593,7.6626,7.3424,7.57,4399219,0
1985-01-29,7.57,7.57,7.4604,7.5278,3941199,0
1985-01-30,7.6795,7.6795,7.57,7.6291,4313541,0
1985-01-31,7.5533,7.6124,7.5362,7.6033,2877026,0
1985-02-01,7.57,7.6033,7.511,7.5869,2049875,0
1985-02-04,7.5869,7.7386,7.5362,7.6881,2786543,0
1985-02-05,7.7049,7.7723,7.646,7.7217,4685080,0
1985-02-06,7.7386,7.8145,7.4604,7.511,7972082,0
1985-02-07,7.5278,7.7049,7.5278,7.6626,7780705,0
1985-02-08,7.6881,7.7723,7.6033,7.7723,3650534,0
1985-02-11,7.7806,7.7806,7.6626,7.7723,1747998,0
1985-02-12,7.7386,7.8478,7.6881,7.8311,2467055,0
1985-02-13,7.8568,8.1012,7.8568,8.0841,6294550,0
1985-02-14,8.1012,8.1012,7.983,7.983,4930107,0
1985-02-15,7.983,8.0084,7.9325,7.9325,2005031,0
1985-02-19,7.9325,7.9325,7.8311,7.8311,1324410,0
1985-02-20,7.8311,7.9071,7.7975,7.8311,3321436,0
1985-02-21,7.8145,7.8311,7.7554,7.7554,1176276,0
1985-02-22,7.7554,7.8311,7.7386,7.7554,1345231,0
1985-02-25,7.7217,7.7806,7.6626,7.7723,1344430,0
1985-02-26,7.7806,8.0253,7.7723,7.9661,2816172,0
1985-02-27,7.9661,8.0084,7.924,7.9495,2507892,0
1985-02-28,7.9661,7.9997,7.9325,7.983,1317204,0
1985-03-01,8.0253,8.1518,7.983,8.1178,3415920,0
1985-03-04,8.1518,8.1518,7.9325,7.9661,2672042,0
1985-03-05,7.9661,7.9997,7.7386,7.983,3930790,0
1985-03-06,7.924,7.983,7.8145,7.8311,2923474,0
1985-03-07,7.6881,7.7975,7.6881,7.7386,2129146,0
1985-03-08,7.7723,7.8568,7.7554,7.7806,1683140,0
1985-03-11,7.7975,7.8145,7.7554,7.7975,840772,0
1985-03-12,7.7723,7.8903,7.7723,7.8903,1796841,0
1985-03-13,7.8903,7.983,7.7217,7.7217,2045067,0
1985-03-14,7.6626,7.7217,7.4942,7.6124,3239758,0
1985-03-15,7.6124,7.6124,7.4942,7.5533,3191718,0
1985-03-18,7.5278,7.57,7.3085,7.3085,3331043,0
1985-03-19,7.3846,7.5362,7.3424,7.5278,2749713,0
1985-03-20,7.5869,7.6033,7.5278,7.57,2420612,0
1985-03-21,7.5869,7.7554,7.5533,7.7386,2056278,0
1985-03-22,7.7217,7.7217,7.6033,7.6033,1167468,0
1985-03-25,7.5533,7.57,7.4014,7.4351,2279684,0
1985-03-26,7.4014,7.5362,7.3846,7.4773,1677532,0
1985-03-27,7.4942,7.5869,7.4773,7.5362,1073780,0
1985-03-28,7.57,7.7723,7.57,7.7723,1962593,0
1985-03-29,7.7049,7.7217,7.5869,7.6124,2422210,0
1985-04-01,7.6124,7.6626,7.57,7.6124,1517388,0
1985-04-02,7.6291,7.6291,7.4351,7.4351,1679936,0
1985-04-03,7.4351,7.4351,7.0641,7.2327,5187943,0
1985-04-04,7.1904,7.2327,7.1149,7.2157,2905051,0
1985-04-08,7.2496,7.3085,7.2496,7.2662,2435825,0
1985-04-09,7.2074,7.2496,6.9293,7.14,2900252,0
1985-04-10,7.1739,7.4014,7.1739,7.3085,4195029,0
1985-04-11,7.376,7.4519,7.3593,7.4181,3099637,0
1985-04-12,7.4014,7.4351,7.376,7.4181,1772020,0
1985-04-15,7.4181,7.4604,7.376,7.4181,1408487,0
1985-04-16,7.4014,7.4604,7.4014,7.4351,2302104,0
1985-04-17,7.4604,7.5533,7.4519,7.5533,1296382,0
1985-04-18,7.6291,7.646,7.5869,7.646,1870509,0
1985-04-19,7.6291,7.6795,7.6033,7.6626,1208305,0
1985-04-22,7.6626,7.6626,7.5533,7.5533,1329217,0
1985-04-23,7.5869,7.5869,7.4519,7.5278,2042664,0
1985-04-24,7.5533,7.6626,7.5533,7.6124,3543237,0
1985-04-25,7.6124,7.7386,7.6033,7.7049,3372685,0
1985-04-26,7.6795,7.7049,7.57,7.57,1490963,0
1985-04-29,7.5362,7.5362,7.3846,7.4351,2411804,0
1985-04-30,7.4351,7.4519,7.2496,7.3593,4709903,0
1985-05-01,7.3593,7.376,7.1904,7.2074,5129485,0
1985-05-02,7.2074,7.2157,6.9124,6.9882,7812738,0
1985-05-03,6.9797,7.14,6.9461,7.0641,4934907,0
1985-05-06,7.0641,7.1149,6.9882,7.0388,2425415,0
1985-05-07,7.0388,7.1316,7.0222,7.0222,4073323,0
1985-05-08,7.0222,7.157,7.0052,7.098,5239990,0
1985-05-09,7.1316,7.4014,7.1149,7.376,7713445,0
1985-05-10,7.4942,7.646,7.4942,7.5869,5926214,0
1985-05-13,7.6124,7.6124,7.5278,7.5533,1403681,0
1985-05-14,7.57,7.6291,7.5278,7.5533,1702352,0
1985-05-15,7.5533,7.6291,7.5362,7.5533,1713564,0
1985-05-16,7.57,7.6291,7.5278,7.6033,2227636,0
1985-05-17,7.5869,7.7217,7.57,7.6795,2327727,0
1985-05-20,7.8903,7.8903,7.7975,7.8568,4937309,0
1985-05-21,7.8735,7.8903,7.7723,7.7723,3704985,0
1985-05-22,7.7386,7.7554,7.6795,7.7554,1406886,0
1985-05-23,7.7554,7.8311,7.7386,7.7806,2198006,0
1985-05-24,7.7723,7.7806,7.7386,7.7554,1208305,0
1985-05-28,7.7723,7.7806,7.6795,7.7386,1090597,0
1985-05-29,7.7554,7.8145,7.7554,7.7975,3198923,0
1985-05-30,7.7975,7.7975,7.7217,7.7975,1778423,0
1985-05-31,7.7723,8.1012,7.7554,8.1012,4709903,0
1985-06-03,8.2275,8.2275,8.0757,8.0841,4037287,0
1985-06-04,8.0841,8.1012,7.924,7.924,3182105,0
1985-06-05,8.1518,8.1685,8.0841,8.1685,7018412,0
1985-06-06,8.1685,8.531,8.1012,8.531,5175129,0
1985-06-07,8.472,8.4971,8.3287,8.3794,2996335,0
1985-06-10,8.3202,8.3371,8.1094,8.2445,1927096,0
1985-06-11,8.2275,8.2445,8.1348,8.2275,1391139,0
1985-06-12,8.2445,8.3202,8.1094,8.2024,2026921,0
1985-06-13,8.0166,8.1348,7.9495,7.9748,2162505,0
1985-06-14,8.0166,8.0841,7.9997,8.042,1110884,0
1985-06-17,8.042,8.1767,8.0166,8.1094,1827267,0
1985-06-18,8.0841,8.1348,8.0166,8.1348,2168914,0
1985-06-19,8.1348,8.1348,8.0674,8.0674,1385799,0
1985-06-20,8.042,8.0674,7.9495,8.042,1405018,0
1985-06-21,7.9748,8.0674,7.9071,7.9495,2345078,0
1985-06-24,7.924,7.9495,7.8817,7.9495,1171737,0
1985-06-25,7.9495,8.1599,7.9495,8.0674,2514831,0
1985-06-26,8.0674,8.0841,7.9997,8.0841,1550217,0
1985-06-27,8.0841,8.1348,8.042,8.1094,1109815,0
1985-06-28,8.1767,8.2024,8.1348,8.1767,2010904,0
1985-07-01,8.2024,8.3202,8.1599,8.295,1656982,0
1985-07-02,8.295,8.4804,8.295,8.4804,2822849,0
1985-07-03,8.5223,8.5644,8.4044,8.455,2245251,0
1985-07-05,8.5223,8.5477,8.455,8.5477,1926561,0
1985-07-08,8.4971,8.6157,8.455,8.5644,1456795,0
1985-07-09,8.5644,8.5644,8.455,8.4971,1407151,0
1985-07-10,8.455,8.5477,8.4044,8.5477,1732249,0
1985-07-11,8.5477,8.5644,8.4044,8.455,1490963,0
1985-07-12,8.455,8.6819,8.455,8.6406,2861814,0
1985-07-15,8.6569,8.8688,8.6406,8.7076,3061465,0
1985-07-16,8.7754,9.0449,8.7076,9.0032,3245096,0
1985-07-17,9.1378,9.2298,9.0694,9.1128,3389763,0
1985-07-18,9.1128,9.1128,8.9524,9.0032,2717150,0
1985-07-19,8.9358,9.0694,8.8688,8.8851,1440783,0
1985-07-22,8.8851,8.8851,8.6819,8.7252,1212307,0
1985-07-23,8.6819,9.0032,8.6406,8.9106,2083504,0
1985-07-24,8.817,8.8851,8.6406,8.7076,2041333,0
1985-07-25,8.6406,8.6569,8.5477,8.5907,2468920,0
1985-07-26,8.5223,8.6157,8.4971,8.6157,1820865,0
1985-07-29,8.5907,8.6157,8.3876,8.4299,1618544,0
1985-07-30,8.3876,8.5223,8.3876,8.4044,2156638,0
1985-07-31,8.5223,8.817,8.5223,8.817,2925875,0
1985-08-01,8.9106,9.2298,8.9106,9.1128,5182332,0
1985-08-02,9.1128,9.1884,9.0287,9.0951,1651108,0
1985-08-05,9.0951,9.0951,8.9524,9.0287,1737055,0
1985-08-06,8.817,9.0694,8.7754,8.817,2538317,0
1985-08-07,8.8429,9.0032,8.817,8.9767,2259130,0
1985-08-08,9.0032,9.1378,9.0032,9.1128,2314649,0
1985-08-09,9.0951,9.1128,9.0449,9.1128,2498281,0
1985-08-12,8.9106,9.0287,8.9106,8.9358,2436892,0
1985-08-13,8.8851,9.0449,8.8688,8.9767,2924272,0
1985-08-14,8.9358,8.9767,8.8851,8.8851,1435442,0
1985-08-15,8.817,8.8688,8.6157,8.817,2417675,0
1985-08-16,8.75,8.817,8.4971,8.5907,1790435,0
1985-08-19,8.4971,8.6157,8.4971,8.5477,2122472,0
1985-08-20,8.5477,8.7252,8.5223,8.6819,2342409,0
1985-08-21,8.6819,8.8688,8.6406,8.8688,2271407,0
1985-08-22,8.7754,8.7754,8.5907,8.7076,2853806,0
1985-08-23,8.6569,8.6569,8.4804,8.4971,1895599,0
1985-08-26,8.4804,8.5907,8.3624,8.5907,2273544,0
1985-08-27,8.6569,8.7754,8.6569,8.75,1292915,0
1985-08-28,8.7754,8.9524,8.7252,8.9106,1261420,0
1985-08-29,8.8688,8.9524,8.8429,8.9524,1701286,0
1985-08-30,8.9358,8.9524,8.7929,8.7929,842371,0
1985-09-03,8.7929,8.817,8.6406,8.6819,1547015,0
1985-09-04,8.6406,8.6569,8.455,8.4971,2131014,0
1985-09-05,8.7076,8.9358,8.6819,8.7929,3356667,0
1985-09-06,8.7929,8.9106,8.7929,8.9106,2222297,0
1985-09-09,8.8851,8.9106,8.6819,8.8429,2316248,0
1985-09-10,8.8429,8.8688,8.7252,8.7754,1683672,0
1985-09-11,8.7754,8.7929,8.7076,8.7076,1758403,0
1985-09-12,8.7252,8.75,8.6406,8.6406,1842747,0
1985-09-13,8.6157,8.6406,8.3876,8.5223,2034392,0
1985-09-16,8.4804,8.4804,8.3624,8.4299,1144512,0
1985-09-17,8.3876,8.4044,8.2275,8.2697,3373747,0
1985-09-18,8.2697,8.455,8.2697,8.4299,2125140,0
1985-09-19,8.4044,8.5644,8.4044,8.5223,2423545,0
1985-09-20,8.5907,8.7252,8.5644,8.5644,2253258,0
1985-09-23,8.6406,8.75,8.5644,8.5644,3218942,0
1985-09-24,8.5644,8.6819,8.3624,8.4044,1544344,0
1985-09-25,8.4044,8.4299,8.1767,8.2275,1702887,0
1985-09-26,8.1599,8.3202,8.1348,8.295,1440249,0
1985-09-30,8.3202,8.3371,8.2024,8.295,1806981,0
1985-10-01,8.2697,8.5477,8.2445,8.5223,1573169,0
1985-10-02,8.5644,8.6406,8.4971,8.5477,1780291,0
1985-10-03,8.5477,8.6569,8.4971,8.4971,1357507,0
1985-10-04,8.4804,8.5223,8.2445,8.2445,1392742,0
1985-10-07,8.2275,8.2275,8.0674,8.1348,2024786,0
1985-10-08,8.042,8.0841,7.5869,8.042,4721648,0
1985-10-09,8.042,8.0674,7.9495,7.9495,1502708,0
1985-10-10,7.9748,7.9748,7.8568,7.8568,1687942,0
1985-10-11,7.8817,8.0166,7.8817,7.9748,1669255,0
1985-10-14,7.9748,8.1348,7.9495,8.1094,1706625,0
1985-10-15,8.2275,8.3876,8.1094,8.2024,3113778,0
1985-10-16,8.1767,8.295,8.0674,8.2445,1628154,0
1985-10-17,8.3202,8.4044,8.295,8.3624,3463430,0
1985-10-18,8.4299,8.4299,8.2445,8.295,2142223,0
1985-10-21,8.3371,8.3624,8.042,8.042,2662699,0
1985-10-22,8.1348,8.3876,8.1348,8.295,2936552,0
1985-10-23,8.3624,8.6569,8.3371,8.5907,3498663,0
1985-10-24,8.6157,8.7076,8.4804,8.4971,3607563,0
1985-10-25,8.4971,8.5477,8.2697,8.3371,1212307,0
1985-10-28,8.3202,8.3202,8.1348,8.2275,2767330,0
1985-10-29,8.2445,8.3624,8.2445,8.295,2797221,0
1985-10-30,8.4299,8.5223,8.3876,8.4804,3048118,0
1985-10-31,8.5223,8.5223,8.3371,8.3876,1934032,0
1985-11-01,8.3624,8.3876,8.2697,8.3624,1774953,0
1985-11-04,8.3624,8.4299,8.2445,8.3624,946465,0
1985-11-05,8.3876,8.5477,8.3624,8.5477,2547929,0
1985-11-06,8.5644,8.5907,8.3202,8.4971,2740636,0
1985-11-07,8.4971,8.7076,8.4804,8.6406,5444976,0
1985-11-08,8.6819,8.7252,8.5644,8.5907,4132842,0
1985-11-11,8.6406,8.6569,8.5644,8.6406,3845648,0
1985-11-12,8.7076,8.8429,8.6569,8.75,4764886,0
1985-11-13,8.7754,8.817,8.7252,8.7754,2187598,0
1985-11-14,8.75,8.8429,8.7252,8.7929,2260198,0
1985-11-15,8.817,8.8429,8.6569,8.6819,3101499,0
1985-11-18,8.6819,8.75,8.5907,8.6157,1605734,0
1985-11-19,8.6819,8.7252,8.4971,8.5907,2824980,0
1985-11-20,8.6406,8.6819,8.5644,8.6406,1396478,0
1985-11-21,8.7076,8.9358,8.6406,8.7754,4139786,0
1985-11-22,8.7929,8.8688,8.7252,8.7929,2641347,0
1985-11-25,8.817,8.817,8.3876,8.7076,1810719,0
1985-11-26,8.7754,8.7754,8.6406,8.6819,1803778,0
1985-11-27,8.7252,8.9358,8.6819,8.8688,1981010,0
1985-11-29,8.9767,9.1378,8.9106,8.9767,1722106,0
1985-12-02,8.9524,8.9767,8.9106,8.9524,1528327,0
1985-12-03,8.9358,9.0694,8.9358,9.0694,1389536,0
1985-12-04,9.1378,9.2056,9.0694,9.1636,2985663,0
1985-12-05,9.2056,9.484,9.1884,9.2734,6832908,0
1985-12-06,9.1378,9.2734,9.0951,9.2734,2299700,0
1985-12-09,9.364,9.4337,9.2987,9.3905,3343322,0
1985-12-10,9.3905,9.4572,9.3238,9.364,3024098,0
1985-12-11,9.4337,9.594,9.3905,9.508,2957900,0
1985-12-12,9.525,9.552,9.1636,9.2569,4012198,0
1985-12-13,9.2987,9.577,9.2987,9.484,3176235,0
1985-12-16,9.508,9.594,9.508,9.552,2682453,0
1985-12-17,9.508,9.577,9.4572,9.508,2802559,0
1985-12-18,9.4572,9.484,9.2734,9.3238,2119270,0
1985-12-19,9.3238,9.3238,9.1884,9.2734,1693282,0
1985-12-20,9.3492,9.364,9.2056,9.2734,2465718,0
1985-12-23,9.2734,9.3238,8.9106,8.9524,2368563,0
1985-12-24,8.9106,8.9358,8.7076,8.8688,1924962,0
1985-12-26,8.9106,9.0032,8.9106,8.9524,2479597,0
1985-12-27,9.0694,9.2298,9.0287,9.1636,2067492,0
1985-12-30,9.2056,9.525,9.2056,9.4572,2788680,0
1985-12-31,9.577,9.643,9.508,9.552,3245631,0
1986-01-02,9.618,9.661,9.4572,9.594,3067332,0
1986-01-03,9.686,9.779,9.661,9.738,2644018,0
1986-01-06,9.779,9.779,9.686,9.738,1859301,0
1986-01-07,9.754,9.754,9.661,9.712,2696863,0
1986-01-08,9.712,9.712,9.1884,9.1884,3902230,0
1986-01-09,9.1636,9.2569,9.0287,9.2569,3476243,0
1986-01-10,9.364,9.4159,8.7252,8.7754,3019827,0
1986-01-13,8.7754,8.9524,8.7252,8.8688,5026460,0
1986-01-14,8.8429,8.8851,8.4971,8.5907,6560662,0
1986-01-15,8.7076,8.9106,8.6157,8.9106,5658507,0
1986-01-16,9.0287,9.0287,8.7754,8.7754,4019135,0
1986-01-17,8.8429,8.8429,8.5907,8.6569,4172347,0
1986-01-20,8.6819,8.8429,8.5644,8.8429,2944561,0
1986-01-21,8.9524,8.9524,8.7929,8.9358,3151146,0
1986-01-22,8.9106,8.9106,8.6157,8.6819,2415007,0
1986-01-23,8.7252,8.8429,8.5477,8.5644,5101728,0
1986-01-24,8.5644,8.7252,8.5477,8.7076,4822539,0
1986-01-27,8.7076,8.75,8.4044,8.5477,5270951,0
1986-01-28,8.5477,8.7076,8.455,8.7076,7809802,0
1986-01-29,8.7252,8.7929,8.6157,8.7252,6672762,0
1986-01-30,8.7252,8.8688,8.6819,8.7252,4260428,0
1986-01-31,8.6819,8.9358,8.6819,8.817,3186912,0
1986-02-03,8.8429,8.8851,8.6819,8.7929,6192323,0
1986-02-04,8.5644,8.7929,8.3624,8.5644,4516659,0
1986-02-05,8.5907,8.5907,8.3876,8.455,4258290,0
1986-02-06,8.6157,8.6569,8.4971,8.5223,4599936,0
1986-02-07,8.4299,8.7754,8.4299,8.7754,5142297,0
1986-02-10,8.817,9.0449,8.7929,9.0449,3997787,0
1986-02-11,9.0449,9.0449,8.8851,8.9524,3155949,0
1986-02-12,8.9767,9.1378,8.9767,9.1378,3438342,0
1986-02-13,9.1378,9.1378,8.9767,9.1128,2083504,0
1986-02-14,9.1378,9.1378,9.0694,9.1378,1740254,0
1986-02-18,9.1884,9.2056,8.9524,9.0287,4381601,0
1986-02-19,8.9106,9.0449,8.75,8.9106,5251198,0
1986-02-20,8.8429,9.0449,8.7929,9.0449,2693125,0
1986-02-21,9.0951,9.2569,9.0694,9.1378,5498358,0
1986-02-24,9.1884,9.4337,9.1636,9.3905,6405852,0
1986-02-25,9.484,9.508,9.2569,9.2569,3432470,0
1986-02-26,9.364,9.661,9.3492,9.661,4639438,0
1986-02-27,9.754,9.802,9.643,9.779,3755433,0
1986-02-28,9.845,9.871,9.754,9.754,4222524,0
1986-03-03,9.779,9.802,9.552,9.661,3572329,0
1986-03-04,9.802,9.871,9.643,9.686,3884085,0
1986-03-05,9.686,9.712,9.594,9.686,2076567,0
1986-03-06,9.819,9.845,9.738,9.802,2456110,0
1986-03-07,9.871,9.963,9.845,9.963,2751311,0
1986-03-10,9.939,10.099,9.915,10.076,1561427,0
1986-03-11,9.981,10.058,9.712,9.802,3864332,0
1986-03-12,9.981,10.032,9.779,9.819,3938535,0
1986-03-13,9.802,9.802,9.594,9.661,3589414,0
1986-03-14,9.686,9.871,9.686,9.754,2506825,0
1986-03-17,9.738,9.779,9.594,9.712,2037063,0
1986-03-18,9.754,10.058,9.712,9.981,2566079,0
1986-03-19,10.058,10.099,9.981,10.058,1940440,0
1986-03-20,10.099,10.377,10.076,10.377,2652022,0
1986-03-21,10.377,10.486,10.099,10.099,2833521,0
1986-03-24,10.192,10.324,9.819,10.233,2212155,0
1986-03-25,10.216,10.216,10.007,10.076,2589566,0
1986-03-26,10.076,10.26,10.076,10.192,2115000,0
1986-03-27,10.421,10.553,10.421,10.46,2552199,0
1986-03-31,10.512,10.553,10.324,10.421,1916415,0
1986-04-01,10.351,10.351,10.123,10.233,3277127,0
1986-04-02,10.14,10.166,10.032,10.123,2258599,0
1986-04-03,10.14,10.192,9.686,9.915,3619843,0
1986-04-04,9.897,9.915,9.819,9.871,4056509,0
1986-04-07,9.802,10.032,9.779,9.915,1778158,0
1986-04-08,10.099,10.26,10.007,10.216,1842215,0
1986-04-09,10.324,10.324,10.216,10.324,2098983,0
1986-04-10,10.46,10.46,10.324,10.351,1920689,0
1986-04-11,10.395,10.421,10.324,10.351,1507511,0
1986-04-14,10.395,10.395,10.303,10.351,1186683,0
1986-04-15,10.395,10.486,10.324,10.421,1807520,0
1986-04-16,10.579,10.689,10.527,10.671,1925495,0
1986-04-17,10.741,10.85,10.689,10.806,3068402,0
1986-04-18,10.806,10.85,10.421,10.671,2040264,0
1986-04-21,10.623,10.78,10.605,10.741,1473345,0
1986-04-22,10.806,10.832,10.46,10.605,1469609,0
1986-04-23,10.605,10.623,10.512,10.623,1265691,0
1986-04-24,10.623,10.671,10.421,10.444,2124608,0
1986-04-25,10.444,10.486,10.303,10.303,2215357,0
1986-04-28,10.395,10.647,10.303,10.647,1893464,0
1986-04-29,10.689,10.715,10.421,10.527,2468389,0
1986-04-30,10.527,10.605,10.284,10.284,3382288,0
1986-05-01,10.233,10.324,10.058,10.166,3499198,0
1986-05-02,10.216,10.233,10.058,10.123,2397392,0
1986-05-05,10.123,10.46,10.123,10.444,4760616,0
1986-05-06,10.486,10.605,10.421,10.486,2741170,0
1986-05-07,10.512,10.512,10.284,10.284,1753605,0
1986-05-08,10.26,10.444,10.26,10.395,1458399,0
1986-05-09,10.351,10.512,10.324,10.512,1231525,0
1986-05-12,10.46,10.486,10.377,10.46,1373522,0
1986-05-13,10.421,10.421,10.192,10.284,1914815,0
1986-05-14,10.303,10.303,10.192,10.192,1995426,0
1986-05-15,10.192,10.192,10.058,10.076,1303057,0
1986-05-16,10.058,10.076,9.915,9.915,2293297,0
1986-05-19,10.007,10.007,9.779,9.939,2745976,0
1986-05-20,9.939,10.123,9.897,10.123,2116069,0
1986-05-21,10.166,10.192,10.123,10.166,2005031,0
1986-05-22,10.216,10.46,10.216,10.46,2123539,0
1986-05-23,10.486,10.689,10.486,10.553,2158236,0
1986-05-27,10.605,10.715,10.486,10.689,1917484,0
1986-05-28,10.741,10.766,10.605,10.623,1746666,0
1986-05-29,10.647,10.647,10.527,10.647,1547545,0
1986-05-30,10.605,10.671,10.527,10.647,1713034,0
1986-06-02,10.579,10.605,10.444,10.512,1013192,0
1986-06-03,10.421,10.46,10.377,10.421,1344694,0
1986-06-04,10.605,10.671,10.486,10.579,2436358,0
1986-06-05,10.579,10.689,10.553,10.671,1935634,0
1986-06-06,10.78,10.966,10.671,10.966,2624263,0
1986-06-09,10.966,10.966,10.623,10.741,3122321,0
1986-06-10,10.766,11.085,10.715,11.035,2201480,0
1986-06-11,11.085,11.1,10.923,11.062,1783495,0
1986-06-12,11.062,11.062,10.876,10.876,2058412,0
1986-06-13,10.923,11.171,10.876,11.1,2090443,0
1986-06-16,11.222,11.331,11.171,11.286,2151833,0
1986-06-17,11.38,11.516,11.314,11.516,3171964,0
1986-06-18,11.49,11.542,11.331,11.472,3426597,0
1986-06-19,11.38,11.49,11.38,11.38,1966597,0
1986-06-20,11.38,11.65,11.38,11.65,3693510,0
1986-06-23,11.607,11.796,11.559,11.7,3949207,0
1986-06-24,11.718,11.718,11.634,11.7,2164644,0
1986-06-25,11.65,11.742,11.607,11.634,2703804,0
1986-06-26,11.607,11.607,11.424,11.49,1774953,0
1986-06-27,11.49,11.49,11.331,11.331,1531532,0
1986-06-30,11.314,11.581,11.314,11.516,2325324,0
1986-07-01,11.581,11.796,11.472,11.768,2602914,0
1986-07-02,11.796,11.86,11.742,11.811,2956301,0
1986-07-03,11.796,11.796,11.65,11.7,1419429,0
1986-07-07,11.607,11.634,11.152,11.244,3673222,0
1986-07-08,11.009,11.26,10.923,11.26,4410428,0
1986-07-09,11.516,11.676,11.355,11.38,2897046,0
1986-07-10,11.516,11.516,11.197,11.397,2873558,0
1986-07-11,11.424,11.424,11.152,11.26,2018376,0
1986-07-14,11.244,11.244,11.009,11.125,1608935,0
1986-07-15,10.992,11.062,10.876,10.966,2671775,0
1986-07-16,10.923,11.085,10.901,11.062,2458246,0
1986-07-17,11.035,11.1,11.009,11.085,1217112,0
1986-07-18,11.085,11.197,10.94,11.197,1666589,0
1986-07-21,11.085,11.152,10.966,10.992,1501641,0
1986-07-22,10.876,10.966,10.78,10.78,2965907,0
1986-07-23,10.832,10.923,10.741,10.901,2597040,0
1986-07-24,10.966,10.966,10.78,10.832,1573708,0
1986-07-25,10.876,10.966,10.85,10.923,739342,0
1986-07-28,10.94,11.009,10.741,10.85,1952182,0
1986-07-29,10.806,10.832,10.623,10.647,1532603,0
1986-07-30,10.647,10.741,10.605,10.689,2188666,0
1986-07-31,10.78,10.85,10.647,10.806,2135283,0
1986-08-01,10.806,10.923,10.766,10.766,1393809,0
1986-08-04,10.715,10.966,10.715,10.94,3920915,0
1986-08-05,10.806,10.94,10.806,10.806,1301989,0
1986-08-06,10.766,10.876,10.605,10.715,2543125,0
1986-08-07,10.766,10.78,10.689,10.689,1204832,0
1986-08-08,10.741,10.766,10.623,10.623,1143977,0
1986-08-11,10.623,10.78,10.553,10.715,2176924,0
1986-08-12,10.766,11.009,10.689,10.992,2118735,0
1986-08-13,11.125,11.125,10.923,10.923,2471595,0
1986-08-14,10.901,10.94,10.85,10.901,1412492,0
1986-08-15,10.876,11.009,10.806,10.832,2309311,0
1986-08-18,10.966,11.009,10.94,10.992,2447038,0
1986-08-19,11.009,11.009,10.876,10.876,2071227,0
1986-08-20,11.035,11.286,11.035,11.244,4407759,0
1986-08-21,11.38,11.38,11.26,11.286,2105922,0
1986-08-22,11.314,11.314,11.152,11.222,1541142,0
1986-08-25,11.244,11.244,11.062,11.085,1971400,0
1986-08-26,11.085,11.197,11.085,11.197,2321054,0
1986-08-27,11.222,11.26,10.923,11.009,2939219,0
1986-08-28,11.035,11.125,11.035,11.125,1927629,0
1986-08-29,11.152,11.171,10.966,11.125,2031725,0
1986-09-02,11.062,11.062,10.715,10.85,2495080,0
1986-09-03,10.806,11.035,10.806,11.009,1202163,0
1986-09-04,10.992,11.062,10.923,10.992,2197742,0
1986-09-05,11.009,11.085,10.806,10.806,2240982,0
1986-09-08,10.766,10.78,10.647,10.741,1906807,0
1986-09-09,10.806,10.94,10.766,10.832,1754138,0
1986-09-10,10.806,10.832,10.671,10.715,1188820,0
1986-09-11,10.766,10.766,10.192,10.284,5082507,0
1986-09-12,10.192,10.216,9.779,9.981,6032178,0
1986-09-15,10.123,10.284,9.981,10.26,2078701,0
1986-09-16,10.233,10.303,10.123,10.303,1569436,0
1986-09-17,10.303,10.46,10.233,10.421,1478687,0
1986-09-18,10.303,10.351,10.076,10.284,1776554,0
1986-09-19,10.303,10.303,10.032,10.192,2385647,0
1986-09-22,10.216,10.26,10.123,10.192,1129032,0
1986-09-23,10.216,10.26,10.058,10.076,1328146,0
1986-09-24,10.099,10.216,9.981,10.058,3390297,0
1986-09-25,10.058,10.058,9.643,9.754,3633187,0
1986-09-26,9.754,9.871,9.643,9.779,1605200,0
1986-09-29,9.686,9.686,9.4159,9.552,2292231,0
1986-09-30,9.577,9.871,9.577,9.754,2001294,0
1986-10-01,9.819,10.076,9.754,9.939,4210246,0
1986-10-02,9.939,9.939,9.738,9.754,3078544,0
1986-10-03,9.871,9.897,9.618,9.779,2383514,0
1986-10-06,9.819,9.939,9.802,9.915,1172269,0
1986-10-07,10.007,10.007,9.845,9.871,1916949,0
1986-10-08,9.819,9.915,9.819,9.871,1835275,0
1986-10-09,9.871,9.963,9.754,9.779,1360709,0
1986-10-10,9.754,9.819,9.643,9.661,863724,0
1986-10-13,9.754,9.754,9.552,9.594,1471213,0
1986-10-14,9.712,9.779,9.643,9.738,2186531,0
1986-10-15,9.871,10.123,9.738,10.058,2708074,0
1986-10-16,10.14,10.166,9.963,9.981,2033323,0
1986-10-17,9.981,9.981,9.871,9.897,1580110,0
1986-10-20,9.871,9.897,9.779,9.802,1675131,0
1986-10-21,9.845,9.871,9.738,9.802,1417827,0
1986-10-22,9.754,9.915,9.754,9.897,1393809,0
1986-10-23,10.076,10.233,10.032,10.216,2910927,0
1986-10-24,10.216,10.284,10.192,10.26,2255394,0
1986-10-27,10.324,10.351,9.981,9.981,2662164,0
1986-10-28,9.686,9.779,9.508,9.508,8434373,0
1986-10-29,9.661,9.686,9.577,9.661,5605123,0
1986-10-30,10.007,10.007,9.686,9.712,4653852,0
1986-10-31,9.712,9.802,9.643,9.661,1989015,0
1986-11-03,9.712,9.738,9.525,9.594,3186912,0
1986-11-04,9.552,9.552,9.3492,9.4572,7900551,0
1986-11-05,9.1378,9.3905,9.0951,9.1378,6619381,0
1986-11-06,9.1636,9.508,9.1636,9.508,5162048,0
1986-11-07,9.484,9.686,9.4572,9.618,2775339,0
1986-11-10,9.618,9.643,9.484,9.618,2419811,0
1986-11-11,9.661,9.686,9.4337,9.508,1970868,0
1986-11-12,9.484,9.484,9.2056,9.2569,3891025,0
1986-11-13,9.2569,9.3238,9.1884,9.2056,4071988,0
1986-11-14,9.1636,9.2298,9.1128,9.2298,3934261,0
1986-11-17,9.2298,9.3238,9.1378,9.1378,3472506,0
1986-11-18,9.1636,9.2056,8.9524,8.9524,3946009,0
1986-11-19,8.9767,9.0694,8.9358,9.0032,3639061,0
1986-11-20,9.1884,9.3238,9.0449,9.2734,3597420,0
1986-11-21,9.3905,9.3905,9.1378,9.2056,3600626,0
1986-11-24,9.2569,9.484,9.2569,9.4337,3148477,0
1986-11-25,9.484,9.508,9.2298,9.2298,3863797,0
1986-11-26,9.2734,9.3238,9.1636,9.2298,3156484,0
1986-11-28,9.2298,9.3492,9.1884,9.3238,1280637,0
1986-12-01,9.2987,9.3238,9.0694,9.1884,3597420,0
1986-12-02,9.2298,9.3238,9.1378,9.3238,5498358,0
1986-12-03,9.484,9.712,9.484,9.525,4597269,0
1986-12-04,9.618,9.661,9.508,9.552,2803096,0
1986-12-05,9.594,9.618,9.4572,9.484,2255926,0
1986-12-08,9.508,9.552,9.3238,9.4159,2579957,0
1986-12-09,9.484,9.484,9.4159,9.4337,2232973,0
1986-12-10,9.484,9.577,9.4572,9.577,4193163,0
1986-12-11,9.594,9.594,9.364,9.4572,4307401,0
1986-12-12,9.4337,9.4572,9.3238,9.364,1880116,0
1986-12-15,9.364,9.552,9.2734,9.552,2845267,0
1986-12-16,9.525,9.552,9.4572,9.508,2578352,0
1986-12-17,9.525,9.552,9.4337,9.4337,2805230,0
1986-12-18,9.508,9.686,9.508,9.661,2196673,0
1986-12-19,9.686,9.779,9.577,9.779,5338210,0
1986-12-22,9.754,9.871,9.686,9.845,2653625,0
1986-12-23,9.871,9.939,9.802,9.819,2711812,0
1986-12-24,9.871,9.915,9.819,9.845,2580491,0
1986-12-26,9.871,9.871,9.819,9.845,1418895,0
1986-12-29,9.845,9.845,9.643,9.686,1619613,0
1986-12-30,9.661,9.661,9.484,9.508,3184775,0
1986-12-31,9.508,9.508,9.3238,9.3492,1907875,0
1987-01-02,9.3905,9.552,9.3905,9.525,1720507,0
1987-01-05,9.577,9.754,9.4572,9.754,4962935,0
1987-01-06,9.779,9.779,9.2987,9.3238,8434373,0
1987-01-07,9.364,9.4337,9.2734,9.2734,13932729,0
1987-01-08,9.364,9.525,9.3492,9.508,7633639,0
1987-01-09,9.484,9.577,9.4159,9.484,3731410,0
1987-01-12,9.4572,9.618,9.4159,9.508,2849003,0
1987-01-13,9.508,9.618,9.484,9.618,2467321,0
1987-01-14,9.618,9.643,9.4572,9.484,4108821,0
1987-01-15,9.525,9.779,9.4337,9.686,6939674,0
1987-01-16,9.712,9.712,9.2056,9.3238,11583917,0
1987-01-19,9.1884,9.3238,9.0287,9.2734,6619381,0
1987-01-20,9.2987,9.4159,9.2734,9.3905,6726145,0
1987-01-21,9.3238,9.4572,9.3238,9.3238,4843358,0
1987-01-22,9.3492,9.484,9.3238,9.3905,4631433,0
1987-01-23,9.508,9.712,9.3492,9.364,7900551,0
1987-01-26,9.364,9.4337,9.2734,9.3238,3765041,0
1987-01-27,9.2734,9.2987,9.0449,9.0694,11103477,0
1987-01-28,9.0449,9.0694,8.9767,9.0287,8808049,0
1987-01-29,9.1378,9.2298,9.0287,9.1884,4964534,0
1987-01-30,9.2056,9.2056,9.0694,9.1884,2769464,0
1987-02-02,9.2056,9.2298,9.1128,9.1128,4442462,0
1987-02-03,9.0694,9.1378,9.0287,9.1378,8914810,0
1987-02-04,9.2056,9.2056,9.0694,9.2056,4102950,0
1987-02-05,9.2734,9.2734,9.1636,9.2056,4031951,0
1987-02-06,9.2056,9.2987,9.1636,9.1636,3959885,0
1987-02-09,9.1884,9.2056,9.1378,9.1636,1650575,0
1987-02-10,9.1378,9.1884,9.0951,9.1884,3380692,0
1987-02-11,9.1884,9.2056,9.0951,9.2056,2815375,0
1987-02-12,9.1884,9.2056,9.0449,9.1636,3921983,0
1987-02-13,9.1378,9.2569,9.1128,9.1636,2558071,0
1987-02-17,9.2056,9.2734,9.1884,9.2734,3666817,0
1987-02-18,9.3238,9.484,9.2734,9.4572,5126820,0
1987-02-19,9.4572,9.738,9.4337,9.686,6726145,0
1987-02-20,9.738,9.738,9.552,9.661,4351710,0
1987-02-23,9.661,9.686,9.552,9.661,5141764,0
1987-02-24,9.661,9.738,9.594,9.661,3041714,0
1987-02-25,9.643,9.915,9.618,9.915,6032178,0
1987-02-26,9.897,10.007,9.802,9.897,4334093,0
1987-02-27,9.915,9.981,9.897,9.915,1980476,0
1987-03-02,9.915,9.915,9.738,9.738,2647753,0
1987-03-03,9.779,9.845,9.738,9.845,2128346,0
1987-03-04,9.845,9.871,9.738,9.754,3409517,0
1987-03-05,9.754,9.754,9.552,9.594,4917559,0
1987-03-06,9.508,9.577,9.3492,9.484,3559519,0
1987-03-09,9.364,9.4337,9.3492,9.364,2771068,0
1987-03-10,9.4572,9.4572,9.364,9.3905,3426597,0
1987-03-11,9.4159,9.779,9.2298,9.754,7687021,0
1987-03-12,9.712,9.738,9.508,9.577,5605123,0
1987-03-13,9.618,9.618,9.508,9.552,1682069,0
1987-03-16,9.508,9.525,9.364,9.364,2140624,0
1987-03-17,9.4159,9.484,9.3905,9.4159,2976053,0
1987-03-18,9.4337,9.508,9.3238,9.4572,3494927,0
1987-03-19,9.4337,9.484,9.4159,9.4159,2252724,0
1987-03-20,9.4159,9.779,9.4159,9.738,4455268,0
1987-03-23,9.738,9.779,9.577,9.661,2861814,0
1987-03-24,9.594,9.643,9.552,9.643,2851140,0
1987-03-25,9.618,9.686,9.552,9.661,2597574,0
1987-03-26,9.643,9.779,9.618,9.779,3816287,0
1987-03-27,9.754,9.871,9.643,9.643,4073057,0
1987-03-30,9.3492,9.484,9.3238,9.3905,3152747,0
1987-03-31,9.4159,9.552,9.364,9.484,2578352,0
1987-04-01,9.508,9.594,9.4159,9.594,3213069,0
1987-04-02,9.594,9.594,9.4572,9.4572,2326391,0
1987-04-03,9.4337,9.594,9.4159,9.552,3214139,0
1987-04-06,9.552,9.552,9.3492,9.4159,4136578,0
1987-04-07,9.364,9.4337,9.2987,9.2987,3735679,0
1987-04-08,9.3238,9.4572,9.2987,9.4337,2300232,0
1987-04-09,9.4159,9.4572,9.3492,9.364,2102721,0
1987-04-10,9.3238,9.4337,9.2734,9.4159,1964995,0
1987-04-13,9.364,9.3905,9.2734,9.2734,1973537,0
1987-04-14,9.2734,9.2734,9.1378,9.1884,5316325,0
1987-04-15,9.2298,9.2734,9.1884,9.2298,3067332,0
1987-04-16,9.2056,9.2734,9.1636,9.1884,2416075,0
1987-04-20,9.1636,9.1884,8.9524,8.9767,2397392,0
1987-04-21,8.9106,9.1884,8.817,9.1636,2954702,0
1987-04-22,9.1128,9.1378,8.9524,9.0032,3365209,0
1987-04-23,9.0449,9.0449,8.8688,8.9106,2416075,0
1987-04-24,8.9106,8.9524,8.75,8.7754,3266984,0
1987-04-27,8.6569,8.7929,8.2445,8.3876,5444976,0
1987-04-28,8.3371,8.3624,7.9997,8.1348,13452291,0
1987-04-29,8.0841,8.1767,8.042,8.0841,5241057,0
1987-04-30,8.0674,8.1767,8.042,8.1348,7900551,0
1987-05-01,8.1094,8.3202,8.1094,8.2697,7420113,0
1987-05-04,8.1767,8.2275,8.0841,8.1767,4277508,0
1987-05-05,8.1767,8.2697,8.1094,8.1767,3889423,0
1987-05-06,8.1599,8.2445,8.1599,8.2024,4007394,0
1987-05-07,8.2024,8.3202,8.2024,8.3202,4096006,0
1987-05-08,8.3624,8.4971,8.3202,8.4299,3623576,0
1987-05-11,8.4804,8.5907,8.2445,8.2445,5271484,0
1987-05-12,8.3202,8.3371,8.2445,8.2697,2902918,0
1987-05-13,8.3202,8.3876,8.2697,8.3202,4169675,0
1987-05-14,8.295,8.3202,8.2024,8.2445,2771601,0
1987-05-15,8.2445,8.2445,8.1094,8.1348,4497443,0
1987-05-18,8.1094,8.1348,7.9071,7.9748,4165939,0
1987-05-19,7.924,7.9495,7.8817,7.924,3052388,0
1987-05-20,7.8817,7.9071,7.8145,7.8145,3097231,0
1987-05-21,7.9071,7.9495,7.8145,7.8145,2301302,0
1987-05-22,7.8398,7.9071,7.8398,7.9071,1672995,0
1987-05-26,7.9748,7.9748,7.8817,7.9748,1987951,0
1987-05-27,7.9748,8.2697,7.924,8.2697,2987264,0
1987-05-28,8.2697,8.5907,8.1599,8.5477,3288336,0
1987-05-29,8.4971,8.4971,8.2445,8.2697,2616790,0
1987-06-01,8.2697,8.295,8.1348,8.2445,2393121,0
1987-06-02,8.2445,8.3202,8.2445,8.295,1734919,0
1987-06-03,8.2697,8.455,8.2697,8.3624,1475481,0
1987-06-04,8.4804,8.5477,8.3876,8.5223,1473877,0
1987-06-05,8.5223,8.5477,8.4299,8.4804,1734386,0
1987-06-08,8.4299,8.5223,8.4044,8.5223,1311595,0
1987-06-09,8.4971,8.5907,8.4971,8.5644,2076032,0
1987-06-10,8.5907,8.6406,8.4044,8.455,4695492,0
1987-06-11,8.4804,8.4971,8.3371,8.4044,1866238,0
1987-06-12,8.4804,8.5223,8.4299,8.4804,2479065,0
1987-06-15,8.5223,8.75,8.4971,8.7076,4008998,0
1987-06-16,8.7076,8.7929,8.7076,8.7252,2928541,0
1987-06-17,8.7754,8.817,8.75,8.7754,3053994,0
1987-06-18,8.7929,8.8688,8.7252,8.817,2805230,0
1987-06-19,8.7754,8.8429,8.7754,8.8429,3195453,0
1987-06-22,8.7929,8.8851,8.7929,8.8688,1576376,0
1987-06-23,8.8688,8.8688,8.6157,8.6569,3101499,0
1987-06-24,8.6157,8.6819,8.5223,8.5644,2821246,0
1987-06-25,8.5644,8.6406,8.5223,8.5907,1834211,0
1987-06-26,8.5907,8.6569,8.5477,8.6569,1212845,0
1987-06-29,8.6157,8.6819,8.6157,8.6406,1709295,0
1987-06-30,8.5907,8.6819,8.5477,8.5644,1814461,0
1987-07-01,8.5644,8.5907,8.4804,8.4971,1407686,0
1987-07-02,8.4971,8.5644,8.4804,8.5477,2250590,0
1987-07-06,8.5644,8.5907,8.4299,8.4804,2309846,0
1987-07-07,8.4299,8.5907,8.4299,8.5644,1873712,0
1987-07-08,8.5477,8.7754,8.5223,8.75,2243115,0
1987-07-09,8.7252,8.8688,8.6819,8.7754,3663080,0
1987-07-10,8.7929,8.8851,8.7252,8.8851,1997560,0
1987-07-13,8.8851,8.9106,8.7252,8.7929,1472812,0
1987-07-14,8.6819,8.8429,8.6819,8.8429,2029587,0
1987-07-15,8.6819,8.8429,8.6819,8.75,1551284,0
1987-07-16,8.75,8.75,8.5223,8.7076,1507511,0
1987-07-17,8.7076,8.75,8.6157,8.75,1985814,0
1987-07-20,8.7076,8.7252,8.6569,8.7076,854648,0
1987-07-21,8.6819,8.7252,8.6569,8.6819,1794171,0
1987-07-22,8.6569,8.7076,8.6157,8.6819,2717150,0
1987-07-23,8.6819,8.7252,8.6406,8.7076,1844349,0
1987-07-24,8.6406,8.6819,8.6157,8.6569,3071070,0
1987-07-27,8.6569,8.6819,8.4971,8.5223,2149165,0
1987-07-28,9.508,9.871,9.4337,9.819,31359319,0
1987-07-29,9.802,9.819,9.643,9.661,11744062,0
1987-07-30,9.552,9.661,9.508,9.508,7259967,0
1987-07-31,9.4572,9.779,9.4159,9.686,9448635,0
1987-08-03,9.4572,9.661,9.4572,9.594,5015783,0
1987-08-04,9.4159,9.577,9.364,9.4159,7372069,0
1987-08-05,9.4159,9.508,9.3492,9.508,4282847,0
1987-08-06,9.508,9.552,9.4159,9.525,3860061,0
1987-08-07,9.4159,9.4572,9.2298,9.364,5551741,0
1987-08-10,9.364,9.3905,9.2987,9.3492,3315563,0
1987-08-11,9.3238,9.484,9.2987,9.4337,6832908,0
1987-08-12,9.4337,9.754,9.3905,9.686,9021576,0
1987-08-13,9.686,9.802,9.643,9.738,4487299,0
1987-08-14,9.552,9.661,9.4572,9.4572,4405626,0
1987-08-17,9.508,9.594,9.484,9.525,4307934,0
1987-08-18,9.4572,9.508,9.3905,9.4159,3397771,0
1987-08-19,9.4337,9.552,9.4159,9.508,2430488,0
1987-08-20,9.525,9.552,9.4572,9.508,3892624,0
1987-08-21,9.525,9.525,9.4572,9.484,2817506,0
1987-08-24,9.779,9.802,9.661,9.738,6299089,0
1987-08-25,9.754,9.802,9.686,9.712,4129637,0
1987-08-26,9.754,9.754,9.686,9.686,3362007,0
1987-08-27,9.618,9.738,9.618,9.643,2539389,0
1987-08-28,9.643,9.643,9.525,9.525,2627466,0
1987-08-31,9.484,9.661,9.484,9.643,2048806,0
1987-09-01,9.552,9.712,9.4337,9.4337,2289024,0
1987-09-02,9.4159,9.525,9.1378,9.2734,4124833,0
1987-09-03,9.3905,9.4159,9.1378,9.3238,2670174,0
1987-09-04,9.3492,9.4572,9.1884,9.1884,1464273,0
1987-09-08,9.1378,9.1884,8.9767,9.0951,3383889,0
1987-09-09,9.0694,9.1378,9.0694,9.0951,1193625,0
1987-09-10,9.1378,9.2569,9.1128,9.1378,2121938,0
1987-09-11,9.1636,9.2569,9.1636,9.2569,2029587,0
1987-09-14,9.3238,9.3905,9.2569,9.3905,1907344,0
1987-09-15,9.4337,9.4337,9.3492,9.3492,1601995,0
1987-09-16,9.2987,9.3492,9.1378,9.1378,1144512,0
1987-09-17,9.1636,9.2056,9.0951,9.1378,1462671,0
1987-09-18,9.1378,9.1884,9.1128,9.1128,1597728,0
1987-09-21,9.1636,9.2056,9.0694,9.1884,1543809,0
1987-09-22,9.2298,9.3905,9.0951,9.2987,1708231,0
1987-09-23,9.2987,9.364,9.2298,9.2734,1530464,0
1987-09-24,9.2734,9.2987,9.1884,9.2298,1039883,0
1987-09-25,9.2298,9.2734,9.2056,9.2734,1096469,0
1987-09-28,9.2987,9.508,9.2734,9.4337,2888508,0
1987-09-29,9.4337,9.4337,9.3238,9.3492,1485625,0
1987-09-30,9.2298,9.364,9.2298,9.2987,1877450,0
1987-10-01,9.2987,9.3492,9.2569,9.2734,1371386,0
1987-10-02,9.3492,9.3905,9.3492,9.3492,1529397,0
1987-10-05,9.364,9.3905,9.2987,9.364,1709829,0
1987-10-06,9.3492,9.364,9.1884,9.2056,1640433,0
1987-10-07,9.2569,9.2734,9.1378,9.1884,1519254,0
1987-10-08,9.1636,9.1636,9.0032,9.0449,1989550,0
1987-10-09,9.0287,9.0287,8.9358,8.9524,1296118,0
1987-10-12,8.9358,8.9358,8.8688,8.9106,1655377,0
1987-10-13,8.9358,8.9767,8.8851,8.9358,1226721,0
1987-10-14,8.8851,8.9106,8.7252,8.7929,2633875,0
1987-10-15,8.7076,8.7252,8.5644,8.5644,3727139,0
1987-10-16,8.5477,8.5644,7.9748,7.9748,7262635,0
1987-10-19,7.6291,7.7217,7.0388,7.0388,10828561,0
1987-10-20,7.3593,7.7217,6.2131,7.1316,9138484,0
1987-10-21,7.3338,7.6795,7.3338,7.5869,6592156,0
1987-10-22,7.1062,7.4268,6.6677,7.3593,4812932,0
1987-10-23,7.1739,7.4687,7.1485,7.2157,3297414,0
1987-10-26,6.533,6.9209,6.533,6.786,4552425,0
1987-10-27,6.8534,6.9882,6.5835,6.6005,4035687,0
1987-10-28,6.3729,6.8534,6.3054,6.7607,5391591,0
1987-10-29,6.7607,6.9882,6.6677,6.9461,3990311,0
1987-10-30,6.8534,7.1316,6.5835,7.0641,6512618,0
1987-11-02,7.0388,7.1062,6.9716,7.0388,4974680,0
1987-11-03,6.9209,6.9209,6.7607,6.8534,3080684,0
1987-11-04,6.7186,6.8786,6.6677,6.8534,2911462,0
1987-11-05,6.7186,6.8534,6.6511,6.7186,4148857,0
1987-11-06,6.6933,6.7186,6.5835,6.5835,3248834,0
1987-11-09,6.4406,6.533,6.3983,6.4655,3171964,0
1987-11-10,6.2381,6.4909,6.2381,6.4238,4081060,0
1987-11-11,6.4406,6.533,6.2801,6.3475,2864482,0
1987-11-12,6.6511,6.6677,6.4238,6.4406,3406311,0
1987-11-13,6.4909,6.6005,6.4655,6.5835,2790282,0
1987-11-16,6.6511,6.6677,6.5835,6.6511,1901471,0
1987-11-17,6.6005,6.6257,6.5584,6.6005,2145958,0
1987-11-18,6.6257,6.7607,6.5835,6.7607,1979410,0
1987-11-19,6.7186,6.7439,6.5584,6.6257,1225122,0
1987-11-20,6.4909,6.6933,6.4655,6.6677,3749561,0
1987-11-23,6.6257,6.6677,6.5077,6.5835,1719972,0
1987-11-24,6.6511,6.6677,6.5584,6.5835,1663389,0
1987-11-25,6.533,6.5835,6.1453,6.4909,2765727,0
1987-11-27,6.4655,6.533,6.4655,6.4909,1265691,0
1987-11-30,6.3983,6.6677,6.2801,6.2801,2814840,0
1987-12-01,6.3475,6.6511,6.3475,6.4406,2949895,0
1987-12-02,6.4909,6.6005,6.4655,6.5584,2172118,0
1987-12-03,6.533,6.5584,6.3983,6.4238,2289024,0
1987-12-04,6.2632,6.4238,6.2632,6.3307,2517499,0
1987-12-07,6.2632,6.3729,6.2381,6.3475,2002364,0
1987-12-08,6.3054,6.4238,6.3054,6.3983,1979410,0
1987-12-09,6.3475,6.533,6.3475,6.4909,2434759,0
1987-12-10,6.3054,6.6511,6.2632,6.5835,3272854,0
1987-12-11,6.533,6.6511,6.4909,6.5077,1511779,0
1987-12-14,6.5584,6.6005,6.4238,6.4655,1845420,0
1987-12-15,6.5584,6.7439,6.5077,6.7186,3629450,0
1987-12-16,6.6005,6.904,6.5835,6.8534,4605809,0
1987-12-17,6.8534,6.9209,6.6257,6.6257,3224810,0
1987-12-18,6.7186,6.9209,6.6511,6.9209,3714862,0
1987-12-21,6.8786,7.2157,6.8786,7.1485,3634784,0
1987-12-22,7.241,7.241,7.0811,7.2157,4061310,0
1987-12-23,7.1739,7.241,7.1485,7.1485,1837413,0
1987-12-24,7.1992,7.2157,7.0811,7.1485,831694,0
1987-12-28,7.0811,7.0811,6.9882,7.0135,1911611,0
1987-12-29,6.9882,7.0135,6.904,6.9209,1564095,0
1987-12-30,6.904,6.9716,6.8534,6.904,2180126,0
1987-12-31,6.786,6.8534,6.7439,6.7607,3563256,0
1988-01-04,6.8281,7.1316,6.8281,7.0811,2507359,0
1988-01-05,7.3593,7.4014,7.3085,7.3593,3317161,0
1988-01-06,7.3593,7.654,7.3338,7.5869,3494927,0
1988-01-07,7.5362,7.6962,7.4519,7.6795,2906122,0
1988-01-08,7.6795,7.7723,7.1485,7.1739,4464878,0
1988-01-11,7.2918,7.4519,7.1485,7.4519,2865549,0
1988-01-12,7.4942,7.654,7.3338,7.6291,2693125,0
1988-01-13,7.6291,7.6795,7.4942,7.6795,2733698,0
1988-01-14,7.5616,7.6795,7.5616,7.6291,1344161,0
1988-01-15,7.8568,7.9071,7.7723,7.8398,3980701,0
1988-01-18,7.8398,7.8817,7.8145,7.8145,1319608,0
1988-01-19,7.7723,7.8817,7.7217,7.8398,2299168,0
1988-01-20,7.7892,7.8398,7.654,7.6962,2189201,0
1988-01-21,7.6795,7.6795,7.4942,7.5869,2031725,0
1988-01-22,7.6291,7.8398,7.6291,7.8398,1300386,0
1988-01-25,7.8817,8.2275,7.7723,8.2275,4328222,0
1988-01-26,8.2697,8.2697,8.1599,8.1767,4906883,0
1988-01-27,8.1599,8.2445,7.9997,8.042,3370545,0
1988-01-28,8.0674,8.2024,8.042,8.1767,1646839,0
1988-01-29,8.2445,8.4044,8.2275,8.3624,3491722,0
1988-02-01,8.455,8.5907,7.924,8.455,4345836,0
1988-02-02,8.3876,8.4299,8.3371,8.4044,2157170,0
1988-02-03,8.4044,8.6406,8.3371,8.4299,4113622,0
1988-02-04,8.4044,8.4971,8.2445,8.455,4326083,0
1988-02-05,8.3876,8.455,8.3624,8.3624,1521389,0
1988-02-08,8.3624,8.3624,8.1094,8.1767,1619079,0
1988-02-09,8.1599,8.4044,8.1599,8.3876,2371233,0
1988-02-10,8.4971,8.6406,8.4804,8.5907,4675203,0
1988-02-11,8.6406,8.6406,8.455,8.5907,3565390,0
1988-02-12,8.5907,8.6569,8.5477,8.6569,3297414,0
1988-02-16,8.6569,8.7754,8.6569,8.75,2269276,0
1988-02-17,8.8429,8.8688,8.6406,8.7252,3508271,0
1988-02-18,8.6569,8.6819,8.5907,8.5907,1940440,0
1988-02-19,8.5907,8.75,8.5477,8.75,2003964,0
1988-02-22,8.7252,8.7754,8.6819,8.7754,1986882,0
1988-02-23,8.7252,8.7754,8.6569,8.7252,1937234,0
1988-02-24,8.75,8.7929,8.7252,8.75,3619306,0
1988-02-25,8.75,8.8851,8.7252,8.7754,4596199,0
1988-02-26,8.7754,8.7929,8.6819,8.6819,1166403,0
1988-02-29,8.75,8.7754,8.6157,8.6819,3389227,0
1988-03-01,8.6819,8.6819,8.5644,8.5907,2271407,0
1988-03-02,8.5907,8.6157,8.3876,8.4044,2917865,0
1988-03-03,8.4044,8.4971,8.3202,8.4971,1970868,0
1988-03-04,8.4299,8.6406,8.3876,8.5644,2421416,0
1988-03-07,8.5644,8.7076,8.5644,8.6569,1448791,0
1988-03-08,8.6406,8.7252,8.6157,8.6569,1993287,0
1988-03-09,8.6819,8.75,8.6569,8.6819,2078701,0
1988-03-10,8.7252,8.7754,8.6569,8.7076,1918552,0
1988-03-11,8.5477,8.6819,8.455,8.6819,1986882,0
1988-03-14,8.7252,8.7754,8.6569,8.75,2512695,0
1988-03-15,8.7754,8.9524,8.75,8.9106,3394034,0
1988-03-16,8.9106,8.9767,8.7754,8.8688,3921983,0
1988-03-17,8.8429,8.9358,8.817,8.9358,3405244,0
1988-03-18,9.0287,9.0449,8.8851,9.0449,4071451,0
1988-03-21,8.9358,9.0032,8.8688,8.9106,4033552,0
1988-03-22,8.9358,8.9358,8.7929,8.8688,2079234,0
1988-03-23,8.8429,8.8429,8.6569,8.6569,2132616,0
1988-03-24,8.5477,8.5644,8.455,8.4804,2494544,0
1988-03-25,8.5223,8.6569,8.4804,8.5907,2111795,0
1988-03-28,8.455,8.5644,8.4044,8.5477,1351099,0
1988-03-29,8.5644,8.6569,8.5644,8.6157,2096318,0
1988-03-30,8.5907,8.6157,8.4971,8.4971,3085486,0
1988-03-31,8.5223,8.5223,8.3624,8.4971,2390987,0
1988-04-04,8.455,8.5223,8.1767,8.2024,2255926,0
1988-04-05,8.3202,8.4044,8.2697,8.4044,1475481,0
1988-04-06,8.4299,8.7076,8.4299,8.6406,4193163,0
1988-04-07,8.6569,8.6819,8.5223,8.5477,1716770,0
1988-04-08,8.5223,8.7076,8.4971,8.6569,2009837,0
1988-04-11,8.6406,8.6819,8.5644,8.6569,1567298,0
1988-04-12,8.6406,8.7076,8.5477,8.6569,2799892,0
1988-04-13,8.6157,8.6569,8.5477,8.6569,878670,0
1988-04-14,8.5223,8.6406,8.3202,8.4044,2567143,0
1988-04-15,8.4299,8.455,8.2275,8.4299,1818196,0
1988-04-18,8.3876,8.3876,8.295,8.295,895755,0
1988-04-19,8.3371,8.3624,8.1599,8.2275,1494166,0
1988-04-20,8.2024,8.295,8.1348,8.2275,1637234,0
1988-04-21,8.2697,8.4044,8.2445,8.295,1372988,0
1988-04-22,8.3371,8.3624,8.2024,8.3371,1448257,0
1988-04-25,8.3202,8.6406,8.295,8.5907,1286507,0
1988-04-26,8.5477,8.6157,8.5223,8.5644,1375659,0
1988-04-27,8.5644,8.6819,8.5477,8.6157,1290243,0
1988-04-28,8.6406,8.8429,8.6406,8.817,2257529,0
1988-04-29,8.8429,8.8429,8.6819,8.7754,1589185,0
1988-05-02,8.7754,8.8429,8.7252,8.817,1597191,0
1988-05-03,8.7754,9.0694,8.7754,9.0449,3000610,0
1988-05-04,9.0694,9.1128,8.9767,8.9767,2153438,0
1988-05-05,8.9106,8.9524,8.8688,8.9106,1291315,0
1988-05-06,8.9106,9.0694,8.9106,8.9524,3272854,0
1988-05-09,8.8688,8.9358,8.817,8.8851,2040264,0
1988-05-10,8.8851,9.0032,8.8851,8.9358,2188666,0
1988-05-11,8.8429,8.9106,8.7754,8.8429,1664987,0
1988-05-12,8.8851,8.9106,8.817,8.8429,1533672,0
1988-05-13,9.0287,9.0951,8.9524,9.0951,2246319,0
1988-05-16,9.1128,9.1884,9.0032,9.1636,2512163,0
1988-05-17,9.2569,9.2569,9.1636,9.2298,4029816,0
1988-05-18,9.2298,9.2298,9.0032,9.0449,4144586,0
1988-05-19,8.9358,9.0287,8.8429,8.9524,2806297,0
1988-05-20,9.0287,9.2734,8.9767,9.2298,5323796,0
1988-05-23,9.2734,9.484,9.2734,9.4572,8232054,0
1988-05-24,9.508,9.845,9.484,9.845,11815063,0
1988-05-25,9.779,9.802,9.738,9.802,6341794,0
1988-05-26,9.802,9.871,9.712,9.779,6389834,0
1988-05-27,9.754,9.845,9.712,9.845,2579425,0
1988-05-31,9.802,10.058,9.779,10.058,6192323,0
1988-06-01,10.058,10.123,9.915,10.076,5925414,0
1988-06-02,9.915,10.14,9.915,10.058,4133911,0
1988-06-03,10.032,10.123,9.963,10.076,2193471,0
1988-06-06,10.032,10.192,9.981,10.14,3273923,0
1988-06-07,10.058,10.099,9.845,9.915,3564322,0
1988-06-08,9.963,10.076,9.963,10.032,4150996,0
1988-06-09,10.058,10.166,10.007,10.123,4527338,0
1988-06-10,10.099,10.284,10.099,10.216,3726605,0
1988-06-13,10.233,10.233,10.076,10.192,2321054,0
1988-06-14,10.303,10.377,10.192,10.303,5404940,0
1988-06-15,10.303,10.377,10.233,10.377,2808966,0
1988-06-16,10.284,10.284,9.915,9.915,4121633,0
1988-06-17,9.939,10.058,9.897,10.032,5628611,0
1988-06-20,9.939,9.981,9.871,9.981,1023336,0
1988-06-21,10.099,10.26,10.058,10.26,2988333,0
1988-06-22,10.486,10.605,10.46,10.579,7935781,0
1988-06-23,10.527,10.579,10.46,10.553,3064132,0
1988-06-24,10.527,10.623,10.527,10.553,2979787,0
1988-06-27,10.623,10.741,10.553,10.553,5574692,0
1988-06-28,10.512,10.605,10.377,10.553,4030347,0
1988-06-29,10.553,10.647,10.553,10.623,4006329,0
1988-06-30,10.671,10.741,10.623,10.741,5466861,0
1988-07-01,10.741,10.806,10.689,10.78,4076793,0
1988-07-05,10.741,10.832,10.715,10.806,3229619,0
1988-07-06,10.806,10.85,10.766,10.806,5818648,0
1988-07-07,10.741,10.806,10.715,10.78,2308776,0
1988-07-08,10.741,10.78,10.715,10.741,1484557,0
1988-07-11,10.741,10.806,10.689,10.78,2298636,0
1988-07-12,10.741,10.766,10.689,10.715,1974606,0
1988-07-13,10.671,10.876,10.671,10.876,1902540,0
1988-07-14,10.806,10.901,10.741,10.806,2563411,0
1988-07-15,10.85,10.876,10.715,10.806,2022113,0
1988-07-18,10.766,10.78,10.579,10.605,1861968,0
1988-07-19,10.623,10.671,10.421,10.553,2649888,0
1988-07-20,10.605,10.623,10.527,10.623,1131697,0
1988-07-21,10.579,10.605,10.421,10.527,1313200,0
1988-07-22,10.46,10.579,10.444,10.512,1216583,0
1988-07-25,10.46,10.647,10.216,10.647,4700831,0
1988-07-26,10.647,10.876,10.623,10.78,4243342,0
1988-07-27,10.78,10.832,10.605,10.623,2245251,0
1988-07-28,10.647,10.901,10.623,10.901,3412185,0
1988-07-29,10.901,11.062,10.876,11.062,7231675,0
1988-08-01,11.062,11.516,11.035,11.397,10269649,0
1988-08-02,11.424,11.516,11.355,11.424,6209408,0
1988-08-03,11.331,11.472,11.314,11.424,2068022,0
1988-08-04,11.355,11.424,11.331,11.424,2576223,0
1988-08-05,11.424,11.542,11.331,11.38,6064210,0
1988-08-08,11.286,11.314,11.009,11.062,2121938,0
1988-08-09,11.152,11.171,10.832,11.152,5378783,0
1988-08-10,11.085,11.125,10.876,10.901,3370545,0
1988-08-11,10.966,11.009,10.806,10.901,2392054,0
1988-08-12,10.876,10.901,10.832,10.876,2262333,0
1988-08-15,10.806,10.85,10.46,10.715,2542053,0
1988-08-16,10.579,10.806,10.527,10.689,3520552,0
1988-08-17,10.766,10.832,10.671,10.806,1681004,0
1988-08-18,10.85,10.876,10.715,10.715,2200411,0
1988-08-19,10.766,10.806,10.671,10.671,1550217,0
1988-08-22,10.689,10.689,10.512,10.512,1239533,0
1988-08-23,10.444,10.486,10.351,10.351,1739722,0
1988-08-24,10.351,10.78,10.351,10.715,3838172,0
1988-08-25,10.486,10.741,10.486,10.715,2999542,0
1988-08-26,10.741,10.85,10.741,10.78,2570882,0
1988-08-29,10.832,10.94,10.832,10.901,1087393,0
1988-08-30,10.923,10.94,10.876,10.876,1217647,0
1988-08-31,10.923,10.923,10.741,10.78,1591856,0
1988-09-01,10.715,10.741,10.605,10.671,1435442,0
1988-09-02,10.766,10.94,10.741,10.876,1780826,0
1988-09-06,10.923,10.94,10.832,10.876,1457328,0
1988-09-07,10.94,11.062,10.85,10.923,4025012,0
1988-09-08,10.901,11.085,10.876,10.966,2798290,0
1988-09-09,10.94,11.1,10.901,11.035,2401126,0
1988-09-12,11.062,11.125,11.035,11.1,2523373,0
1988-09-13,11.085,11.424,11.085,11.38,3950810,0
1988-09-14,11.446,11.472,11.331,11.424,3162892,0
1988-09-15,11.424,11.424,11.331,11.331,2482270,0
1988-09-16,11.26,11.314,10.992,11.244,4912757,0
1988-09-19,11.1,11.244,11.085,11.222,2150766,0
1988-09-20,11.222,11.26,11.1,11.152,1074050,0
1988-09-21,11.197,11.222,11.1,11.125,1015328,0
1988-09-22,11.125,11.152,10.923,11.009,2919465,0
1988-09-23,11.035,11.244,11.009,11.222,2137953,0
1988-09-26,11.244,11.331,11.171,11.331,1798979,0
1988-09-27,11.331,11.38,11.26,11.286,1474948,0
1988-09-28,11.26,11.397,11.26,11.38,2540991,0
1988-09-29,11.397,11.65,11.38,11.634,4676274,0
1988-09-30,11.65,11.796,11.607,11.718,4139248,0
1988-10-03,11.676,11.676,11.472,11.581,2609855,0
1988-10-04,11.581,11.65,11.559,11.65,1768549,0
1988-10-05,11.65,11.796,11.634,11.742,2168380,0
1988-10-06,11.742,11.834,11.718,11.718,2035461,0
1988-10-07,11.811,12.037,11.811,12.022,5653701,0
1988-10-10,12.022,12.113,11.953,12.089,2849003,0
1988-10-11,12.037,12.089,11.995,12.062,1881720,0
1988-10-12,11.929,11.929,11.718,11.796,6178978,0
1988-10-13,11.7,11.929,11.7,11.768,5267745,0
1988-10-14,11.904,11.953,11.811,11.877,2284218,0
1988-10-17,11.834,11.969,11.811,11.969,1857165,0
1988-10-18,11.995,12.25,11.969,12.25,3050253,0
1988-10-19,12.25,12.25,12.089,12.13,3410582,0
1988-10-20,12.113,12.343,12.089,12.343,2365893,0
1988-10-21,12.265,12.36,12.224,12.25,3932658,0
1988-10-24,12.265,12.29,12.13,12.156,1914815,0
1988-10-25,12.113,12.156,12.022,12.037,1761613,0
1988-10-26,12.037,12.037,11.929,11.995,1916415,0
1988-10-27,11.953,11.969,11.796,11.86,2265538,0
1988-10-28,11.86,11.877,11.811,11.834,843436,0
1988-10-31,11.796,11.904,11.768,11.86,1267828,0
1988-11-01,11.904,11.929,11.768,11.86,1844887,0
1988-11-02,11.834,11.834,11.516,11.65,2266073,0
1988-11-03,11.676,11.877,11.676,11.877,2940821,0
1988-11-04,11.718,11.834,11.718,11.718,1787766,0
1988-11-07,11.676,11.718,11.559,11.65,1267291,0
1988-11-08,11.742,11.796,11.7,11.7,1496834,0
1988-11-09,11.676,11.676,11.424,11.607,1868376,0
1988-11-10,11.542,11.581,11.424,11.542,1627084,0
1988-11-11,11.446,11.49,11.197,11.26,2355751,0
1988-11-14,11.314,11.314,11.085,11.171,3211469,0
1988-11-15,11.244,11.314,11.171,11.26,2970714,0
1988-11-16,11.244,11.26,11.1,11.125,2533515,0
1988-11-17,11.244,11.355,11.171,11.314,1773889,0
1988-11-18,11.38,11.397,11.331,11.38,1356440,0
1988-11-21,11.38,11.38,11.244,11.314,1444521,0
1988-11-22,11.26,11.355,11.26,11.314,1661253,0
1988-11-23,11.314,11.49,11.244,11.472,3002210,0
1988-11-25,11.331,11.355,11.26,11.331,1013192,0
1988-11-28,11.26,11.314,11.125,11.125,2932282,0
1988-11-29,11.085,11.314,11.085,11.286,2438497,0
1988-11-30,11.331,11.397,11.286,11.331,2548994,0
1988-12-01,11.314,11.314,11.244,11.286,1787766,0
1988-12-02,11.222,11.424,11.171,11.397,2393654,0
1988-12-05,11.397,11.768,11.38,11.718,2619462,0
1988-12-06,11.742,11.768,11.581,11.634,2365361,0
1988-12-07,11.581,11.634,11.516,11.542,2764125,0
1988-12-08,11.49,11.49,11.424,11.472,2403795,0
1988-12-09,11.424,11.49,11.424,11.472,1363910,0
1988-12-12,11.472,11.472,11.331,11.331,1419429,0
1988-12-13,11.314,11.314,11.152,11.26,1888661,0
1988-12-14,11.222,11.331,11.197,11.26,1915352,0
1988-12-15,11.222,11.26,11.171,11.244,1010525,0
1988-12-16,11.222,11.244,11.152,11.171,2271407,0
1988-12-19,11.222,11.222,11.1,11.171,1882251,0
1988-12-20,11.171,11.244,10.992,10.992,3284067,0
1988-12-21,10.992,10.992,10.647,10.689,5509568,0
1988-12-22,10.741,10.901,10.715,10.806,6993059,0
1988-12-23,10.85,10.923,10.85,10.923,1345763,0
1988-12-27,10.923,10.923,10.715,10.766,2165178,0
1988-12-28,10.832,10.94,10.806,10.923,1643639,0
1988-12-29,10.94,11.222,10.94,11.152,2136890,0
1988-12-30,11.286,11.314,11.085,11.085,1945775,0
1989-01-03,11.1,11.1,10.78,10.901,2444367,0
1989-01-04,10.923,11.009,10.923,10.94,2566611,0
1989-01-05,10.966,11.085,10.966,10.992,5000301,0
1989-01-06,11.035,11.152,10.966,11.1,3058260,0
1989-01-09,11.035,11.062,10.966,10.966,4140319,0
1989-01-10,10.94,10.992,10.876,10.901,2720888,0
1989-01-11,10.901,10.992,10.901,10.992,1889191,0
1989-01-12,11.035,11.286,11.009,11.244,4065047,0
1989-01-13,11.244,11.26,11.1,11.171,2482804,0
1989-01-16,11.197,11.222,11.152,11.171,1939373,0
1989-01-17,11.085,11.125,11.009,11.062,2190802,0
1989-01-18,11.009,11.222,10.992,11.222,2046136,0
1989-01-19,11.171,11.26,11.152,11.197,3530160,0
1989-01-20,11.171,11.197,10.876,10.94,5404402,0
1989-01-23,10.923,10.923,10.579,10.689,11565765,0
1989-01-24,10.741,10.923,10.741,10.876,7055514,0
1989-01-25,10.94,11.171,10.923,11.171,3704716,0
1989-01-26,11.152,11.607,11.125,11.516,4224659,0
1989-01-27,11.559,11.65,11.446,11.559,5588574,0
1989-01-30,11.516,11.65,11.446,11.49,2362691,0
1989-01-31,11.49,11.607,11.424,11.581,3992450,0
1989-02-01,11.559,11.7,11.49,11.676,4213448,0
1989-02-02,11.676,11.676,11.607,11.607,1855027,0
1989-02-03,11.581,11.7,11.559,11.634,3828033,0
1989-02-06,11.516,11.581,11.49,11.559,2510026,0
1989-02-07,11.542,11.65,11.542,11.634,2656292,0
1989-02-08,11.634,11.634,11.331,11.542,5358495,0
1989-02-09,11.516,11.516,11.424,11.472,3160223,0
1989-02-10,11.355,11.446,11.314,11.424,2555935,0
1989-02-13,11.244,11.38,11.222,11.314,2492946,0
1989-02-14,11.424,11.472,11.424,11.424,1955921,0
1989-02-15,11.286,11.397,11.286,11.397,2713412,0
1989-02-16,11.38,11.397,11.286,11.355,3300616,0
1989-02-17,11.424,11.542,11.38,11.49,2606648,0
1989-02-21,11.516,11.634,11.49,11.634,3225350,0
1989-02-22,11.581,11.607,11.397,11.424,2955767,0
1989-02-23,11.38,11.424,11.331,11.424,2161972,0
1989-02-24,11.446,11.446,11.171,11.171,2973917,0
1989-02-27,11.171,11.197,11.085,11.152,2374434,0
1989-02-28,11.244,11.314,11.222,11.314,2456645,0
1989-03-01,11.38,11.424,11.286,11.331,3092425,0
1989-03-02,11.38,11.65,11.38,11.607,2473191,0
1989-03-03,11.559,11.953,11.559,11.904,4419507,0
1989-03-06,11.904,11.969,11.834,11.953,3347057,0
1989-03-07,11.953,12.022,11.877,11.953,2841530,0
1989-03-08,11.768,11.929,11.768,11.877,2354687,0
1989-03-09,11.834,11.929,11.834,11.904,1237397,0
1989-03-10,11.877,12.181,11.811,12.156,4252952,0
1989-03-13,12.198,12.36,12.198,12.224,5716156,0
1989-03-14,12.265,12.29,12.181,12.25,2160374,0
1989-03-15,12.25,12.586,12.25,12.451,3593684,0
1989-03-16,12.476,12.662,12.451,12.662,4582321,0
1989-03-17,12.476,12.476,12.29,12.383,5039804,0
1989-03-20,12.29,12.29,12.037,12.089,3668417,0
1989-03-21,12.113,12.181,12.022,12.062,2966444,0
1989-03-22,12.062,12.062,11.929,11.969,2039728,0
1989-03-23,11.995,12.037,11.834,11.877,2138485,0
1989-03-27,11.834,11.929,11.811,11.86,2142223,0
1989-03-28,11.904,12.25,11.904,12.25,2617859,0
1989-03-29,12.25,12.36,12.25,12.317,1505909,0
1989-03-30,12.29,12.424,12.29,12.424,1379927,0
1989-03-31,12.424,12.476,12.36,12.476,2514831,0
1989-04-03,12.502,12.502,12.343,12.36,1606270,0
1989-04-04,12.36,12.586,12.343,12.544,1549682,0
1989-04-05,12.519,12.705,12.476,12.705,2339204,0
1989-04-06,12.662,12.662,12.586,12.662,1626017,0
1989-04-07,12.61,12.77,12.586,12.636,1539540,0
1989-04-10,12.636,12.68,12.61,12.662,879203,0
1989-04-11,12.636,12.77,12.586,12.77,1807520,0
1989-04-12,12.797,12.887,12.77,12.824,3076946,0
1989-04-13,12.824,12.839,12.705,12.73,1314802,0
1989-04-14,12.839,13.067,12.824,13.067,2699000,0
1989-04-17,13.023,13.21,12.997,13.116,2002895,0
1989-04-18,13.21,13.387,13.183,13.368,4879126,0
1989-04-19,13.368,13.438,13.368,13.387,3191183,0
1989-04-20,13.387,13.413,13.226,13.293,2291694,0
1989-04-21,13.319,13.368,13.277,13.343,3163423,0
1989-04-24,13.293,13.387,13.252,13.252,2539389,0
1989-04-25,13.277,13.343,13.132,13.21,3315563,0
1989-04-26,13.319,13.547,13.252,13.529,5977193,0
1989-04-27,13.664,13.919,13.638,13.842,9536179,0
1989-04-28,13.867,13.985,13.8,13.867,4961333,0
1989-05-01,13.824,14.094,13.774,14.094,3427132,0
1989-05-02,14.094,14.508,14.094,14.32,6122927,0
1989-05-03,14.398,14.438,14.12,14.215,4277508,0
1989-05-04,14.144,14.16,13.893,13.985,3471440,0
1989-05-05,14.079,14.094,13.96,14.001,4626625,0
1989-05-08,13.933,13.933,13.758,13.867,2013574,0
1989-05-09,13.867,13.933,13.758,13.824,2845800,0
1989-05-10,13.8,13.8,13.664,13.774,2781743,0
1989-05-11,13.867,14.188,13.824,14.188,2785478,0
1989-05-12,14.534,14.641,14.415,14.625,6465643,0
1989-05-15,14.641,14.921,14.625,14.921,4296191,0
1989-05-16,14.869,15.055,14.83,15.055,5600321,0
1989-05-17,14.802,14.947,14.71,14.786,4305803,0
1989-05-18,14.786,14.854,14.483,14.71,4970943,0
1989-05-19,14.694,14.786,14.625,14.694,3596889,0
1989-05-22,14.786,14.786,14.601,14.625,2570349,0
1989-05-23,14.508,14.557,14.398,14.415,2928541,0
1989-05-24,14.348,14.465,14.238,14.465,2899717,0
1989-05-25,14.438,14.483,14.376,14.483,1646305,0
1989-05-26,14.465,14.694,14.415,14.625,4335694,0
1989-05-30,14.71,14.83,14.625,14.802,4742466,0
1989-05-31,14.854,14.894,14.694,14.694,2468389,0
1989-06-01,14.668,14.668,14.557,14.625,2472657,0
1989-06-02,14.694,14.694,14.279,14.398,4946921,0
1989-06-05,14.415,14.415,13.758,13.824,5766338,0
1989-06-06,13.985,14.215,13.893,14.027,7734533,0
1989-06-07,14.12,14.16,14.027,14.16,3414318,0
1989-06-08,14.238,14.238,14.12,14.144,1890793,0
1989-06-09,14.052,14.094,13.689,13.893,4071988,0
1989-06-12,13.774,14.256,13.638,14.256,2882635,0
1989-06-13,14.052,14.12,13.774,14.052,2802207,0
1989-06-14,14.088,14.256,14.052,14.188,1946668,0
1989-06-15,14.151,14.151,13.638,13.842,3854898,0
1989-06-16,13.774,13.919,13.743,13.774,3570197,0
1989-06-19,13.807,13.951,13.673,13.951,2486537,0
1989-06-20,13.919,13.951,13.774,13.807,1371205,0
1989-06-21,13.774,13.807,13.572,13.638,2377994,0
1989-06-22,13.638,14.018,13.606,13.985,1823888,0
1989-06-23,14.088,14.188,14.018,14.188,2090087,0
1989-06-26,14.12,14.188,14.052,14.12,970129,0
1989-06-27,14.088,14.223,14.018,14.052,1139532,0
1989-06-28,13.985,13.985,13.368,13.538,3345990,0
1989-06-29,13.471,13.471,13.261,13.327,2792597,0
1989-06-30,13.327,13.327,13.023,13.159,2547395,0
1989-07-03,13.192,13.438,13.192,13.438,1237397,0
1989-07-05,13.438,13.503,13.293,13.404,1956278,0
1989-07-06,13.471,13.503,13.261,13.327,1878337,0
1989-07-07,13.368,13.706,13.293,13.606,2446681,0
1989-07-10,13.638,13.743,13.606,13.638,1348432,0
1989-07-11,13.743,13.919,13.673,13.807,2851674,0
1989-07-12,13.842,13.884,13.706,13.884,1574773,0
1989-07-13,13.884,13.919,13.807,13.884,998247,0
1989-07-14,13.884,13.919,13.706,13.884,1545945,0
1989-07-17,13.807,14.018,13.774,14.018,1429929,0
1989-07-18,13.884,13.951,13.807,13.807,1021020,0
1989-07-19,13.807,13.951,13.743,13.951,2561627,0
1989-07-20,14.052,14.465,14.018,14.287,4001168,0
1989-07-21,14.256,14.429,14.188,14.398,3163778,0
1989-07-24,14.287,14.429,14.256,14.398,1246650,0
1989-07-25,14.465,14.632,14.256,14.287,2979787,0
1989-07-26,14.287,14.398,14.018,14.151,2873735,0
1989-07-27,14.188,14.256,14.088,14.256,4207936,0
1989-07-28,14.256,14.398,14.151,14.398,4504026,0
1989-07-31,14.32,14.913,14.256,14.358,1852364,0
1989-08-01,14.398,14.465,13.884,13.985,3866645,0
1989-08-02,13.985,14.018,13.706,13.842,2895447,0
1989-08-03,13.842,13.919,13.638,13.743,2351659,0
1989-08-04,13.606,13.774,13.606,13.774,2634228,0
1989-08-07,13.807,14.12,13.774,14.088,3063775,0
1989-08-08,14.534,14.769,14.465,14.769,4132128,0
1989-08-09,14.802,14.869,14.601,14.601,3425352,0
1989-08-10,14.429,14.601,14.32,14.566,2347389,0
1989-08-11,14.566,14.802,14.12,14.32,4686593,0
1989-08-14,14.256,14.5,14.223,14.32,1526730,0
1989-08-15,14.429,14.566,14.32,14.534,1386157,0
1989-08-16,14.534,14.566,14.465,14.566,1432062,0
1989-08-17,14.534,14.566,14.465,14.534,1725664,0
1989-08-18,14.5,14.734,14.358,14.668,3286915,0
1989-08-21,14.668,14.769,14.601,14.734,2240982,0
1989-08-22,14.632,14.668,14.398,14.465,1892218,0
1989-08-23,14.566,14.601,14.465,14.566,1772285,0
1989-08-24,14.601,15.148,14.601,15.148,3835324,0
1989-08-25,15.148,15.251,14.98,15.115,2862703,0
1989-08-28,15.012,15.148,14.98,15.148,1537759,0
1989-08-29,15.046,15.115,14.668,14.668,3345634,0
1989-08-30,14.703,15.012,14.703,14.869,2529956,0
1989-08-31,14.947,15.012,14.802,15.012,1247362,0
1989-09-01,15.046,15.492,14.98,15.457,2540632,0
1989-09-05,15.457,15.662,15.43,15.492,3760593,0
1989-09-06,15.348,15.385,15.215,15.215,2000050,0
1989-09-07,15.251,15.251,15.082,15.082,1592211,0
1989-09-08,15.115,15.285,15.012,15.251,2024606,0
1989-09-11,15.18,15.18,14.802,14.838,1520322,0
1989-09-12,14.838,15.251,14.838,15.215,2444901,0
1989-09-13,15.046,15.628,15.046,15.385,4122879,0
1989-09-14,15.317,15.385,15.115,15.251,2047381,0
1989-09-15,15.317,15.492,15.215,15.492,3674470,0
1989-09-18,15.529,15.762,15.492,15.662,2027809,0
1989-09-19,15.696,16.011,15.696,15.93,3198659,0
1989-09-20,15.93,16.246,15.93,16.075,2884769,0
1989-09-21,15.973,16.109,15.901,16.043,1445229,0
1989-09-22,16.109,16.177,16.043,16.142,1618189,0
1989-09-25,16.109,16.109,15.628,15.901,1533137,0
1989-09-26,15.83,15.973,15.696,15.762,3131750,0
1989-09-27,15.662,15.867,15.529,15.796,1847020,0
1989-09-28,15.796,15.867,15.662,15.732,1705023,0
1989-09-29,15.83,15.901,15.595,15.628,1191489,0
1989-10-02,15.43,15.662,15.43,15.529,2394719,0
1989-10-03,15.901,16.448,15.83,16.377,4424667,0
1989-10-04,15.901,16.448,15.901,16.312,5338924,0
1989-10-05,16.177,16.177,16.011,16.109,2332444,0
1989-10-06,16.109,16.142,16.011,16.109,1709650,0
1989-10-09,16.109,16.109,15.901,16.043,1101094,0
1989-10-10,16.075,16.109,15.901,16.011,1049849,0
1989-10-11,16.043,16.377,16.043,16.312,2153078,0
1989-10-12,16.347,16.96,16.277,16.826,3658096,0
1989-10-13,16.792,16.927,15.529,15.732,4374130,0
1989-10-16,15.628,16.377,15.215,16.246,8476013,0
1989-10-17,16.177,16.246,15.762,16.043,4162381,0
1989-10-18,15.901,15.973,15.762,15.83,1820686,0
1989-10-19,15.901,16.142,15.83,16.075,2600423,0
1989-10-20,16.075,16.277,16.011,16.043,2892956,0
1989-10-23,16.177,16.347,15.796,15.796,3176947,0
1989-10-24,15.796,15.93,15.18,15.796,2992599,0
1989-10-25,15.732,15.867,15.662,15.762,1122448,0
1989-10-26,15.762,15.796,15.082,15.251,3424285,0
1989-10-27,15.18,15.385,14.947,14.98,2702916,0
1989-10-30,14.98,15.317,14.869,14.947,1918196,0
1989-10-31,14.947,15.562,14.947,15.43,2842063,0
1989-11-01,15.43,15.529,15.317,15.385,1539898,0
1989-11-02,15.348,15.457,15.215,15.457,1145223,0
1989-11-03,15.385,15.562,15.251,15.562,1601106,0
1989-11-06,15.148,15.18,14.947,14.947,2835658,0
1989-11-07,14.802,14.869,14.601,14.703,4221815,0
1989-11-08,14.769,15.046,14.734,15.012,2577998,0
1989-11-09,15.115,15.215,15.082,15.18,1739899,0
1989-11-10,15.43,15.43,15.251,15.348,5093364,0
1989-11-13,15.317,15.348,15.046,15.317,1242734,0
1989-11-14,15.317,15.348,15.082,15.18,1120313,0
1989-11-15,15.251,15.457,15.215,15.385,2082970,0
1989-11-16,15.529,15.562,15.385,15.492,1214623,0
1989-11-17,15.492,15.901,15.43,15.901,1730295,0
1989-11-20,16.377,16.448,16.011,16.312,4641395,0
1989-11-21,16.277,16.277,15.83,15.83,2108595,0
1989-11-22,15.901,16.043,15.901,16.011,1845595,0
1989-11-24,16.043,16.277,16.043,16.177,751620,0
1989-11-27,16.21,16.347,16.043,16.109,1766234,0
1989-11-28,16.075,16.377,16.075,16.377,1211418,0
1989-11-29,16.277,16.557,16.246,16.377,3040287,0
1989-11-30,16.347,16.521,16.246,16.448,1925318,0
1989-12-01,16.488,16.96,16.488,16.859,4175191,0
1989-12-04,16.623,16.859,16.593,16.623,1758049,0
1989-12-05,16.593,16.826,16.593,16.792,1358754,0
1989-12-06,16.726,16.792,16.623,16.656,891833,0
1989-12-07,16.691,16.726,16.521,16.593,1033832,0
1989-12-08,16.656,16.759,16.448,16.448,1492920,0
1989-12-11,16.448,16.448,16.011,16.142,2864839,0
1989-12-12,16.142,16.21,16.011,16.109,2337426,0
1989-12-13,16.21,16.312,16.043,16.142,1766592,0
1989-12-14,16.109,16.142,15.901,16.011,1562316,0
1989-12-15,16.075,16.177,15.93,16.177,2533868,0
1989-12-18,16.177,16.246,15.696,15.696,1810361,0
1989-12-19,15.732,15.762,15.457,15.762,1756270,0
1989-12-20,15.595,15.83,15.562,15.628,1289001,0
1989-12-21,15.662,16.142,15.662,16.043,1803959,0
1989-12-22,16.075,16.075,15.628,15.762,2144180,0
1989-12-26,15.796,16.043,15.762,16.011,910344,0
1989-12-27,16.075,16.075,15.628,15.628,1533846,0
1989-12-28,15.696,15.901,15.696,15.901,1186861,0
1989-12-29,16.011,16.312,15.973,16.277,1068352,0
1990-01-02,16.246,16.859,16.177,16.859,2422838,0
1990-01-03,16.859,17.34,16.656,17.273,3325349,0
1990-01-04,17.137,17.206,16.859,17.206,3987640,0
1990-01-05,17.002,17.102,16.927,16.96,1898625,0
1990-01-08,16.894,17.206,16.894,17.173,1680467,0
1990-01-09,17.07,17.173,16.927,16.96,1872646,0
1990-01-10,16.859,17.07,16.859,17.039,3366633,0
1990-01-11,17.137,17.173,16.656,16.792,3039578,0
1990-01-12,16.448,16.623,16.377,16.448,2886549,0
1990-01-15,16.312,16.377,16.21,16.277,2022472,0
1990-01-16,16.011,16.448,15.973,16.412,3874472,0
1990-01-17,16.448,16.691,16.377,16.521,2662699,0
1990-01-18,16.377,16.521,16.312,16.448,2040619,0
1990-01-19,16.521,16.726,16.448,16.691,2197563,0
1990-01-22,16.557,16.656,16.142,16.246,2509668,0
1990-01-23,16.347,16.412,16.142,16.177,2024961,0
1990-01-24,16.347,16.347,15.662,16.347,3516814,0
1990-01-25,16.377,16.377,15.867,15.901,1943110,0
1990-01-26,15.867,16.043,15.529,15.867,2124964,0
1990-01-29,15.901,15.973,15.529,15.732,1612140,0
1990-01-30,15.867,16.246,15.83,15.973,4802967,0
1990-01-31,15.93,16.312,15.93,16.246,3709701,0
1990-02-01,16.412,16.792,16.246,16.792,3543145,0
1990-02-02,16.859,17.102,16.792,17.07,2655936,0
1990-02-05,17.07,17.376,16.96,17.305,2792952,0
1990-02-06,17.239,17.475,17.137,17.406,2209665,0
1990-02-07,17.206,17.549,17.137,17.406,3220006,0
1990-02-08,17.376,17.51,17.137,17.137,2433512,0
1990-02-09,17.07,17.173,17.002,17.102,2235642,0
1990-02-12,17.002,17.239,16.927,17.07,1603601,0
1990-02-13,17.137,17.173,16.826,17.039,1528862,0
1990-02-14,17.102,17.406,17.039,17.406,1779405,0
1990-02-15,17.273,17.406,17.273,17.406,2289380,0
1990-02-16,17.475,17.475,17.173,17.239,2004320,0
1990-02-20,17.039,17.07,16.691,16.859,1873712,0
1990-02-21,16.557,16.826,16.557,16.593,3150964,0
1990-02-22,16.656,16.927,16.623,16.623,1745239,0
1990-02-23,16.521,16.623,16.412,16.448,1898625,0
1990-02-26,16.448,16.826,16.448,16.759,1554841,0
1990-02-27,16.826,16.894,16.726,16.894,1715345,0
1990-02-28,16.927,17.584,16.927,17.51,3815041,0
1990-03-01,17.51,17.921,17.305,17.82,3085128,0
1990-03-02,17.687,17.82,17.652,17.786,2095781,0
1990-03-05,17.719,17.854,17.549,17.82,2747755,0
1990-03-06,17.82,17.921,17.687,17.888,2146318,0
1990-03-07,17.888,18.233,17.888,18.134,3066980,0
1990-03-08,18.134,18.435,18.021,18.403,1998986,0
1990-03-09,18.368,18.646,18.368,18.58,3187267,0
1990-03-12,18.435,18.503,18.303,18.368,1796130,0
1990-03-13,18.303,18.403,18.134,18.233,2355576,0
1990-03-14,18.268,18.503,18.166,18.503,2083328,0
1990-03-15,18.435,18.748,18.403,18.47,2846335,0
1990-03-16,18.748,19.194,18.681,19.127,5596580,0
1990-03-19,18.883,19.709,18.883,19.598,3652045,0
1990-03-20,19.598,19.843,19.296,19.329,5131802,0
1990-03-21,19.399,19.81,19.362,19.498,3255951,0
1990-03-22,19.566,19.946,19.399,19.533,6238946,0
1990-03-23,19.675,20.113,19.641,20.081,2455934,0
1990-03-26,20.047,20.426,19.641,19.743,3169116,0
1990-03-27,19.709,20.012,19.598,19.946,3061997,0
1990-03-28,20.081,20.156,19.81,19.978,2412158,0
1990-03-29,19.877,19.978,19.743,19.843,1954498,0
1990-03-30,19.843,19.877,19.498,19.675,2389739,0
1990-04-02,19.362,19.598,19.228,19.566,2733161,0
1990-04-03,19.641,20.113,19.566,20.081,2676221,0
1990-04-04,20.081,20.156,19.743,19.743,2500418,0
1990-04-05,19.946,20.081,19.911,19.978,1821039,0
1990-04-06,20.047,20.156,19.843,19.978,1350563,0
1990-04-09,19.978,20.081,19.843,19.843,1919268,0
1990-04-10,19.778,19.81,19.641,19.778,1992933,0
1990-04-11,19.778,19.946,19.743,19.877,1217467,0
1990-04-12,19.81,20.19,19.81,20.047,1396831,0
1990-04-16,20.29,20.491,20.081,20.081,3460229,0
1990-04-17,19.946,20.081,19.843,20.012,1581535,0
1990-04-18,20.047,20.047,19.566,19.598,1904673,0
1990-04-19,19.431,19.641,19.399,19.498,2193650,0
1990-04-20,19.399,19.498,19.052,19.329,3742086,0
1990-04-23,19.296,19.296,18.949,19.194,2623908,0
1990-04-24,19.296,19.296,19.127,19.161,1887591,0
1990-04-25,19.262,19.262,19.094,19.161,1407868,0
1990-04-26,19.194,19.262,19.052,19.194,2301479,0
1990-04-27,19.262,19.329,18.847,18.847,3183708,0
1990-04-30,18.782,19.127,18.782,19.127,3378018,0
1990-05-01,19.498,19.81,19.498,19.81,5303334,0
1990-05-02,19.911,20.047,19.877,20.012,4052411,0
1990-05-03,20.19,20.223,20.047,20.156,2386537,0
1990-05-04,20.257,20.36,20.081,20.29,2055567,0
1990-05-07,20.29,20.36,20.047,20.113,2685831,0
1990-05-08,20.156,20.223,20.113,20.223,2188666,0
1990-05-09,20.113,20.257,20.081,20.223,2056278,0
1990-05-10,20.156,20.705,20.156,20.671,3250614,0
1990-05-11,20.771,21.42,20.737,21.387,5325045,0
1990-05-14,21.318,21.689,21.285,21.387,3651691,0
1990-05-15,21.184,21.318,21.006,21.108,2286179,0
1990-05-16,21.108,21.184,20.907,20.973,2297922,0
1990-05-17,21.142,21.318,21.076,21.142,2080125,0
1990-05-18,21.252,21.352,20.973,21.352,3112532,0
1990-05-21,21.285,21.933,21.184,21.689,3000076,0
1990-05-22,21.689,22.002,21.59,21.834,2822136,0
1990-05-23,21.799,22.245,21.731,22.245,2210377,0
1990-05-24,22.448,22.684,22.348,22.65,2900428,0
1990-05-25,22.448,22.617,22.313,22.415,2064110,0
1990-05-29,22.382,22.482,22.136,22.448,2261265,0
1990-05-30,22.617,22.617,22.245,22.482,3280866,0
1990-05-31,22.415,22.929,22.348,22.584,3846003,0
1990-06-01,22.963,23.233,22.719,23.233,4786597,0
1990-06-04,23.309,23.856,23.233,23.678,5011153,0
1990-06-05,23.648,23.678,23.309,23.374,2984774,0
1990-06-06,23.41,23.41,23.199,23.309,2357711,0
1990-06-07,23.309,23.344,22.895,22.995,1722106,0
1990-06-08,22.76,22.895,22.482,22.617,3047762,0
1990-06-11,22.828,24.059,22.776,24.059,5515440,0
1990-06-12,24.111,24.371,23.747,24.211,5102381,0
1990-06-13,24.262,24.988,23.906,24.575,5467987,0
1990-06-14,24.674,24.725,24.472,24.725,2720825,0
1990-06-15,24.674,24.988,24.623,24.725,4224540,0
1990-06-18,24.725,24.725,24.059,24.262,2860807,0
1990-06-19,24.159,24.211,23.856,24.111,3789893,0
1990-06-20,24.211,24.262,23.648,23.906,2151658,0
1990-06-21,23.856,24.262,23.648,24.262,2641822,0
1990-06-22,24.32,24.575,23.442,23.594,3730344,0
1990-06-25,23.696,23.807,23.496,23.544,1903012,0
1990-06-26,23.648,23.959,23.442,23.696,2460794,0
1990-06-27,23.594,24.159,23.291,24.159,2526515,0
1990-06-28,24.159,24.371,23.906,24.262,2073600,0
1990-06-29,24.262,24.262,24.059,24.059,1382716,0
1990-07-02,24.159,24.422,24.007,24.32,1671211,0
1990-07-03,24.472,24.674,24.422,24.575,1740017,0
1990-07-05,24.674,24.774,24.371,24.371,2400770,0
1990-07-06,24.422,25.036,24.371,24.885,2861756,0
1990-07-09,24.885,25.036,24.725,24.826,1866475,0
1990-07-10,24.826,24.826,24.422,24.674,2270045,0
1990-07-11,24.725,25.289,24.623,25.289,2421172,0
1990-07-12,25.188,25.239,24.826,25.138,2273126,0
1990-07-13,25.138,25.4,24.934,25.138,2551902,0
1990-07-16,25.188,25.45,24.988,25.138,1634678,0
1990-07-17,25.188,25.188,24.674,24.774,2043230,0
1990-07-18,24.674,24.774,24.371,24.472,1984630,0
1990-07-19,24.262,24.32,23.648,24.262,3292845,0
1990-07-20,24.262,24.575,23.856,23.856,2407888,0
1990-07-23,23.807,23.807,21.901,22.979,5999910,0
1990-07-24,23.291,23.391,22.776,23.391,3290948,0
1990-07-25,23.442,24.007,23.391,23.959,1695414,0
1990-07-26,23.856,24.472,23.696,24.32,2194359,0
1990-07-27,24.472,24.674,24.007,24.371,3601038,0
1990-07-30,24.007,24.111,23.696,24.111,2714895,0
1990-07-31,24.159,24.262,23.496,23.747,2085934,0
1990-08-01,23.696,23.856,22.878,22.929,3692856,0
1990-08-02,22.617,22.828,21.689,22.002,10146157,0
1990-08-03,21.184,22.206,20.51,22.206,9083262,0
1990-08-06,20.822,21.335,20.671,20.771,5983777,0
1990-08-07,21.487,21.637,20.973,21.387,6335864,0
1990-08-08,21.436,22.002,21.387,21.799,4823845,0
1990-08-09,21.799,22.566,21.749,22.415,4174955,0
1990-08-10,22.415,22.415,21.689,21.901,4303073,0
1990-08-13,21.487,21.901,21.236,21.637,3834973,0
1990-08-14,21.749,22.002,21.387,21.387,3985864,0
1990-08-15,21.59,21.799,21.487,21.537,2792952,0
1990-08-16,21.637,21.637,20.822,20.822,3547181,0
1990-08-17,20.207,20.36,19.581,19.946,9074959,0
1990-08-20,19.793,20.047,19.692,19.946,4535107,0
1990-08-21,19.329,19.431,18.503,18.965,6278448,0
1990-08-22,19.127,19.228,18.453,18.503,4225250,0
1990-08-23,17.786,18.199,17.423,17.475,6577861,0
1990-08-24,18.048,19.228,17.839,18.866,5138206,0
1990-08-27,20.047,20.156,19.692,19.896,5166205,0
1990-08-28,19.692,19.946,19.641,19.692,3488343,0
1990-08-29,19.692,20.257,19.581,20.047,2904459,0
1990-08-30,20.156,20.257,19.743,19.843,2738382,0
1990-08-31,19.843,19.946,19.48,19.843,1513681,0
1990-09-04,19.946,20.047,19.581,19.996,2585593,0
1990-09-05,20.047,20.207,19.743,20.047,2375861,0
1990-09-06,19.946,19.946,19.179,19.431,2613350,0
1990-09-07,19.179,19.38,18.965,19.329,2915615,0
1990-09-10,19.946,20.156,19.329,19.48,2821420,0
1990-09-11,19.641,19.692,19.38,19.581,1270970,0
1990-09-12,19.743,19.793,19.228,19.581,2295197,0
1990-09-13,19.581,19.581,19.278,19.278,1781300,0
1990-09-14,19.278,19.278,18.765,18.965,3248243,0
1990-09-17,18.714,18.918,18.562,18.765,2461981,0
1990-09-18,18.664,18.714,18.403,18.613,2515601,0
1990-09-19,18.613,18.613,18.1,18.1,2642058,0
1990-09-20,17.786,18.048,17.687,18.048,3046576,0
1990-09-21,18.1,18.199,17.687,17.786,5654709,0
1990-09-24,17.173,17.223,16.142,16.605,6930183,0
1990-09-25,16.709,16.96,16.605,16.759,3103755,0
1990-09-26,16.605,16.96,16.605,16.809,4083848,0
1990-09-27,16.809,16.859,15.884,16.294,6040956,0
1990-09-28,15.93,17.376,15.83,17.119,3735562,0
1990-10-01,17.423,18.303,17.376,18.199,3843038,0
1990-10-02,18.453,18.613,17.687,17.786,4007217,0
1990-10-03,17.888,18.252,17.475,17.535,2217137,0
1990-10-04,17.475,17.938,17.273,17.687,2883583,0
1990-10-05,17.173,17.991,17.119,17.888,3149067,0
1990-10-08,18.149,18.303,17.991,18.048,1216873,0
1990-10-09,17.888,18.765,17.786,18.252,4207220,0
1990-10-10,18.149,18.503,17.888,18.048,2913003,0
1990-10-11,17.888,17.991,17.273,17.687,2879786,0
1990-10-12,17.786,18.349,17.634,18.303,2628296,0
1990-10-15,18.613,19.068,18.403,18.918,4122525,0
1990-10-16,18.965,19.228,18.503,18.664,2557359,0
1990-10-17,18.765,19.127,18.664,18.918,2221167,0
1990-10-18,19.127,19.843,19.127,19.843,3999390,0
1990-10-19,20.308,20.308,19.641,19.946,3840902,0
1990-10-22,19.896,20.047,19.641,19.946,2394127,0
1990-10-23,19.896,19.946,19.431,19.48,2553088,0
1990-10-24,19.431,19.533,19.228,19.38,1732191,0
1990-10-25,19.48,19.843,19.431,19.692,1960189,0
1990-10-26,19.533,19.533,18.814,18.965,2644429,0
1990-10-29,18.918,19.179,18.613,18.965,2921545,0
1990-10-30,18.613,18.664,17.839,18.303,6271569,0
1990-10-31,18.453,18.814,18.252,18.403,3319181,0
1990-11-01,18.199,18.349,18.1,18.199,1872646,0
1990-11-02,18.303,18.918,18.303,18.918,2100882,0
1990-11-05,18.918,19.127,18.866,18.965,2184161,0
1990-11-06,18.918,19.068,18.664,18.664,1561601,0
1990-11-07,18.503,18.562,18.1,18.303,2206226,0
1990-11-08,18.1,18.303,18.048,18.199,3750272,0
1990-11-09,17.991,18.453,17.687,18.453,4191563,0
1990-11-12,18.613,19.127,18.503,18.814,3456551,0
1990-11-13,18.918,19.278,18.866,19.068,1884508,0
1990-11-14,18.965,19.533,18.814,19.278,2595795,0
1990-11-15,19.068,19.278,19.019,19.127,1430401,0
1990-11-16,19.228,19.38,18.918,19.068,1943820,0
1990-11-19,19.228,19.48,19.179,19.431,1617121,0
1990-11-20,18.918,18.965,17.273,17.535,12143128,0
1990-11-21,17.888,18.252,17.786,18.199,6379515,0
1990-11-23,18.199,18.403,18.199,18.349,1504189,0
1990-11-26,17.991,18.048,17.584,17.938,3196279,0
1990-11-27,18.1,18.1,17.839,18.048,2243000,0
1990-11-28,17.991,18.1,17.634,17.634,2362572,0
1990-11-29,17.535,17.786,17.475,17.687,2621181,0
1990-11-30,17.687,18.403,17.634,18.199,3072200,0
1990-12-03,18.503,18.765,18.403,18.503,2642770,0
1990-12-04,18.503,18.714,18.349,18.714,2223781,0
1990-12-05,18.562,19.068,18.562,19.019,2873855,0
1990-12-06,19.068,19.743,18.918,18.965,4081716,0
1990-12-07,18.965,19.068,18.714,18.714,1622342,0
1990-12-10,17.991,18.503,17.991,18.453,3043966,0
1990-12-11,18.453,18.562,18.252,18.562,1947617,0
1990-12-12,18.562,18.918,18.562,18.814,2099457,0
1990-12-13,18.814,19.019,18.562,18.562,2071936,0
1990-12-14,18.562,18.664,18.303,18.453,1830650,0
1990-12-17,18.303,18.349,18.1,18.303,1631597,0
1990-12-18,18.403,18.714,18.303,18.453,1832550,0
1990-12-19,18.562,18.714,18.453,18.613,2502079,0
1990-12-20,18.503,19.019,18.453,18.866,2660566,0
1990-12-21,19.179,19.228,18.965,19.127,3417875,0
1990-12-24,18.965,19.068,18.918,18.965,697288,0
1990-12-26,19.068,19.179,19.019,19.019,616861,0
1990-12-27,19.068,19.068,18.814,18.866,819001,0
1990-12-28,18.866,18.866,18.503,18.866,1244161,0
1990-12-31,18.814,18.866,18.562,18.664,808083,0
1991-01-02,18.613,18.613,18.349,18.453,2098274,0
1991-01-03,18.562,18.613,18.403,18.403,1278561,0
1991-01-04,18.349,19.068,18.303,19.068,2201236,0
1991-01-07,18.613,18.918,18.349,18.349,2360911,0
1991-01-08,18.453,18.562,18.048,18.1,2093052,0
1991-01-09,18.403,18.714,17.737,17.991,2414534,0
1991-01-10,18.1,18.613,18.048,18.503,2024011,0
1991-01-11,18.349,18.613,18.303,18.562,1543574,0
1991-01-14,18.252,18.349,17.991,18.252,1819739,0
1991-01-15,18.199,18.303,18.048,18.149,785785,0
1991-01-16,18.199,18.765,18.149,18.664,1297777,0
1991-01-17,19.896,19.946,18.349,19.843,6225542,0
1991-01-18,19.533,20.409,19.48,20.257,3843038,0
1991-01-21,19.896,19.996,19.743,19.946,3409103,0
1991-01-22,19.843,19.896,19.228,19.38,1968495,0
1991-01-23,19.278,19.533,19.179,19.38,1673825,0
1991-01-24,19.533,20.36,19.48,20.047,3282169,0
1991-01-25,19.843,20.207,19.843,20.207,1531001,0
1991-01-28,19.896,20.096,19.228,19.278,3349552,0
1991-01-29,19.533,19.581,19.329,19.431,3937468,0
1991-01-30,19.228,19.692,19.068,19.692,4561680,0
1991-01-31,19.641,20.36,19.581,20.308,4923729,0
1991-02-01,20.257,20.822,19.996,20.46,5264661,0
1991-02-04,20.562,21.387,20.51,21.236,4623129,0
1991-02-05,21.236,21.387,20.872,21.024,3993455,0
1991-02-06,20.822,21.537,20.822,21.387,4107813,0
1991-02-07,21.285,21.537,20.973,20.973,4066293,0
1991-02-08,21.076,21.59,21.024,21.487,4802253,0
1991-02-11,20.671,21.285,20.608,21.124,7375508,0
1991-02-12,20.36,20.46,19.533,19.843,13903311,0
1991-02-13,19.329,19.533,18.965,19.38,13696188,0
1991-02-14,19.641,20.207,19.581,19.743,9680904,0
1991-02-15,20.156,20.46,19.996,20.156,7835074,0
1991-02-19,20.096,20.36,19.946,20.308,5697888,0
1991-02-20,20.096,20.156,19.581,19.743,4457526,0
1991-02-21,19.793,19.946,19.431,19.533,4122757,0
1991-02-22,19.641,19.896,19.431,19.692,5611291,0
1991-02-25,20.047,20.207,19.127,19.278,7466852,0
1991-02-26,19.127,19.431,18.918,18.965,6733736,0
1991-02-27,19.068,19.431,18.503,19.431,6637889,0
1991-02-28,19.896,19.946,19.641,19.843,4795373,0
1991-03-01,19.843,20.308,19.793,20.257,4409127,0
1991-03-04,20.46,20.562,20.36,20.36,3441838,0
1991-03-05,20.409,20.925,20.409,20.671,5754118,0
1991-03-06,20.925,21.076,20.671,20.671,5427182,0
1991-03-07,20.72,20.925,20.671,20.671,3092839,0
1991-03-08,20.822,20.872,20.308,20.36,2811935,0
1991-03-11,20.156,20.156,19.793,19.896,3085250,0
1991-03-12,19.743,19.896,19.641,19.641,2734114,0
1991-03-13,19.743,19.996,19.692,19.896,2290686,0
1991-03-14,20.156,20.36,19.793,19.896,3369001,0
1991-03-15,19.692,19.793,19.48,19.743,3880522,0
1991-03-18,19.692,19.793,19.48,19.743,2806002,0
1991-03-19,19.431,19.533,19.278,19.38,3319657,0
1991-03-20,19.329,19.48,19.278,19.431,2021401,0
1991-03-21,19.48,19.641,19.278,19.38,2325089,0
1991-03-22,19.278,19.641,19.228,19.641,2436597,0
1991-03-25,19.692,19.793,19.533,19.581,1708231,0
1991-03-26,19.581,19.793,19.278,19.793,3143376,0
1991-03-27,19.793,19.996,19.48,19.581,2934120,0
1991-03-28,19.581,19.641,19.278,19.329,2404095,0
1991-04-01,19.278,19.329,19.068,19.278,2414768,0
1991-04-02,19.431,19.533,19.228,19.431,3195098,0
1991-04-03,19.743,19.743,19.48,19.581,2700185,0
1991-04-04,19.641,20.257,19.533,20.207,4510906,0
1991-04-05,20.308,20.308,19.641,20.096,4505452,0
1991-04-08,20.257,20.36,19.692,20.096,3114193,0
1991-04-09,19.793,19.896,19.533,19.641,3264850,0
1991-04-10,19.641,19.743,19.329,19.48,2872194,0
1991-04-11,19.48,19.793,19.329,19.329,3297353,0
1991-04-12,19.38,19.533,19.127,19.278,3246581,0
1991-04-15,19.48,19.581,19.068,19.179,2442053,0
1991-04-16,19.127,19.641,19.019,19.127,3873643,0
1991-04-17,19.019,19.692,19.019,19.329,5958631,0
1991-04-18,19.278,19.641,18.965,19.431,4132249,0
1991-04-19,19.329,19.581,19.127,19.228,4163803,0
1991-04-22,19.179,19.228,19.019,19.179,2373966,0
1991-04-23,19.329,19.581,19.068,19.533,4085746,0
1991-04-24,19.843,19.896,19.533,19.641,6087697,0
1991-04-25,19.692,19.743,19.329,19.581,2664835,0
1991-04-26,19.533,19.533,18.918,18.965,4067479,0
1991-04-29,18.965,19.068,18.562,18.866,5160507,0
1991-04-30,18.918,19.068,18.664,18.814,5318282,0
1991-05-01,18.918,19.019,18.664,18.714,3277899,0
1991-05-02,18.765,19.996,18.714,18.866,3024987,0
1991-05-03,18.866,19.228,18.814,19.179,2564953,0
1991-05-06,19.179,19.329,19.068,19.329,1502291,0
1991-05-07,19.38,19.692,19.329,19.329,3078368,0
1991-05-08,19.431,19.641,19.228,19.38,2120811,0
1991-05-09,19.48,19.843,19.278,19.793,3591073,0
1991-05-10,19.843,19.896,19.228,19.329,5562413,0
1991-05-13,19.329,19.38,18.918,19.329,2534108,0
1991-05-14,19.228,19.431,19.179,19.228,2590811,0
1991-05-15,19.278,19.896,18.765,18.965,3025934,0
1991-05-16,19.068,19.179,18.965,19.179,1689720,0
1991-05-17,19.127,19.179,18.918,18.918,2295431,0
1991-05-20,19.019,19.127,18.814,18.918,1704670,0
1991-05-21,18.918,19.127,18.765,19.019,2392708,0
1991-05-22,18.965,19.38,18.765,19.228,2745264,0
1991-05-23,19.329,19.38,18.814,18.918,2246794,0
1991-05-24,18.918,19.127,18.866,19.068,1358276,0
1991-05-28,19.127,19.278,19.019,19.179,1689720,0
1991-05-29,19.278,19.329,19.068,19.278,2143825,0
1991-05-30,19.278,19.896,19.228,19.896,4311610,0
1991-05-31,19.946,20.36,19.946,20.156,4260601,0
1991-06-03,19.843,20.096,19.843,19.896,2353320,0
1991-06-04,19.743,20.047,19.641,19.843,2257469,0
1991-06-05,19.692,19.996,19.641,19.793,2359964,0
1991-06-06,19.641,19.743,19.533,19.641,1538829,0
1991-06-07,19.641,19.793,19.533,19.743,1216163,0
1991-06-10,19.641,19.692,19.533,19.641,1039173,0
1991-06-11,19.533,19.946,19.48,19.793,2570406,0
1991-06-12,19.793,19.843,19.533,19.692,2596741,0
1991-06-13,19.692,19.896,19.581,19.896,1993645,0
1991-06-14,19.996,20.308,19.946,20.308,3221668,0
1991-06-17,20.308,20.308,20.047,20.156,1627322,0
1991-06-18,20.257,20.46,20.156,20.36,2477167,0
1991-06-19,20.156,20.257,19.896,19.946,2289500,0
1991-06-20,19.896,20.047,19.743,20.047,1858882,0
1991-06-21,19.946,19.946,19.127,19.278,5961714,0
1991-06-24,19.179,19.228,18.714,18.765,3596530,0
1991-06-25,18.765,18.814,18.562,18.814,2377045,0
1991-06-26,18.866,18.965,18.613,18.664,2485707,0
1991-06-27,18.664,18.714,18.562,18.714,2767565,0
1991-06-28,18.664,18.814,18.503,18.814,3080975,0
1991-07-01,18.965,19.068,18.814,18.918,2130779,0
1991-07-02,18.918,18.965,18.664,18.814,1875254,0
1991-07-03,18.613,18.664,18.453,18.503,1885218,0
1991-07-05,18.349,18.503,18.349,18.349,1152578,0
1991-07-08,18.199,18.349,18.1,18.199,1991509,0
1991-07-09,18.349,18.453,18.199,18.252,1797433,0
1991-07-10,18.303,18.765,18.303,18.562,2123184,0
1991-07-11,18.664,18.814,18.562,18.714,1936941,0
1991-07-12,18.866,18.965,18.562,18.765,1934332,0
1991-07-15,18.664,18.866,18.664,18.765,1979647,0
1991-07-16,18.866,18.866,18.714,18.765,1275002,0
1991-07-17,18.765,19.019,18.613,18.613,1188644,0
1991-07-18,18.613,18.664,18.199,18.453,2756889,0
1991-07-19,18.403,18.453,17.535,17.991,6528750,0
1991-07-22,18.1,18.149,17.687,17.786,2295197,0
1991-07-23,17.991,18.252,17.888,17.991,3118465,0
1991-07-24,18.149,18.303,18.048,18.048,2006931,0
1991-07-25,18.149,18.252,17.991,18.1,1505375,0
1991-07-26,18.1,18.149,17.938,17.938,1289234,0
1991-07-29,17.888,18.303,17.737,18.252,1714160,0
1991-07-30,18.765,19.127,18.503,19.127,6303123,0
1991-07-31,19.127,19.278,18.814,19.068,2479773,0
1991-08-01,18.965,19.019,18.613,18.613,2591287,0
1991-08-02,18.765,18.866,18.562,18.714,1980831,0
1991-08-05,18.918,19.068,18.714,18.714,2515366,0
1991-08-06,18.765,19.019,18.714,19.019,1952360,0
1991-08-07,19.068,19.278,19.068,19.127,2540037,0
1991-08-08,19.228,19.38,19.179,19.228,1915825,0
1991-08-09,19.278,19.329,19.068,19.068,3422388,0
1991-08-12,18.918,19.019,18.814,18.918,1114383,0
1991-08-13,18.918,19.278,18.918,19.019,2123423,0
1991-08-14,19.068,19.329,19.019,19.228,2406938,0
1991-08-15,19.431,19.692,19.38,19.533,2783461,0
1991-08-16,19.581,19.641,18.965,19.019,2720589,0
1991-08-19,18.349,18.765,18.149,18.664,3179202,0
1991-08-20,18.918,19.019,18.613,18.866,2766377,0
1991-08-21,19.329,19.896,19.278,19.843,3814804,0
1991-08-22,19.946,20.047,19.896,19.996,2134099,0
1991-08-23,19.996,20.409,19.946,19.996,3034002,0
1991-08-26,20.096,20.257,20.047,20.047,2036826,0
1991-08-27,20.096,20.257,19.692,20.156,1770150,0
1991-08-28,20.257,20.671,20.207,20.608,2937202,0
1991-08-29,20.562,20.671,20.46,20.562,2851789,0
1991-08-30,20.46,20.562,20.36,20.46,1655087,0
1991-09-03,20.36,20.671,20.36,20.409,2142876,0
1991-09-04,20.51,20.925,20.51,20.771,3592973,0
1991-09-05,20.973,21.487,20.925,21.436,6026958,0
1991-09-06,21.59,21.799,21.436,21.537,7184521,0
1991-09-09,21.285,21.387,21.076,21.285,2541224,0
1991-09-10,21.184,21.285,20.822,21.024,2415955,0
1991-09-11,20.973,21.024,20.308,20.562,6426730,0
1991-09-12,20.46,20.51,20.096,20.51,3969020,0
1991-09-13,20.46,20.51,19.946,19.996,3272917,0
1991-09-16,19.946,20.207,19.843,20.156,2294246,0
1991-09-17,20.156,20.409,20.047,20.308,1929351,0
1991-09-18,20.156,20.257,20.096,20.156,1338585,0
1991-09-19,20.308,20.608,20.207,20.562,2273604,0
1991-09-20,20.562,20.608,20.409,20.46,3022139,0
1991-09-23,20.46,20.562,20.409,20.46,1261714,0
1991-09-24,20.51,20.771,20.51,20.671,1790553,0
1991-09-25,20.72,21.076,20.671,20.925,1988187,0
1991-09-26,20.822,21.076,20.671,20.822,1949989,0
1991-09-27,20.822,20.872,20.608,20.72,1442268,0
1991-09-30,20.771,20.925,20.562,20.872,1759947,0
1991-10-01,20.925,21.024,20.771,20.822,1791268,0
1991-10-02,20.822,20.925,20.562,20.608,1786523,0
1991-10-03,20.562,20.562,20.096,20.156,2531261,0
1991-10-04,20.156,20.257,19.793,19.793,1505851,0
1991-10-07,19.743,19.946,19.641,19.896,1312253,0
1991-10-08,19.946,20.156,19.896,20.096,1333126,0
1991-10-09,20.047,20.156,19.743,19.843,1042730,0
1991-10-10,19.843,20.156,19.692,20.156,1159462,0
1991-10-11,20.047,20.096,19.692,19.743,1727681,0
1991-10-14,19.793,19.996,19.581,19.996,1211893,0
1991-10-15,19.996,20.257,19.793,20.207,1482836,0
1991-10-16,20.207,20.671,20.047,20.562,2621655,0
1991-10-17,20.562,20.771,20.46,20.562,2684292,0
1991-10-18,20.671,20.671,20.51,20.562,2309667,0
1991-10-21,20.608,20.608,20.36,20.51,1092078,0
1991-10-22,20.46,20.608,20.257,20.308,1424232,0
1991-10-23,20.46,20.46,20.207,20.36,856250,0
1991-10-24,20.156,20.257,19.996,20.257,1814995,0
1991-10-25,20.156,20.207,19.946,19.996,974164,0
1991-10-28,20.36,20.409,19.896,20.308,1763508,0
1991-10-29,20.51,20.562,20.257,20.409,3093552,0
1991-10-30,20.36,20.46,20.156,20.156,2174906,0
1991-10-31,20.156,20.308,19.946,20.257,2745264,0
1991-11-01,20.409,20.46,20.156,20.409,1814284,0
1991-11-04,20.36,20.409,20.156,20.308,1679994,0
1991-11-05,20.308,20.562,20.257,20.308,1743817,0
1991-11-06,20.308,20.409,20.156,20.308,981044,0
1991-11-07,20.308,20.409,20.207,20.308,3845648,0
1991-11-08,20.36,20.51,20.047,20.047,3514678,0
1991-11-11,20.156,20.36,20.047,20.36,1159931,0
1991-11-12,20.409,20.46,20.096,20.156,2721065,0
1991-11-13,19.996,20.257,19.946,20.257,1828991,0
1991-11-14,20.156,20.207,19.946,20.096,2420941,0
1991-11-15,19.692,19.692,18.562,18.562,6726145,0
1991-11-18,18.714,18.866,18.349,18.814,4753854,0
1991-11-19,18.664,18.918,18.503,18.765,2943371,0
1991-11-20,18.965,19.019,18.453,18.453,2504454,0
1991-11-21,18.349,18.503,17.888,18.149,2697341,0
1991-11-22,18.199,18.349,17.786,17.938,2977061,0
1991-11-25,17.839,18.303,17.786,18.303,2183446,0
1991-11-26,18.349,18.503,18.1,18.199,2959503,0
1991-11-27,18.1,18.303,18.1,18.149,1661489,0
1991-11-29,18.199,18.303,18.149,18.199,1086857,0
1991-12-02,17.991,18.453,17.991,18.453,1980831,0
1991-12-03,18.453,18.503,18.252,18.303,1852477,0
1991-12-04,18.252,18.252,17.021,17.021,5597054,0
1991-12-05,17.021,17.839,16.96,17.323,6757938,0
1991-12-06,17.376,17.991,17.376,17.687,4057280,0
1991-12-09,17.786,18.048,17.634,17.687,2410025,0
1991-12-10,17.634,17.786,17.376,17.423,2189617,0
1991-12-11,17.376,17.535,17.273,17.323,2163757,0
1991-12-12,17.423,17.634,17.323,17.584,2343593,0
1991-12-13,17.737,17.839,17.535,17.687,2349287,0
1991-12-16,17.786,17.888,17.687,17.786,2043943,0
1991-12-17,17.737,17.786,17.323,17.423,1873832,0
1991-12-18,17.423,17.475,17.173,17.273,2331494,0
1991-12-19,17.584,17.786,17.273,17.475,3416930,0
1991-12-20,17.839,18.1,17.737,17.888,4313514,0
1991-12-23,17.938,19.228,17.888,18.965,3354059,0
1991-12-24,19.127,19.431,18.562,18.664,2524143,0
1991-12-26,18.765,19.278,18.714,19.278,1631122,0
1991-12-27,19.179,19.228,18.814,18.965,1706331,0
1991-12-30,19.127,19.228,18.866,19.127,3061759,0
1991-12-31,19.38,19.641,19.228,19.641,3999390,0
1992-01-02,19.329,19.431,19.179,19.431,2446324,0
1992-01-03,19.38,19.641,19.38,19.38,2611215,0
1992-01-06,19.431,19.743,19.38,19.48,2394840,0
1992-01-07,19.641,19.843,19.38,19.793,2566852,0
1992-01-08,19.743,20.207,19.641,20.096,3183470,0
1992-01-09,20.207,20.51,20.156,20.207,3126532,0
1992-01-10,20.257,20.36,19.896,19.896,2141927,0
1992-01-13,20.156,20.36,20.047,20.096,2555935,0
1992-01-14,20.257,20.925,19.946,20.872,4760974,0
1992-01-15,21.184,21.487,20.973,21.335,5061808,0
1992-01-16,21.436,21.537,21.124,21.335,3786096,0
1992-01-17,21.285,21.59,21.124,21.285,3678621,0
1992-01-20,21.184,21.236,20.872,20.925,1961378,0
1992-01-21,20.822,20.872,20.36,20.36,3020237,0
1992-01-22,20.409,21.387,20.36,21.335,1868137,0
1992-01-23,21.236,21.637,21.184,21.436,3524408,0
1992-01-24,21.387,21.85,21.236,21.637,3752644,0
1992-01-27,21.799,22.465,21.799,22.364,4357877,0
1992-01-28,22.364,22.364,22.053,22.053,3567110,0
1992-01-29,21.799,22.053,20.822,20.822,5988285,0
1992-01-30,21.285,21.799,21.076,21.689,5095027,0
1992-01-31,21.637,21.689,20.872,20.925,3169947,0
1992-02-03,20.771,21.024,20.562,20.925,2253200,0
1992-02-04,20.822,20.973,20.72,20.771,2300651,0
1992-02-05,20.925,20.973,20.51,20.671,2230897,0
1992-02-06,20.608,20.671,20.46,20.51,1565164,0
1992-02-07,20.72,20.72,20.308,20.409,1655320,0
1992-02-10,20.51,20.671,19.581,19.743,6425544,0
1992-02-11,19.692,19.692,19.068,19.329,6816304,0
1992-02-12,19.278,19.329,18.765,19.179,6747260,0
1992-02-13,19.278,19.38,19.068,19.179,3577312,0
1992-02-14,19.127,19.179,18.866,18.965,4979010,0
1992-02-18,19.127,19.278,18.918,19.068,3397475,0
1992-02-19,18.965,19.127,18.918,18.965,3527016,0
1992-02-20,19.127,19.179,18.765,19.019,3168289,0
1992-02-21,19.127,19.431,19.068,19.278,4422886,0
1992-02-24,19.431,19.48,19.179,19.329,2229949,0
1992-02-25,19.38,19.431,18.965,19.019,2063159,0
1992-02-26,19.127,19.179,18.866,18.866,2482862,0
1992-02-27,18.965,18.965,18.503,18.765,3855374,0
1992-02-28,18.765,19.127,18.714,18.918,2667209,0
1992-03-02,19.127,19.278,19.019,19.068,2785600,0
1992-03-03,19.179,19.329,19.127,19.278,2353798,0
1992-03-04,19.228,19.581,19.228,19.431,3075995,0
1992-03-05,19.329,19.581,19.179,19.179,2346201,0
1992-03-06,19.329,19.431,18.965,18.965,2112985,0
1992-03-09,19.019,19.068,18.349,18.453,3340769,0
1992-03-10,18.562,19.068,18.503,18.613,2596741,0
1992-03-11,18.562,18.664,18.349,18.453,2131014,0
1992-03-12,18.453,18.562,18.252,18.403,2311087,0
1992-03-13,18.613,18.714,18.349,18.403,1614753,0
1992-03-16,18.503,18.562,18.252,18.503,1459586,0
1992-03-17,18.562,18.664,18.403,18.613,1759238,0
1992-03-18,18.814,18.866,18.664,18.814,1767304,0
1992-03-19,18.814,18.866,18.613,18.613,1539540,0
1992-03-20,18.714,18.714,18.199,18.349,3725596,0
1992-03-23,18.252,18.252,17.938,18.048,4051584,0
1992-03-24,18.1,18.252,17.839,17.888,3464141,0
1992-03-25,18.149,18.199,17.888,17.938,2936726,0
1992-03-26,18.048,18.1,17.839,18.1,2178699,0
1992-03-27,18.149,18.199,17.888,17.991,1961378,0
1992-03-30,17.991,18.1,17.938,17.991,1269308,0
1992-03-31,18.048,18.252,18.048,18.048,1990561,0
1992-04-01,17.991,18.613,17.991,18.613,2912290,0
1992-04-02,18.866,18.918,18.562,18.613,2676221,0
1992-04-03,18.664,18.866,18.503,18.562,1842277,0
1992-04-06,18.613,18.765,18.252,18.403,1893524,0
1992-04-07,18.403,18.403,17.991,17.991,2144061,0
1992-04-08,17.839,18.1,17.584,17.786,3429266,0
1992-04-09,17.938,17.938,17.634,17.687,3244682,0
1992-04-10,17.938,18.503,17.938,18.453,2418800,0
1992-04-13,18.562,18.866,18.503,18.814,1733615,0
1992-04-14,19.068,19.179,18.965,19.068,2607419,0
1992-04-15,19.179,19.38,19.068,19.38,2450119,0
1992-04-16,19.38,19.533,19.278,19.431,3472210,0
1992-04-20,19.329,19.329,19.068,19.228,1682838,0
1992-04-21,19.179,19.278,18.918,19.068,1128141,0
1992-04-22,19.068,19.127,18.918,18.918,1257919,0
1992-04-23,19.019,19.127,18.562,18.714,1966122,0
1992-04-24,18.765,18.866,18.562,18.664,1566826,0
1992-04-27,18.664,18.866,18.453,18.503,2950963,0
1992-04-28,18.503,18.562,18.252,18.252,2156876,0
1992-04-29,18.048,18.149,17.737,18.048,4260601,0
1992-04-30,18.1,18.149,17.888,18.1,2460561,0
1992-05-01,17.991,18.149,17.991,17.991,2095191,0
1992-05-04,17.991,17.991,17.584,17.786,5654235,0
1992-05-05,17.786,17.839,17.535,17.584,3536979,0
1992-05-06,17.737,17.991,17.634,17.839,2369452,0
1992-05-07,17.938,18.349,17.938,18.149,3283357,0
1992-05-08,18.349,18.403,18.1,18.149,3636151,0
1992-05-11,18.199,18.252,18.1,18.1,1415931,0
1992-05-12,18.199,18.252,17.938,18.048,2004083,0
1992-05-13,18.1,18.199,17.991,18.048,1432062,0
1992-05-14,18.048,18.1,17.888,18.048,1475244,0
1992-05-15,17.938,18.1,17.786,17.938,3027598,0
1992-05-18,18.1,18.1,17.839,17.888,1564925,0
1992-05-19,17.938,18.048,17.786,17.991,1763033,0
1992-05-20,18.048,18.303,17.888,18.149,1685214,0
1992-05-21,18.048,18.199,18.048,18.149,1289001,0
1992-05-22,18.1,18.149,17.991,17.991,1015922,0
1992-05-26,18.149,18.199,17.786,17.839,2311801,0
1992-05-27,17.839,18.199,17.786,17.991,2211917,0
1992-05-28,17.991,18.149,17.888,18.1,1687824,0
1992-05-29,18.1,18.303,18.048,18.048,1986762,0
1992-06-01,18.048,18.149,17.938,18.1,2209307,0
1992-06-02,18.1,18.149,17.687,17.687,2521058,0
1992-06-03,17.786,18.048,17.737,17.938,1487342,0
1992-06-04,17.991,18.149,17.888,18.1,1503715,0
1992-06-05,18.1,18.562,18.048,18.453,1962800,0
1992-06-08,18.453,18.562,18.403,18.503,1155662,0
1992-06-09,18.503,18.664,18.1,18.149,1490193,0
1992-06-10,18.149,18.252,17.786,17.839,2154028,0
1992-06-11,17.938,18.199,17.737,18.199,1487579,0
1992-06-12,18.349,18.349,18.048,18.048,881163,0
1992-06-15,18.048,18.303,18.048,18.1,1412847,0
1992-06-16,18.1,18.199,17.938,17.991,825879,0
1992-06-17,17.991,18.048,17.634,17.737,1923651,0
1992-06-18,17.634,17.687,17.119,17.323,4504264,0
1992-06-19,17.376,17.535,17.323,17.323,3424519,0
1992-06-22,17.323,17.376,17.07,17.223,2521774,0
1992-06-23,17.376,17.376,17.119,17.223,1452468,0
1992-06-24,17.223,17.273,16.859,16.911,2187957,0
1992-06-25,17.021,17.07,16.503,16.656,3134835,0
1992-06-26,16.448,16.605,16.347,16.448,4006032,0
1992-06-29,16.396,16.503,15.93,16.043,4607707,0
1992-06-30,16.142,16.396,15.884,16.396,4726096,0
1992-07-01,16.503,16.911,16.503,16.911,3791551,0
1992-07-02,17.273,17.273,16.809,16.911,3529866,0
1992-07-06,16.96,17.323,16.911,17.07,2732928,0
1992-07-07,17.119,17.223,16.859,16.96,1994830,0
1992-07-08,16.859,17.021,16.396,16.605,3824058,0
1992-07-09,16.347,16.605,16.246,16.448,4340319,0
1992-07-10,16.246,16.396,16.043,16.043,4300225,0
1992-07-13,16.246,16.347,15.992,16.294,2714419,0
1992-07-14,16.294,16.347,16.043,16.195,3295221,0
1992-07-15,16.195,16.396,16.091,16.396,2816917,0
1992-07-16,16.347,16.709,16.294,16.656,2511334,0
1992-07-17,16.656,16.656,16.448,16.557,2379419,0
1992-07-20,16.448,16.605,16.294,16.605,1770864,0
1992-07-21,16.709,16.759,16.396,16.503,1938839,0
1992-07-22,16.347,16.503,16.195,16.347,1975613,0
1992-07-23,16.347,16.448,16.142,16.448,1689956,0
1992-07-24,16.396,16.557,16.294,16.347,1741919,0
1992-07-27,16.294,16.448,15.93,16.142,3725596,0
1992-07-28,16.142,16.246,15.83,16.043,4967385,0
1992-07-29,16.195,16.294,15.992,16.043,3705667,0
1992-07-30,16.043,16.246,15.93,16.195,2954282,0
1992-07-31,16.246,16.557,16.246,16.448,2698526,0
1992-08-03,16.448,16.656,16.448,16.605,2067432,0
1992-08-04,16.656,16.709,16.503,16.557,1716293,0
1992-08-05,16.557,16.656,16.503,16.605,1455315,0
1992-08-06,16.605,16.709,16.557,16.605,1429217,0
1992-08-07,16.709,16.759,16.503,16.557,3082878,0
1992-08-10,16.448,16.503,16.294,16.347,4560257,0
1992-08-11,16.294,16.347,16.246,16.294,1743576,0
1992-08-12,16.246,16.294,16.195,16.294,1170848,0
1992-08-13,16.246,16.347,16.091,16.195,1305133,0
1992-08-14,16.195,16.294,16.142,16.246,1147596,0
1992-08-17,16.448,16.503,16.347,16.396,1563977,0
1992-08-18,16.347,16.396,16.246,16.246,1195995,0
1992-08-19,16.294,16.396,16.091,16.091,1373222,0
1992-08-20,16.142,16.347,15.93,16.091,1970630,0
1992-08-21,16.091,16.142,15.628,15.83,2019268,0
1992-08-24,15.83,15.884,15.679,15.779,2065771,0
1992-08-25,15.628,15.628,15.317,15.475,3011937,0
1992-08-26,15.317,15.366,15.115,15.267,3675773,0
1992-08-27,15.267,15.475,15.267,15.43,2520345,0
1992-08-28,15.43,15.529,15.317,15.366,1193863,0
1992-08-31,15.43,15.475,15.267,15.317,2066717,0
1992-09-01,15.267,15.366,15.164,15.317,2536953,0
1992-09-02,15.366,15.529,15.215,15.475,2666497,0
1992-09-03,15.366,15.475,15.317,15.366,2703742,0
1992-09-04,15.317,15.529,15.267,15.43,1802413,0
1992-09-08,15.366,15.43,15.215,15.215,1486395,0
1992-09-09,15.215,15.317,15.115,15.164,2048452,0
1992-09-10,15.215,15.317,15.064,15.215,2601724,0
1992-09-11,15.164,15.366,15.164,15.267,1276189,0
1992-09-14,15.43,15.679,15.267,15.529,2570644,0
1992-09-15,15.366,15.43,15.064,15.115,2705170,0
1992-09-16,15.064,15.115,14.651,14.703,3663675,0
1992-09-17,14.703,14.752,14.398,14.601,4039721,0
1992-09-18,14.398,14.5,14.036,14.188,5299301,0
1992-09-21,14.238,14.703,14.138,14.601,3648965,0
1992-09-22,14.651,14.802,14.398,14.447,3158798,0
1992-09-23,14.398,14.447,14.238,14.398,3283119,0
1992-09-24,14.703,14.752,14.549,14.703,3009091,0
1992-09-25,14.703,14.965,14.549,14.601,3922279,0
1992-09-28,14.549,14.703,14.549,14.601,1891148,0
1992-09-29,14.651,14.802,14.601,14.703,1801469,0
1992-09-30,14.703,15.115,14.651,15.115,3434724,0
1992-10-01,15.012,15.064,14.913,14.965,2246794,0
1992-10-02,14.913,15.012,14.752,14.802,1763982,0
1992-10-05,14.601,15.164,14.287,15.115,5854240,0
1992-10-06,15.164,15.215,14.965,15.215,2174906,0
1992-10-07,15.115,15.115,14.913,14.913,1379870,0
1992-10-08,14.854,14.965,14.703,14.913,1993171,0
1992-10-09,14.913,15.064,14.854,14.965,1786523,0
1992-10-12,14.965,15.064,14.913,15.064,924817,0
1992-10-13,15.012,15.366,14.965,15.366,1535272,0
1992-10-14,15.317,15.366,15.115,15.215,1583906,0
1992-10-15,15.064,15.317,15.012,15.317,1763033,0
1992-10-16,15.317,15.317,14.965,15.215,1808585,0
1992-10-19,15.115,15.267,15.064,15.164,1250089,0
1992-10-20,15.215,15.267,15.164,15.215,1458399,0
1992-10-21,15.215,15.43,15.115,15.366,1268830,0
1992-10-22,15.366,15.579,15.317,15.317,1949276,0
1992-10-23,15.317,15.366,15.012,15.115,2410973,0
1992-10-26,15.012,15.064,14.651,14.703,2828540,0
1992-10-27,14.752,15.012,14.752,15.012,4149095,0
1992-10-28,14.854,14.913,14.752,14.854,3396055,0
1992-10-29,14.854,15.064,14.802,14.854,2524380,0
1992-10-30,14.913,14.965,14.802,14.802,1910369,0
1992-11-02,14.802,15.215,14.703,15.215,3160932,0
1992-11-03,15.215,15.215,14.854,14.965,1728631,0
1992-11-04,15.012,15.164,14.965,15.064,1628273,0
1992-11-05,15.012,15.064,14.854,14.913,1449381,0
1992-11-06,14.965,14.965,14.752,14.752,2350238,0
1992-11-09,14.752,14.913,14.703,14.854,2063870,0
1992-11-10,14.651,14.802,14.601,14.703,2502079,0
1992-11-11,14.601,14.651,14.339,14.447,2636365,0
1992-11-12,14.398,14.5,14.339,14.5,2881448,0
1992-11-13,14.447,14.5,14.287,14.5,2788445,0
1992-11-16,14.447,14.5,14.339,14.447,2002895,0
1992-11-17,14.398,14.5,14.188,14.188,2634467,0
1992-11-18,14.188,14.287,14.088,14.188,3278611,0
1992-11-19,14.138,14.188,13.824,13.884,4735111,0
1992-11-20,13.824,14.138,13.622,14.088,5341533,0
1992-11-23,14.138,14.398,14.088,14.398,3633779,0
1992-11-24,14.287,14.651,13.985,14.238,5318754,0
1992-11-25,14.036,14.188,13.884,13.933,4132249,0
1992-11-27,14.088,14.398,14.036,14.339,2034927,0
1992-11-30,14.447,14.601,14.339,14.447,3245868,0
1992-12-01,14.447,14.5,14.339,14.398,2309667,0
1992-12-02,14.398,14.447,13.985,13.985,3749083,0
1992-12-03,13.985,14.339,13.985,14.188,3348364,0
1992-12-04,14.287,14.398,14.188,14.188,2889277,0
1992-12-07,14.287,14.398,14.188,14.339,2465776,0
1992-12-08,14.238,14.339,14.188,14.238,3299251,0
1992-12-09,14.238,14.339,14.188,14.238,2614063,0
1992-12-10,14.188,14.238,14.036,14.088,4360728,0
1992-12-11,14.036,14.188,13.985,14.138,2191748,0
1992-12-14,14.188,14.287,14.088,14.238,2812881,0
1992-12-15,14.088,14.339,14.036,14.287,5093128,0
1992-12-16,14.398,14.601,14.287,14.287,4588727,0
1992-12-17,14.398,14.549,14.339,14.5,3217160,0
1992-12-18,14.703,14.802,14.601,14.703,5790892,0
1992-12-21,14.752,15.267,14.651,15.164,5061335,0
1992-12-22,15.215,15.579,15.012,15.366,4159768,0
1992-12-23,15.43,15.93,15.366,15.884,4682677,0
1992-12-24,15.93,16.396,15.884,16.142,2650602,0
1992-12-28,16.142,16.195,15.992,15.992,2117016,0
1992-12-29,16.043,16.396,15.992,16.294,4299989,0
1992-12-30,16.294,16.347,16.246,16.246,2566611,0
1992-12-31,16.294,16.557,16.246,16.503,2693780,0
1993-01-04,16.503,16.557,16.195,16.294,2467912,0
1993-01-05,16.396,16.503,16.347,16.448,2707778,0
1993-01-06,16.396,16.557,16.347,16.557,4098796,0
1993-01-07,16.503,16.809,16.396,16.557,3329146,0
1993-01-08,16.448,16.503,15.884,16.043,3944820,0
1993-01-11,15.679,15.779,15.475,15.732,4558361,0
1993-01-12,15.679,15.732,15.529,15.732,2345014,0
1993-01-13,15.679,15.83,15.628,15.732,2480012,0
1993-01-14,15.732,15.732,15.317,15.43,3269122,0
1993-01-15,15.43,15.43,15.164,15.317,5127528,0
1993-01-18,15.529,15.579,15.317,15.475,2864839,0
1993-01-19,15.43,15.43,15.164,15.215,2961877,0
1993-01-20,15.164,15.215,15.012,15.115,2415721,0
1993-01-21,15.064,15.115,14.802,14.965,3035900,0
1993-01-22,14.913,14.965,14.802,14.854,2507538,0
1993-01-25,14.802,15.164,14.802,15.164,2615962,0
1993-01-26,14.549,14.703,14.447,14.601,7782160,0
1993-01-27,14.5,14.549,13.985,14.238,7295552,0
1993-01-28,14.138,14.5,14.036,14.5,4174720,0
1993-01-29,14.549,14.651,14.339,14.5,2684762,0
1993-02-01,14.447,14.802,14.447,14.802,2146673,0
1993-02-02,14.703,14.913,14.601,14.752,1484735,0
1993-02-03,14.752,14.854,14.651,14.651,2813356,0
1993-02-04,14.703,14.802,14.339,14.398,3085960,0
1993-02-05,14.339,14.703,14.339,14.651,2870771,0
1993-02-08,14.549,14.752,14.5,14.549,3077657,0
1993-02-09,14.601,14.752,14.5,14.5,2209783,0
1993-02-10,14.5,14.549,14.287,14.398,2340268,0
1993-02-11,14.398,14.398,14.036,14.138,4166889,0
1993-02-12,14.036,14.238,14.036,14.138,3153105,0
1993-02-16,14.088,14.138,13.724,13.884,4926102,0
1993-02-17,13.985,14.036,13.774,13.884,2474082,0
1993-02-18,14.088,14.088,13.774,13.933,3572329,0
1993-02-19,14.036,14.036,13.774,13.824,2494012,0
1993-02-22,13.824,14.188,13.774,14.138,2630908,0
1993-02-23,14.188,14.339,14.036,14.238,1892336,0
1993-02-24,14.138,14.339,14.088,14.287,1999814,0
1993-02-25,14.398,14.5,14.188,14.238,1831363,0
1993-02-26,14.287,14.287,14.088,14.138,1603601,0
1993-03-01,14.036,14.398,13.985,13.985,2819524,0
1993-03-02,13.985,14.088,13.774,14.036,3439231,0
1993-03-03,14.138,14.238,13.985,14.188,2322240,0
1993-03-04,14.138,14.287,14.088,14.188,1489244,0
1993-03-05,14.188,14.447,14.138,14.238,2291873,0
1993-03-08,14.287,14.398,14.138,14.188,2791529,0
1993-03-09,14.188,14.238,13.985,14.036,2050819,0
1993-03-10,13.933,14.398,13.724,14.339,4256804,0
1993-03-11,14.287,14.447,14.088,14.238,2284754,0
1993-03-12,14.238,14.5,14.138,14.5,2533158,0
1993-03-15,14.5,14.651,14.398,14.651,3478849,0
1993-03-16,14.601,14.651,14.398,14.398,3110399,0
1993-03-17,14.339,14.398,14.138,14.138,1998628,0
1993-03-18,14.138,14.398,14.088,14.188,2142640,0
1993-03-19,14.287,14.398,14.188,14.238,2560679,0
1993-03-22,14.287,14.5,14.138,14.188,2267669,0
1993-03-23,14.287,14.601,14.188,14.549,3657742,0
1993-03-24,14.447,14.549,14.238,14.287,2057464,0
1993-03-25,14.188,14.549,14.188,14.549,2366368,0
1993-03-26,14.549,14.703,14.398,14.398,2140027,0
1993-03-29,14.5,14.651,14.447,14.549,1842513,0
1993-03-30,14.5,14.703,14.5,14.651,2619995,0
1993-03-31,14.601,14.651,14.398,14.398,1965176,0
1993-04-01,14.447,14.549,14.287,14.339,1533846,0
1993-04-02,14.238,14.398,14.188,14.188,1794826,0
1993-04-05,14.188,14.398,14.088,14.339,1470262,0
1993-04-06,14.339,14.549,14.287,14.447,1526492,0
1993-04-07,14.5,14.913,14.339,14.913,3199366,0
1993-04-08,15.164,15.164,14.651,14.854,3232583,0
1993-04-12,14.854,15.115,14.752,15.115,2899717,0
1993-04-13,15.164,15.317,15.064,15.115,2910390,0
1993-04-14,15.115,15.164,15.012,15.115,2077868,0
1993-04-15,15.115,15.267,15.064,15.215,1922706,0
1993-04-16,15.215,15.579,15.215,15.529,3513726,0
1993-04-19,15.529,15.529,15.317,15.475,2379180,0
1993-04-20,15.43,15.529,14.965,15.215,2410025,0
1993-04-21,15.115,15.529,15.012,15.43,2430664,0
1993-04-22,15.628,15.779,15.366,15.579,4531074,0
1993-04-23,15.475,15.679,15.475,15.628,1658641,0
1993-04-26,15.628,15.679,15.064,15.366,1930297,0
1993-04-27,15.317,15.579,15.267,15.579,1998387,0
1993-04-28,15.579,15.679,15.317,15.366,1679994,0
1993-04-29,15.579,15.732,15.475,15.628,1600512,0
1993-04-30,15.679,15.732,15.529,15.628,1490427,0
1993-05-03,15.529,15.628,15.43,15.579,1469075,0
1993-05-04,15.579,15.83,15.579,15.83,2377523,0
1993-05-05,15.83,16.396,15.83,16.043,3015020,0
1993-05-06,16.043,16.294,16.043,16.246,1897555,0
1993-05-07,16.246,16.246,15.93,16.043,1656273,0
1993-05-10,15.779,16.091,15.732,15.732,1598855,0
1993-05-11,15.732,16.043,15.679,16.043,1927686,0
1993-05-12,16.091,16.294,16.043,16.195,3552637,0
1993-05-13,16.246,16.396,16.142,16.246,3478849,0
1993-05-14,16.294,16.605,16.294,16.396,3608868,0
1993-05-17,16.448,16.557,16.396,16.503,2130305,0
1993-05-18,16.347,16.503,16.294,16.448,2311087,0
1993-05-19,16.448,16.759,16.294,16.656,3611713,0
1993-05-20,16.759,16.859,16.503,16.709,3666993,0
1993-05-21,16.557,16.656,16.448,16.448,2619759,0
1993-05-24,16.347,16.605,16.347,16.503,1917011,0
1993-05-25,16.448,16.656,16.448,16.557,1746901,0
1993-05-26,16.605,16.709,16.448,16.448,2466490,0
1993-05-27,16.503,16.557,16.294,16.396,1946191,0
1993-05-28,16.347,16.396,16.142,16.294,1236806,0
1993-06-01,16.294,16.448,16.195,16.347,1482598,0
1993-06-02,16.347,16.448,16.294,16.347,1257447,0
1993-06-03,16.347,16.396,16.246,16.294,1072386,0
1993-06-04,16.246,16.294,16.091,16.294,1073811,0
1993-06-07,16.246,16.294,15.992,15.992,1302523,0
1993-06-08,15.992,15.992,15.679,15.732,1267409,0
1993-06-09,15.779,16.043,15.779,15.93,1525306,0
1993-06-10,15.93,15.992,15.679,15.779,1383664,0
1993-06-11,15.884,16.142,15.83,15.992,1175592,0
1993-06-14,16.043,16.142,15.992,15.992,613061,0
1993-06-15,16.043,16.246,15.992,16.142,1101572,0
1993-06-16,16.142,16.246,16.043,16.195,1037039,0
1993-06-17,16.043,16.142,15.884,15.93,2059841,0
1993-06-18,15.992,16.142,15.83,15.93,2597455,0
1993-06-21,15.992,16.043,15.732,15.83,1386270,0
1993-06-22,15.679,15.83,15.628,15.732,1191013,0
1993-06-23,15.732,15.93,15.628,15.93,1621632,0
1993-06-24,15.83,15.93,15.679,15.732,1316287,0
1993-06-25,15.779,15.93,15.679,15.732,1125770,0
1993-06-28,15.679,15.779,15.366,15.529,2460561,0
1993-06-29,15.579,15.679,15.43,15.43,1972290,0
1993-06-30,15.366,15.43,15.115,15.215,3251798,0
1993-07-01,15.267,15.43,15.215,15.215,1213791,0
1993-07-02,15.064,15.164,15.064,15.115,1016634,0
1993-07-06,15.115,15.317,14.965,15.012,1489714,0
1993-07-07,15.012,15.115,14.965,14.965,1122685,0
1993-07-08,14.965,15.267,14.913,15.267,1372988,0
1993-07-09,15.366,15.579,15.267,15.366,2202426,0
1993-07-12,15.43,15.43,15.317,15.366,981756,0
1993-07-13,15.317,15.529,15.317,15.43,1349499,0
1993-07-14,15.43,15.579,15.43,15.529,1366582,0
1993-07-15,15.529,15.529,15.317,15.43,1284256,0
1993-07-16,15.43,15.529,15.366,15.366,1456738,0
1993-07-19,15.366,15.529,15.317,15.475,998364,0
1993-07-20,15.475,15.732,15.366,15.628,1622815,0
1993-07-21,15.628,15.779,15.628,15.679,1199556,0
1993-07-22,15.779,15.779,15.43,15.43,992194,0
1993-07-23,15.475,15.679,15.43,15.529,1069775,0
1993-07-26,15.93,16.347,15.628,15.884,3900690,0
1993-07-27,15.93,16.043,15.884,15.884,1519135,0
1993-07-28,15.884,15.93,15.732,15.83,986029,0
1993-07-29,15.93,16.347,15.884,16.091,1550217,0
1993-07-30,16.091,16.246,16.043,16.195,983891,0
1993-08-02,16.043,16.091,15.884,16.043,1833024,0
1993-08-03,15.93,16.091,15.93,15.992,1020190,0
1993-08-04,15.992,15.992,15.732,15.732,1528862,0
1993-08-05,15.732,15.732,15.579,15.679,1150683,0
1993-08-06,15.679,15.992,15.679,15.992,1172035,0
1993-08-09,15.93,16.142,15.884,16.091,1527440,0
1993-08-10,16.043,16.091,15.93,15.93,1251512,0
1993-08-11,15.93,16.091,15.884,15.992,1747134,0
1993-08-12,16.043,16.091,15.83,15.93,1149968,0
1993-08-13,15.93,15.93,15.732,15.779,1000974,0
1993-08-16,15.679,15.83,15.628,15.679,1118417,0
1993-08-17,15.679,15.93,15.579,15.779,1494227,0
1993-08-18,15.93,16.142,15.884,16.043,1893048,0
1993-08-19,16.043,16.347,16.043,16.347,2476218,0
1993-08-20,16.347,16.396,16.195,16.246,2086884,0
1993-08-23,16.091,16.195,16.043,16.195,1034902,0
1993-08-24,16.142,16.142,15.992,16.091,1161360,0
1993-08-25,16.043,16.142,15.93,16.142,1317706,0
1993-08-26,16.142,16.195,15.83,16.043,1308218,0
1993-08-27,16.043,16.142,15.884,15.992,1604311,0
1993-08-30,16.043,16.142,15.992,16.043,964439,0
1993-08-31,16.091,16.294,16.043,16.294,1669556,0
1993-09-01,16.246,16.396,16.142,16.294,1826143,0
1993-09-02,16.347,16.347,16.246,16.294,1149492,0
1993-09-03,16.246,16.396,16.246,16.294,1224704,0
1993-09-07,16.347,16.503,16.294,16.396,2296852,0
1993-09-08,16.347,16.605,16.091,16.246,3280748,0
1993-09-09,16.091,16.396,16.091,16.396,1818789,0
1993-09-10,16.347,16.656,16.294,16.605,2680256,0
1993-09-13,16.656,16.759,16.557,16.605,1671926,0
1993-09-14,16.503,16.557,16.347,16.448,1026834,0
1993-09-15,16.448,16.503,16.347,16.503,1854849,0
1993-09-16,16.503,16.503,16.347,16.396,1304659,0
1993-09-17,16.448,16.448,16.347,16.396,3322977,0
1993-09-20,16.448,16.503,16.396,16.448,1253412,0
1993-09-21,16.448,16.448,16.347,16.396,1365871,0
1993-09-22,16.396,16.448,16.091,16.195,2529835,0
1993-09-23,16.142,16.195,16.043,16.142,1122924,0
1993-09-24,16.142,16.142,15.93,15.992,1228028,0
1993-09-27,16.043,16.246,16.043,16.142,1122448,0
1993-09-28,16.142,16.246,16.043,16.043,1140718,0
1993-09-29,16.043,16.142,15.992,15.992,1101572,0
1993-09-30,16.091,16.091,15.779,15.779,1544048,0
1993-10-01,15.732,15.93,15.679,15.93,1118179,0
1993-10-04,15.83,16.091,15.779,15.884,1444401,0
1993-10-05,15.83,15.83,15.317,15.475,2504689,0
1993-10-06,15.475,15.679,15.43,15.628,2177515,0
1993-10-07,15.579,15.628,15.475,15.529,848897,0
1993-10-08,15.529,15.579,15.164,15.366,1711311,0
1993-10-11,15.267,15.43,15.267,15.366,827306,0
1993-10-12,15.366,15.475,15.267,15.366,991482,0
1993-10-13,15.366,15.475,15.317,15.366,1156138,0
1993-10-14,15.366,15.679,15.317,15.679,2264588,0
1993-10-15,15.779,15.884,15.529,15.529,2102543,0
1993-10-18,15.43,15.679,15.43,15.628,2069328,0
1993-10-19,15.628,15.83,15.628,15.779,1347125,0
1993-10-20,15.884,15.992,15.83,15.884,1551876,0
1993-10-21,15.779,15.884,15.679,15.779,1340959,0
1993-10-22,15.779,15.884,15.679,15.732,1523409,0
1993-10-25,15.579,15.628,15.317,15.366,2473371,0
1993-10-26,15.215,15.267,15.012,15.064,2401957,0
1993-10-27,15.115,15.366,15.064,15.317,2146199,0
1993-10-28,15.317,15.679,15.267,15.475,1729340,0
1993-10-29,15.529,15.628,15.43,15.43,1495884,0
1993-11-01,15.43,15.628,15.366,15.529,1130280,0
1993-11-02,15.579,15.628,15.366,15.475,2309667,0
1993-11-03,15.475,15.579,15.43,15.529,1657460,0
1993-11-04,15.529,15.579,15.317,15.366,1715108,0
1993-11-05,15.164,15.366,15.164,15.317,1383664,0
1993-11-08,15.215,15.317,15.064,15.115,1146412,0
1993-11-09,15.164,15.215,14.549,14.752,3287864,0
1993-11-10,14.703,14.752,14.549,14.601,3232110,0
1993-11-11,14.651,14.752,14.601,14.651,3068168,0
1993-11-12,14.703,15.115,14.651,14.965,3250376,0
1993-11-15,15.215,15.317,15.115,15.215,2491636,0
1993-11-16,15.267,15.529,15.215,15.475,2074551,0
1993-11-17,15.579,16.859,15.529,16.759,7063284,0
1993-11-18,16.043,16.347,15.992,16.091,6383075,0
1993-11-19,16.091,16.091,15.779,15.83,3030916,0
1993-11-22,15.83,16.142,15.732,15.93,3020005,0
1993-11-23,15.93,16.091,15.884,16.043,1981545,0
1993-11-24,16.043,16.043,15.83,15.83,917697,0
1993-11-26,15.93,15.992,15.83,15.93,639636,0
1993-11-29,15.93,16.195,15.884,16.091,2065532,0
1993-11-30,16.043,16.091,15.83,15.884,1504426,0
1993-12-01,15.732,15.884,15.529,15.579,2876230,0
1993-12-02,15.628,15.679,15.475,15.579,1573469,0
1993-12-03,15.628,15.779,15.579,15.679,1558045,0
1993-12-06,15.779,15.992,15.779,15.992,1435386,0
1993-12-07,16.557,17.07,16.246,16.859,8053818,0
1993-12-08,16.809,16.859,16.294,16.294,6027673,0
1993-12-09,16.347,16.503,16.294,16.396,2317970,0
1993-12-10,16.396,16.557,16.396,16.448,2170632,0
1993-12-13,16.503,16.911,16.448,16.911,3231399,0
1993-12-14,16.911,17.07,16.503,16.911,4103778,0
1993-12-15,16.809,17.737,16.809,17.584,6304069,0
1993-12-16,17.584,18.303,17.475,17.991,7572906,0
1993-12-17,18.149,18.403,17.991,18.252,6538952,0
1993-12-20,18.149,18.403,17.786,18.349,3786571,0
1993-12-21,18.303,18.403,17.991,18.048,3305182,0
1993-12-22,18.1,18.1,17.737,17.938,2880498,0
1993-12-23,17.888,18.199,17.888,17.991,1750219,0
1993-12-27,18.1,18.303,17.991,18.199,1412367,0
1993-12-28,18.1,18.149,17.938,17.938,1735512,0
1993-12-29,17.938,17.938,17.737,17.737,1081640,0
1993-12-30,17.687,17.839,17.634,17.737,1829941,0
1993-12-31,17.786,17.938,17.737,17.786,1078793,0
1994-01-03,17.888,18.199,17.839,17.938,2080479,0
1994-01-04,17.786,17.839,17.535,17.687,2835420,0
1994-01-05,17.687,17.737,17.376,17.584,2839689,0
1994-01-06,17.687,17.938,17.634,17.786,2870297,0
1994-01-07,17.737,17.839,17.634,17.634,2239201,0
1994-01-10,17.687,17.737,17.475,17.584,2250590,0
1994-01-11,17.634,17.786,17.535,17.535,2154977,0
1994-01-12,17.423,17.786,17.376,17.634,2588438,0
1994-01-13,17.634,17.938,17.634,17.938,2118441,0
1994-01-14,17.991,18.349,17.938,18.252,3485972,0
1994-01-17,18.149,18.303,18.048,18.303,1714160,0
1994-01-18,18.453,18.562,18.199,18.199,3688585,0
1994-01-19,18.149,18.303,18.048,18.149,2240628,0
1994-01-20,18.1,18.303,18.1,18.303,1338823,0
1994-01-21,18.403,18.714,18.349,18.562,4561205,0
1994-01-24,18.403,18.613,18.252,18.303,3008852,0
1994-01-25,17.991,18.048,17.634,17.687,3039696,0
1994-01-26,17.687,17.786,17.475,17.584,2214293,0
1994-01-27,17.475,17.634,17.423,17.535,2154501,0
1994-01-28,17.584,17.687,17.535,17.535,2657476,0
1994-01-31,17.786,18.048,17.687,17.786,2171109,0
1994-02-01,17.786,17.839,17.584,17.584,1665046,0
1994-02-02,17.634,17.991,17.584,17.888,1720800,0
1994-02-03,17.839,17.888,17.535,17.634,2801256,0
1994-02-04,17.687,17.888,17.475,17.475,2343120,0
1994-02-07,17.323,17.584,17.323,17.475,2657476,0
1994-02-08,17.584,17.888,17.535,17.786,1788894,0
1994-02-09,17.687,17.938,17.634,17.786,1732191,0
1994-02-10,17.786,17.888,17.634,17.888,1617121,0
1994-02-11,17.786,18.048,17.786,17.938,1824721,0
1994-02-14,17.938,18.453,17.888,18.349,3467702,0
1994-02-15,18.303,18.403,18.149,18.252,2094955,0
1994-02-16,18.503,19.179,18.503,19.127,7759859,0
1994-02-17,19.641,20.047,19.431,19.641,9573429,0
1994-02-18,19.581,19.692,19.278,19.533,5779737,0
1994-02-22,19.48,19.581,19.329,19.533,2829251,0
1994-02-23,19.48,19.533,19.228,19.278,2343593,0
1994-02-24,19.179,19.38,19.019,19.278,2796747,0
1994-02-25,19.329,19.692,19.329,19.48,3267933,0
1994-02-28,19.431,19.641,19.228,19.228,1734087,0
1994-03-01,19.228,19.278,18.765,19.019,2334577,0
1994-03-02,18.613,19.431,18.562,19.228,2448697,0
1994-03-03,19.127,19.179,18.765,19.019,2798649,0
1994-03-04,19.127,19.38,19.019,19.38,2432089,0
1994-03-07,19.48,19.692,19.48,19.641,2296385,0
1994-03-08,19.581,19.692,19.329,19.329,1818553,0
1994-03-09,19.38,19.431,19.127,19.228,1457212,0
1994-03-10,19.278,19.278,19.127,19.278,1299914,0
1994-03-11,19.179,19.581,19.127,19.581,1508219,0
1994-03-14,19.581,19.843,19.48,19.692,2474559,0
1994-03-15,19.641,19.692,19.068,19.228,2678357,0
1994-03-16,19.329,19.329,18.965,18.965,1938122,0
1994-03-17,18.965,19.019,18.562,18.814,3232821,0
1994-03-18,18.814,19.38,18.613,19.329,3811483,0
1994-03-21,19.329,19.533,18.918,18.918,1591263,0
1994-03-22,18.918,19.068,18.918,18.918,1045101,0
1994-03-23,18.965,19.179,18.965,19.019,892314,0
1994-03-24,18.918,19.127,18.866,19.068,1842037,0
1994-03-25,19.179,19.278,18.814,18.814,1518659,0
1994-03-28,18.918,18.918,18.714,18.866,1456264,0
1994-03-29,18.765,18.965,18.765,18.765,1939072,0
1994-03-30,18.714,18.814,18.503,18.664,2516550,0
1994-03-31,18.664,18.664,17.786,18.303,3227128,0
1994-04-04,17.839,18.349,17.786,18.199,2242520,0
1994-04-05,18.765,18.814,18.453,18.664,2491636,0
1994-04-06,18.562,18.765,18.453,18.714,2666971,0
1994-04-07,18.765,18.814,18.453,18.613,2172767,0
1994-04-08,18.503,18.613,18.252,18.403,1536220,0
1994-04-11,18.349,18.562,18.349,18.562,1401932,0
1994-04-12,18.664,18.965,18.503,18.814,1635154,0
1994-04-13,18.814,18.965,18.503,18.562,2734824,0
1994-04-14,18.503,18.814,18.403,18.613,1882609,0
1994-04-15,18.562,18.714,18.453,18.613,1693991,0
1994-04-18,18.453,18.613,18.149,18.403,1915825,0
1994-04-19,18.303,18.814,18.303,18.664,2297328,0
1994-04-20,18.765,18.765,18.048,18.149,2416430,0
1994-04-21,18.303,18.303,17.938,18.199,1988423,0
1994-04-22,18.252,18.403,17.991,17.991,1387933,0
1994-04-25,18.252,18.503,18.252,18.403,1017583,0
1994-04-26,18.349,18.503,18.1,18.453,1331705,0
1994-04-28,18.403,18.453,18.149,18.303,1459822,0
1994-04-29,18.349,18.562,18.252,18.503,1316287,0
1994-05-02,18.503,18.714,18.403,18.403,973688,0
1994-05-03,18.453,18.453,18.303,18.403,928374,0
1994-05-04,18.453,18.453,18.149,18.303,1043918,0
1994-05-05,18.403,18.613,18.403,18.503,1543574,0
1994-05-06,18.252,18.453,18.252,18.349,1537169,0
1994-05-09,18.252,18.453,18.252,18.303,1244872,0
1994-05-10,18.349,18.453,18.252,18.403,1936703,0
1994-05-11,18.303,18.403,18.1,18.1,991007,0
1994-05-12,18.149,18.252,17.991,18.1,2143351,0
1994-05-13,18.1,18.1,17.991,17.991,757787,0
1994-05-16,17.938,18.048,17.839,17.991,1094925,0
1994-05-17,17.938,18.252,17.938,17.991,1389357,0
1994-05-18,17.839,18.048,17.737,17.938,2504454,0
1994-05-19,17.938,18.252,17.888,18.199,2188666,0
1994-05-20,18.199,18.252,18.1,18.199,1771102,0
1994-05-23,17.991,18.349,17.991,18.048,1253412,0
1994-05-24,18.149,18.403,18.1,18.199,1941210,0
1994-05-25,18.149,18.403,17.991,18.303,1622342,0
1994-05-26,18.714,19.431,18.664,19.329,5348174,0
1994-05-27,19.127,19.329,19.068,19.068,1328859,0
1994-05-31,18.918,19.179,18.918,19.068,1589601,0
1994-06-01,19.019,19.278,18.918,19.228,1521033,0
1994-06-02,19.127,19.793,19.127,19.692,3007905,0
1994-06-03,19.581,19.996,19.533,19.843,2935067,0
1994-06-06,19.743,20.156,19.692,20.047,2561393,0
1994-06-07,19.946,20.096,19.896,20.096,3130561,0
1994-06-08,20.047,20.257,19.843,20.047,2816917,0
1994-06-09,19.946,20.019,19.533,19.641,1213553,0
1994-06-10,19.581,19.843,19.533,19.843,1163021,0
1994-06-13,19.793,19.946,19.743,19.946,1288286,0
1994-06-14,19.946,20.096,19.896,20.047,1571804,0
1994-06-15,20.096,20.409,20.096,20.207,2410025,0
1994-06-16,20.207,20.51,20.156,20.51,1892099,0
1994-06-17,20.51,20.608,19.843,19.896,4927287,0
1994-06-20,19.533,19.896,19.533,19.641,2419040,0
1994-06-21,19.533,19.896,19.533,19.743,2466016,0
1994-06-22,19.896,20.047,19.793,19.843,2444425,0
1994-06-23,19.896,19.946,19.641,19.692,2125081,0
1994-06-24,19.48,19.48,19.019,19.068,1522931,0
1994-06-27,19.019,19.278,18.814,19.228,1614037,0
1994-06-28,19.278,19.38,19.068,19.278,1222334,0
1994-06-29,19.329,19.533,19.228,19.431,1538355,0
1994-06-30,19.38,19.48,18.965,19.019,991482,0
1994-07-01,18.965,19.068,18.765,19.068,2115829,0
1994-07-05,19.127,19.533,19.127,19.38,1252459,0
1994-07-06,19.38,19.48,19.278,19.278,1071440,0
1994-07-07,19.329,19.843,19.278,19.581,1574655,0
1994-07-08,19.533,19.581,19.38,19.533,796699,0
1994-07-11,19.48,19.533,19.329,19.48,1136444,0
1994-07-12,19.48,19.48,19.228,19.278,1372276,0
1994-07-13,19.38,19.48,19.329,19.38,1043206,0
1994-07-14,19.431,19.692,19.416,19.48,1040834,0
1994-07-15,19.533,19.533,19.127,19.228,3146936,0
1994-07-18,19.278,19.38,19.127,19.278,612830,0
1994-07-19,19.228,19.228,19.068,19.179,1388172,0
1994-07-20,19.068,19.068,18.866,18.965,1307980,0
1994-07-21,18.965,18.965,18.562,18.918,1246057,0
1994-07-22,18.918,18.965,18.918,18.918,1115091,0
1994-07-25,18.918,18.965,18.765,18.918,1162070,0
1994-07-26,18.814,18.918,18.503,18.562,1987714,0
1994-07-27,18.503,18.664,18.403,18.664,1992457,0
1994-07-28,18.664,18.714,18.453,18.503,1123394,0
1994-07-29,18.562,18.664,18.349,18.349,1585333,0
1994-08-01,18.349,18.613,18.303,18.562,2204086,0
1994-08-02,18.613,18.765,18.503,18.765,1949989,0
1994-08-03,18.664,18.765,18.562,18.664,753756,0
1994-08-04,18.664,18.714,18.613,18.664,717691,0
1994-08-05,18.562,18.664,18.503,18.503,1171557,0
1994-08-08,18.503,18.503,18.349,18.503,883295,0
1994-08-09,18.503,18.664,18.403,18.562,1403832,0
1994-08-10,18.613,18.613,18.403,18.453,710811,0
1994-08-11,18.453,18.562,18.303,18.403,2323428,0
1994-08-12,18.453,18.562,18.403,18.453,1400034,0
1994-08-15,18.503,18.814,18.349,18.814,2238016,0
1994-08-16,18.714,19.127,18.562,18.965,1659351,0
1994-08-17,19.127,19.127,18.866,18.965,1726260,0
1994-08-18,18.866,18.918,18.503,18.562,1530286,0
1994-08-19,18.613,18.613,18.349,18.503,2247030,0
1994-08-22,18.303,18.303,17.938,18.149,3097584,0
1994-08-23,18.149,18.453,18.1,18.1,1828511,0
1994-08-24,18.1,18.303,18.1,18.199,1247245,0
1994-08-25,18.199,18.303,18.149,18.199,1020431,0
1994-08-26,18.303,18.714,18.303,18.562,2839689,0
1994-08-29,18.613,18.664,18.503,18.562,865502,0
1994-08-30,18.613,18.714,18.503,18.562,1437998,0
1994-08-31,18.613,18.765,18.613,18.714,1833969,0
1994-09-01,18.765,18.918,18.664,18.814,1554726,0
1994-09-02,18.918,19.019,18.814,18.866,1892336,0
1994-09-06,18.918,19.068,18.765,18.814,1593632,0
1994-09-07,19.019,19.068,18.866,19.068,1835631,0
1994-09-08,18.918,19.019,18.664,18.965,1406204,0
1994-09-09,18.814,19.019,18.562,18.814,1959240,0
1994-09-12,18.814,18.866,18.503,18.613,1581535,0
1994-09-13,18.664,18.714,18.503,18.613,1392681,0
1994-09-14,18.503,18.714,18.453,18.664,1303707,0
1994-09-15,18.714,18.866,18.613,18.814,1458399,0
1994-09-16,18.765,18.765,18.562,18.765,2768748,0
1994-09-19,18.714,18.765,18.403,18.562,1714395,0
1994-09-20,18.453,18.453,18.048,18.199,2338138,0
1994-09-21,18.149,18.199,17.839,18.1,1868137,0
1994-09-22,18.048,18.1,17.737,17.839,1532661,0
1994-09-23,17.839,17.938,17.535,17.634,3039221,0
1994-09-26,17.535,17.888,17.475,17.839,2842539,0
1994-09-27,17.938,18.149,17.888,18.048,1672877,0
1994-09-28,18.048,18.252,17.991,18.048,1661253,0
1994-09-29,18.1,18.149,17.888,17.991,874514,0
1994-09-30,17.938,17.991,17.687,17.786,1224230,0
1994-10-03,17.839,17.991,17.737,17.938,1895656,0
1994-10-04,17.938,17.991,17.786,17.888,1735986,0
1994-10-05,17.839,18.048,17.634,18.048,2560205,0
1994-10-06,18.149,18.303,18.048,18.1,2364235,0
1994-10-07,18.1,18.149,17.991,18.1,889229,0
1994-10-10,18.149,18.149,17.938,17.991,559684,0
1994-10-11,17.991,18.303,17.991,18.252,1898032,0
1994-10-12,18.199,18.252,18.149,18.149,952338,0
1994-10-13,18.252,18.303,18.1,18.1,1527200,0
1994-10-14,18.048,18.349,17.991,18.303,1366582,0
1994-10-17,18.303,18.349,18.1,18.149,1085436,0
1994-10-18,18.199,18.199,17.786,17.839,1879761,0
1994-10-19,17.888,18.149,17.737,18.1,1689247,0
1994-10-20,18.149,18.303,18.048,18.149,1773474,0
1994-10-21,18.149,18.199,17.839,17.938,1897084,0
1994-10-24,17.938,18.1,17.888,17.938,1047473,0
1994-10-25,17.687,17.839,17.535,17.737,2336476,0
1994-10-26,17.786,18.149,17.786,17.786,1674065,0
1994-10-27,17.888,17.991,17.839,17.888,1501821,0
1994-10-28,17.938,18.149,17.888,17.991,1956867,0
1994-10-31,18.048,18.149,17.991,18.048,1430641,0
1994-11-01,17.938,18.1,17.938,18.048,1008567,0
1994-11-02,17.991,18.149,17.991,18.048,1435386,0
1994-11-03,17.991,18.149,17.991,18.1,882821,0
1994-11-04,17.991,18.048,17.938,17.938,876179,0
1994-11-07,17.888,18.048,17.888,18.048,949491,0
1994-11-08,18.1,18.199,17.991,18.048,1833259,0
1994-11-09,18.149,18.252,17.991,18.199,2446088,0
1994-11-10,18.149,18.303,18.048,18.1,1352111,0
1994-11-11,17.991,18.048,17.786,17.839,1005480,0
1994-11-14,17.737,17.938,17.737,17.888,1219720,0
1994-11-15,17.938,18.149,17.938,17.991,1200032,0
1994-11-16,18.403,18.562,18.303,18.562,3058676,0
1994-11-17,18.562,18.814,18.562,18.613,2229949,0
1994-11-18,18.613,18.765,18.349,18.403,2907547,0
1994-11-21,18.503,18.503,18.403,18.453,1095638,0
1994-11-22,18.403,18.664,18.349,18.503,2243708,0
1994-11-23,18.403,18.453,18.199,18.349,2339324,0
1994-11-25,18.303,18.403,18.303,18.349,430145,0
1994-11-28,18.303,18.453,18.303,18.303,1285678,0
1994-11-29,18.303,18.349,18.149,18.199,1173456,0
1994-11-30,18.252,18.503,18.1,18.453,1855326,0
1994-12-01,18.403,18.613,18.403,18.503,1441080,0
1994-12-02,18.562,18.814,18.503,18.664,4230948,0
1994-12-05,18.765,19.179,18.765,19.127,4039960,0
1994-12-06,19.127,19.641,19.019,19.48,3628323,0
1994-12-07,19.278,19.793,19.228,19.743,2641108,0
1994-12-08,19.692,19.793,19.329,19.329,2540276,0
1994-12-09,19.278,19.431,19.179,19.278,1982256,0
1994-12-12,19.278,19.533,19.228,19.48,2136469,0
1994-12-13,19.431,19.581,19.38,19.533,2170632,0
1994-12-14,19.431,19.533,19.38,19.48,1927212,0
1994-12-15,19.48,19.692,19.431,19.692,2297803,0
1994-12-16,19.692,19.743,19.581,19.692,3048475,0
1994-12-19,19.641,19.692,19.581,19.581,1246057,0
1994-12-20,19.581,19.896,19.581,19.793,2279295,0
1994-12-21,19.743,19.896,19.743,19.743,1399088,0
1994-12-22,19.743,19.896,19.38,19.48,2157350,0
1994-12-23,19.581,19.581,19.48,19.48,1183421,0
1994-12-27,19.533,19.533,19.431,19.48,640348,0
1994-12-28,19.48,19.48,19.329,19.38,913663,0
1994-12-29,19.38,19.533,19.329,19.38,1014260,0
1994-12-30,19.431,19.431,19.179,19.329,917697,0
1995-01-03,19.127,19.38,18.965,19.228,1541199,0
1995-01-04,19.329,19.38,19.127,19.179,1456264,0
1995-01-05,19.127,19.329,19.068,19.228,2068853,0
1995-01-06,19.228,19.843,19.179,19.581,2472422,0
1995-01-09,19.533,19.743,19.48,19.581,1398136,0
1995-01-10,19.692,19.843,19.48,19.48,1679757,0
1995-01-11,19.533,19.692,19.38,19.431,1788180,0
1995-01-12,19.431,20.257,19.431,20.207,3009091,0
1995-01-13,20.156,20.46,19.996,20.308,3175876,0
1995-01-16,20.257,20.308,19.896,20.047,2964956,0
1995-01-17,20.096,20.46,19.996,20.409,3338875,0
1995-01-18,20.409,20.46,20.207,20.257,2122946,0
1995-01-19,19.946,20.156,19.793,19.843,1778452,0
1995-01-20,19.692,19.743,19.228,19.581,3293321,0
1995-01-23,19.228,19.581,19.228,19.48,1737646,0
1995-01-24,19.48,19.793,19.48,19.641,1748799,0
1995-01-25,19.533,19.581,19.127,19.179,2520822,0
1995-01-26,19.019,19.019,18.613,18.866,4008641,0
1995-01-27,18.814,18.918,18.562,18.814,2786306,0
1995-01-30,18.714,18.765,18.349,18.453,2773020,0
1995-01-31,18.403,18.453,18.252,18.303,3418828,0
1995-02-01,18.303,19.127,18.252,18.866,4276974,0
1995-02-02,19.127,19.329,19.019,19.019,3596295,0
1995-02-03,19.641,19.843,19.179,19.179,5863252,0
1995-02-06,19.533,19.692,19.38,19.38,3967357,0
1995-02-07,19.38,19.692,19.38,19.641,2772311,0
1995-02-08,19.641,19.793,19.581,19.692,2589388,0
1995-02-09,19.743,19.793,19.533,19.581,3443977,0
1995-02-10,19.533,19.581,19.179,19.228,3216688,0
1995-02-13,19.278,19.38,19.019,19.019,2054621,0
1995-02-14,19.068,19.127,18.814,18.866,3251328,0
1995-02-15,18.918,19.228,18.866,19.127,3833308,0
1995-02-16,19.179,19.228,18.918,19.019,1395528,0
1995-02-17,18.965,19.068,18.814,18.918,2614063,0
1995-02-21,18.918,19.127,18.918,19.127,1681654,0
1995-02-22,19.127,19.228,18.918,19.019,1664575,0
1995-02-23,19.019,19.329,18.965,19.329,2074071,0
1995-02-24,19.329,19.329,18.965,19.127,5764554,0
1995-02-27,19.127,19.278,18.965,19.019,2836846,0
1995-02-28,19.068,19.068,18.918,18.965,2962587,0
1995-03-01,19.019,19.068,18.866,18.965,3004346,0
1995-03-02,19.068,19.068,18.965,18.965,1518189,0
1995-03-03,19.068,19.068,18.918,19.019,1474059,0
1995-03-06,18.866,18.965,18.814,18.866,2747163,0
1995-03-07,18.866,18.965,18.714,18.714,2043230,0
1995-03-08,18.814,18.866,18.714,18.714,1480464,0
1995-03-09,18.814,19.019,18.714,18.965,1586991,0
1995-03-10,19.068,19.278,19.068,19.278,1774659,0
1995-03-13,19.278,19.38,19.179,19.228,1052457,0
1995-03-14,19.743,20.46,19.692,20.096,6592098,0
1995-03-15,19.946,20.047,19.743,19.743,2140740,0
1995-03-16,19.743,20.308,19.743,20.257,3534373,0
1995-03-17,20.308,20.51,20.207,20.409,3817648,0
1995-03-20,20.409,20.608,20.257,20.257,2696625,0
1995-03-21,20.308,20.46,20.207,20.257,1665283,0
1995-03-22,20.257,20.257,19.996,19.996,1047239,0
1995-03-23,19.996,20.207,19.843,20.207,1605495,0
1995-03-24,20.36,20.608,20.156,20.46,3190588,0
1995-03-27,20.973,21.335,20.872,21.236,5103330,0
1995-03-28,21.124,21.285,21.024,21.236,2476218,0
1995-03-29,21.236,22.152,21.236,21.59,7289383,0
1995-03-30,21.637,21.901,21.285,21.85,4956707,0
1995-03-31,21.637,22.206,21.387,22.103,4523480,0
1995-04-03,22.053,22.053,21.637,21.749,3868420,0
1995-04-04,21.749,22.002,21.637,22.002,4153364,0
1995-04-05,21.85,22.206,21.799,21.901,2567321,0
1995-04-06,21.901,22.053,21.85,21.951,1808824,0
1995-04-07,21.951,22.103,21.901,21.951,2014285,0
1995-04-10,21.901,22.152,21.901,22.152,1595057,0
1995-04-11,22.053,22.364,22.002,22.152,3000549,0
1995-04-12,22.206,23.233,22.206,22.979,5865623,0
1995-04-13,22.929,22.979,22.465,22.667,2785357,0
1995-04-17,22.719,22.878,22.667,22.719,2160197,0
1995-04-18,22.566,22.617,21.85,22.002,2854399,0
1995-04-19,22.103,22.415,22.002,22.103,2417855,0
1995-04-20,22.262,22.617,22.206,22.566,2573726,0
1995-04-21,22.667,23.032,22.518,22.929,3120837,0
1995-04-24,23.032,23.442,22.719,23.391,3138153,0
1995-04-25,23.291,23.291,22.929,23.081,3052032,0
1995-04-26,23.081,23.291,22.929,23.081,3569956,0
1995-04-27,22.828,23.184,22.828,22.979,2368267,0
1995-04-28,22.878,22.929,22.465,22.617,2693780,0
1995-05-01,22.776,22.776,22.566,22.566,2183683,0
1995-05-02,22.518,22.929,22.465,22.878,1678099,0
1995-05-03,22.878,23.13,22.828,23.032,2144538,0
1995-05-04,23.032,23.291,22.776,22.828,3215263,0
1995-05-05,22.776,22.878,22.465,22.566,2165416,0
1995-05-08,22.415,22.518,22.103,22.465,2240861,0
1995-05-09,22.566,22.929,22.518,22.929,2414768,0
1995-05-10,22.979,23.13,22.415,22.415,1958530,0
1995-05-11,22.364,22.415,22.262,22.364,2152603,0
1995-05-12,22.415,22.518,22.206,22.465,2116069,0
1995-05-15,22.566,22.776,22.206,22.566,2402671,0
1995-05-16,22.719,22.929,22.566,22.878,1783201,0
1995-05-17,22.979,23.594,22.929,23.442,4553849,0
1995-05-18,23.391,23.648,22.878,22.878,2955946,0
1995-05-19,22.828,22.979,22.518,22.667,3342196,0
1995-05-22,22.878,23.544,22.878,23.13,3461769,0
1995-05-23,23.13,23.442,23.081,23.391,3392255,0
1995-05-24,23.807,24.059,23.442,23.648,4437354,0
1995-05-25,23.344,23.496,23.13,23.344,2703982,0
1995-05-26,23.291,23.496,23.13,23.233,2007644,0
1995-05-30,23.344,24.059,23.344,23.959,2166127,0
1995-05-31,23.807,24.211,23.696,24.211,2541224,0
1995-06-01,24.111,24.211,23.856,24.111,2044181,0
1995-06-02,23.959,24.262,23.856,24.262,2372539,0
1995-06-05,24.826,25.803,24.826,25.34,7894146,0
1995-06-06,25.34,25.34,24.623,24.988,3647068,0
1995-06-07,24.826,25.34,24.674,25.138,3174931,0
1995-06-08,25.289,25.803,25.239,25.601,3925838,0
1995-06-09,25.551,25.65,25.45,25.65,2681440,0
1995-06-12,25.703,25.755,25.551,25.65,2749771,0
1995-06-13,25.755,26.68,25.65,26.68,6233606,0
1995-06-14,26.528,26.581,26.318,26.318,4600589,0
1995-06-15,26.528,26.68,26.268,26.268,3583007,0
1995-06-16,26.368,26.528,26.217,26.477,3227600,0
1995-06-19,26.581,26.781,26.528,26.733,4414344,0
1995-06-20,26.581,26.68,26.318,26.428,2866499,0
1995-06-21,26.368,26.63,26.318,26.528,2312747,0
1995-06-22,26.528,26.781,26.428,26.528,1845360,0
1995-06-23,26.477,26.883,26.368,26.883,2064822,0
1995-06-26,26.68,26.781,26.116,26.165,1840378,0
1995-06-27,26.016,26.064,25.601,25.962,3088809,0
1995-06-28,25.962,26.268,25.855,26.217,1841560,0
1995-06-29,26.318,26.581,26.217,26.528,2053907,0
1995-06-30,26.477,26.528,25.4,25.755,4715895,0
1995-07-03,25.601,25.601,25.138,25.34,1926502,0
1995-07-05,25.289,26.428,25.239,25.962,5007949,0
1995-07-06,26.165,26.63,26.016,26.63,3173746,0
1995-07-07,26.528,27.145,26.477,26.581,5147458,0
1995-07-10,26.477,26.63,26.268,26.428,2210258,0
1995-07-11,26.116,26.428,26.016,26.368,1638712,0
1995-07-12,26.318,26.528,26.268,26.428,2004320,0
1995-07-13,26.368,26.94,26.318,26.94,2339324,0
1995-07-14,26.992,26.992,26.528,26.63,1910369,0
1995-07-17,26.477,26.68,26.477,26.68,1733139,0
1995-07-18,26.528,26.581,25.913,26.217,3082639,0
1995-07-19,26.116,26.217,24.826,25.803,4234270,0
1995-07-20,25.913,25.962,25.601,25.803,2635889,0
1995-07-21,25.803,26.217,25.703,25.913,3601754,0
1995-07-24,25.755,26.318,25.703,26.318,2154977,0
1995-07-25,27.454,27.557,27.145,27.145,6545358,0
1995-07-26,27.344,27.454,26.832,26.883,5847590,0
1995-07-27,26.94,27.808,26.94,27.763,3594396,0
1995-07-28,27.763,28.02,27.399,28.02,2326985,0
1995-07-31,27.808,27.808,27.506,27.557,1842513,0
1995-08-01,27.557,27.708,27.454,27.608,2651076,0
1995-08-02,27.763,28.02,27.092,27.246,2627586,0
1995-08-03,27.145,27.708,26.992,27.557,2137179,0
1995-08-04,27.557,27.763,27.296,27.344,1041307,0
1995-08-07,27.194,27.454,27.145,27.296,2544784,0
1995-08-08,27.145,27.296,27.047,27.092,1510594,0
1995-08-09,27.047,27.047,26.832,26.883,1468600,0
1995-08-10,26.883,26.992,26.318,26.528,3583246,0
1995-08-11,26.477,26.477,26.116,26.368,2121759,0
1995-08-14,26.268,26.68,26.165,26.581,1856274,0
1995-08-15,26.63,26.68,26.165,26.268,1610716,0
1995-08-16,26.368,26.528,25.913,26.016,2152130,0
1995-08-17,25.855,25.962,25.601,25.755,2223307,0
1995-08-18,25.755,26.165,25.703,26.016,2742891,0
1995-08-21,26.428,26.832,26.368,26.68,2978722,0
1995-08-22,26.63,26.781,26.528,26.68,1834447,0
1995-08-23,26.63,26.68,26.165,26.165,2634703,0
1995-08-24,26.268,26.368,25.962,25.962,1675013,0
1995-08-25,25.962,26.368,25.962,26.016,1483547,0
1995-08-28,26.116,26.217,25.755,26.217,1186028,0
1995-08-29,26.165,26.528,26.165,26.318,1476903,0
1995-08-30,26.428,26.477,26.217,26.318,1053887,0
1995-08-31,26.318,26.368,26.217,26.318,1000974,0
1995-09-01,26.318,27.296,26.268,26.883,2699476,0
1995-09-05,27.145,27.912,26.992,27.708,3807453,0
1995-09-06,27.912,28.325,27.808,27.961,2754517,0
1995-09-07,27.808,27.861,27.296,27.399,2027571,0
1995-09-08,27.608,28.272,27.399,28.174,2630908,0
1995-09-11,28.174,28.636,28.072,28.536,2708017,0
1995-09-12,28.689,28.788,28.426,28.737,1686638,0
1995-09-13,28.689,29.15,28.584,29.099,2797698,0
1995-09-14,29.049,29.253,28.737,29.2,2099931,0
1995-09-15,29.253,29.253,28.689,28.737,3457732,0
1995-09-18,28.174,29.099,28.174,29.099,2694253,0
1995-09-19,29.049,29.099,28.788,29.049,2006453,0
1995-09-20,29.15,29.614,28.992,29.504,1571570,0
1995-09-21,29.455,29.767,29.2,29.455,2543364,0
1995-09-22,28.838,29.099,28.584,28.838,1997439,0
1995-09-25,28.838,28.89,28.477,28.477,1701346,0
1995-09-26,28.325,28.373,28.174,28.223,2295197,0
1995-09-27,27.557,27.912,27.506,27.861,3047288,0
1995-09-28,28.02,28.272,27.763,28.223,2477640,0
1995-09-29,28.272,28.536,28.02,28.072,2174431,0
1995-10-02,27.961,27.961,27.399,27.608,1626850,0
1995-10-03,27.557,27.557,26.528,26.992,4006265,0
1995-10-04,26.94,26.94,26.528,26.63,2564715,0
1995-10-05,26.318,26.63,26.268,26.581,2859619,0
1995-10-06,26.528,26.992,26.368,26.883,1879050,0
1995-10-09,26.781,26.883,26.268,26.318,1702297,0
1995-10-10,26.116,26.68,25.5,26.63,4157873,0
1995-10-11,26.733,27.194,26.63,27.145,2728891,0
1995-10-12,27.145,27.608,27.047,27.399,2718929,0
1995-10-13,27.506,27.808,27.399,27.763,2802678,0
1995-10-16,27.861,28.02,27.708,27.808,1602410,0
1995-10-17,27.808,27.808,27.246,27.399,1786046,0
1995-10-18,27.399,27.454,26.781,26.992,2815251,0
1995-10-19,27.047,27.047,26.733,26.94,2171584,0
1995-10-20,27.047,27.454,26.992,27.246,1927212,0
1995-10-23,27.296,27.344,26.832,27.344,1449856,0
1995-10-24,27.246,27.608,27.194,27.506,1303471,0
1995-10-25,27.608,27.861,27.506,27.658,2520822,0
1995-10-26,27.658,27.808,27.047,27.246,2271471,0
1995-10-27,27.399,27.861,27.246,27.861,1518426,0
1995-10-30,27.808,27.861,27.454,27.608,1414743,0
1995-10-31,27.557,27.608,26.94,26.94,1791029,0
1995-11-01,27.092,28.174,27.092,27.961,5107837,0
1995-11-02,28.02,28.939,27.861,28.536,4263688,0
1995-11-03,28.636,28.838,28.272,28.536,2186769,0
1995-11-06,28.426,28.737,28.223,28.689,2445853,0
1995-11-07,28.689,28.838,28.477,28.689,2036826,0
1995-11-08,28.689,28.788,28.536,28.737,2886194,0
1995-11-09,28.838,28.89,28.737,28.788,1512492,0
1995-11-10,28.737,29.455,28.689,29.301,1942396,0
1995-11-13,29.2,29.663,29.049,29.504,2071463,0
1995-11-14,30.019,30.019,29.301,29.404,2501603,0
1995-11-15,29.455,30.593,29.301,30.432,3569248,0
1995-11-16,30.743,31.207,30.693,31.207,5424572,0
1995-11-17,31.207,31.259,30.229,30.331,3953123,0
1995-11-20,30.331,30.593,30.078,30.126,1815941,0
1995-11-21,30.019,30.279,29.867,30.179,1677619,0
1995-11-22,30.019,30.593,29.918,30.481,5652100,0
1995-11-24,30.382,30.382,30.126,30.229,1385088,0
1995-11-27,30.229,30.382,29.967,30.126,2414056,0
1995-11-28,30.179,30.179,29.614,29.614,1983919,0
1995-11-29,29.817,30.179,29.715,30.179,2920358,0
1995-11-30,30.126,30.126,29.867,29.967,2745026,0
1995-12-01,30.019,30.481,29.967,30.229,2763768,0
1995-12-04,29.918,30.019,29.867,29.918,1898980,0
1995-12-05,29.867,30.593,29.767,30.432,2261739,0
1995-12-06,30.743,30.946,30.593,30.896,1996252,0
1995-12-07,30.843,30.843,30.179,30.448,1903960,0
1995-12-08,30.432,30.481,30.019,30.179,1237043,0
1995-12-11,29.967,30.179,29.867,29.967,1628986,0
1995-12-12,30.331,30.795,30.229,30.593,2341699,0
1995-12-13,30.642,31.61,30.642,31.458,2866265,0
1995-12-14,31.259,31.41,30.078,30.229,2401957,0
1995-12-15,30.743,31.106,30.642,30.994,5295981,0
1995-12-18,30.946,30.946,29.817,29.967,2197680,0
1995-12-19,30.179,31.307,30.126,30.994,4732502,0
1995-12-20,31.358,32.903,31.307,32.077,5141291,0
1995-12-21,31.872,31.872,30.896,31.562,2904698,0
1995-12-22,31.824,32.235,31.458,31.872,2701848,0
1995-12-26,31.872,32.124,31.824,31.976,1013549,0
1995-12-27,31.922,32.336,31.922,32.025,1462429,0
1995-12-28,32.025,32.184,31.824,31.976,1439418,0
1995-12-29,31.976,32.44,31.922,32.235,1370849,0
1996-01-02,32.184,33.368,32.025,32.851,3105417,0
1996-01-03,32.75,33.314,32.44,32.54,3780405,0
1996-01-04,32.54,33.002,31.562,31.722,3815041,0
1996-01-05,31.562,32.44,31.307,32.285,3377308,0
1996-01-08,32.952,33.104,32.799,33.002,2484285,0
1996-01-09,33.314,33.467,31.922,32.639,3930107,0
1996-01-10,31.769,32.54,31.41,31.562,2843724,0
1996-01-11,31.824,32.077,31.307,31.976,3172559,0
1996-01-12,32.184,32.387,31.562,31.976,2708017,0
1996-01-15,31.872,31.976,31.562,31.671,1410713,0
1996-01-16,31.259,31.458,30.994,31.259,2734114,0
1996-01-17,31.106,31.562,31.048,31.41,2732212,0
1996-01-18,32.077,32.387,31.922,32.387,2800069,0
1996-01-19,31.671,32.285,31.41,32.235,3375650,0
1996-01-22,32.336,32.903,32.077,32.54,2722252,0
1996-01-23,32.124,32.336,31.671,31.922,3269832,0
1996-01-24,32.124,32.235,31.458,31.671,2842539,0
1996-01-25,32.387,32.387,31.61,31.671,4041621,0
1996-01-26,31.61,31.922,31.562,31.562,2110611,0
1996-01-29,31.562,31.976,31.512,31.722,2658192,0
1996-01-30,31.722,32.235,31.722,31.922,2735536,0
1996-01-31,31.512,31.976,31.358,31.872,3405779,0
1996-02-01,31.922,32.077,31.769,32.025,3217874,0
1996-02-02,32.124,32.387,32.077,32.077,2079772,0
1996-02-05,32.077,32.799,32.077,32.698,2108711,0
1996-02-06,32.639,32.952,32.336,32.952,3580394,0
1996-02-07,32.851,33.002,32.59,32.851,2816917,0
1996-02-08,32.799,32.903,32.639,32.698,2730792,0
1996-02-09,33.104,34.182,33.002,33.98,4562629,0
1996-02-12,34.03,34.496,33.777,34.233,2851553,0
1996-02-13,33.728,34.182,33.728,34.182,3724647,0
1996-02-14,34.182,34.394,33.879,34.292,1799331,0
1996-02-15,34.292,34.292,33.879,33.931,1656032,0
1996-02-16,33.777,33.879,33.517,33.568,2647989,0
1996-02-20,33.002,33.617,32.698,33.215,2110375,0
1996-02-21,33.263,34.394,33.263,34.132,2959027,0
1996-02-22,34.394,34.807,33.879,34.342,2816440,0
1996-02-23,34.545,34.747,34.182,34.394,1900876,0
1996-02-26,33.931,34.03,33.414,33.617,2121526,0
1996-02-27,33.668,33.668,32.903,33.368,1950937,0
1996-02-28,33.517,34.082,33.153,33.215,2069562,0
1996-02-29,33.104,33.728,33.104,33.368,2412397,0
1996-03-01,33.517,33.517,32.077,33.104,5857559,0
1996-03-04,33.002,33.777,32.903,33.517,2398397,0
1996-03-05,33.568,33.668,33.263,33.414,1773474,0
1996-03-06,33.215,33.467,33.002,33.215,3037561,0
1996-03-07,32.952,33.104,32.75,33.054,1448669,0
1996-03-08,32.639,32.799,31.358,32.336,4706879,0
1996-03-11,32.44,34.342,32.336,34.132,4202003,0
1996-03-12,33.828,33.879,33.215,33.617,4137704,0
1996-03-13,33.467,33.668,33.054,33.215,2412397,0
1996-03-14,33.368,34.082,33.314,33.828,2250117,0
1996-03-15,33.777,33.828,33.153,33.263,2653685,0
1996-03-18,33.828,35.371,33.517,35.211,6018890,0
1996-03-19,35.262,36.449,35.211,36.188,6741330,0
1996-03-20,36.089,36.089,35.726,35.885,2932217,0
1996-03-21,35.835,36.239,35.674,36.038,2191039,0
1996-03-22,35.987,36.653,35.776,36.553,1458637,0
1996-03-25,36.401,36.653,35.726,36.138,1985814,0
1996-03-26,35.885,36.553,35.776,36.138,2280482,0
1996-03-27,36.138,36.501,35.938,36.449,2926761,0
1996-03-28,36.501,36.501,35.885,36.35,1954019,0
1996-03-29,36.35,36.449,35.524,35.625,2708017,0
1996-04-01,35.776,35.835,34.747,34.907,3981594,0
1996-04-02,35.009,35.524,34.747,35.471,4671290,0
1996-04-03,35.371,35.776,34.907,35.726,2149044,0
1996-04-04,35.575,35.674,34.807,35.11,2372299,0
1996-04-08,34.545,34.648,33.728,34.132,3982067,0
1996-04-09,34.132,34.233,33.414,33.777,3356904,0
1996-04-10,33.728,33.728,32.799,33.104,6284616,0
1996-04-11,33.104,33.153,31.61,32.54,8383126,0
1996-04-12,32.903,33.617,32.903,33.517,5351023,0
1996-04-15,33.517,33.668,33.414,33.517,2501132,0
1996-04-16,33.517,33.568,33.153,33.215,2378234,0
1996-04-17,33.215,33.215,32.639,32.698,2678596,0
1996-04-18,32.698,33.728,32.698,33.467,3746000,0
1996-04-19,33.414,33.568,33.104,33.368,2725334,0
1996-04-22,33.777,34.03,33.517,33.828,2291636,0
1996-04-23,33.879,33.98,33.368,33.467,1774894,0
1996-04-24,33.568,33.728,32.851,33.104,2861282,0
1996-04-25,33.002,33.467,32.952,33.104,2135759,0
1996-04-26,33.263,33.368,33.054,33.215,1188882,0
1996-04-29,32.952,33.568,32.486,33.215,3231399,0
1996-04-30,33.467,33.777,33.215,33.777,1935519,0
1996-05-01,33.668,33.668,33.153,33.153,1667184,0
1996-05-02,32.698,33.054,31.307,31.872,5602512,0
1996-05-03,32.124,32.59,31.922,32.077,4348624,0
1996-05-06,32.124,32.235,31.156,31.562,3707090,0
1996-05-07,31.562,31.562,30.795,30.795,4643532,0
1996-05-08,30.743,31.458,30.481,31.41,6843586,0
1996-05-09,31.562,32.077,31.458,31.769,2954048,0
1996-05-10,32.44,32.698,32.077,32.639,2781086,0
1996-05-13,32.639,32.851,32.077,32.639,4230948,0
1996-05-14,32.903,33.617,32.903,33.617,3048475,0
1996-05-15,33.467,33.777,33.368,33.467,4666781,0
1996-05-16,34.03,34.182,33.728,33.879,3126058,0
1996-05-17,34.442,34.496,33.98,34.132,2849183,0
1996-05-20,34.082,34.132,33.568,33.98,2084748,0
1996-05-21,34.082,34.545,33.879,34.496,1804080,0
1996-05-22,34.342,35.524,34.233,35.11,3313726,0
1996-05-23,35.059,35.16,34.747,35.059,2658429,0
1996-05-24,35.11,35.371,34.496,34.496,1428033,0
1996-05-28,35.16,35.471,34.958,35.211,2488792,0
1996-05-29,35.059,35.319,34.442,34.907,2233505,0
1996-05-30,34.907,35.674,34.747,35.262,2317970,0
1996-05-31,35.262,35.319,34.907,35.059,2102307,0
1996-06-03,34.958,35.16,34.545,34.696,2321764,0
1996-06-04,34.595,34.857,34.342,34.595,3023327,0
1996-06-05,34.545,35.11,34.545,34.907,2280010,0
1996-06-06,34.958,35.11,34.747,34.747,1996017,0
1996-06-07,34.03,35.524,33.98,35.319,3073149,0
1996-06-10,35.262,35.674,35.211,35.524,1898980,0
1996-06-11,35.423,35.524,34.857,34.907,1952835,0
1996-06-12,34.958,35.009,34.442,34.545,2237537,0
1996-06-13,34.342,34.747,34.233,34.233,1717007,0
1996-06-14,34.292,34.342,34.132,34.292,1374175,0
1996-06-17,34.292,34.394,34.082,34.182,1573941,0
1996-06-18,33.98,34.496,33.98,34.182,2206934,0
1996-06-19,34.233,35.11,34.233,34.857,3089760,0
1996-06-20,35.16,35.987,35.059,35.938,4256804,0
1996-06-21,35.938,36.703,35.776,36.653,5387084,0
1996-06-24,36.553,36.755,36.35,36.603,2257708,0
1996-06-25,36.553,37.166,36.35,37.166,4257756,0
1996-06-26,36.802,37.217,36.553,36.603,3611002,0
1996-06-27,36.914,36.914,36.501,36.914,1937888,0
1996-06-28,36.802,36.866,35.835,35.835,2424972,0
1996-07-01,36.188,36.964,36.188,36.964,3127718,0
1996-07-02,37.015,38.711,36.755,37.832,3996302,0
1996-07-03,38.042,38.246,37.268,37.581,3071964,0
1996-07-05,37.015,37.268,36.703,36.964,1331705,0
1996-07-08,36.755,37.065,36.553,36.914,2819050,0
1996-07-09,36.964,37.317,36.964,37.166,3018819,0
1996-07-10,37.115,37.115,36.038,37.115,2453204,0
1996-07-11,36.603,37.015,35.835,36.239,3583007,0
1996-07-12,36.089,36.653,35.835,36.297,2068378,0
1996-07-15,36.188,36.239,34.958,35.674,2191278,0
1996-07-16,34.958,35.471,32.851,34.857,5718292,0
1996-07-17,35.059,35.371,34.545,35.059,3039221,0
1996-07-18,35.059,36.239,35.009,36.239,3820497,0
1996-07-19,36.138,36.401,35.835,35.885,2575389,0
1996-07-22,35.674,35.726,35.319,35.524,1546180,0
1996-07-23,35.524,35.885,34.496,34.545,3048949,0
1996-07-24,34.182,35.371,33.931,35.319,2782040,0
1996-07-25,35.674,36.35,35.625,36.239,3520372,0
1996-07-26,36.29,36.501,36.038,36.35,2300889,0
1996-07-29,36.038,36.239,35.575,35.575,1418064,0
1996-07-30,35.987,36.188,35.625,36.089,2052721,0
1996-07-31,36.089,36.653,36.038,36.401,1884508,0
1996-08-01,37.369,37.369,36.35,36.653,4266299,0
1996-08-02,37.065,37.732,37.015,37.681,2837082,0
1996-08-05,37.479,37.681,36.802,36.802,1466942,0
1996-08-06,36.703,37.781,36.703,37.317,1928163,0
1996-08-07,37.429,38.042,37.429,37.941,2403857,0
1996-08-08,37.941,38.455,37.63,38.042,2257708,0
1996-08-09,37.993,38.042,37.429,37.429,1223519,0
1996-08-12,37.317,37.528,37.166,37.429,1671455,0
1996-08-13,37.369,37.369,37.015,37.115,2130541,0
1996-08-14,37.166,37.832,37.115,37.268,3034952,0
1996-08-15,37.429,37.781,37.317,37.581,1526966,0
1996-08-16,37.781,37.993,37.429,37.732,1955921,0
1996-08-19,37.781,37.885,37.63,37.681,1033477,0
1996-08-20,37.681,37.832,37.63,37.732,1675488,0
1996-08-21,37.63,37.732,37.317,37.479,1167051,0
1996-08-22,37.479,37.63,36.755,36.866,4386111,0
1996-08-23,36.964,37.268,36.866,37.166,2686187,0
1996-08-26,37.369,37.581,37.166,37.166,1764929,0
1996-08-27,37.479,37.581,37.317,37.528,1930297,0
1996-08-28,37.832,38.246,37.781,37.885,3158322,0
1996-08-29,37.885,38.093,37.581,37.681,2361622,0
1996-08-30,37.479,37.581,37.217,37.217,2030181,0
1996-09-03,37.065,37.781,36.866,37.268,2895919,0
1996-09-04,37.317,37.781,37.317,37.581,3729393,0
1996-09-05,37.581,37.581,37.115,37.217,2599827,0
1996-09-06,37.317,37.479,37.015,37.115,3637578,0
1996-09-09,37.065,37.268,37.015,37.065,3073386,0
1996-09-10,36.964,37.217,36.964,36.964,2882869,0
1996-09-11,36.914,37.217,36.914,37.115,2591287,0
1996-09-12,37.268,37.479,37.115,37.217,2484285,0
1996-09-13,37.528,37.63,37.317,37.429,3580636,0
1996-09-16,37.63,37.732,37.479,37.479,2204326,0
1996-09-17,37.528,37.63,37.369,37.429,2309190,0
1996-09-18,37.317,37.63,37.317,37.479,2038719,0
1996-09-19,37.429,38.145,37.429,37.993,2562812,0
1996-09-20,38.196,39.023,38.145,39.023,4205799,0
1996-09-23,38.914,39.023,38.761,38.914,1579637,0
1996-09-24,39.023,39.223,38.505,38.761,2455339,0
1996-09-25,39.023,39.327,38.761,38.969,2405752,0
1996-09-26,39.072,39.487,38.914,39.223,2038249,0
1996-09-27,39.273,39.273,38.861,39.023,1217346,0
1996-09-30,39.023,39.175,38.81,38.861,1503001,0
1996-10-01,39.072,39.327,38.914,39.175,1914163,0
1996-10-02,39.327,39.639,39.223,39.639,1450568,0
1996-10-03,39.737,40.099,39.737,39.889,2889750,0
1996-10-04,39.999,40.353,39.941,40.251,2089495,0
1996-10-07,40.302,40.666,40.302,40.563,1667418,0
1996-10-08,40.504,40.614,40.251,40.302,1948566,0
1996-10-09,40.251,40.353,39.999,40.099,1815941,0
1996-10-10,40.051,40.403,39.841,40.151,2861756,0
1996-10-11,40.251,40.353,40.203,40.251,1535984,0
1996-10-14,40.353,40.818,40.302,40.353,2217375,0
1996-10-15,40.563,40.715,40.251,40.353,2151421,0
1996-10-16,40.353,40.353,39.889,39.999,3051321,0
1996-10-17,39.889,40.455,39.841,40.302,2351659,0
1996-10-18,40.302,40.455,40.151,40.403,1857223,0
1996-10-21,40.302,40.666,40.302,40.614,1904201,0
1996-10-22,40.455,40.666,40.403,40.455,1446536,0
1996-10-23,40.353,40.403,39.487,39.889,2927949,0
1996-10-24,39.789,39.789,38.861,39.273,2935540,0
1996-10-25,39.327,39.426,38.711,38.711,2129354,0
1996-10-28,38.969,39.175,38.398,38.505,2206460,0
1996-10-29,38.609,38.914,38.455,38.455,2398873,0
1996-10-30,38.658,38.81,38.558,38.761,1515342,0
1996-10-31,38.969,39.639,38.81,39.223,3114906,0
1996-11-01,38.505,38.658,37.429,37.781,7944444,0
1996-11-04,37.732,38.505,37.732,38.145,3347652,0
1996-11-05,38.346,38.658,37.941,38.093,2350238,0
1996-11-06,38.042,38.558,37.115,37.63,4530598,0
1996-11-07,37.681,38.455,37.681,38.196,4830962,0
1996-11-08,38.296,39.072,38.246,38.609,1975139,0
1996-11-11,38.711,38.969,38.196,38.246,1645832,0
1996-11-12,38.346,38.398,37.681,37.732,3066743,0
1996-11-13,37.732,37.832,37.429,37.681,3091652,0
1996-11-14,37.681,38.042,37.581,37.993,2347626,0
1996-11-15,38.145,38.398,37.732,37.732,4153842,0
1996-11-18,38.558,38.914,37.885,38.346,4352184,0
1996-11-19,38.558,38.761,38.505,38.658,2726996,0
1996-11-20,39.175,39.841,39.175,39.639,3917058,0
1996-11-21,40.302,40.455,39.789,40.099,3491899,0
1996-11-22,40.455,40.818,40.251,40.563,3131990,0
1996-11-25,40.666,40.666,40.353,40.563,2249164,0
1996-11-26,40.563,41.231,40.504,40.818,3648965,0
1996-11-27,41.079,41.28,40.818,40.971,1979410,0
1996-11-29,40.971,41.079,40.867,40.867,604761,0
1996-12-02,40.666,40.715,40.099,40.099,1982968,0
1996-12-03,40.099,40.455,39.587,39.639,2035639,0
1996-12-04,39.374,40.151,39.223,39.746,2693306,0
1996-12-05,40.099,40.151,39.487,39.639,2117964,0
1996-12-06,38.861,39.535,38.81,39.327,3165201,0
1996-12-09,39.487,39.737,39.426,39.639,2245372,0
1996-12-10,39.789,39.941,39.122,39.273,3895950,0
1996-12-11,39.072,39.327,38.658,39.223,3555961,0
1996-12-12,39.426,40.051,39.273,39.587,3396764,0
1996-12-13,39.487,39.889,39.223,39.789,3048237,0
1996-12-16,42.562,42.721,41.179,41.432,16566722,0
1996-12-17,41.642,41.794,41.33,41.533,6349150,0
1996-12-18,41.593,41.745,41.179,41.745,3690481,0
1996-12-19,41.897,42.562,41.593,42.412,4408412,0
1996-12-20,43.184,43.336,42.562,43.336,7182859,0
1996-12-23,43.184,43.238,42.412,42.773,2564715,0
1996-12-24,42.721,42.721,42.309,42.412,790054,0
1996-12-26,42.412,42.925,42.412,42.874,1701346,0
1996-12-27,42.975,43.137,42.874,42.925,1080689,0
1996-12-30,43.025,44.213,43.025,43.852,2479303,0
1996-12-31,43.801,44.213,43.389,43.801,1823294,0
1997-01-02,43.539,43.539,42.46,42.721,3305896,0
1997-01-03,42.824,43.954,42.721,43.751,4676033,0
1997-01-06,43.902,44.213,43.489,43.701,3663675,0
1997-01-07,43.701,43.701,43.336,43.639,2451781,0
1997-01-08,43.751,43.801,43.184,43.238,3010986,0
1997-01-09,42.773,43.539,42.36,43.184,5280322,0
1997-01-10,42.773,43.287,42.621,43.238,3524408,0
1997-01-13,43.336,43.902,43.336,43.902,2455339,0
1997-01-14,43.902,44.417,43.701,43.751,3072912,0
1997-01-15,43.701,43.902,43.439,43.489,2647040,0
1997-01-16,43.389,43.852,43.287,43.489,2587013,0
1997-01-17,43.539,43.852,43.389,43.639,2367558,0
1997-01-20,43.751,43.801,43.184,43.801,1790553,0
1997-01-21,44.828,47.089,44.619,46.834,8267585,0
1997-01-22,46.985,46.985,45.958,46.163,3798907,0
1997-01-23,46.163,46.21,45.445,45.445,5195147,0
1997-01-24,45.03,45.243,44.567,45.182,4595606,0
1997-01-27,45.083,45.445,44.883,45.083,2716557,0
1997-01-28,45.083,45.344,43.389,43.489,6243333,0
1997-01-29,43.701,43.954,42.824,43.137,5333941,0
1997-01-30,43.184,43.489,43.137,43.489,4637839,0
1997-01-31,43.639,44.779,43.592,44.054,4034500,0
1997-02-03,44.054,44.619,43.489,44.366,3059625,0
1997-02-04,44.567,44.567,44.003,44.213,1559232,0
1997-02-05,44.315,44.619,43.489,43.539,3532233,0
1997-02-06,43.539,43.801,43.287,43.801,2336476,0
1997-02-07,43.954,45.083,43.954,45.03,3034002,0
1997-02-10,44.982,44.982,44.105,44.105,1506324,0
1997-02-11,44.315,44.417,43.287,44.054,2412635,0
1997-02-12,43.954,45.083,43.954,45.083,3859406,0
1997-02-13,45.133,45.182,44.729,44.883,2514417,0
1997-02-14,44.467,44.93,44.213,44.315,2066717,0
1997-02-18,44.417,45.243,44.417,45.243,2270045,0
1997-02-19,45.182,45.697,44.93,45.182,3139106,0
1997-02-20,44.982,45.344,43.751,44.213,2076919,0
1997-02-21,44.52,44.729,43.801,44.366,3708276,0
1997-02-24,44.315,44.315,43.238,43.389,2570173,0
1997-02-25,43.701,44.054,43.389,43.639,3734613,0
1997-02-26,43.801,43.954,42.109,42.824,6006556,0
1997-02-27,42.975,43.074,41.794,41.846,3186796,0
1997-02-28,41.794,42.511,41.593,41.846,4131300,0
1997-03-03,41.642,42.156,41.28,41.997,2800780,0
1997-03-04,42.36,42.36,41.179,41.231,4669394,0
1997-03-05,41.745,43.025,41.745,43.025,6161956,0
1997-03-06,43.137,43.137,42.773,42.925,3927977,0
1997-03-07,43.074,43.852,43.025,43.751,3028543,0
1997-03-10,43.852,43.852,43.238,43.639,2624029,0
1997-03-11,44.213,44.67,44.054,44.467,4995858,0
1997-03-12,44.417,44.417,43.902,44.003,2311329,0
1997-03-13,43.902,44.003,42.047,42.412,3761419,0
1997-03-14,42.874,43.439,42.36,42.36,3953359,0
1997-03-17,42.562,44.054,42.412,43.801,2709676,0
1997-03-18,43.801,43.954,42.209,42.673,3106600,0
1997-03-19,42.26,43.025,42.047,42.773,3511831,0
1997-03-20,43.489,43.539,42.925,43.184,4254197,0
1997-03-21,43.336,43.592,43.336,43.489,3653233,0
1997-03-24,43.592,43.751,43.074,43.489,3379444,0
1997-03-25,43.701,44.105,43.389,43.439,2799594,0
1997-03-26,43.184,43.287,42.874,43.287,2266487,0
1997-03-27,43.389,43.389,41.533,41.846,4667732,0
1997-03-31,41.079,41.533,40.563,40.563,5407254,0
1997-04-01,40.666,41.179,40.504,41.129,4435458,0
1997-04-02,40.867,40.971,40.353,40.403,3175167,0
1997-04-03,40.302,40.302,38.658,39.426,5590412,0
1997-04-04,39.426,40.455,39.175,40.302,4497858,0
1997-04-07,41.129,41.897,41.018,41.179,3863916,0
1997-04-08,41.129,41.745,40.971,41.745,3036374,0
1997-04-09,42.156,42.309,41.642,41.745,2699000,0
1997-04-10,41.794,42.047,41.694,41.997,2009539,0
1997-04-11,41.794,41.846,40.971,41.28,3223808,0
1997-04-14,41.33,41.483,40.504,41.432,2597692,0
1997-04-15,41.745,42.047,41.018,41.483,2467442,0
1997-04-16,41.483,41.642,40.203,40.971,4558361,0
1997-04-17,41.079,41.129,40.251,40.867,3190588,0
1997-04-18,41.079,41.28,40.715,40.971,2702319,0
1997-04-21,41.129,41.129,40.455,40.614,1702531,0
1997-04-22,40.715,41.483,40.614,41.483,2535293,0
1997-04-23,41.483,42.309,41.382,41.745,3037794,0
1997-04-24,42.047,42.156,41.794,41.897,2682154,0
1997-04-25,41.897,42.309,41.593,41.946,1600989,0
1997-04-28,38.861,39.841,38.81,39.223,18524066,0
1997-04-29,39.999,40.099,39.374,39.587,13782549,0
1997-04-30,39.999,40.767,39.941,40.563,8995952,0
1997-05-01,40.614,41.231,40.403,40.715,6400394,0
1997-05-02,40.715,41.533,40.614,41.33,5589936,0
1997-05-05,41.28,41.33,40.715,41.129,6936591,0
1997-05-06,41.593,41.794,41.018,41.432,5685550,0
1997-05-07,41.382,41.593,40.151,40.302,4079819,0
1997-05-08,40.203,40.767,39.789,40.051,5428608,0
1997-05-09,40.403,40.563,39.941,40.251,5284353,0
1997-05-12,40.504,41.129,40.203,40.918,5645927,0
1997-05-13,41.382,41.483,40.867,41.28,4414820,0
1997-05-14,41.745,41.794,40.867,40.971,4086935,0
1997-05-15,41.129,41.28,40.867,41.079,3658928,0
1997-05-16,41.231,41.28,40.455,40.614,5605361,0
1997-05-19,40.403,40.504,39.941,39.999,4461323,0
1997-05-20,39.941,41.28,39.789,41.129,4700232,0
1997-05-21,41.794,42.156,41.593,42.156,5121595,0
1997-05-22,42.36,42.36,40.971,41.28,6104779,0
1997-05-23,41.179,41.33,40.971,41.231,3677672,0
1997-05-27,41.33,42.156,41.231,41.846,4267961,0
1997-05-28,42.047,42.721,41.846,42.621,5053269,0
1997-05-29,42.621,43.489,42.46,43.336,3885980,0
1997-05-30,42.925,43.701,42.673,43.336,3564265,0
1997-06-02,43.439,43.489,43.074,43.336,2156638,0
1997-06-03,43.238,43.489,42.975,43.137,2625925,0
1997-06-04,43.238,44.315,42.975,44.003,3449430,0
1997-06-05,44.003,44.619,43.902,44.417,2523198,0
1997-06-06,44.315,45.243,44.213,45.182,3077416,0
1997-06-09,45.648,46.059,45.133,46.059,4707116,0
1997-06-10,47.191,47.501,46.474,47.289,6887479,0
1997-06-11,47.191,47.501,46.272,46.674,4559661,0
1997-06-12,46.888,47.401,46.574,47.289,3065792,0
1997-06-13,47.401,47.601,47.089,47.191,2720233,0
1997-06-16,47.289,47.706,46.985,47.601,2402078,0
1997-06-17,47.601,47.601,46.474,46.674,3042305,0
1997-06-18,46.574,47.401,46.371,46.574,2620705,0
1997-06-19,46.779,46.888,46.163,46.474,2767090,0
1997-06-20,46.674,46.985,46.474,46.779,4567846,0
1997-06-23,46.474,46.779,44.315,44.93,5079603,0
1997-06-24,45.648,46.272,44.93,45.292,4854094,0
1997-06-25,45.344,46.371,44.417,45.03,6473705,0
1997-06-26,44.729,44.779,43.701,44.213,4216829,0
1997-06-27,44.619,44.619,43.592,43.592,2832931,0
1997-06-30,44.315,44.366,43.639,43.639,2774205,0
1997-07-01,45.03,45.083,43.902,44.467,5930394,0
1997-07-02,44.779,45.133,44.315,45.083,4195124,0
1997-07-03,46.371,46.425,45.133,45.395,3447061,0
1997-07-07,45.958,46.272,45.445,45.697,3601754,0
1997-07-08,46.21,46.272,45.91,46.163,3174931,0
1997-07-09,46.779,46.779,45.648,46.272,3366038,0
1997-07-10,46.21,46.272,45.182,45.495,2596862,0
1997-07-11,45.757,46.474,45.495,46.474,2485829,0
1997-07-14,46.674,47.401,46.474,46.985,3204826,0
1997-07-15,47.45,47.915,46.321,47.754,4205324,0
1997-07-16,47.915,49.762,47.806,49.095,4671647,0
1997-07-17,48.995,48.995,46.474,46.674,4125131,0
1997-07-18,46.674,46.674,45.857,46.111,4652781,0
1997-07-21,45.03,45.445,43.902,44.729,5239749,0
1997-07-22,44.417,46.727,44.105,46.371,7247628,0
1997-07-23,49.145,49.458,48.116,48.583,10529207,0
1997-07-24,49.559,49.762,47.754,49.346,7389034,0
1997-07-25,49.145,49.244,47.45,48.43,5519711,0
1997-07-28,48.218,48.218,47.401,47.754,3324281,0
1997-07-29,47.554,48.218,46.888,48.169,4065937,0
1997-07-30,48.834,48.834,47.966,48.271,3056305,0
1997-07-31,48.53,48.681,47.863,48.271,2782747,0
1997-08-01,48.53,48.681,47.806,48.116,2972788,0
1997-08-04,48.116,48.169,47.501,48.069,3890017,0
1997-08-05,47.754,48.378,47.706,47.806,5366088,0
1997-08-06,48.016,48.169,47.554,47.966,3666400,0
1997-08-07,48.116,48.892,48.069,48.631,3152391,0
1997-08-08,48.271,48.479,47.089,48.116,2954048,0
1997-08-11,48.116,48.735,47.242,48.583,3630102,0
1997-08-12,48.631,48.631,46.574,46.626,3351092,0
1997-08-13,48.53,48.53,46.985,47.754,5844983,0
1997-08-14,48.271,48.271,46.779,47.654,3993455,0
1997-08-15,47.039,47.501,45.545,45.598,3640899,0
1997-08-18,45.958,46.21,45.292,46.059,3475412,0
1997-08-19,46.474,47.191,46.059,47.191,3090708,0
1997-08-20,47.289,47.401,46.834,47.089,2282856,0
1997-08-21,47.289,47.289,46.163,46.474,2247030,0
1997-08-22,45.857,46.059,45.03,45.757,3209096,0
1997-08-25,45.958,46.272,45.292,45.648,2669935,0
1997-08-26,45.133,45.648,44.567,44.729,3667469,0
1997-08-27,45.243,45.757,44.828,45.495,3211824,0
1997-08-28,45.243,45.91,44.93,45.344,2855586,0
1997-08-29,45.03,45.243,44.67,44.828,2526989,0
1997-09-02,46.059,46.888,45.648,46.888,2970183,0
1997-09-03,47.401,47.863,47.089,47.242,2864959,0
1997-09-04,47.089,47.289,45.545,46.272,6100509,0
1997-09-05,46.674,46.985,45.243,45.545,4119676,0
1997-09-08,45.545,45.697,44.93,45.243,4039248,0
1997-09-09,44.93,45.083,44.417,44.52,4619332,0
1997-09-10,44.467,44.467,43.184,43.489,7192232,0
1997-09-11,43.389,43.389,42.209,42.511,5911654,0
1997-09-12,42.773,43.539,42.36,43.539,5611051,0
1997-09-15,43.336,43.389,42.26,42.309,3328550,0
1997-09-16,43.801,43.801,42.412,42.975,5884488,0
1997-09-17,44.315,44.315,43.489,43.801,4967976,0
1997-09-18,44.213,44.883,43.592,43.701,5270240,0
1997-09-19,42.36,43.074,42.26,43.074,9885894,0
1997-09-22,43.902,43.954,42.824,43.439,5847827,0
1997-09-23,43.539,44.619,43.489,44.619,6021978,0
1997-09-24,45.182,45.344,44.779,44.93,4694542,0
1997-09-25,44.93,45.133,44.315,44.619,4431307,0
1997-09-26,45.133,45.133,44.417,44.883,3861901,0
1997-09-29,44.93,45.243,44.52,45.243,2983466,0
1997-09-30,45.243,45.243,44.619,44.779,3171370,0
1997-10-01,45.182,45.182,44.003,44.366,2861398,0
1997-10-02,44.366,44.417,42.975,43.184,6301343,0
1997-10-03,41.231,42.874,41.231,42.773,19760750,0
1997-10-06,42.975,43.801,42.824,43.287,6685221,0
1997-10-07,44.003,44.417,43.801,44.266,7184758,0
1997-10-08,45.182,45.445,44.266,44.619,5833719,0
1997-10-09,44.417,44.67,44.003,44.315,3359038,0
1997-10-10,44.417,44.982,44.156,44.67,3214195,0
1997-10-13,45.243,45.243,44.828,45.03,2469100,0
1997-10-14,45.395,45.395,44.567,45.083,3046457,0
1997-10-15,45.182,45.243,44.67,44.982,2654515,0
1997-10-16,45.083,45.182,43.025,43.184,4847333,0
1997-10-17,42.975,43.238,41.946,42.673,6162905,0
1997-10-20,42.975,44.156,42.562,44.054,7305637,0
1997-10-21,44.156,44.779,43.489,44.417,4322288,0
1997-10-22,41.745,42.047,40.302,41.018,37826796,0
1997-10-23,40.818,40.818,39.273,40.353,18871405,0
1997-10-24,41.946,41.946,39.273,39.841,16628286,0
1997-10-27,39.374,39.426,35.371,35.371,13970927,0
1997-10-28,35.625,40.302,35.423,39.487,18957291,0
1997-10-29,39.687,40.099,38.296,39.023,10388276,0
1997-10-30,38.761,39.072,38.246,38.702,7145967,0
1997-10-31,39.889,39.889,38.861,39.487,5581871,0
1997-11-03,39.789,39.999,38.861,39.223,5724105,0
1997-11-04,39.072,39.426,38.505,38.658,6049261,0
1997-11-05,38.658,38.81,37.781,37.941,6097896,0
1997-11-06,37.885,38.346,37.429,37.885,5020528,0
1997-11-07,37.015,37.732,36.653,37.63,7809683,0
1997-11-10,38.246,38.505,37.63,38.346,6006436,0
1997-11-11,38.398,38.658,37.885,38.042,3518358,0
1997-11-12,38.042,38.81,37.941,38.196,4272939,0
1997-11-13,38.346,39.023,37.993,38.914,4558949,0
1997-11-14,39.487,39.587,38.711,39.487,4649107,0
1997-11-17,40.251,40.971,39.737,40.867,5166317,0
1997-11-18,41.018,41.079,40.563,40.767,3189166,0
1997-11-19,40.715,41.642,40.504,41.129,4681374,0
1997-11-20,41.28,41.432,40.767,41.079,3769131,0
1997-11-21,41.079,41.231,40.767,41.231,4505808,0
1997-11-24,40.971,41.694,40.504,40.818,3673520,0
1997-11-25,41.179,42.925,41.079,42.26,7643725,0
1997-11-26,42.621,42.925,42.36,42.673,4126436,0
1997-11-28,43.439,43.902,43.025,43.701,2328529,0
1997-12-01,44.417,44.93,44.213,44.366,5583296,0
1997-12-02,44.003,44.729,43.954,44.417,3505184,0
1997-12-03,44.52,44.619,43.539,44.315,3051559,0
1997-12-04,43.852,44.213,42.673,43.137,4696556,0
1997-12-05,43.184,44.315,42.975,43.074,5181623,0
1997-12-08,43.025,43.025,42.109,42.309,4960385,0
1997-12-09,41.997,42.309,41.593,41.745,3239938,0
1997-12-10,41.432,41.642,40.455,41.079,4046722,0
1997-12-11,40.563,40.767,39.737,39.999,3966530,0
1997-12-12,40.302,40.818,39.687,40.302,2627586,0
1997-12-15,40.099,40.563,40.099,40.251,3299489,0
1997-12-16,40.918,41.745,40.767,41.642,4843656,0
1997-12-17,41.946,42.562,41.28,41.593,4311376,0
1997-12-18,41.231,41.28,40.563,40.971,3279325,0
1997-12-19,40.403,40.455,38.969,39.941,5016379,0
1997-12-22,39.941,40.455,39.487,40.099,2611096,0
1997-12-23,40.099,40.455,39.327,39.587,2792238,0
1997-12-24,39.737,39.789,39.023,39.327,1504662,0
1997-12-26,39.175,39.487,39.175,39.327,866454,0
1997-12-29,39.889,40.099,39.487,39.639,2548814,0
1997-12-30,39.889,40.051,39.374,39.789,3212060,0
1997-12-31,39.889,40.563,39.841,40.251,4180769,0
1998-01-02,40.715,40.971,39.587,40.203,3275646,0
1998-01-05,40.251,40.918,39.639,39.999,4526922,0
1998-01-06,39.535,40.251,39.072,39.374,4805459,0
1998-01-07,39.072,39.587,38.969,39.587,3832359,0
1998-01-08,39.072,39.122,37.832,38.145,7986912,0
1998-01-09,38.093,38.196,37.015,37.115,5585549,0
1998-01-12,36.603,37.479,36.138,37.317,4821592,0
1998-01-13,37.63,37.993,36.755,37.065,4416124,0
1998-01-14,37.63,38.042,37.115,38.042,4031416,0
1998-01-15,37.429,37.479,36.29,36.29,6416649,0
1998-01-16,36.401,36.703,35.371,35.726,13814931,0
1998-01-20,36.138,36.401,35.211,35.776,9170217,0
1998-01-21,36.089,36.703,35.423,36.188,6994009,0
1998-01-22,36.35,37.528,36.239,37.217,7804344,0
1998-01-23,37.217,37.581,36.401,36.449,5417214,0
1998-01-26,36.914,37.015,36.239,36.553,3302098,0
1998-01-27,36.239,37.217,36.188,37.015,4266535,0
1998-01-28,37.429,39.023,37.166,38.711,6481774,0
1998-01-29,39.223,39.639,38.861,39.072,5730152,0
1998-01-30,39.487,39.587,38.914,39.175,3637578,0
1998-02-02,39.535,40.203,39.535,39.737,4567490,0
1998-02-03,39.789,39.999,39.535,39.737,3655725,0
1998-02-04,39.587,39.687,38.914,39.023,4341270,0
1998-02-05,39.175,39.374,37.885,38.505,4962756,0
1998-02-06,38.505,38.609,38.093,38.196,3331043,0
1998-02-09,38.609,38.861,38.145,38.145,3744460,0
1998-02-10,38.609,40.203,38.346,39.999,6230285,0
1998-02-11,39.941,40.563,39.889,40.455,5181506,0
1998-02-12,40.403,40.666,39.889,40.504,3610525,0
1998-02-13,40.099,41.745,39.941,41.432,5914618,0
1998-02-17,41.946,43.389,41.897,43.184,8797726,0
1998-02-18,42.46,42.925,42.209,42.562,4389436,0
1998-02-19,42.36,42.46,41.33,41.794,5714139,0
1998-02-20,41.745,41.745,41.079,41.231,5257544,0
1998-02-23,41.483,41.897,41.33,41.694,3755016,0
1998-02-24,41.694,41.745,40.353,41.382,3684194,0
1998-02-25,41.432,42.562,41.432,42.156,4968569,0
1998-02-26,42.209,44.366,42.156,44.366,7864843,0
1998-02-27,44.213,45.03,44.003,44.619,6564458,0
1998-03-02,44.619,44.619,43.184,43.389,4863464,0
1998-03-03,43.592,43.902,42.824,43.074,4139248,0
1998-03-04,42.773,44.156,42.36,43.852,4810676,0
1998-03-05,42.824,43.439,42.721,42.975,3981471,0
1998-03-06,43.389,43.751,43.025,43.137,2646685,0
1998-03-09,43.025,43.639,42.773,43.238,2459964,0
1998-03-10,43.336,43.639,42.824,43.074,2250827,0
1998-03-11,43.074,43.287,42.874,42.925,2789392,0
1998-03-12,42.874,42.975,41.28,42.36,3060217,0
1998-03-13,42.511,43.074,42.412,42.621,3018698,0
1998-03-16,42.412,43.489,42.109,42.309,3138750,0
1998-03-17,43.184,43.287,42.511,42.773,3135784,0
1998-03-18,42.562,42.975,41.846,41.846,4343642,0
1998-03-19,41.946,42.46,41.593,42.309,3860950,0
1998-03-20,42.824,43.954,42.721,43.954,7519997,0
1998-03-23,42.773,43.184,42.309,42.46,5504763,0
1998-03-24,42.46,43.336,42.46,43.074,4068073,0
1998-03-25,43.539,43.539,42.824,43.489,5478546,0
1998-03-26,42.975,43.287,42.36,42.874,3830578,0
1998-03-27,43.287,43.287,42.047,42.156,3455483,0
1998-03-30,41.897,41.997,41.33,41.533,3093907,0
1998-03-31,41.593,42.975,41.593,42.874,4498450,0
1998-04-01,43.074,43.489,42.621,43.389,4589676,0
1998-04-02,43.184,45.243,42.975,45.182,8154178,0
1998-04-03,45.243,45.958,44.619,45.182,7507424,0
1998-04-06,46.011,46.21,45.445,46.111,6535868,0
1998-04-07,46.059,46.272,45.598,45.757,4771529,0
1998-04-08,45.243,45.958,45.083,45.445,5203332,0
1998-04-09,44.883,45.757,44.828,45.395,4208525,0
1998-04-13,44.883,45.133,43.238,44.105,6020671,0
1998-04-14,43.751,44.105,43.539,43.701,3693091,0
1998-04-15,43.751,43.954,43.184,43.238,3957512,0
1998-04-16,43.389,44.054,42.824,43.592,3565448,0
1998-04-17,43.592,44.315,43.439,44.156,4267485,0
1998-04-20,43.592,44.054,43.489,43.801,2833047,0
1998-04-21,43.592,43.639,43.184,43.639,3538047,0
1998-04-22,43.389,43.954,43.336,43.592,3684194,0
1998-04-23,42.673,43.074,42.156,42.36,6916186,0
1998-04-24,41.745,42.109,41.432,41.694,4974025,0
1998-04-27,41.079,41.33,39.789,41.33,6710014,0
1998-04-28,41.33,41.382,40.715,40.867,3613140,0
1998-04-29,40.918,41.483,40.918,41.179,2756294,0
1998-04-30,41.533,41.897,41.179,41.179,3589291,0
1998-05-01,42.721,43.074,42.109,42.562,3785503,0
1998-05-04,42.412,43.025,41.997,42.047,2427936,0
1998-05-05,42.047,42.562,41.694,41.897,2002065,0
1998-05-06,41.33,41.745,41.179,41.382,2536599,0
1998-05-07,41.179,41.432,40.715,41.018,2727470,0
1998-05-08,40.818,41.846,40.818,41.533,2214406,0
1998-05-11,41.483,41.642,40.302,40.818,2842891,0
1998-05-12,41.018,41.382,40.455,40.715,3389524,0
1998-05-13,40.353,41.28,40.353,40.918,2664717,0
1998-05-14,41.018,41.231,40.715,41.018,2324137,0
1998-05-15,41.018,41.018,40.666,40.818,2456406,0
1998-05-18,40.455,40.614,39.535,39.999,4609247,0
1998-05-19,40.099,40.403,39.587,39.789,2564358,0
1998-05-20,39.889,40.051,39.175,39.487,4025841,0
1998-05-21,39.587,39.789,39.175,39.639,3894285,0
1998-05-22,39.587,40.203,39.587,39.789,1664337,0
1998-05-26,39.841,40.051,38.81,38.861,2994024,0
1998-05-27,37.832,38.505,37.217,38.246,7392355,0
1998-05-28,38.042,39.072,37.63,38.558,5597172,0
1998-05-29,38.761,39.426,38.761,39.273,3372443,0
1998-06-01,39.072,39.273,38.761,39.175,2629841,0
1998-06-02,39.072,39.122,37.528,37.732,4616125,0
1998-06-03,37.268,38.145,37.268,37.732,4948287,0
1998-06-04,37.528,37.681,37.015,37.065,5623982,0
1998-06-05,37.115,37.581,37.115,37.429,4487062,0
1998-06-08,37.528,38.042,37.369,37.63,3515272,0
1998-06-09,37.832,38.145,37.681,37.832,3960123,0
1998-06-10,37.732,37.781,37.015,37.369,4684218,0
1998-06-11,37.369,37.479,37.015,37.065,3881828,0
1998-06-12,37.065,37.115,36.401,36.964,5725172,0
1998-06-15,36.239,36.501,35.674,35.776,4586116,0
1998-06-16,35.885,36.35,35.319,35.726,5962781,0
1998-06-17,35.776,36.653,35.776,35.987,4429173,0
1998-06-18,36.188,36.401,35.575,36.138,3852885,0
1998-06-19,36.038,36.089,35.009,35.319,6606334,0
1998-06-22,35.262,36.138,34.648,35.16,3966291,0
1998-06-23,35.16,35.726,35.16,35.674,4702491,0
1998-06-24,35.835,36.755,35.625,36.755,4344711,0
1998-06-25,36.802,37.429,36.653,36.703,3991797,0
1998-06-26,37.166,37.941,37.115,37.581,3275883,0
1998-06-29,37.581,37.63,36.501,36.703,3596409,0
1998-06-30,36.653,37.015,36.29,36.653,3078012,0
1998-07-01,37.217,39.072,37.217,39.023,6312967,0
1998-07-02,39.023,40.504,38.711,39.841,6118895,0
1998-07-06,40.504,40.666,39.941,39.999,3836629,0
1998-07-07,40.504,40.504,39.223,39.327,3334244,0
1998-07-08,39.426,40.099,39.327,40.051,2842299,0
1998-07-09,39.841,40.051,39.374,39.535,2036469,0
1998-07-10,39.535,39.789,38.761,39.374,2364827,0
1998-07-13,39.841,39.841,38.81,39.122,2361267,0
1998-07-14,38.914,40.051,38.914,39.889,3306844,0
1998-07-15,40.251,40.867,39.999,40.563,5203332,0
1998-07-16,40.666,40.867,39.889,40.099,3425352,0
1998-07-17,40.251,41.231,40.051,41.129,3852526,0
1998-07-20,40.867,41.129,39.999,40.504,3252038,0
1998-07-21,40.302,40.504,39.175,39.639,4253960,0
1998-07-22,39.072,39.841,39.023,39.273,3426063,0
1998-07-23,35.776,36.188,32.952,33.879,32728571,0
1998-07-24,34.132,34.648,32.903,33.153,15559698,0
1998-07-27,33.104,33.104,31.207,32.077,15248540,0
1998-07-28,31.976,32.285,31.769,32.077,11115102,0
1998-07-29,32.077,32.387,31.722,31.872,8989548,0
1998-07-30,32.285,32.44,32.077,32.184,6521754,0
1998-07-31,32.077,32.285,31.872,31.922,7555823,0
1998-08-03,31.722,31.824,31.106,31.156,7051421,0
1998-08-04,31.458,31.562,30.229,30.331,7754880,0
1998-08-05,30.533,31.259,29.663,30.019,7855117,0
1998-08-06,30.019,30.593,29.663,30.481,6763275,0
1998-08-07,30.432,32.44,30.279,32.285,15141893,0
1998-08-10,31.872,32.387,31.458,32.285,7031372,0
1998-08-11,31.259,31.671,30.642,31.259,6334796,0
1998-08-12,31.41,31.976,30.994,31.976,6130755,0
1998-08-13,31.769,31.872,30.533,30.593,6244639,0
1998-08-14,30.896,31.048,29.867,30.279,5707378,0
1998-08-17,29.817,30.533,29.663,30.382,4063920,0
1998-08-18,30.593,31.207,30.432,30.896,4303901,0
1998-08-19,31.048,31.048,30.078,30.229,4645786,0
1998-08-20,30.019,30.126,29.663,29.867,4828707,0
1998-08-21,29.663,29.967,29.455,29.918,4192038,0
1998-08-24,29.918,30.279,29.2,29.352,4901427,0
1998-08-25,29.352,29.918,28.89,29.099,4869991,0
1998-08-26,29.049,29.301,28.788,29.2,4185514,0
1998-08-27,28.89,29.15,28.174,28.788,5603698,0
1998-08-28,28.788,28.992,27.557,27.912,5010208,0
1998-08-31,27.961,28.12,23.856,25.45,7694381,0
1998-09-01,27.344,27.912,26.428,27.194,18622290,0
1998-09-02,28.174,28.325,27.608,27.961,10005227,0
1998-09-03,27.557,28.426,27.194,28.426,7389152,0
1998-09-04,28.689,28.788,27.808,27.912,4603674,0
1998-09-08,31.048,31.048,29.2,29.767,5924347,0
1998-09-09,29.663,29.767,28.838,28.992,4750178,0
1998-09-10,28.373,28.426,27.658,27.861,5597172,0
1998-09-11,27.658,28.02,27.608,27.961,4786834,0
1998-09-14,28.12,28.584,28.02,28.272,4456695,0
1998-09-15,28.072,28.737,28.072,28.174,4490028,0
1998-09-16,28.174,28.536,27.961,28.373,6734570,0
1998-09-17,27.961,28.272,27.608,28.02,3637930,0
1998-09-18,28.325,28.477,28.12,28.325,4293105,0
1998-09-21,28.272,28.584,27.861,27.961,4115166,0
1998-09-22,28.174,28.477,27.961,28.12,4080647,0
1998-09-23,28.272,28.536,27.708,27.808,8367706,0
1998-09-24,27.763,28.373,27.708,28.373,4513989,0
1998-09-25,28.325,28.737,28.072,28.536,2586067,0
1998-09-28,28.737,29.099,28.584,28.737,3772336,0
1998-09-29,28.737,29.563,28.584,29.253,2988333,0
1998-09-30,28.89,29.817,28.223,28.223,4590507,0
1998-10-01,27.912,28.223,26.528,26.581,5105703,0
1998-10-02,26.68,27.092,26.116,26.781,5444855,0
1998-10-05,26.428,27.557,25.962,27.344,3590958,0
1998-10-06,27.557,27.557,26.832,27.092,3490479,0
1998-10-07,27.092,27.145,25.803,26.428,3903535,0
1998-10-08,25.551,26.165,24.262,25.4,6840146,0
1998-10-09,26.116,26.428,25.65,26.318,4535107,0
1998-10-12,27.145,27.506,26.94,27.246,4176852,0
1998-10-13,27.194,27.557,27.092,27.454,4314461,0
1998-10-14,27.557,27.961,27.296,27.557,3535318,0
1998-10-15,27.194,28.272,26.733,27.912,3278846,0
1998-10-16,28.689,28.689,26.116,26.528,6036330,0
1998-10-19,26.883,28.426,26.781,28.325,5479610,0
1998-10-20,28.737,29.867,28.636,29.563,6355676,0
1998-10-21,29.614,29.918,28.838,29.614,4013029,0
1998-10-22,29.817,30.843,29.614,29.967,6189835,0
1998-10-23,30.126,30.279,28.939,29.352,4157753,0
1998-10-26,29.614,29.614,28.838,28.89,2658429,0
1998-10-27,28.992,29.455,28.939,29.2,2852028,0
1998-10-28,29.301,30.019,29.253,29.563,3946009,0
1998-10-29,28.939,30.019,28.939,29.817,3418828,0
1998-10-30,30.126,31.156,29.967,30.896,5099060,0
1998-11-02,31.358,34.03,31.106,33.98,9470463,0
1998-11-03,33.728,34.394,33.002,33.98,6068357,0
1998-11-04,34.132,34.907,33.215,33.668,6103116,0
1998-11-05,32.903,33.931,32.336,33.668,6589368,0
1998-11-06,33.414,34.747,33.263,34.442,5141646,0
1998-11-09,34.182,35.16,33.98,35.009,4511498,0
1998-11-10,34.233,34.747,33.879,33.879,4821947,0
1998-11-11,33.98,34.442,33.98,34.132,3609576,0
1998-11-12,33.728,34.442,33.728,34.082,3080147,0
1998-11-13,34.03,34.857,33.98,34.648,3455483,0
1998-11-16,34.648,35.16,34.648,35.16,4234979,0
1998-11-17,35.16,35.319,34.696,35.16,4735586,0
1998-11-18,35.16,35.211,34.595,35.211,3586327,0
1998-11-19,35.211,35.524,35.009,35.471,3244682,0
1998-11-20,35.625,35.835,35.471,35.835,3529032,0
1998-11-23,35.524,36.188,35.524,36.038,4161788,0
1998-11-24,35.471,35.987,34.747,34.747,3530098,0
1998-11-25,34.545,35.211,33.777,35.16,3058915,0
1998-11-27,34.132,34.545,33.879,34.082,1969207,0
1998-11-30,33.517,33.931,32.952,33.414,4457168,0
1998-12-01,32.486,33.467,32.486,33.215,4403311,0
1998-12-02,27.145,28.689,26.733,27.708,43568337,0
1998-12-03,27.708,27.808,25.913,26.217,20584495,0
1998-12-04,26.883,27.454,26.528,27.092,11416532,0
1998-12-07,27.961,28.689,27.344,28.584,9553855,0
1998-12-08,28.426,28.584,28.02,28.325,7280371,0
1998-12-09,28.689,28.737,27.961,28.426,6660429,0
1998-12-10,28.426,28.477,27.961,28.02,5253510,0
1998-12-11,27.708,28.12,27.145,27.246,6091964,0
1998-12-14,27.344,28.325,27.194,27.608,6481537,0
1998-12-15,28.072,28.072,26.883,27.399,5874169,0
1998-12-16,26.992,27.145,26.217,26.428,7593429,0
1998-12-17,26.581,26.883,26.016,26.268,6289362,0
1998-12-18,26.165,26.268,25.913,26.116,6063734,0
1998-12-21,26.165,26.477,26.016,26.165,6982976,0
1998-12-22,26.064,26.368,25.962,26.165,6429341,0
1998-12-23,26.116,26.428,25.962,26.217,5781876,0
1998-12-24,26.217,27.092,26.116,26.528,3320011,0
1998-12-28,26.68,26.733,26.368,26.733,5881402,0
1998-12-29,26.528,26.63,26.318,26.368,5089687,0
1998-12-30,26.318,26.368,25.5,26.165,5082809,0
1998-12-31,26.116,27.246,26.016,26.832,8711369,0
1999-01-04,27.399,27.608,26.992,27.092,7841477,0
1999-01-05,27.557,29.099,27.557,28.992,9730844,0
1999-01-06,29.563,30.019,29.404,29.663,10239163,0
1999-01-07,29.099,29.563,28.89,29.455,4791342,0
1999-01-08,29.455,30.229,29.253,29.455,5197282,0
1999-01-11,29.455,29.504,28.689,28.89,4651125,0
1999-01-12,28.689,28.689,27.961,28.02,4243878,0
1999-01-13,27.194,28.272,26.992,27.708,4652904,0
1999-01-14,27.861,27.961,27.344,27.557,3710293,0
1999-01-15,27.763,27.808,27.399,27.708,3267343,0
1999-01-19,27.861,27.912,26.781,27.506,4548632,0
1999-01-20,27.454,28.477,26.94,28.174,5407965,0
1999-01-21,27.861,28.584,27.296,27.454,4457168,0
1999-01-22,27.194,28.536,26.94,28.373,5888995,0
1999-01-25,28.737,29.715,28.636,29.614,7494845,0
1999-01-26,29.504,29.967,28.584,28.788,8245520,0
1999-01-27,29.2,29.614,28.788,28.89,6188290,0
1999-01-28,29.099,29.253,28.477,28.477,3056776,0
1999-01-29,28.584,28.689,28.174,28.536,2809680,0
1999-02-01,28.737,28.737,27.912,28.02,3876253,0
1999-02-02,28.426,28.426,27.763,28.12,3129496,0
1999-02-03,28.174,30.593,28.174,30.279,8831060,0
1999-02-04,30.843,30.994,30.019,30.019,7000054,0
1999-02-05,30.843,30.843,30.331,30.642,3477193,0
1999-02-08,30.693,30.743,29.614,29.918,3025222,0
1999-02-09,29.817,29.867,29.2,29.2,2529835,0
1999-02-10,29.049,29.504,28.788,29.301,5318162,0
1999-02-11,29.099,30.019,28.992,29.504,1994236,0
1999-02-12,29.715,29.767,28.939,29.253,2752261,0
1999-02-16,29.253,30.179,29.2,29.455,3588226,0
1999-02-17,29.352,29.817,29.2,29.253,3405660,0
1999-02-18,29.301,29.715,28.992,29.504,2840523,0
1999-02-19,29.614,29.663,29.253,29.352,2660923,0
1999-02-22,29.504,30.179,28.906,29.817,3492968,0
1999-02-23,29.715,30.843,29.253,30.743,5751150,0
1999-02-24,30.432,30.593,29.253,29.301,5321367,0
1999-02-25,29.253,29.253,28.325,28.788,4627636,0
1999-02-26,29.404,29.614,28.89,29.301,3954429,0
1999-03-01,29.15,29.2,28.689,29.2,3140767,0
1999-03-02,29.2,29.2,28.325,28.426,3141238,0
1999-03-03,28.272,28.272,27.557,27.912,4746265,0
1999-03-04,27.912,28.992,27.861,28.689,4263572,0
1999-03-05,28.788,29.614,28.788,29.253,3817296,0
1999-03-08,29.301,29.301,28.272,28.636,3089994,0
1999-03-09,28.223,28.477,27.861,27.912,4163328,0
1999-03-10,28.12,28.174,27.808,28.12,2846335,0
1999-03-11,28.174,28.584,27.763,28.426,3851698,0
1999-03-12,28.737,28.992,28.373,28.89,3240649,0
1999-03-15,28.737,29.2,28.536,28.536,3150019,0
1999-03-16,28.89,30.078,28.838,29.817,4882565,0
1999-03-17,29.817,29.867,29.049,29.404,5074622,0
1999-03-18,29.301,29.301,28.689,28.89,4150162,0
1999-03-19,29.049,29.049,27.961,27.961,7337194,0
1999-03-22,28.272,28.89,28.12,28.689,4307342,0
1999-03-23,28.223,28.584,28.02,28.072,4178396,0
1999-03-24,28.072,28.636,27.961,28.223,4078753,0
1999-03-25,28.272,28.788,28.272,28.477,3732714,0
1999-03-26,28.325,28.737,28.12,28.636,3274220,0
1999-03-29,28.737,28.992,28.536,28.584,2663411,0
1999-03-30,28.272,28.373,27.861,27.961,3822873,0
1999-03-31,28.325,28.536,27.912,27.961,3849801,0
1999-04-01,27.961,28.788,27.557,27.912,2700185,0
1999-04-05,27.961,28.584,27.861,28.223,3414909,0
1999-04-06,28.373,28.536,27.961,28.272,3243141,0
1999-04-07,28.477,28.737,28.373,28.689,3921096,0
1999-04-08,28.689,28.737,28.174,28.477,3616344,0
1999-04-09,28.689,29.15,28.584,28.838,3265206,0
1999-04-12,28.788,28.838,28.325,28.636,4183971,0
1999-04-13,28.737,29.099,28.325,28.477,4407347,0
1999-04-14,29.352,32.285,28.992,31.259,13046942,0
1999-04-15,32.698,35.371,32.336,34.292,21733397,0
1999-04-16,33.879,34.292,32.285,32.59,12970665,0
1999-04-19,33.215,33.931,32.387,32.54,10792556,0
1999-04-20,32.54,32.698,32.235,32.285,4849112,0
1999-04-21,32.486,33.368,32.387,33.215,4452541,0
1999-04-22,33.314,33.314,32.59,33.153,3404950,0
1999-04-23,32.952,33.467,32.952,33.314,2610624,0
1999-04-26,33.215,33.215,32.387,32.54,2524498,0
1999-04-27,32.44,32.59,31.922,32.387,2924509,0
1999-04-28,32.44,33.617,32.387,33.314,5611881,0
1999-04-29,33.467,34.442,33.104,33.215,5262288,0
1999-04-30,33.517,34.233,33.414,33.414,3428909,0
1999-05-03,33.414,35.524,33.314,35.371,5153269,0
1999-05-04,35.371,36.603,35.009,35.471,6847264,0
1999-05-05,35.471,36.401,35.16,36.29,3659165,0
1999-05-06,36.239,37.166,35.674,36.964,7275507,0
1999-05-07,36.964,37.732,36.802,37.63,5389932,0
1999-05-10,37.681,37.681,35.987,36.239,2973738,0
1999-05-11,36.239,36.401,34.958,35.726,2798527,0
1999-05-12,35.229,35.479,33.828,35.119,2685003,0
1999-05-13,35.327,35.792,34.966,35.327,2545612,0
1999-05-14,34.705,35.584,34.242,35.479,3864626,0
1999-05-17,35.176,35.479,34.553,35.067,2562340,0
1999-05-18,35.432,36.257,35.327,36.055,3952174,0
1999-05-19,36.156,36.929,35.944,36.617,4087292,0
1999-05-20,36.518,37.132,36.358,36.82,3452280,0
1999-05-21,37.033,37.336,36.983,37.084,2974926,0
1999-05-24,36.983,37.809,36.617,36.617,3599850,0
1999-05-25,36.156,36.771,35.479,35.533,3537927,0
1999-05-26,35.639,35.843,33.011,34.091,6315814,0
1999-05-27,33.888,35.381,33.677,34.091,4175787,0
1999-05-28,33.988,35.018,33.937,34.705,2073122,0
1999-06-01,34.765,35.381,34.038,35.176,2460561,0
1999-06-02,34.966,35.432,34.506,34.815,1809536,0
1999-06-03,34.815,35.792,34.705,35.119,2273483,0
1999-06-04,35.278,36.257,35.278,36.257,2912169,0
1999-06-07,35.894,36.206,35.432,36.104,3261410,0
1999-06-08,36.206,36.206,35.533,36.156,3294388,0
1999-06-09,35.843,35.843,34.656,34.865,3059153,0
1999-06-10,34.35,35.327,34.091,35.327,2279415,0
1999-06-11,35.327,35.432,34.604,35.176,2527348,0
1999-06-14,34.452,34.865,33.677,34.506,3110045,0
1999-06-15,34.656,35.792,34.656,35.119,2883821,0
1999-06-16,35.119,35.584,35.018,35.278,2104084,0
1999-06-17,35.692,36.104,35.533,35.994,2943491,0
1999-06-18,36.306,36.929,36.156,36.82,4872244,0
1999-06-21,35.792,36.358,35.119,35.479,3874830,0
1999-06-22,35.327,35.843,34.966,35.692,2364589,0
1999-06-23,35.176,35.229,34.506,35.229,2204798,0
1999-06-24,34.865,35.327,34.506,35.327,3060456,0
1999-06-25,35.278,36.82,35.067,35.944,4397977,0
1999-06-28,35.745,36.617,35.639,35.692,4045649,0
1999-06-29,35.692,36.306,35.432,36.156,2732928,0
1999-06-30,35.843,36.457,35.067,36.306,3276001,0
1999-07-01,35.994,36.457,35.692,36.358,3014306,0
1999-07-02,36.306,36.358,35.944,36.358,1272154,0
1999-07-06,35.639,35.792,35.229,35.792,2240504,0
1999-07-07,35.479,35.994,34.865,35.994,2591877,0
1999-07-08,35.843,37.084,35.639,36.617,4041379,0
1999-07-09,36.771,36.983,36.518,36.771,3122614,0
1999-07-12,36.617,36.929,36.156,36.874,2445372,0
1999-07-13,36.671,38.323,36.569,38.212,6505262,0
1999-07-14,38.323,40.024,38.272,39.3,8341843,0
1999-07-15,39.966,39.966,38.473,38.576,6884511,0
1999-07-16,38.785,39.086,37.857,37.959,5601683,0
1999-07-19,38.06,38.323,37.184,37.496,4098323,0
1999-07-20,37.132,37.748,36.929,37.336,3890607,0
1999-07-21,37.132,37.698,36.929,37.033,2104201,0
1999-07-22,37.132,38.624,36.569,37.857,3811839,0
1999-07-23,37.959,38.624,37.909,38.473,2495199,0
1999-07-26,37.748,38.161,37.285,37.336,2696389,0
1999-07-27,37.336,38.161,37.084,38.161,2594489,0
1999-07-28,38.161,38.424,38.011,38.323,2247264,0
1999-07-29,37.959,37.959,37.033,37.336,2120693,0
1999-07-30,37.336,37.445,36.671,37.445,3796420,0
1999-08-02,37.395,38.373,37.132,37.809,3133055,0
1999-08-03,38.373,38.836,37.959,38.836,3385613,0
1999-08-04,38.524,38.888,38.323,38.473,3713854,0
1999-08-05,38.373,38.576,37.698,38.161,3440773,0
1999-08-06,37.959,38.684,37.748,38.424,2095781,0
1999-08-09,38.576,38.624,38.161,38.524,1720210,0
1999-08-10,38.161,38.272,37.748,38.011,2753214,0
1999-08-11,37.968,38.33,37.918,38.111,2529599,0
1999-08-12,38.02,38.279,37.715,37.866,1573469,0
1999-08-13,37.555,37.816,37.403,37.555,2902328,0
1999-08-16,37.454,38.179,37.403,38.179,1932192,0
1999-08-17,38.44,38.491,38.129,38.491,2276330,0
1999-08-18,38.279,38.279,37.918,38.179,1953310,0
1999-08-19,37.816,37.866,37.353,37.403,2424258,0
1999-08-20,37.505,37.968,37.302,37.866,2657123,0
1999-08-23,38.076,38.33,37.968,38.02,2250117,0
1999-08-24,37.816,38.382,37.041,37.353,3801398,0
1999-08-25,37.093,37.14,36.366,36.678,5213180,0
1999-08-26,36.104,36.778,36.104,36.729,2378117,0
1999-08-27,36.165,36.678,36.165,36.266,2122114,0
1999-08-30,36.778,38.076,36.778,37.041,4422177,0
1999-08-31,36.938,37.555,36.678,37.505,3942805,0
1999-09-01,37.505,37.666,37.041,37.244,4627161,0
1999-09-02,36.729,37.244,36.527,37.193,3186912,0
1999-09-03,37.403,37.766,37.403,37.605,2599471,0
1999-09-07,37.605,37.766,37.14,37.193,2261739,0
1999-09-08,36.938,37.093,36.678,36.881,2485471,0
1999-09-09,36.829,37.454,36.729,37.353,2501840,0
1999-09-10,37.302,37.866,37.14,37.454,2046195,0
1999-09-13,37.093,37.244,36.938,37.093,2693662,0
1999-09-14,36.881,37.093,36.729,36.881,2013811,0
1999-09-15,37.193,37.302,36.576,36.778,2319394,0
1999-09-16,36.678,36.938,36.104,36.366,2718693,0
1999-09-17,36.576,36.626,36.104,36.104,3575413,0
1999-09-20,36.055,36.104,35.389,35.487,3183354,0
1999-09-21,35.229,35.692,35.229,35.389,2992958,0
1999-09-22,35.487,36.366,35.487,36.001,2910986,0
1999-09-23,35.953,36.001,35.229,35.389,3228192,0
1999-09-24,35.026,35.229,33.988,34.815,3973882,0
1999-09-27,34.815,35.026,34.452,34.506,2379180,0
1999-09-28,34.402,34.815,34.3,34.664,2704336,0
1999-09-29,34.506,35.439,34.402,34.917,2962470,0
1999-09-30,34.966,35.851,34.966,35.278,2370163,0
1999-10-01,35.327,35.745,35.327,35.487,1855797,0
1999-10-04,35.639,36.466,35.639,36.165,2001707,0
1999-10-05,35.953,36.527,35.851,36.266,2247387,0
1999-10-06,36.104,36.417,35.851,35.953,3008379,0
1999-10-07,35.801,35.801,34.815,35.389,3113359,0
1999-10-08,35.278,35.539,34.713,34.765,1817718,0
1999-10-11,34.664,35.389,34.553,34.713,3098533,0
1999-10-12,34.604,34.664,32.387,32.799,4689323,0
1999-10-13,32.799,34.091,32.799,33.523,5075690,0
1999-10-14,34.553,36.729,34.3,36.104,9118612,0
1999-10-15,34.966,36.104,34.141,35.176,8004588,0
1999-10-18,35.176,35.487,34.452,34.865,4404735,0
1999-10-19,35.592,35.592,35.176,35.389,4490621,0
1999-10-20,35.592,36.778,35.176,36.527,3968663,0
1999-10-21,36.315,37.193,36.165,36.99,4015757,0
1999-10-22,37.193,37.605,36.938,36.938,3381224,0
1999-10-25,36.829,37.403,36.466,36.576,2699950,0
1999-10-26,36.626,37.454,36.576,37.14,2776224,0
1999-10-27,37.244,37.403,37.041,37.14,2818216,0
1999-10-28,37.555,38.279,37.505,37.866,4837013,0
1999-10-29,38.02,38.44,37.968,38.129,4020504,0
1999-11-01,36.829,37.193,36.315,36.938,7180011,0
1999-11-02,35.592,36.165,35.076,35.903,7783344,0
1999-11-03,35.176,36.527,34.966,35.801,6762682,0
1999-11-04,35.692,36.366,35.639,35.903,3237328,0
1999-11-05,36.829,37.193,36.466,36.678,4319089,0
1999-11-08,36.417,37.14,36.215,36.576,3426182,0
1999-11-09,36.484,36.795,34.149,34.412,8061054,0
1999-11-10,34.251,35.137,33.988,34.664,6914291,0
1999-11-11,34.35,34.824,34.149,34.149,3986339,0
1999-11-12,34.3,34.412,33.888,34.3,4382076,0
1999-11-15,33.627,33.937,33.061,33.314,6223049,0
1999-11-17,34.251,35.497,34.251,35.336,4017183,0
1999-11-18,35.601,36.173,35.497,35.7,3838765,0
1999-11-19,35.86,36.536,35.809,36.274,3863678,0
1999-11-22,36.121,36.121,34.613,34.774,3976492,0
1999-11-23,34.774,34.824,33.988,34.613,3331758,0
1999-11-24,34.251,34.412,33.786,34.1,2479303,0
1999-11-26,34.038,34.149,33.837,34.1,1268238,0
1999-11-29,33.888,34.1,33.423,33.937,2654160,0
1999-11-30,33.736,34.199,33.523,33.736,3692737,0
1999-12-01,33.627,34.975,33.577,34.46,4017418,0
1999-12-02,34.46,34.512,33.112,33.314,3843275,0
1999-12-03,33.215,33.523,32.903,33.523,4535225,0
1999-12-06,33.215,33.263,31.914,32.016,4900954,0
1999-12-07,32.077,32.124,31.45,31.503,4115524,0
1999-12-08,31.342,31.553,30.778,30.933,6528276,0
1999-12-09,31.762,32.851,31.031,31.402,7285468,0
1999-12-10,31.762,32.903,31.602,32.486,4377333,0
1999-12-13,32.277,32.44,31.553,31.707,4526922,0
1999-12-14,31.553,32.016,30.933,31.967,5682229,0
1999-12-15,32.799,33.677,32.124,32.177,7369459,0
1999-12-16,32.277,33.061,32.077,32.952,5150544,0
1999-12-17,33.002,33.215,31.707,31.815,7069216,0
1999-12-20,31.762,32.59,31.45,31.887,3779811,0
1999-12-21,32.124,32.328,31.762,32.124,4075901,0
1999-12-22,32.799,33.161,32.277,32.69,4411854,0
1999-12-23,33.523,34.3,33.423,34.199,4777935,0
1999-12-27,34.149,34.824,34.038,34.412,3229140,0
1999-12-28,34.3,34.35,33.888,34.3,1935874,0
1999-12-29,34.3,34.46,33.988,34.038,2350238,0
1999-12-30,34.038,34.562,33.988,34.251,2294954,0
1999-12-31,34.149,34.562,34.1,34.412,1318181,0
2000-01-03,34.562,34.613,33.036,33.351,3129615,0
2000-01-04,33.087,34.141,32.978,33.296,4261197,0
2000-01-05,34.881,35.987,34.35,35.406,9053248,0
2000-01-06,35.084,36.089,34.141,35.776,5839051,0
2000-01-07,36.409,37.252,36.297,36.771,7127460,0
2000-01-10,36.771,36.929,36.147,36.297,2851197,0
2000-01-11,36.038,36.457,35.506,35.616,2906359,0
2000-01-12,35.506,36.671,35.305,35.776,2761396,0
2000-01-13,35.987,36.038,34.881,35.193,3600448,0
2000-01-14,36.248,36.722,35.665,36.509,4549223,0
2000-01-18,36.409,37.353,35.826,37.353,6951297,0
2000-01-19,37.672,39.941,37.564,39.568,13598915,0
2000-01-20,39.519,39.781,37.985,38.616,10606553,0
2000-01-21,38.986,38.986,37.353,37.933,5210685,0
2000-01-24,38.038,38.355,36.248,36.771,3922045,0
2000-01-25,37.353,38.196,37.14,37.933,5999200,0
2000-01-26,37.933,38.616,37.353,38.355,3665692,0
2000-01-27,38.196,38.939,37.252,37.411,3961072,0
2000-01-28,37.193,37.885,36.929,37.041,2714301,0
2000-01-31,36.509,36.99,36.457,36.929,2861044,0
2000-02-01,36.409,36.671,35.987,36.297,3174219,0
2000-02-02,36.038,37.513,36.038,37.041,3909350,0
2000-02-03,37.353,37.411,35.826,36.089,3427250,0
2000-02-04,36.297,36.671,35.355,36.509,3472446,0
2000-02-07,36.409,36.409,34.613,34.723,3593684,0
2000-02-08,34.824,34.933,33.199,34.038,6053173,0
2000-02-09,33.56,33.56,31.983,32.503,6554138,0
2000-02-10,32.352,33.51,32.295,33.137,4816961,0
2000-02-11,33.137,33.617,32.616,33.249,3716343,0
2000-02-14,33.036,33.087,31.715,31.872,3091775,0
2000-02-15,31.769,32.244,31.139,32.086,4699164,0
2000-02-16,31.45,31.61,30.718,31.031,4060598,0
2000-02-17,31.031,31.562,30.448,31.242,4033907,0
2000-02-18,31.139,31.242,29.876,29.976,6595062,0
2000-02-22,29.926,33.296,29.876,32.405,5660165,0
2000-02-23,32.193,32.244,30.868,30.933,4603674,0
2000-02-24,30.718,30.818,29.876,30.448,4995138,0
2000-02-25,30.868,31.663,30.669,31.512,3761185,0
2000-02-28,31.242,31.351,30.448,30.818,4238895,0
2000-02-29,30.976,31.351,30.087,30.769,4167480,0
2000-03-01,30.399,30.509,29.926,30.244,3366633,0
2000-03-02,30.244,30.976,29.455,29.926,4814116,0
2000-03-03,30.087,30.399,29.715,29.926,4607588,0
2000-03-06,30.087,30.135,29.134,29.244,3418828,0
2000-03-07,29.244,29.244,28.451,28.982,4229050,0
2000-03-08,28.344,28.501,27.816,27.816,4904749,0
2000-03-09,27.92,28.762,27.717,28.138,3839718,0
2000-03-10,28.29,28.29,26.925,26.974,6066941,0
2000-03-13,26.875,27.608,26.655,27.188,4060243,0
2000-03-14,27.296,28.19,27.028,27.557,4422290,0
2000-03-15,27.399,29.554,27.399,29.083,5764436,0
2000-03-16,29.134,29.926,28.924,29.663,5605361,0
2000-03-17,31.031,32.456,29.455,31.663,18155727,0
2000-03-20,30.976,31.402,30.295,30.818,6864230,0
2000-03-21,30.976,31.19,30.135,30.448,4941284,0
2000-03-22,30.769,30.976,29.767,30.188,3985391,0
2000-03-23,29.663,29.926,29.032,29.244,4840451,0
2000-03-24,29.976,30.348,29.554,29.976,6877393,0
2000-03-27,30.188,31.09,30.087,30.933,3006008,0
2000-03-28,30.769,31.824,30.718,31.663,5998253,0
2000-03-29,31.45,31.824,31.09,31.562,3239703,0
2000-03-30,31.562,32.456,31.351,32.193,3927858,0
2000-03-31,32.295,32.352,31.512,31.512,5504405,0
2000-04-03,31.45,31.45,30.868,30.976,3837226,0
2000-04-04,31.139,31.872,30.448,31.09,4750060,0
2000-04-05,30.718,31.031,29.976,30.028,3463787,0
2000-04-06,29.976,30.348,29.663,30.087,3523696,0
2000-04-07,30.135,30.244,29.455,29.715,2825219,0
2000-04-10,29.554,29.663,29.134,29.184,2909445,0
2000-04-11,29.134,30.295,29.134,29.715,2670411,0
2000-04-12,29.926,31.983,29.876,31.351,5480801,0
2000-04-13,31.351,31.351,30.399,30.818,3459991,0
2000-04-14,29.976,30.607,28.982,29.455,4442462,0
2000-04-17,29.244,29.455,28.399,29.404,4462271,0
2000-04-18,28.871,29.184,28.608,28.982,4008521,0
2000-04-19,29.926,31.45,29.606,31.031,6819859,0
2000-04-20,31.242,33.56,31.242,33.397,9621471,0
2000-04-24,33.036,34.35,31.242,31.562,12194491,0
2000-04-25,31.872,32.978,31.872,32.503,6405379,0
2000-04-26,32.665,33.769,32.503,33.296,6332662,0
2000-04-27,32.503,33.56,32.456,33.199,3768421,0
2000-04-28,33.036,33.397,32.456,33.087,2198868,0
2000-05-01,33.087,33.51,32.503,32.558,3423693,0
2000-05-02,32.558,32.558,31.512,31.61,3027598,0
2000-05-03,31.09,31.824,30.669,31.09,3928092,0
2000-05-04,31.872,32.775,31.512,31.824,3536386,0
2000-05-05,31.663,33.249,31.61,32.926,3315505,0
2000-05-08,32.503,32.926,31.824,31.872,3732481,0
2000-05-09,32.086,32.665,31.769,31.932,3045510,0
2000-05-10,31.562,31.715,30.558,30.818,5789465,0
2000-05-11,31.031,31.932,30.976,31.19,3496172,0
2000-05-12,31.45,31.45,30.976,31.09,2912528,0
2000-05-15,30.607,31.351,30.448,31.09,3456190,0
2000-05-16,31.09,31.663,30.718,31.242,4526448,0
2000-05-17,30.933,31.351,30.558,31.242,3250141,0
2000-05-18,31.031,31.562,31.031,31.45,2431973,0
2000-05-19,30.933,31.242,30.295,30.868,2602557,0
2000-05-22,31.242,31.512,30.295,30.558,3539945,0
2000-05-23,30.607,31.715,30.607,31.031,3382767,0
2000-05-24,31.139,32.616,31.09,32.503,5507374,0
2000-05-25,32.295,32.352,31.663,32.086,3591190,0
2000-05-26,31.769,32.558,31.769,31.983,2493655,0
2000-05-30,32.405,33.199,32.244,33.087,2758430,0
2000-05-31,33.087,33.137,32.616,32.665,2608131,0
2000-06-01,33.087,33.668,32.877,33.668,2755466,0
2000-06-02,33.51,33.931,33.036,33.351,4092035,0
2000-06-05,32.716,32.978,32.244,32.558,2939575,0
2000-06-06,32.775,33.617,32.665,33.351,3493921,0
2000-06-07,33.199,33.458,32.193,32.244,3372685,0
2000-06-08,32.193,32.295,31.512,31.932,2943963,0
2000-06-09,32.405,33.199,32.295,32.775,3219771,0
2000-06-12,32.295,32.665,31.824,31.872,1843225,0
2000-06-13,31.769,32.503,31.512,32.456,3083590,0
2000-06-14,32.193,32.926,32.086,32.456,3364852,0
2000-06-15,33.036,34.3,32.824,33.769,7529133,0
2000-06-16,33.56,33.769,32.456,32.824,5835257,0
2000-06-19,32.926,33.087,32.244,32.616,4700354,0
2000-06-20,32.503,33.199,32.032,32.877,3354059,0
2000-06-21,32.978,33.56,32.665,33.296,3010752,0
2000-06-22,33.249,33.397,32.405,32.558,2494012,0
2000-06-23,33.036,33.56,32.926,33.351,2354389,0
2000-06-26,33.036,33.458,33.036,33.249,3163304,0
2000-06-27,33.036,33.668,32.877,33.458,3375529,0
2000-06-28,33.769,34.824,33.668,33.879,4564524,0
2000-06-29,34.038,34.723,33.879,34.242,3990731,0
2000-06-30,34.3,35.355,34.3,34.984,5722089,0
2000-07-03,34.824,35.084,34.664,34.881,1461838,0
2000-07-05,35.246,36.248,35.193,35.826,5920550,0
2000-07-06,35.876,36.089,35.616,35.929,4347915,0
2000-07-07,36.038,36.829,35.987,36.569,5049709,0
2000-07-10,36.671,36.771,35.929,35.929,3362125,0
2000-07-11,36.038,37.411,35.987,37.041,4525852,0
2000-07-12,36.722,37.093,36.509,36.671,2643955,0
2000-07-13,36.881,37.614,36.881,37.252,4095828,0
2000-07-14,37.411,37.723,37.041,37.14,4118844,0
2000-07-17,37.14,37.14,36.297,36.771,2962943,0
2000-07-18,36.771,37.832,36.197,37.723,5674044,0
2000-07-19,37.614,38.616,36.829,38.355,8886222,0
2000-07-20,38.455,38.676,37.774,38.515,5971680,0
2000-07-21,38.455,39.568,38.304,39.15,9041741,0
2000-07-24,39.04,40.362,39.04,40.251,5963849,0
2000-07-25,40.142,42.047,40.042,40.674,10482586,0
2000-07-26,40.984,41.358,39.88,40.142,6458525,0
2000-07-27,40.362,41.358,40.302,40.362,4624669,0
2000-07-28,40.302,41.098,40.094,40.833,4662391,0
2000-07-31,40.563,41.205,40.513,40.833,5315791,0
2000-08-01,40.884,41.408,40.724,40.724,3827856,0
2000-08-02,40.884,41.778,40.884,41.729,5200248,0
2000-08-03,41.465,41.778,40.833,40.984,3827970,0
2000-08-04,40.984,41.098,40.412,40.984,2870535,0
2000-08-07,40.936,41.408,40.563,41.044,2507652,0
2000-08-08,40.674,41.144,40.463,40.622,4014335,0
2000-08-09,40.784,40.784,39.519,40.042,5080198,0
2000-08-10,39.88,40.984,39.88,40.984,3018698,0
2000-08-11,40.674,41.888,40.674,41.625,3895349,0
2000-08-14,41.625,41.828,41.358,41.517,3387748,0
2000-08-15,40.724,40.884,39.62,39.62,4702132,0
2000-08-16,39.3,39.3,38.455,38.728,7536605,0
2000-08-17,38.455,38.676,38.355,38.455,3334366,0
2000-08-18,38.515,38.616,37.985,38.304,4828824,0
2000-08-21,38.515,40.463,38.145,40.042,4852789,0
2000-08-22,40.042,41.465,39.941,41.358,5555533,0
2000-08-23,40.984,42.73,40.984,42.412,8270077,0
2000-08-24,42.147,45.31,42.1,45,12918824,0
2000-08-25,44.889,45.731,44.779,45.42,9100344,0
2000-08-28,44.779,45.31,44.417,44.677,5898367,0
2000-08-29,44.417,44.576,43.836,43.885,4745550,0
2000-08-30,43.734,44.467,43.575,44.047,4357640,0
2000-08-31,43.836,45.993,43.836,45,4463695,0
2000-09-01,45.149,47.156,45.102,45.892,6041075,0
2000-09-05,45.31,47.156,45.31,46.466,4395009,0
2000-09-06,46.626,49.153,46.574,48.47,9459426,0
2000-09-07,47.787,50.257,47.787,49.052,12940059,0
2000-09-08,49.153,49.474,48.309,48.735,7946817,0
2000-09-11,48.522,49.836,48.37,49.153,5143308,0
2000-09-12,49.263,50.367,48.735,49.474,6702537,0
2000-09-13,49.364,50.418,49.263,49.836,4874142,0
2000-09-14,49.364,49.364,48.37,48.944,5073792,0
2000-09-15,48.522,49.634,47.577,47.681,7006345,0
2000-09-18,47.577,49.104,47.468,47.728,3770791,0
2000-09-19,47.468,48.261,47.156,47.577,5007597,0
2000-09-20,47.787,50.367,47.728,49.525,7579546,0
2000-09-21,49.898,50.898,49.685,50.317,7332565,0
2000-09-22,50.106,53.95,49.474,53.269,8111113,0
2000-09-25,53.478,53.95,51.793,53.58,6338590,0
2000-09-26,52.948,56.107,52.687,55.426,8389415,0
2000-09-27,55.166,55.796,53.156,54.162,8944588,0
2000-09-28,53.58,54.845,53.37,54.112,8003281,0
2000-09-29,52.526,54.112,50.84,54.112,5944042,0
2000-10-02,51.16,51.371,47.999,48.995,11009527,0
2000-10-03,49.474,50.578,49.474,50.208,5951867,0
2000-10-04,49.898,52.367,49.898,51.262,5954121,0
2000-10-05,51.212,52.847,50.529,51.212,4889680,0
2000-10-06,51.32,52.163,50.738,51.16,3638405,0
2000-10-09,50.529,50.898,49.685,49.836,2586188,0
2000-10-10,49.997,50.418,49.525,49.946,2967095,0
2000-10-11,49.474,51.371,49.316,50.478,3512307,0
2000-10-12,50.257,50.578,45.31,47.049,10600259,0
2000-10-13,46.947,50.578,46.888,49.263,5576888,0
2000-10-16,49.997,51.212,49.836,50.478,3142548,0
2000-10-17,50.478,51.522,49.153,50.738,3451805,0
2000-10-18,49.052,51.583,48.944,50.95,5612356,0
2000-10-19,51.16,51.32,48.052,48.995,7688921,0
2000-10-20,48.944,50.529,48.47,50.317,4501890,0
2000-10-23,50.738,52.002,50.367,51.371,6752837,0
2000-10-24,51.051,51.946,50.84,51.16,4952318,0
2000-10-25,51.262,53.63,51.262,52.476,7034455,0
2000-10-26,52.002,53.37,51.893,52.897,5290522,0
2000-10-30,53.478,54.694,53.427,54.272,5669416,0
2000-10-31,54.272,56.901,53.739,56.85,5576415,0
2000-11-01,56.64,56.85,54.633,55.166,6630772,0
2000-11-02,54.845,56.161,53.529,55.476,6067174,0
2000-11-03,55.534,56.006,54.954,55.426,3254766,0
2000-11-06,54.051,55.686,53.689,55.426,4282788,0
2000-11-07,54.954,55.318,54.583,54.694,3595345,0
2000-11-08,54.792,55.587,54.213,54.633,1898742,0
2000-11-09,54.534,55.426,54.162,55.215,2443833,0
2000-11-10,55.005,55.268,53.156,53.37,3377782,0
2000-11-13,52.213,53.478,52.055,52.785,3491666,0
2000-11-14,53.006,54.47,53.006,54.112,4215763,0
2000-11-15,53.58,53.63,52.687,53.427,3724767,0
2000-11-16,53.427,55.796,53.427,55.318,4220150,0
2000-11-17,55.268,56.161,54.694,54.954,4186463,0
2000-11-20,54.633,55.899,54.633,55.115,2970302,0
2000-11-21,54.895,58.428,54.895,57.694,6802066,0
2000-11-22,57.272,57.534,54.534,54.745,5096210,0
2000-11-24,55.476,56.161,55.115,55.215,1331467,0
2000-11-27,56.319,57.162,56.319,56.64,3299489,0
2000-11-28,56.58,57.323,55.686,56.741,3854070,0
2000-11-29,55.847,58.848,55.634,58.798,7566854,0
2000-11-30,58.376,58.588,56.801,58.066,5039863,0
2000-12-01,57.745,57.745,54.792,55.318,5243188,0
2000-12-04,55.318,55.318,53.529,54.47,6181646,0
2000-12-05,55.426,59.008,54.213,57.953,7516792,0
2000-12-06,57.953,58.376,56.161,56.64,5454110,0
2000-12-07,56.429,57.272,56.161,56.161,2722961,0
2000-12-08,56.801,59.64,56.69,58.798,6144757,0
2000-12-11,58.588,59.378,57.482,57.482,4509367,0
2000-12-12,57.272,59.221,57.272,58.116,3757389,0
2000-12-13,57.794,58.689,56.951,57.062,2807422,0
2000-12-14,56.64,57.953,55.899,56.529,3997372,0
2000-12-15,55.373,56.06,54.422,54.534,7522013,0
2000-12-18,55.476,58.798,55.476,57.583,5017921,0
2000-12-19,57.062,57.694,55.587,55.796,5120413,0
2000-12-20,55.587,55.847,53.851,54.633,4878769,0
2000-12-21,54.422,54.633,52.587,54.32,5605594,0
2000-12-22,53.95,54.633,51.631,53.318,4830133,0
2000-12-26,53.689,54.213,52.313,52.948,2807545,0
2000-12-27,52.313,54.534,52.313,53.851,3233412,0
2000-12-28,53.79,56.319,53.58,55.005,2949184,0
2000-12-29,55.373,56.107,55.166,55.476,3029852,0
2001-01-02,54.534,54.895,50.898,52.107,4463339,0
2001-01-03,51.051,53.58,49.735,52.587,7626048,0
2001-01-04,53.79,53.95,50.629,51.262,4589557,0
2001-01-05,51.583,51.682,48.842,49.364,4760022,0
2001-01-08,49.364,50.84,49.316,49.575,3624170,0
2001-01-09,49.575,49.575,48.052,49.525,5187317,0
2001-01-10,49.052,51.16,48.995,50.738,4358591,0
2001-01-11,50.418,51.051,49.575,49.685,4015878,0
2001-01-12,50.057,50.999,49.215,50.95,3749794,0
2001-01-16,50.367,51.793,49.997,51.262,3884320,0
2001-01-17,52.476,52.687,48.944,49.364,7839338,0
2001-01-18,47.468,48.735,46.736,48.209,7174436,0
2001-01-19,48.209,48.261,46.626,46.785,5096094,0
2001-01-22,47.308,47.787,46.785,47.049,4277212,0
2001-01-23,47.839,48.735,47.207,48.309,5240223,0
2001-01-24,47.787,48.735,47.787,48.261,3556907,0
2001-01-25,47.468,50.156,47.468,49.787,4370212,0
2001-01-26,49.364,50.156,48.309,48.79,2728655,0
2001-01-29,48.47,48.735,47.308,47.468,2805172,0
2001-01-30,47.468,47.577,45.841,47.207,4393703,0
2001-01-31,47.468,49.525,47.468,49.153,4288241,0
2001-02-01,48.735,49.153,47.107,47.528,4870228,0
2001-02-02,47.889,48.309,47.107,47.787,2516908,0
2001-02-05,47.681,48.79,47.418,48.681,2595675,0
2001-02-06,48.631,49.153,47.468,47.681,2807900,0
2001-02-07,47.999,48.79,47.728,48.422,2589506,0
2001-02-08,48.37,49.104,48.151,48.47,3324048,0
2001-02-09,48.631,49.052,47.839,48.309,2393062,0
2001-02-12,49.415,49.836,49.052,49.787,3411118,0
2001-02-13,49.787,51.742,49.787,51.212,5913434,0
2001-02-14,52.055,52.213,50.84,51.051,4386705,0
2001-02-15,51.051,51.212,49.575,50.681,3048355,0
2001-02-16,50.418,51.101,50.257,50.578,3481226,0
2001-02-20,50.898,52.948,50.681,52.163,3730344,0
2001-02-21,52.163,52.587,50.681,50.738,2714065,0
2001-02-22,50.738,52.476,50.738,51.631,3283119,0
2001-02-23,51.423,52.055,51.051,51.946,2689271,0
2001-02-26,51.793,53.109,51.423,52.897,2200051,0
2001-02-27,52.526,53.851,52.265,53.689,3538637,0
2001-02-28,53.79,53.79,52.265,52.424,3612428,0
2001-03-01,52.163,52.163,49.415,50.257,5013290,0
2001-03-02,50.208,51.793,49.153,50.681,4494062,0
2001-03-05,50.478,52.367,50.478,52.213,3307557,0
2001-03-06,52.313,52.738,51.682,52.367,3301862,0
2001-03-07,52.213,54.112,52.163,54.051,4123235,0
2001-03-08,53.95,54.954,53.58,54.583,5011986,0
2001-03-09,54.32,55.318,54.112,55.215,3228431,0
2001-03-12,54.112,54.213,51.371,51.423,5090755,0
2001-03-13,52.265,53.109,50.629,51.051,5681993,0
2001-03-14,50.156,50.156,47.889,48.892,7219631,0
2001-03-15,48.892,48.892,46.785,47.308,6145229,0
2001-03-16,46.888,47.366,44.576,45.31,13264147,0
2001-03-19,46.003,47.384,45.31,47.225,7346921,0
2001-03-20,47.714,48.209,46.163,46.363,5172726,0
2001-03-21,46.029,46.7,44.847,45.395,4458471,0
2001-03-22,44.763,44.974,41.897,43.836,7952747,0
2001-03-23,44.467,45.048,43.497,44.677,5493611,0
2001-03-26,45.14,47.35,45.14,46.736,5670602,0
2001-03-27,46.626,47.41,45.731,46.534,4311850,0
2001-03-28,46.515,46.515,45.52,46.363,3394626,0
2001-03-29,45.985,47.46,45.731,47.164,3338518,0
2001-03-30,46.7,48.278,46.626,46.959,4458471,0
2001-04-02,46.7,47.714,45.966,46.38,3775182,0
2001-04-03,46.745,46.745,45.612,46.036,3929516,0
2001-04-04,45.942,46.534,45.454,46.05,3503768,0
2001-04-05,47.207,48.47,47.073,47.889,3201499,0
2001-04-06,47.207,47.754,46.634,47.191,3304352,0
2001-04-09,47.25,48.672,47.207,47.941,3024751,0
2001-04-10,48.978,50.738,48.75,50.427,5321958,0
2001-04-11,51.061,51.423,49.316,49.836,4718740,0
2001-04-12,49.694,50.999,49.415,50.999,1906689,0
2001-04-16,50.79,51.405,49.889,50.367,2545143,0
2001-04-17,50.367,51.085,49.735,51.085,2679422,0
2001-04-18,51.294,53.723,51.167,51.674,3651571,0
2001-04-19,51.826,51.946,50.199,51.111,4212206,0
2001-04-20,52.18,54.717,50.999,52.01,8720383,0
2001-04-23,51.338,51.659,50.25,50.696,5124327,0
2001-04-24,50.578,52.374,50.578,51.253,3652401,0
2001-04-25,50.537,50.925,50.496,50.865,3817887,0
2001-04-26,50.654,51.592,50.386,51.405,3550149,0
2001-04-27,51.356,52.097,51.285,51.938,2601014,0
2001-04-30,52.602,54.085,52.097,52.097,3692617,0
2001-05-01,52.856,54.354,52.856,53.47,5663248,0
2001-05-02,53.68,54.203,53.318,53.95,3969492,0
2001-05-03,53.739,54.12,52.864,53.95,2575866,0
2001-05-04,53.235,54.792,53.109,54.372,2836606,0
2001-05-07,54.542,55.023,54.162,54.534,2549529,0
2001-05-08,54.372,54.961,54.203,54.48,3159271,0
2001-05-09,53.994,55.222,53.95,54.792,3055119,0
2001-05-10,55.258,55.634,54.928,55.596,2896513,0
2001-05-11,55.046,55.998,55.046,55.643,1968018,0
2001-05-14,55.634,56.27,55.526,56.261,1660423,0
2001-05-15,55.653,56.226,55.166,56.133,3183947,0
2001-05-16,56.142,56.27,55.341,56.243,4665950,0
2001-05-17,56.27,58.882,56.107,57.987,7160558,0
2001-05-18,57.987,58.081,57.298,57.618,3986696,0
2001-05-21,57.238,57.953,57.212,57.906,1839428,0
2001-05-22,57.407,58.123,56.901,57.323,3332824,0
2001-05-23,56.816,57.025,55.634,55.634,4304970,0
2001-05-24,55.805,56.867,53.994,54.961,5045320,0
2001-05-25,54.71,54.71,53.022,53.388,3709227,0
2001-05-29,53.529,53.867,53.277,53.556,2694490,0
2001-05-30,53.587,53.907,52.938,53.148,3790484,0
2001-05-31,53.361,53.444,52.543,53.014,3143852,0
2001-06-01,53.109,55.275,53.022,54.792,3890130,0
2001-06-04,54.71,56.226,54.71,55.662,2922372,0
2001-06-05,56.506,56.945,56.218,56.42,4014456,0
2001-06-06,55.763,55.856,55.426,55.722,4118963,0
2001-06-07,55.596,55.686,54.895,55.341,2581678,0
2001-06-08,55.326,55.326,54.034,54.449,2678477,0
2001-06-11,54.449,54.583,53.671,54.372,1971933,0
2001-06-12,54.203,55.756,54.12,55.391,3678030,0
2001-06-13,55.299,56.053,55.131,55.206,2557121,0
2001-06-14,55.206,55.206,53.378,53.58,4365707,0
2001-06-15,53.714,54.381,53.714,54.162,6635751,0
2001-06-18,54.666,54.784,54.296,54.694,2877413,0
2001-06-19,54.542,54.694,51.878,52.097,5284235,0
2001-06-20,52.097,52.982,50.898,51.514,7059135,0
2001-06-21,50.578,50.578,47.797,48.681,11514165,0
2001-06-22,48.681,48.79,46.7,48.052,7273607,0
2001-06-25,48.007,48.708,47.536,48.016,6422103,0
2001-06-26,47.797,48.742,47.25,48.069,5468702,0
2001-06-27,48.069,48.926,47.949,48.64,3698314,0
2001-06-28,48.302,49.215,47.949,48.252,4759786,0
2001-06-29,47.956,48.47,46.852,46.869,5736559,0
2001-07-02,47.714,48.236,47.46,47.511,3959288,0
2001-07-03,47.511,48.099,47.334,47.484,2612876,0
2001-07-05,47.797,47.815,46.489,46.558,3726784,0
2001-07-06,46.407,46.771,45.326,45.774,4876988,0
2001-07-09,45.395,45.537,44.299,44.534,6646784,0
2001-07-10,45.292,46.043,44.838,45.648,5586855,0
2001-07-11,45.52,45.697,44.594,44.594,3914686,0
2001-07-12,45.015,46.187,44.898,45.942,3846356,0
2001-07-13,45.933,46.543,45.326,46.425,1944294,0
2001-07-16,46.043,46.691,45.589,46.6,2314173,0
2001-07-17,46.7,47.815,46.7,47.46,4535697,0
2001-07-18,48.556,48.556,46.407,48.159,6466353,0
2001-07-19,48.396,48.851,46.954,47.536,4065581,0
2001-07-20,47.536,48.176,47.435,47.872,2175735,0
2001-07-23,48.125,48.261,47.25,47.418,2519516,0
2001-07-24,47.714,47.714,46.524,46.584,2579781,0
2001-07-25,47.172,47.925,47.057,47.771,1886761,0
2001-07-26,47.672,49.044,47.644,48.987,2643955,0
2001-07-27,48.851,49.651,48.218,49.011,3099008,0
2001-07-30,49.433,49.651,48.388,48.388,3124988,0
2001-07-31,48.218,49.559,48.151,49.34,3133175,0
2001-08-01,49.34,50.023,49.333,49.735,2580256,0
2001-08-02,50.156,50.367,49.163,49.584,2785120,0
2001-08-03,49.584,49.946,49.364,49.916,2308954,0
2001-08-06,49.735,50.41,49.181,49.229,3241599,0
2001-08-07,48.422,48.663,47.627,48.47,4877817,0
2001-08-08,48.176,48.624,47.475,47.719,3538404,0
2001-08-09,47.636,48.083,47.107,47.511,4455032,0
2001-08-10,47.636,47.99,47.298,47.925,2764600,0
2001-08-13,47.672,48.252,47.334,47.586,1947617,0
2001-08-14,47.586,47.797,47.081,47.113,2513704,0
2001-08-15,46.826,47.289,45.849,45.892,3957988,0
2001-08-16,45.607,46.474,45.344,46.474,3513850,0
2001-08-17,46.363,46.363,45.015,45.52,2863299,0
2001-08-20,45.31,45.352,44.51,44.965,3835207,0
2001-08-21,44.906,44.938,43.783,43.783,3950630,0
2001-08-22,43.783,44.341,43.647,44.088,4980195,0
2001-08-23,43.918,44.257,43.836,43.978,1896844,0
2001-08-24,44.119,45.479,44.088,45.21,2792716,0
2001-08-27,45.445,45.445,44.686,44.729,2009895,0
2001-08-28,44.677,44.855,43.456,43.539,5319585,0
2001-08-29,43.539,43.682,42.579,42.738,4201289,0
2001-08-30,42.738,43.119,42.292,42.57,3019292,0
2001-08-31,42.57,43.161,42.369,43.161,2284399,0
2001-09-04,41.938,43.809,41.686,42.109,3803890,0
2001-09-05,42.318,43.203,42.066,42.664,3980646,0
2001-09-06,42.235,42.53,40.84,41.171,4659309,0
2001-09-07,40.294,40.463,37.756,38.085,9457411,0
2001-09-10,37.849,38.737,36.635,36.635,7851322,0
2001-09-17,30.053,32.622,29.884,30.179,25237042,0
2001-09-18,30.179,30.472,26.974,27.935,19921967,0
2001-09-19,26.974,28.501,26.916,27.488,17966043,0
2001-09-20,27.001,27.178,25.08,25.088,14241994,0
2001-09-21,23.816,25.542,23.265,25.376,16031001,0
2001-09-24,25.366,28.146,25.366,27.649,16545960,0
2001-09-25,28.029,29.067,27.617,28.939,11976694,0
2001-09-26,29.124,29.208,28.113,28.906,7525098,0
2001-09-27,28.577,29.159,27.059,28.998,10695284,0
2001-09-28,29.006,29.006,27.735,28.238,8043619,0
2001-10-01,28.238,28.871,27.019,27.314,8105064,0
2001-10-02,28.223,29.067,27.928,28.871,8394753,0
2001-10-03,29.092,31.628,28.998,30.843,10168696,0
2001-10-04,30.843,31.09,29.715,30.669,7650487,0
2001-10-05,30.769,31.225,29.462,30.567,4675324,0
2001-10-08,30.517,31.731,30.295,30.868,6132422,0
2001-10-09,31.106,31.164,30.028,30.348,4065108,0
2001-10-10,30.389,30.843,29.84,30.144,5358853,0
2001-10-11,30.263,30.933,30.254,30.5,6387228,0
2001-10-12,30.356,30.356,29.419,30.263,6059224,0
2001-10-15,30.01,30.135,29.318,29.732,5127767,0
2001-10-16,29.732,29.967,29.404,29.606,4050159,0
2001-10-17,29.758,29.884,28.247,28.407,4848284,0
2001-10-18,28.618,28.728,27.406,27.7,6459473,0
2001-10-19,28.12,28.451,27.649,28.199,3829396,0
2001-10-22,28.492,29.168,28.272,28.407,4031774,0
2001-10-23,28.681,29.124,28.492,28.569,4624315,0
2001-10-24,29.208,29.472,28.654,28.863,4497858,0
2001-10-25,28.744,30.305,28.351,30.263,6182126,0
2001-10-26,30.432,32.115,30.389,31.762,13479102,0
2001-10-29,30.244,30.263,28.238,28.451,11781432,0
2001-10-30,28.367,28.821,27.844,27.844,6474538,0
2001-10-31,27.861,28.281,27.328,27.48,5443907,0
2001-11-01,27.399,28.238,27.237,27.978,5384594,0
2001-11-02,28.232,29.124,27.996,28.954,5415437,0
2001-11-05,29.504,29.943,29.168,29.545,5187436,0
2001-11-06,29.419,30.126,28.916,29.943,3997018,0
2001-11-07,29.698,29.943,29.309,29.411,3535673,0
2001-11-08,29.504,30.135,29.168,29.419,3376716,0
2001-11-09,29.623,29.689,27.649,28.02,16074539,0
2001-11-12,27.816,28.056,26.621,27.87,7543723,0
2001-11-13,28.618,28.627,27.988,28.335,3697124,0
2001-11-14,28.618,28.871,28.359,28.744,4375673,0
2001-11-15,28.744,29.124,28.728,28.821,1828280,0
2001-11-16,29.335,29.512,29.168,29.496,4634751,0
2001-11-19,29.512,29.884,29.253,29.591,4515536,0
2001-11-20,29.671,29.671,29.386,29.481,4099508,0
2001-11-21,29.481,29.481,28.947,29.253,2313580,0
2001-11-23,29.582,30.053,29.419,30.036,1385680,0
2001-11-26,30.348,30.348,30.01,30.254,4010536,0
2001-11-27,30.472,30.558,29.632,29.926,3967714,0
2001-11-28,29.623,29.623,28.618,28.805,4554203,0
2001-11-29,29.253,29.671,28.924,29.632,4077208,0
2001-11-30,29.462,29.591,29.168,29.591,4086343,0
2001-12-03,29.591,29.591,28.689,29.504,3668773,0
2001-12-04,29.512,29.832,29.335,29.824,3796537,0
2001-12-05,29.926,30.533,29.867,30.254,5432637,0
2001-12-06,30.5,31.358,30.399,31.281,7438739,0
2001-12-07,31.529,31.654,30.851,31.442,5337971,0
2001-12-10,31.458,32.277,30.946,31.106,4568203,0
2001-12-11,31.358,31.737,30.896,31.252,3414798,0
2001-12-12,31.442,31.442,30.905,31.021,4711981,0
2001-12-13,30.726,31.866,30.348,31.19,3217160,0
2001-12-14,31.315,31.737,31.04,31.654,2986312,0
2001-12-17,31.484,31.753,31.181,31.242,3223808,0
2001-12-18,30.851,31.553,30.576,31.402,3743865,0
2001-12-19,30.642,31.932,30.607,31.619,5655774,0
2001-12-20,31.905,32.942,31.579,32.152,5260984,0
2001-12-21,32.369,33.045,32.161,32.573,8174700,0
2001-12-24,32.486,32.793,32.27,32.387,1477854,0
2001-12-26,32.413,32.75,32.169,32.54,2323543,0
2001-12-27,32.647,32.742,32.456,32.616,2576457,0
2001-12-28,32.815,32.978,32.616,32.959,2785478,0
2001-12-31,33.036,33.23,32.69,32.69,2743246,0
2002-01-02,32.486,32.599,31.905,32.115,4178868,0
2002-01-03,32.369,32.877,32.304,32.665,4141858,0
2002-01-04,33.423,34.055,33.23,34.023,4841282,0
2002-01-07,34.562,35.312,34.496,34.562,7250358,0
2002-01-08,34.958,35.154,33.736,33.998,4995377,0
2002-01-09,34.048,34.469,33.296,33.635,5425165,0
2002-01-10,33.804,33.931,33.407,33.584,3229734,0
2002-01-11,33.584,33.677,32.54,32.616,4072935,0
2002-01-14,32.616,32.622,32.094,32.244,3223808,0
2002-01-15,32.54,33.287,32.396,33.171,3845289,0
2002-01-16,32.582,32.959,32.05,32.05,4488010,0
2002-01-17,32.494,32.599,31.737,32.313,3668773,0
2002-01-18,32.313,33.397,32.059,33.002,3327842,0
2002-01-22,33.467,33.66,33.104,33.533,3316926,0
2002-01-23,33.769,34.42,32.032,33.153,10536681,0
2002-01-24,33.382,33.931,33.215,33.718,6707403,0
2002-01-25,33.744,34.125,33.501,34.125,3661776,0
2002-01-28,34.325,34.487,34.007,34.478,2384640,0
2002-01-29,34.705,34.807,33.794,33.913,3131514,0
2002-01-30,33.593,34.091,32.919,33.718,3848611,0
2002-01-31,33.762,34.521,33.61,34.521,5168573,0
2002-02-01,34.562,35.11,34.478,34.949,5609512,0
2002-02-04,35.026,35.246,34.394,34.648,5325515,0
2002-02-05,34.435,34.857,34.141,34.478,3808755,0
2002-02-06,34.334,34.984,34.191,34.545,4032128,0
2002-02-07,34.705,34.949,34.528,34.613,2538025,0
2002-02-08,34.604,35.319,34.402,35.154,3033880,0
2002-02-11,35.319,36.417,35.167,36.248,4717673,0
2002-02-12,36.038,36.545,35.92,36.375,5258020,0
2002-02-13,36.755,37.925,36.686,37.849,6628158,0
2002-02-14,37.681,37.766,37.093,37.741,3715514,0
2002-02-15,37.741,37.941,37.395,37.849,4442462,0
2002-02-19,37.176,37.2,36.585,36.847,6783442,0
2002-02-20,36.922,37.049,35.869,36.509,5946055,0
2002-02-21,36.457,38.02,36.417,37.268,5944155,0
2002-02-22,36.983,37.993,36.56,37.732,4921355,0
2002-02-25,37.723,37.933,37.007,37.885,3927144,0
2002-02-26,37.715,38.323,37.302,38.06,4603081,0
2002-02-27,38.481,39.511,38.288,38.693,5391950,0
2002-02-28,38.785,40.015,38.693,38.744,4862990,0
2002-03-01,39.241,40.328,39.199,40.328,4670102,0
2002-03-04,40.463,41.762,40.379,41.415,4425258,0
2002-03-05,41.391,41.391,39.966,40.641,4280058,0
2002-03-06,40.649,42.03,40.243,42.03,4378162,0
2002-03-07,41.98,42.147,40.042,40.867,4577929,0
2002-03-08,41.729,42.056,41.248,41.642,5148529,0
2002-03-11,41.642,43.051,41.349,42.89,5473328,0
2002-03-12,42.047,42.554,41.686,42.386,4853144,0
2002-03-13,42.299,42.36,41.222,41.491,4051467,0
2002-03-14,41.5,41.5,39.906,40.133,6432302,0
2002-03-15,40.194,40.455,39.122,40.446,7545145,0
2002-03-18,40.689,40.833,39.426,40.151,3668893,0
2002-03-19,40.151,40.674,39.805,40.495,3284541,0
2002-03-20,40.124,40.168,39.535,39.646,2835776,0
2002-03-21,39.392,40.337,38.87,40.186,3525709,0
2002-03-22,39.62,39.832,38.879,39.104,3545878,0
2002-03-25,38.945,39.495,38.145,38.542,2959027,0
2002-03-26,38.648,39.327,38.388,38.6,2700067,0
2002-03-27,38.818,40.259,38.818,39.899,5821972,0
2002-03-28,40.099,41.07,40.042,40.674,4850535,0
2002-04-01,40.674,41.098,40.294,40.394,3555010,0
2002-04-02,40.394,41.77,40.142,41.382,4066174,0
2002-04-03,41.009,42.023,40.936,41.079,5638454,0
2002-04-04,41.079,41.729,40.936,41.374,3155478,0
2002-04-05,41.686,41.88,39.957,40.707,3148950,0
2002-04-08,40.379,41.408,40.115,41.305,2850839,0
2002-04-09,41.305,41.423,40.715,40.945,2590338,0
2002-04-10,40.945,41.922,40.792,41.794,4073885,0
2002-04-11,41.98,42.191,40.971,41.152,4451595,0
2002-04-12,41.517,41.551,40.658,40.927,2442289,0
2002-04-15,40.632,40.84,40.07,40.168,2381553,0
2002-04-16,40.84,41.288,40.622,41.053,2497568,0
2002-04-17,40.087,40.094,37.933,38.246,12674931,0
2002-04-18,38.255,38.255,35.397,36.838,19838213,0
2002-04-19,37.14,37.343,36.029,36.038,10041766,0
2002-04-22,36.08,36.569,35.745,36.366,5170234,0
2002-04-23,36.409,36.899,35.406,35.826,6403601,0
2002-04-24,36.165,36.442,35.7,35.745,3929637,0
2002-04-25,35.616,36.248,34.562,35.319,5109376,0
2002-04-26,35.406,35.792,34.815,34.994,3304116,0
2002-04-29,36.838,37.084,36.333,36.778,7653214,0
2002-04-30,36.922,38.551,36.653,37.597,6549508,0
2002-05-01,37.849,38.355,36.946,38.355,5087907,0
2002-05-02,38.346,38.355,37.496,37.823,3104226,0
2002-05-03,37.656,38.02,36.964,37.622,2514177,0
2002-05-06,37.933,38.111,36.527,36.569,2986312,0
2002-05-07,36.755,36.964,36.08,36.366,4310666,0
2002-05-08,36.501,37.715,36.501,37.437,3347771,0
2002-05-09,37.597,38.137,37.513,37.918,2857957,0
2002-05-10,37.429,37.723,36.712,36.778,5059201,0
2002-05-13,37.007,37.614,36.89,37.327,2861519,0
2002-05-14,38.424,38.558,37.63,38.337,4067123,0
2002-05-15,38.255,38.255,37.52,37.555,2621890,0
2002-05-16,37.809,38.085,37.528,37.933,2695324,0
2002-05-17,38.129,38.447,37.766,38.288,2868753,0
2002-05-20,38.473,38.801,37.823,38.042,2894972,0
2002-05-21,38.051,38.567,37.184,37.387,3046932,0
2002-05-22,37.302,37.589,36.491,37.437,2847281,0
2002-05-23,36.946,37.513,36.576,37.217,3098890,0
2002-05-24,37.093,37.093,36.29,36.545,2607534,0
2002-05-28,36.545,36.545,36.038,36.248,2882041,0
2002-05-29,35.994,36.671,35.953,36.248,3470782,0
2002-05-30,35.912,37.252,35.792,36.802,3632361,0
2002-05-31,36.938,37.166,35.953,35.953,3079553,0
2002-06-03,36.585,36.983,35.262,35.287,3469128,0
2002-06-04,35.296,35.745,34.941,35.278,3293202,0
2002-06-05,35.487,36.072,35.296,35.86,1930297,0
2002-06-06,35.86,36.055,35.336,35.371,2085224,0
2002-06-07,35.371,36.457,35.193,36.046,3543979,0
2002-06-10,36.206,36.671,36.104,36.181,2188548,0
2002-06-11,36.333,36.922,35.657,35.826,2158417,0
2002-06-12,35.929,37.084,35.912,36.946,2589626,0
2002-06-13,36.501,36.881,35.735,35.826,2822013,0
2002-06-14,36.038,36.248,35.22,35.851,3010278,0
2002-06-17,35.86,37.387,35.86,37.093,3639948,0
2002-06-18,37.049,37.327,36.585,36.906,2326156,0
2002-06-19,36.644,37.176,36.333,36.358,2331611,0
2002-06-20,36.358,37.505,36.266,36.899,3166627,0
2002-06-21,36.274,36.856,36.029,36.222,4351589,0
2002-06-24,36.181,36.811,35.001,36.029,4440442,0
2002-06-25,36.501,37.193,36.098,36.138,4603437,0
2002-06-26,35.296,36.333,35.296,36.011,4004013,0
2002-06-27,36.248,37.832,36.215,37.766,4001642,0
2002-06-28,37.387,38.011,37.176,37.933,6570983,0
2002-07-01,37.909,38.02,37.597,37.597,4226560,0
2002-07-02,37.429,37.748,36.973,37.547,3414318,0
2002-07-03,37.209,37.471,36.391,36.899,3598190,0
2002-07-05,37.26,38.103,37.132,37.933,2142045,0
2002-07-08,37.698,38.011,36.983,37.176,3191419,0
2002-07-09,37.084,37.672,36.325,36.434,3115616,0
2002-07-10,36.686,36.838,34.107,34.394,7791417,0
2002-07-11,34.394,34.958,33.342,34.705,6764580,0
2002-07-12,34.765,34.975,32.987,33.846,3820497,0
2002-07-15,33.593,33.61,31.358,33.517,6178920,0
2002-07-16,33.762,35.238,33.762,34.452,6443575,0
2002-07-17,35.76,36.409,35.533,36.197,7511100,0
2002-07-18,36.325,36.333,34.756,34.807,4301650,0
2002-07-19,34.469,34.562,33.351,33.651,5055285,0
2002-07-22,33.55,33.846,31.68,32.479,6815827,0
2002-07-23,32.413,33.635,32.115,32.75,6572999,0
2002-07-24,31.61,34.875,31.276,34.723,6544172,0
2002-07-25,34.562,36.197,33.98,36.197,6103711,0
2002-07-26,35.826,35.835,33.837,35.406,4035805,0
2002-07-29,36.197,36.239,34.815,35.432,6639193,0
2002-07-30,35.397,35.406,34.225,35.11,6177732,0
2002-07-31,35.119,35.119,34.091,35.001,5210567,0
2002-08-01,34.562,34.899,34.015,34.251,3999033,0
2002-08-02,34.251,34.442,32.959,33.593,3483718,0
2002-08-05,33.423,33.947,32.479,32.549,3732357,0
2002-08-06,32.886,34.217,32.886,33.222,3649200,0
2002-08-07,33.593,34.671,33.467,34.648,4112910,0
2002-08-08,34.562,35.067,33.931,34.984,4515296,0
2002-08-09,34.648,35.11,34.065,34.562,3995354,0
2002-08-12,33.846,34.269,33.342,34.141,3382523,0
2002-08-13,33.635,33.642,31.276,31.385,11056621,0
2002-08-14,31.048,31.056,28.744,30.642,14141870,0
2002-08-15,30.348,31.99,29.84,31.602,8905915,0
2002-08-16,31.99,32.328,31.602,31.61,5542843,0
2002-08-19,31.619,32.503,31.537,32.456,4308052,0
2002-08-20,32.512,32.512,31.806,31.932,3547894,0
2002-08-21,32.032,32.396,31.114,31.671,3555485,0
2002-08-22,31.697,32.582,31.41,32.456,3388937,0
2002-08-23,32.456,32.456,31.106,31.298,4252655,0
2002-08-26,31.298,31.419,30.222,31.1,3543503,0
2002-08-27,31.276,31.769,30.843,31.216,3386682,0
2002-08-28,31.216,31.905,30.684,31.636,4906055,0
2002-08-29,30.962,31.866,30.626,31.333,4274246,0
2002-08-30,31.13,31.778,30.938,31.252,2564715,0
2002-09-03,31.021,31.064,29.698,29.893,4225372,0
2002-09-04,29.926,31.242,29.715,31.064,3387629,0
2002-09-05,30.726,31.149,30.348,30.373,3521320,0
2002-09-06,30.835,31.737,30.803,31.368,2850839,0
2002-09-09,31.368,31.834,30.769,31.484,3708752,0
2002-09-10,31.442,31.85,30.813,31.342,3089280,0
2002-09-11,31.553,31.866,31.122,31.259,2928305,0
2002-09-12,31.09,31.281,30.642,30.726,3452045,0
2002-09-13,30.235,30.491,29.512,29.993,4247794,0
2002-09-16,30.263,31.537,30.263,31.385,3928571,0
2002-09-17,31.529,31.697,30.407,30.593,4415649,0
2002-09-18,30.423,31.315,30.356,30.994,4054428,0
2002-09-19,30.348,30.938,29.884,29.943,3692146,0
2002-09-20,30.263,30.976,30.053,30.751,6054837,0
2002-09-23,30.263,30.348,29.386,29.84,4223235,0
2002-09-24,29.606,30.094,29.208,29.472,4329050,0
2002-09-25,29.591,29.926,29.083,29.849,4313276,0
2002-09-26,30.188,30.843,29.976,30.813,2733047,0
2002-09-27,30.6,30.6,29.217,29.253,4098323,0
2002-09-30,28.998,29.352,27.988,28.771,4870584,0
2002-10-01,28.932,30.364,28.871,30.348,4008166,0
2002-10-02,29.926,29.926,28.771,28.982,3533779,0
2002-10-03,29.318,29.758,28.821,28.924,4334983,0
2002-10-04,28.932,28.932,26.932,26.982,9246256,0
2002-10-07,27.163,27.735,26.663,27.296,5180553,0
2002-10-08,27.816,27.826,26.284,26.982,5050422,0
2002-10-09,26.469,26.763,25.248,25.659,7486069,0
2002-10-10,25.542,26.723,25.273,26.428,5428131,0
2002-10-11,26.763,27.524,26.419,26.974,4843656,0
2002-10-14,25.542,26.428,25.5,26.181,6303951,0
2002-10-15,26.581,27.32,26.252,27.099,5570483,0
2002-10-16,27.109,27.415,25.517,25.712,8669252,0
2002-10-17,25.922,26.133,24.834,25.273,10171903,0
2002-10-18,24.655,24.826,24.051,24.447,8319896,0
2002-10-21,24.447,25.712,24.093,25.594,7173249,0
2002-10-22,25.273,25.526,24.91,25.406,4796560,0
2002-10-23,25.265,25.888,25.161,25.881,3985864,0
2002-10-24,26.024,26.3,25.036,25.248,4884346,0
2002-10-25,25.281,25.585,24.741,25.561,3965581,0
2002-10-28,25.643,25.962,24.192,24.43,6184259,0
2002-10-29,24.361,25.205,24.059,25.036,4854689,0
2002-10-30,25.096,25.617,24.615,25.456,3661064,0
2002-10-31,25.625,25.728,24.91,25.08,3447296,0
2002-11-01,25.112,25.837,24.919,25.625,3492968,0
2002-11-04,25.712,26.016,24.979,25.011,5834783,0
2002-11-05,25.18,26.957,25.18,26.571,5636322,0
2002-11-06,27.01,29.023,26.982,28.308,10262412,0
2002-11-07,28.477,28.577,27.067,27.219,5194437,0
2002-11-08,27.691,28.325,27.399,27.969,5039269,0
2002-11-11,27.969,27.996,26.133,26.325,4381366,0
2002-11-12,26.806,27.059,26.343,26.689,5621728,0
2002-11-13,26.663,27.202,26.024,26.487,4034263,0
2002-11-14,27.059,27.314,26.024,26.428,3731887,0
2002-11-15,26.428,26.974,26.165,26.554,3137917,0
2002-11-18,26.589,26.79,26.047,26.064,4025488,0
2002-11-19,26.15,26.68,25.811,26.469,4176141,0
2002-11-20,26.3,27.188,26.3,26.749,4045416,0
2002-11-21,27.145,27.834,26.992,27.344,6240604,0
2002-11-22,27.682,29.023,27.649,28.662,6505381,0
2002-11-25,28.281,28.821,27.988,28.232,3763081,0
2002-11-26,28.407,28.702,28.039,28.382,3685619,0
2002-11-27,28.662,29.623,28.536,29.519,4512804,0
2002-11-29,29.528,29.528,28.492,28.702,2892004,0
2002-12-02,29.168,29.404,28.407,28.744,2950604,0
2002-12-03,28.871,29.083,28.501,28.863,3364258,0
2002-12-04,28.467,28.982,28.29,28.6,3143376,0
2002-12-05,28.451,28.46,27.337,27.783,4543409,0
2002-12-06,27.314,28.451,27.171,28.155,4409006,0
2002-12-09,27.506,28.029,27.237,27.314,3499138,0
2002-12-10,27.27,27.48,26.974,27.188,3671383,0
2002-12-11,27.019,27.515,26.763,27.424,3914333,0
2002-12-12,26.974,27.399,26.806,27.019,3138153,0
2002-12-13,27.019,27.019,26.469,26.469,2697457,0
2002-12-16,26.358,27.059,26.343,26.908,3671267,0
2002-12-17,27.028,27.608,26.84,26.85,2522838,0
2002-12-18,26.781,27.399,26.487,26.992,2581678,0
2002-12-19,26.749,27.381,26.749,27.188,3148950,0
2002-12-20,27.754,27.754,27.219,27.574,4944014,0
2002-12-23,27.574,27.777,27.314,27.641,2613706,0
2002-12-24,27.735,27.903,27.424,27.524,1287099,0
2002-12-26,27.691,28.056,27.415,27.506,1720090,0
2002-12-27,27.735,27.895,27.092,27.252,1972290,0
2002-12-30,27.252,27.816,27.252,27.735,2663532,0
2002-12-31,27.542,27.928,27.371,27.808,2482270,0
2003-01-02,27.816,28.593,27.816,28.56,2517856,0
2003-01-03,28.744,29.032,28.569,28.813,2727470,0
2003-01-06,28.702,29.134,28.627,28.771,2649293,0
2003-01-07,28.762,28.771,27.844,28.072,3522031,0
2003-01-08,28.129,28.238,27.844,28.238,3629271,0
2003-01-09,28.451,28.702,28.129,28.577,3755846,0
2003-01-10,28.584,28.744,28.182,28.536,3660469,0
2003-01-13,28.788,29.159,28.451,28.916,3607325,0
2003-01-14,28.788,28.863,28.51,28.788,2210614,0
2003-01-15,28.702,28.992,28.029,28.113,2621296,0
2003-01-16,28.492,28.863,28.056,28.208,2846809,0
2003-01-17,28.113,28.434,27.844,28.064,2413940,0
2003-01-21,28.064,28.079,27.202,27.314,2861993,0
2003-01-22,27.019,27.564,26.772,26.79,3735796,0
2003-01-23,26.806,27.202,26.79,26.85,2878956,0
2003-01-24,26.637,26.85,26.133,26.141,2930202,0
2003-01-27,26.141,26.343,25.794,25.811,2817271,0
2003-01-28,25.913,26.596,25.785,26.511,2859026,0
2003-01-29,26.52,26.52,25.712,25.803,3311471,0
2003-01-30,25.517,26.387,25.456,25.845,4453373,0
2003-01-31,26.453,27.163,26.3,26.63,4372348,0
2003-02-03,26.047,26.554,25.737,26.225,4768326,0
2003-02-04,25.962,26.487,25.712,26.333,3655607,0
2003-02-05,26.19,26.663,25.745,25.855,3646710,0
2003-02-06,25.845,26.107,25.569,25.755,2642413,0
2003-02-07,25.837,26.047,25.205,25.289,2722606,0
2003-02-10,25.376,25.694,25.197,25.517,2701017,0
2003-02-11,25.517,25.72,24.928,25.154,3241362,0
2003-02-12,25.121,25.197,24.75,24.979,2994144,0
2003-02-13,24.834,25.13,24.361,24.868,3388102,0
2003-02-14,24.826,25.687,24.81,25.415,3588581,0
2003-02-18,25.712,25.962,25.188,25.289,3132226,0
2003-02-19,25.289,25.441,24.943,25.441,2580256,0
2003-02-20,25.441,25.456,23.771,24.59,8448135,0
2003-02-21,24.447,24.988,24.192,24.988,5371545,0
2003-02-24,24.684,24.988,23.941,24.014,5150188,0
2003-02-25,23.973,24.024,23.594,23.764,5703344,0
2003-02-26,23.906,24.024,23.301,23.469,4555626,0
2003-02-27,23.696,23.864,23.317,23.56,3614918,0
2003-02-28,23.602,23.704,22.963,23.233,4694189,0
2003-03-03,23.352,23.434,22.776,22.853,4824912,0
2003-03-04,22.844,23.451,22.684,23.139,6464454,0
2003-03-05,23.139,23.139,22.364,22.541,6278806,0
2003-03-06,22.423,22.508,21.917,22.053,5335480,0
2003-03-07,21.749,21.867,21.412,21.781,7543367,0
2003-03-10,21.664,22.086,21.464,21.511,4395128,0
2003-03-11,21.606,21.781,21.167,21.261,4018368,0
2003-03-12,21.2,21.412,20.846,21.2,5082454,0
2003-03-13,21.511,21.511,20.989,21.371,7706358,0
2003-03-14,21.285,22.127,21.227,21.537,7688089,0
2003-03-17,21.495,22.836,21.344,22.675,6926742,0
2003-03-18,23.071,23.959,22.76,23.459,7080127,0
2003-03-19,23.519,23.898,23.223,23.56,4204376,0
2003-03-20,23.519,23.738,23.071,23.451,4416954,0
2003-03-21,23.807,23.816,22.768,23.687,7745623,0
2003-03-24,23.434,23.434,22.711,22.785,4393703,0
2003-03-25,22.972,23.309,22.617,23.071,4642940,0
2003-03-26,23.071,23.081,22.095,22.255,6885342,0
2003-03-27,22.255,22.39,21.834,22.357,5170234,0
2003-03-28,22.171,22.171,21.909,22.002,3601038,0
2003-03-31,21.574,21.574,20.948,21.124,6661613,0
2003-04-01,21.387,21.884,21.294,21.637,6721398,0
2003-04-02,21.901,22.557,21.834,22.474,5759456,0
2003-04-03,22.711,22.844,22.279,22.382,4139010,0
2003-04-04,22.584,22.633,22.002,22.339,4095238,0
2003-04-07,22.844,23.434,22.844,23.097,5854478,0
2003-04-08,22.887,23.365,22.684,23.064,4690273,0
2003-04-09,23.064,23.648,23.032,23.165,4832384,0
2003-04-10,23.165,23.165,22.27,22.836,5870489,0
2003-04-11,22.836,22.844,21.664,22.313,5860880,0
2003-04-14,22.321,22.972,22.214,22.972,4246011,0
2003-04-15,22.675,23.004,22.382,23.004,4931556,0
2003-04-16,23.064,23.148,22.39,22.456,3962137,0
2003-04-17,22.456,22.526,21.942,22.465,5303930,0
2003-04-21,22.465,22.853,22.465,22.575,4201055,0
2003-04-22,22.423,23.442,22.415,23.434,7608015,0
2003-04-23,23.602,24.15,23.309,23.72,10813196,0
2003-04-24,23.553,23.973,23.199,23.291,6142856,0
2003-04-25,23.459,23.477,22.895,22.921,4508534,0
2003-04-28,22.339,23.148,22.33,23.081,6517954,0
2003-04-29,23.081,23.469,23.081,23.401,5125392,0
2003-04-30,23.097,23.282,22.953,22.995,6529701,0
2003-05-01,22.904,23.013,22.76,22.853,3822516,0
2003-05-02,23.223,24.255,23.174,24.126,6737295,0
2003-05-05,23.477,23.933,23.139,23.282,8352637,0
2003-05-06,23.184,23.823,23.097,23.72,6477386,0
2003-05-07,23.72,24.422,23.648,23.924,5537146,0
2003-05-08,23.602,23.951,23.553,23.72,3484546,0
2003-05-09,24.068,24.53,23.856,24.53,4903562,0
2003-05-12,24.361,25.273,24.301,25.138,6023757,0
2003-05-13,25.104,25.104,24.692,24.91,4480065,0
2003-05-14,25.036,25.147,24.557,24.86,4066054,0
2003-05-15,24.91,25.5,24.868,25.424,5544975,0
2003-05-16,25.585,25.93,25.376,25.643,6195883,0
2003-05-19,25.331,25.34,24.406,24.504,5371190,0
2003-05-20,24.59,24.655,24.126,24.387,4472589,0
2003-05-21,24.276,24.7,24.068,24.276,3853831,0
2003-05-22,24.276,24.655,24.245,24.53,2961877,0
2003-05-23,24.463,25.803,24.245,25.281,6841454,0
2003-05-27,25.281,25.289,24.791,25.205,5514013,0
2003-05-28,25.248,25.837,25.205,25.609,5243900,0
2003-05-29,25.617,26.016,25.13,25.248,4269501,0
2003-05-30,25.456,26.016,25.415,25.855,5010443,0
2003-06-02,26.217,27.371,26.133,26.94,8715992,0
2003-06-03,26.94,27.099,26.723,27.067,5200366,0
2003-06-04,27.075,28.359,27.059,28.281,8817183,0
2003-06-05,28.281,28.618,28.039,28.389,5493374,0
2003-06-06,28.788,29.655,28.618,29.386,8093794,0
2003-06-09,28.998,29.253,27.674,27.961,7105988,0
2003-06-10,28.501,29.707,28.238,28.924,7385240,0
2003-06-11,28.924,29.84,28.662,29.84,6255078,0
2003-06-12,30.263,30.263,29.446,30.135,5830867,0
2003-06-13,30.135,30.295,29.528,29.791,5958036,0
2003-06-16,30.053,30.718,29.84,30.693,5268815,0
2003-06-17,30.7,31.494,29.95,30.472,6876207,0
2003-06-18,30.348,30.356,29.723,30.207,9676989,0
2003-06-19,29.884,30.111,29.591,29.926,5575705,0
2003-06-20,29.926,30.207,29.671,29.95,6973602,0
2003-06-23,29.591,29.671,28.954,29.049,5798721,0
2003-06-24,28.964,29.591,28.932,29.083,4831673,0
2003-06-25,29.116,29.632,28.871,29.006,2802559,0
2003-06-26,28.847,29.404,28.762,28.998,3322977,0
2003-06-27,28.916,29.335,28.83,28.847,2818575,0
2003-06-30,29.124,29.318,28.702,28.932,5639760,0
2003-07-01,28.744,29.295,28.577,29.208,6693168,0
2003-07-02,29.015,29.446,28.871,29.335,4739264,0
2003-07-03,28.916,29.217,28.854,29.15,2673256,0
2003-07-07,29.404,29.671,29.26,29.512,4349809,0
2003-07-08,29.606,29.671,28.982,29.496,3705308,0
2003-07-09,29.496,29.967,29.191,29.698,4095002,0
2003-07-10,29.361,29.632,29.092,29.244,2494605,0
2003-07-11,29.268,29.655,29.217,29.655,2477759,0
2003-07-14,29.84,29.867,29.083,29.15,4881140,0
2003-07-15,28.199,28.702,27.816,28.19,11010357,0
2003-07-16,28.155,28.608,27.879,28.146,4379110,0
2003-07-17,27.944,28.29,27.075,27.961,4166771,0
2003-07-18,27.996,28.113,27.415,28.113,4789801,0
2003-07-21,27.816,27.816,27.092,27.27,5322554,0
2003-07-22,27.145,27.608,27.145,27.454,5277356,0
2003-07-23,27.178,28.029,26.763,27.557,5696344,0
2003-07-24,27.48,27.691,27.136,27.145,6904084,0
2003-07-25,26.268,27.625,26.268,27.549,5007122,0
2003-07-28,27.549,27.808,27.399,27.625,3945529,0
2003-07-29,27.625,27.708,26.974,27.019,4146365,0
2003-07-30,26.974,27.445,26.974,27.415,3849680,0
2003-07-31,27.496,28.155,27.496,27.92,6187341,0
2003-08-01,27.574,27.816,27.296,27.328,4202477,0
2003-08-04,27.145,27.524,26.932,27.163,3833308,0
2003-08-05,26.94,27.127,26.318,26.318,4641395,0
2003-08-06,26.343,27.194,26.133,26.9,3820618,0
2003-08-07,26.74,26.957,26.428,26.916,1973836,0
2003-08-08,26.916,27.424,26.908,27.188,3263899,0
2003-08-11,27.314,27.438,26.733,27.163,2569816,0
2003-08-12,27.075,27.496,27.028,27.488,2514297,0
2003-08-13,27.344,27.591,27.171,27.296,2188426,0
2003-08-14,27.399,27.861,27.075,27.8,2700542,0
2003-08-15,27.944,27.944,27.533,27.769,1885457,0
2003-08-18,27.903,28.373,27.816,28.308,3543145,0
2003-08-19,28.351,28.954,28.264,28.939,5401913,0
2003-08-20,28.939,29.191,28.636,28.964,3633661,0
2003-08-21,29.083,29.715,29.067,29.455,4640682,0
2003-08-22,30.053,30.583,29.901,30.078,7616085,0
2003-08-25,30.069,30.135,29.614,29.758,3530575,0
2003-08-26,29.671,30.179,29.6,30.103,4024894,0
2003-08-27,30.053,30.549,29.791,30.465,4535225,0
2003-08-28,30.465,31.252,30.364,31.172,4744128,0
2003-08-29,31.114,31.579,30.835,31.52,3299129,0
2003-09-02,31.434,31.806,31.395,31.769,3501511,0
2003-09-03,31.866,32.793,31.619,32.343,5856966,0
2003-09-04,32.343,32.674,31.859,31.94,3749916,0
2003-09-05,31.94,31.94,31.021,31.324,4673785,0
2003-09-08,31.57,31.689,30.971,31.156,5463600,0
2003-09-09,30.976,31.114,30.567,30.626,4104728,0
2003-09-10,30.5,30.761,29.782,30.028,4815066,0
2003-09-11,30.028,30.432,29.632,30.111,4651835,0
2003-09-12,30.111,30.348,29.901,30.06,4126202,0
2003-09-15,29.849,30.06,29.68,29.926,2655342,0
2003-09-16,29.926,30.305,29.926,30.188,3614562,0
2003-09-17,30.111,30.222,29.867,29.867,1892808,0
2003-09-18,30.078,30.633,29.909,30.465,4002473,0
2003-09-19,30.465,30.851,30.069,30.17,4131300,0
2003-09-22,29.884,29.884,29.268,29.411,3418231,0
2003-09-23,29.411,29.773,28.88,29.632,3981238,0
2003-09-24,29.419,29.573,28.762,28.83,3594751,0
2003-09-25,28.627,29.075,28.382,28.46,3624645,0
2003-09-26,28.51,28.982,28.407,28.672,3608630,0
2003-09-29,28.672,29.378,28.672,29.04,4002234,0
2003-09-30,28.788,29.168,28.569,28.939,3250851,0
2003-10-01,29.083,29.807,28.998,29.791,3159509,0
2003-10-02,29.504,29.876,29.342,29.782,2775037,0
2003-10-03,30.215,30.617,29.993,30.222,4170805,0
2003-10-06,30.01,30.279,29.723,30.188,2531501,0
2003-10-07,30.188,30.593,29.95,30.491,2596624,0
2003-10-08,30.263,30.718,30.135,30.583,2665307,0
2003-10-09,31.064,31.41,30.818,31.012,4307462,0
2003-10-10,31.19,31.395,31.09,31.149,3055708,0
2003-10-13,31.156,31.442,31.106,31.442,2563052,0
2003-10-14,31.19,31.385,31.04,31.315,3409103,0
2003-10-15,31.122,31.267,30.859,31.19,3339108,0
2003-10-16,31.021,31.762,30.946,31.57,3378373,0
2003-10-17,31.61,31.824,31.351,31.395,2548698,0
2003-10-20,31.233,31.707,31.122,31.419,2263044,0
2003-10-21,31.402,31.402,30.617,30.851,2745264,0
2003-10-22,30.517,30.675,30.313,30.481,2528414,0
2003-10-23,30.481,30.481,29.943,30.295,2735302,0
2003-10-24,29.884,30.583,29.884,30.583,2377400,0
2003-10-27,30.576,30.761,30.279,30.382,1808941,0
2003-10-28,30.382,30.669,29.767,30.382,4491094,0
2003-10-29,31.402,32.793,31.276,32.456,9633333,0
2003-10-30,32.877,33.054,32.608,32.682,6746311,0
2003-10-31,32.793,32.877,32.124,32.448,3601513,0
2003-11-03,32.486,33.087,32.486,32.799,3110639,0
2003-11-04,32.599,32.926,32.464,32.647,2556666,0
2003-11-05,32.833,32.842,32.295,32.54,3134243,0
2003-11-06,32.336,32.919,32.336,32.784,3474581,0
2003-11-07,33.045,33.07,32.631,32.793,3074807,0
2003-11-10,32.877,32.877,32.36,32.734,2685118,0
2003-11-11,32.54,32.698,32.086,32.304,2818575,0
2003-11-12,32.152,33.121,32.115,32.934,3453942,0
2003-11-13,32.886,33.846,32.886,33.635,4800832,0
2003-11-14,33.704,33.712,32.851,33.087,2241931,0
2003-11-17,32.877,33.695,32.793,33.501,4023351,0
2003-11-18,33.087,33.439,32.464,32.734,6330522,0
2003-11-19,32.54,33.397,32.479,33.215,2896870,0
2003-11-20,32.959,33.359,32.799,33.171,3101740,0
2003-11-21,33.171,33.278,32.456,32.76,3313960,0
2003-11-24,32.919,32.919,32.05,32.784,7342650,0
2003-11-25,32.599,32.793,32.202,32.252,4528344,0
2003-11-26,32.202,32.352,31.707,32.27,4129524,0
2003-11-28,32.352,32.665,32.235,32.36,1436097,0
2003-12-01,31.697,32.608,31.697,32.05,8491907,0
2003-12-02,32.032,32.431,31.697,31.887,7470885,0
2003-12-03,31.932,32.608,31.737,32.471,4487419,0
2003-12-04,32.471,33.045,32.328,32.968,3668301,0
2003-12-05,32.76,32.824,31.922,32.032,5130493,0
2003-12-08,32.184,32.978,32.161,32.978,3506848,0
2003-12-09,32.919,32.978,32.161,32.521,3965102,0
2003-12-10,32.456,32.877,32.277,32.768,3772929,0
2003-12-11,32.793,33.39,32.793,33.351,3626900,0
2003-12-12,33.287,33.287,32.793,33.189,3094385,0
2003-12-15,33.494,33.61,33.045,33.045,3272561,0
2003-12-16,33.02,33.712,33.02,33.66,3351802,0
2003-12-17,33.695,34.639,33.695,34.442,6565522,0
2003-12-18,34.545,34.881,34.3,34.857,3729036,0
2003-12-19,35.176,35.362,34.688,34.966,7020458,0
2003-12-22,34.975,35.305,34.807,35.067,3285729,0
2003-12-23,35.167,35.406,35.119,35.355,2523310,0
2003-12-24,35.067,35.287,34.807,34.865,1591141,0
2003-12-26,34.984,35.119,34.857,34.958,596573,0
2003-12-29,35.018,35.432,34.875,35.406,2219272,0
2003-12-30,35.953,36.56,35.549,35.639,5795991,0
2003-12-31,35.869,35.876,35.312,35.524,2885600,0
2004-01-02,35.826,35.994,35.16,35.397,3733427,0
2004-01-05,35.575,35.894,35.355,35.463,4882089,0
2004-01-06,35.406,35.406,34.958,35.345,2984417,0
2004-01-07,35.345,35.953,35.146,35.639,5005109,0
2004-01-08,35.826,36.366,35.625,36.13,3748016,0
2004-01-09,36.08,37.538,35.86,35.944,4841046,0
2004-01-12,35.944,35.944,35.449,35.752,2905409,0
2004-01-13,35.657,35.801,35.067,35.608,2827589,0
2004-01-14,35.912,36.501,35.876,36.34,3520846,0
2004-01-15,36.417,36.585,36.001,36.283,2791885,0
2004-01-16,36.626,37.101,36.297,37.101,3136613,0
2004-01-20,37.555,37.69,36.231,36.401,5935616,0
2004-01-21,36.442,36.938,36.165,36.755,4253250,0
2004-01-22,36.585,36.778,36.147,36.165,3074572,0
2004-01-23,36.121,36.315,35.102,35.278,4735586,0
2004-01-26,35.278,35.86,35.11,35.776,3401625,0
2004-01-27,35.657,35.912,35.11,35.355,2505164,0
2004-01-28,35.362,35.912,34.984,35.018,4190494,0
2004-01-29,35.826,35.978,35.406,35.657,3961666,0
2004-01-30,35.406,35.524,35.001,35.193,3142190,0
2004-02-02,35.127,36.325,35.067,35.86,3874830,0
2004-02-03,35.86,36.653,35.584,36.333,4508652,0
2004-02-04,36.333,37.302,36.29,36.722,6424831,0
2004-02-05,36.778,37.471,36.739,37.395,4039606,0
2004-02-06,37.395,37.95,37.084,37.387,5785790,0
2004-02-09,37.26,37.387,36.856,37.057,3609576,0
2004-02-10,36.938,37.007,36.671,36.899,3323810,0
2004-02-11,36.755,37.605,36.518,37.505,3732002,0
2004-02-12,37.343,37.496,37.107,37.403,2133267,0
2004-02-13,37.26,37.648,37.235,37.471,2296495,0
2004-02-17,37.471,37.723,37.42,37.597,2492468,0
2004-02-18,37.849,38.02,37.411,37.589,3514441,0
2004-02-19,37.849,37.901,37.429,37.528,4161670,0
2004-02-20,37.639,37.885,37.343,37.378,3887520,0
2004-02-23,37.547,37.572,36.325,36.771,4791815,0
2004-02-24,36.501,36.866,36.165,36.434,3732830,0
2004-02-25,36.434,37.14,36.325,36.938,3653233,0
2004-02-26,36.248,36.856,35.381,35.776,8468300,0
2004-02-27,35.953,36.729,35.953,36.56,8009214,0
2004-03-01,36.569,36.983,36.248,36.899,3110399,0
2004-03-02,36.712,36.973,36.231,36.527,3372798,0
2004-03-03,36.306,36.585,36.215,36.297,3367106,0
2004-03-04,36.138,36.248,35.592,35.938,2874805,0
2004-03-05,35.869,36.165,35.524,36.011,3753118,0
2004-03-08,36.011,36.121,35.745,35.76,3029138,0
2004-03-09,35.575,35.994,34.907,35.137,4225250,0
2004-03-10,35.193,35.193,34.334,34.664,4443527,0
2004-03-11,34.562,34.664,33.777,33.846,3693333,0
2004-03-12,33.786,34.048,32.768,33.972,5455768,0
2004-03-15,33.677,34.107,33.239,33.533,3696530,0
2004-03-16,32.86,33.375,32.86,33.222,4319446,0
2004-03-17,33.342,33.627,33.278,33.55,3062708,0
2004-03-18,33.51,33.66,33.129,33.485,2791052,0
2004-03-19,33.485,33.762,33.189,33.239,3241362,0
2004-03-22,32.396,32.793,32.068,32.608,5309503,0
2004-03-23,32.815,33.627,32.815,32.968,4147082,0
2004-03-24,32.647,33.104,32.322,32.903,4011132,0
2004-03-25,33.087,33.635,32.959,33.485,2402551,0
2004-03-26,33.314,33.523,32.959,33.171,4260961,0
2004-03-29,33.55,33.736,33.382,33.66,2509197,0
2004-03-30,33.55,34.082,33.467,33.998,2917983,0
2004-03-31,34.141,34.857,33.988,34.621,4041974,0
2004-04-01,34.621,34.789,34.225,34.368,2741230,0
2004-04-02,34.648,35.439,34.604,35.271,3886811,0
2004-04-05,35.278,35.894,35.278,35.86,2806002,0
2004-04-06,35.7,35.745,35.497,35.708,2283568,0
2004-04-07,35.539,35.708,34.994,35.201,3375293,0
2004-04-08,35.362,35.601,34.731,34.857,2552852,0
2004-04-12,35.154,35.565,35.067,35.533,1905385,0
2004-04-13,35.549,35.912,35.137,35.22,2908734,0
2004-04-14,35.176,35.319,34.917,35.042,1977272,0
2004-04-15,35.278,35.432,34.656,35.009,1798621,0
2004-04-16,35.432,35.608,34.899,34.984,3114075,0
2004-04-19,35.093,35.16,34.891,34.975,1557333,0
2004-04-20,34.958,35.154,34.182,34.182,2717744,0
2004-04-21,34.132,34.747,33.98,34.435,2535651,0
2004-04-22,35.154,35.938,34.857,35.631,4250641,0
2004-04-23,35.539,36.038,35.296,35.783,2640162,0
2004-04-26,36.375,36.671,36.188,36.449,3927858,0
2004-04-27,36.449,37.093,36.449,36.712,3430689,0
2004-04-28,37.132,37.849,36.712,37.115,7174675,0
2004-04-29,37.115,37.217,36.306,36.457,2947761,0
2004-04-30,36.457,36.484,35.912,35.987,3173387,0
2004-05-03,36.457,37.093,36.417,36.739,3329738,0
2004-05-04,36.739,36.802,36.257,36.484,3823581,0
2004-05-05,36.358,37.166,36.248,36.89,2988333,0
2004-05-06,36.82,37.343,36.671,37.033,4034976,0
2004-05-07,36.755,37.132,36.509,36.585,2685594,0
2004-05-10,36.248,36.484,35.648,35.903,4349931,0
2004-05-11,35.826,36.553,35.752,36.401,3940787,0
2004-05-12,36.417,36.739,35.994,36.739,3278016,0
2004-05-13,36.778,36.955,36.401,36.771,2382385,0
2004-05-14,36.333,36.746,36.206,36.617,3214792,0
2004-05-17,35.994,36.762,35.818,36.02,2911700,0
2004-05-18,36.112,36.417,35.994,36.266,1752357,0
2004-05-19,36.333,37.184,36.283,36.569,3578737,0
2004-05-20,36.366,36.434,36.038,36.181,2705409,0
2004-05-21,36.375,36.635,36.248,36.585,2957368,0
2004-05-24,37.276,37.597,37.107,37.564,4512092,0
2004-05-25,37.555,37.866,37.302,37.681,4732857,0
2004-05-26,37.387,37.918,37.2,37.732,4072344,0
2004-05-27,37.933,39.3,37.857,38.945,7937918,0
2004-05-28,38.776,39.199,38.313,38.609,6315221,0
2004-06-01,38.693,39.032,38.363,38.676,4995734,0
2004-06-02,39.805,39.805,38.693,39.408,4881971,0
2004-06-03,39.157,39.327,38.861,38.861,2803275,0
2004-06-04,39.032,39.646,38.945,39.535,3360344,0
2004-06-07,40.042,40.801,40.015,40.572,6845720,0
2004-06-08,40.463,40.572,40.142,40.538,4346967,0
2004-06-09,40.538,41.152,40.504,41.018,3962614,0
2004-06-10,40.984,41.162,40.833,41.098,3004226,0
2004-06-14,40.884,41.288,40.776,41.162,4772718,0
2004-06-15,42.066,42.066,41.222,41.517,8284668,0
2004-06-16,41.703,42.147,41.568,42.066,3997843,0
2004-06-17,41.794,41.888,41.593,41.703,4199868,0
2004-06-18,41.577,42.109,41.508,41.98,4824083,0
2004-06-21,41.853,42.083,41.703,41.729,2783106,0
2004-06-22,41.603,41.971,41.584,41.871,3132580,0
2004-06-23,41.729,42.78,41.642,42.712,4222050,0
2004-06-24,42.369,42.807,42.242,42.442,2922139,0
2004-06-25,42.504,43.287,42.486,43.246,5277947,0
2004-06-28,43.246,43.405,42.235,42.326,3518950,0
2004-06-29,42.139,42.738,41.997,42.579,3710057,0
2004-06-30,42.579,43.184,42.504,43.067,3193434,0
2004-07-01,42.235,42.595,41.784,42.066,4213155,0
2004-07-02,42.066,42.066,41.171,41.745,3346110,0
2004-07-06,42.066,42.242,41.365,41.568,4750060,0
2004-07-07,41.77,42.004,41.415,41.633,3418475,0
2004-07-08,41.633,42.378,41.152,42.124,4194885,0
2004-07-09,42.1,42.36,42.047,42.181,2791411,0
2004-07-12,42.109,42.403,41.938,42.318,3496409,0
2004-07-13,42.318,42.46,42.083,42.369,2434225,0
2004-07-14,42.369,42.697,41.432,41.577,3335314,0
2004-07-15,41.391,41.703,40.75,41.423,4191800,0
2004-07-16,41.81,41.82,41.305,41.415,2599234,0
2004-07-19,41.603,41.754,40.867,41.026,3138750,0
2004-07-20,41.034,41.188,40.724,41.107,2867093,0
2004-07-21,41.053,41.382,40.228,40.228,3773049,0
2004-07-22,40.228,40.489,39.112,39.873,7722611,0
2004-07-23,39.88,39.941,39.291,39.669,3446703,0
2004-07-26,39.705,39.974,39.527,39.62,2655463,0
2004-07-27,39.915,40.758,39.714,40.649,3534252,0
2004-07-28,41.089,41.954,40.894,41.313,4973314,0
2004-07-29,41.642,42.109,41.483,41.88,3423214,0
2004-07-30,42.066,43.203,41.93,42.78,5746644,0
2004-08-02,42.318,43.034,42.283,42.916,2867448,0
2004-08-03,42.942,43.38,42.664,42.788,4125845,0
2004-08-04,42.655,43.034,42.403,42.994,4239846,0
2004-08-05,42.994,43.144,42.147,42.156,3395457,0
2004-08-06,42.124,42.124,40.689,40.741,4350050,0
2004-08-09,41.135,41.258,40.85,41.107,2826760,0
2004-08-10,40.894,41.82,40.894,41.82,4205207,0
2004-08-11,41.517,41.971,40.909,41.88,3546111,0
2004-08-12,41.677,41.938,41.003,41.584,3544099,0
2004-08-13,41.897,41.98,41.475,41.915,2641464,0
2004-08-16,41.915,43.051,41.846,42.948,5084822,0
2004-08-17,43.161,43.262,42.299,42.412,4279112,0
2004-08-18,42.393,42.78,42.091,42.773,2497568,0
2004-08-19,42.773,42.85,42.109,42.36,2609673,0
2004-08-20,42.147,42.621,42.124,42.539,4068904,0
2004-08-23,42.78,42.788,42.442,42.697,2506230,0
2004-08-24,42.764,42.994,42.477,42.916,2033031,0
2004-08-25,43.456,44.527,43.119,44.257,8681235,0
2004-08-26,44.266,44.382,43.774,43.894,3990132,0
2004-08-27,43.945,44.341,43.734,43.826,1728392,0
2004-08-30,43.826,44.266,43.673,43.726,1915825,0
2004-08-31,43.751,44.02,43.575,44.02,2664835,0
2004-09-01,43.918,44.324,43.783,44.164,2698884,0
2004-09-02,44.164,45.261,44.138,45.174,4406751,0
2004-09-03,45.253,45.479,44.763,44.763,3426537,0
2004-09-07,45.015,45.528,45.015,45.495,3518235,0
2004-09-08,45.191,45.791,45.182,45.564,3599736,0
2004-09-09,45.495,45.664,44.873,44.898,3051083,0
2004-09-10,44.551,45.689,44.382,45.648,3710772,0
2004-09-13,45.648,46.246,45.361,45.757,3545755,0
2004-09-14,45.765,45.933,45.284,45.454,2300178,0
2004-09-15,45.564,45.731,44.956,45.234,2027455,0
2004-09-16,45.352,46.003,45.243,45.958,2843012,0
2004-09-17,46.137,46.565,45.993,46.489,3949681,0
2004-09-20,46.154,46.524,45.875,46.145,2916919,0
2004-09-21,46.12,46.407,45.958,46.111,3122025,0
2004-09-22,45.774,45.892,45.023,45.253,3358683,0
2004-09-23,44.847,44.889,44.324,44.677,4747332,0
2004-09-24,44.661,45.015,44.501,44.794,3260222,0
2004-09-27,44.594,44.677,44.088,44.266,2482270,0
2004-09-28,44.266,44.442,43.623,44.105,4164635,0
2004-09-29,43.346,43.346,42.57,43.001,7109072,0
2004-09-30,42.865,43.826,42.673,43.515,4562391,0
2004-10-01,43.515,44.248,43.346,44.238,4015166,0
2004-10-04,44.299,44.567,42.89,44.105,5733120,0
2004-10-05,43.836,43.894,43.246,43.405,4035927,0
2004-10-06,43.405,44.138,43.11,44.138,2930917,0
2004-10-07,44.248,44.248,43.262,43.262,2371115,0
2004-10-08,43.092,43.193,42.056,42.235,4688251,0
2004-10-11,42.242,42.562,42.124,42.369,2652499,0
2004-10-12,42.378,42.621,41.989,42.486,2976703,0
2004-10-13,42.748,43.067,42.083,42.342,2695559,0
2004-10-14,42.274,42.994,42.274,42.36,3617053,0
2004-10-15,42.57,43.229,42.299,42.309,4113744,0
2004-10-18,41.77,42.004,41.517,41.803,3652643,0
2004-10-19,41.391,42.147,41.179,41.483,3779453,0
2004-10-20,41.56,41.77,40.715,41.272,3846003,0
2004-10-21,41.265,42.131,41.144,41.778,4394058,0
2004-10-22,41.729,42.235,41.365,41.736,2913950,0
2004-10-25,41.349,41.577,40.547,41.305,4768802,0
2004-10-26,41.152,42.292,41.009,42.131,4602724,0
2004-10-27,42.994,43.203,41.98,42.235,6448200,0
2004-10-28,42.242,42.53,41.762,42.039,4909371,0
2004-10-29,42.124,42.334,41.98,42.066,3226887,0
2004-11-01,42.235,42.292,41.853,42.109,2997111,0
2004-11-02,42.191,42.604,41.862,42.047,3329499,0
2004-11-03,42.994,43.918,42.942,43.119,6466470,0
2004-11-04,42.865,42.925,42.292,42.646,5783892,0
2004-11-05,42.824,43.303,42.494,43.119,5196330,0
2004-11-08,43.119,44.238,43.043,43.894,4775563,0
2004-11-09,43.71,44.586,43.497,44.266,4855045,0
2004-11-10,44.527,45.057,44.457,45.015,4843300,0
2004-11-11,45.023,45.791,45.023,45.774,4876279,0
2004-11-12,45.689,45.849,45.116,45.462,3149307,0
2004-11-15,45.395,45.716,45.191,45.545,4486588,0
2004-11-16,45.545,45.657,45.284,45.52,3264850,0
2004-11-17,45.774,46.548,45.724,46.154,5056355,0
2004-11-18,46.489,46.771,46.067,46.237,3635796,0
2004-11-19,46.237,46.237,45.326,45.326,3458208,0
2004-11-22,45.318,45.495,44.889,45.495,3602581,0
2004-11-23,45.488,45.808,45.023,45.799,3828922,0
2004-11-24,45.799,45.942,45.318,45.621,3833072,0
2004-11-26,45.629,45.724,45.436,45.537,1727327,0
2004-11-29,45.537,45.841,44.912,45.201,3163543,0
2004-11-30,45.057,45.554,45.048,45.158,2912885,0
2004-12-01,45.182,46.111,45.158,46.111,3530456,0
2004-12-02,45.942,46.28,45.774,46.246,2886785,0
2004-12-03,44.906,46.61,44.906,46.584,3984322,0
2004-12-06,46.584,46.584,45.958,46.154,2696270,0
2004-12-07,46.154,46.363,45.284,45.31,3248005,0
2004-12-08,45.479,45.503,44.19,44.51,5081975,0
2004-12-09,44.408,44.67,44.003,44.494,5156828,0
2004-12-10,44.494,44.67,44.112,44.19,4872720,0
2004-12-13,45.833,45.833,44.054,44.4,3464854,0
2004-12-14,44.61,44.694,44.248,44.373,3679334,0
2004-12-15,44.494,44.494,44.081,44.173,4268431,0
2004-12-16,44.173,44.248,43.656,43.902,4167007,0
2004-12-17,43.836,45.015,43.818,44.763,6295053,0
2004-12-20,44.763,45.318,44.753,44.865,2789272,0
2004-12-21,44.898,45.253,44.442,45.03,3174931,0
2004-12-22,42.738,45.765,42.738,45.445,2370283,0
2004-12-23,45.31,45.395,44.946,45.125,1317706,0
2004-12-27,45.008,45.226,44.601,44.803,1740850,0
2004-12-28,44.654,45.133,44.654,44.889,1182235,0
2004-12-29,44.382,44.391,43.639,43.894,4776395,0
2004-12-30,44.047,44.257,43.515,43.751,3074692,0
2004-12-31,43.751,43.911,43.575,43.639,1987830,0
2005-01-03,43.71,44.047,42.925,42.966,4448390,0
2005-01-04,43.119,43.119,42.047,42.131,5525524,0
2005-01-05,42.147,43.101,41.77,42.833,6330764,0
2005-01-06,42.721,43.092,42.436,42.554,3649793,0
2005-01-07,42.57,42.865,42.235,42.412,2321646,0
2005-01-10,42.26,43.27,42.235,42.975,3413846,0
2005-01-11,43.018,43.074,42.673,42.842,2424852,0
2005-01-12,42.994,43.801,42.948,43.783,4894664,0
2005-01-13,43.751,43.963,42.646,42.682,5044609,0
2005-01-14,42.655,42.984,42.235,42.916,3659046,0
2005-01-18,42.57,43.809,42.53,43.734,4196310,0
2005-01-19,43.497,43.72,43.255,43.336,3230447,0
2005-01-20,43.074,43.423,42.89,42.908,2915254,0
2005-01-21,42.697,42.975,42.156,42.209,3077416,0
2005-01-24,42.429,42.655,41.745,41.846,3581701,0
2005-01-25,42.274,42.326,41.745,42.014,3504951,0
2005-01-26,41.778,42.436,41.745,42.03,3926788,0
2005-01-27,41.762,42.994,41.762,42.966,5585903,0
2005-01-28,42.966,42.975,41.762,42.083,4409480,0
2005-01-31,42.36,42.682,42.209,42.655,4619806,0
2005-02-01,42.655,43.144,42.334,43.025,3184775,0
2005-02-02,43.497,44.586,43.346,44.028,7230663,0
2005-02-03,44.636,44.636,43.783,43.836,5028832,0
2005-02-04,43.792,44.594,43.751,44.324,3944228,0
2005-02-07,44.19,44.417,44.088,44.257,4426208,0
2005-02-08,44.382,45.201,44.164,45.102,7201481,0
2005-02-09,45.102,45.657,44.982,45.621,5740119,0
2005-02-10,45.621,45.884,45.21,45.403,4311971,0
2005-02-11,45.31,45.774,44.974,45.639,2614893,0
2005-02-14,45.528,45.799,45.284,45.554,3419779,0
2005-02-15,45.731,46.21,45.528,45.884,4056210,0
2005-02-16,45.648,45.765,45.352,45.454,3282999,0
2005-02-17,45.689,45.9,45.165,45.234,4903799,0
2005-02-18,45.243,45.243,44.299,44.494,5740352,0
2005-02-22,44.129,44.299,43.894,43.963,3950040,0
2005-02-23,44.51,44.772,44.307,44.442,4831555,0
2005-02-24,44.847,45.47,44.645,45.47,4615297,0
2005-02-25,45.182,46.39,44.956,46.354,5344261,0
2005-02-28,46.28,46.407,46.12,46.338,5467036,0
2005-03-01,46.346,46.558,45.739,45.933,5076162,0
2005-03-02,45.9,46.717,45.833,46.618,5323860,0
2005-03-03,46.745,48.951,46.634,48.406,10544863,0
2005-03-04,48.583,49.517,48.043,49.215,7859744,0
2005-03-07,48.488,49.244,48.261,49.145,7619289,0
2005-03-08,49.153,49.467,48.735,49.018,5462176,0
2005-03-09,48.766,48.934,48.422,48.681,4158820,0
2005-03-10,48.69,49.197,48.631,48.878,4046366,0
2005-03-11,48.766,49.079,48.218,48.461,3883013,0
2005-03-14,48.47,48.886,48.302,48.647,3881828,0
2005-03-15,48.766,49.685,48.583,49.298,5665500,0
2005-03-16,49.145,49.333,47.797,47.855,5778079,0
2005-03-17,47.839,48.309,47.806,47.956,4554203,0
2005-03-18,48.09,48.209,47.689,48.186,6521632,0
2005-03-21,48.052,48.218,47.698,47.915,2435647,0
2005-03-22,48.052,48.64,48.007,48.236,4325728,0
2005-03-23,48.244,48.388,47.728,47.925,3607798,0
2005-03-24,48.069,48.252,47.771,47.88,2143825,0
2005-03-28,48.302,49.003,48.271,48.978,3681111,0
2005-03-29,48.663,49.036,48.052,48.261,6291850,0
2005-03-30,48.261,49.567,48.261,49.559,4279705,0
2005-03-31,49.559,49.559,48.842,49.28,4033671,0
2005-04-01,49.356,49.836,49.145,49.55,4571641,0
2005-04-04,49.398,49.499,48.899,49.172,3512659,0
2005-04-05,49.163,50.114,48.934,49.172,5237257,0
2005-04-06,49.499,49.55,49.19,49.254,3079080,0
2005-04-07,49.272,49.852,49.145,49.745,4148381,0
2005-04-08,49.735,49.745,49.244,49.398,2998175,0
2005-04-11,49.525,50.418,49.525,50.073,5064535,0
2005-04-12,50.073,50.199,48.681,49.272,8056312,0
2005-04-13,49.442,49.779,49.272,49.458,4538428,0
2005-04-14,49.779,50.005,49.003,49.027,4435580,0
2005-04-15,49.308,49.308,48.052,48.052,3961666,0
2005-04-18,47.754,48.318,47.393,47.982,4150996,0
2005-04-19,47.99,49.197,47.728,48.969,4255386,0
2005-04-20,48.978,49.206,48.244,48.244,4679002,0
2005-04-21,48.766,49.802,48.655,49.802,3979811,0
2005-04-22,49.356,49.601,48.252,48.79,3620136,0
2005-04-25,49.567,50.377,49.567,50.226,4144586,0
2005-04-26,50.452,50.578,49.018,49.735,6020078,0
2005-04-27,49.308,50.664,49.104,50.292,8788476,0
2005-04-28,50.578,50.578,49.406,49.499,5673808,0
2005-04-29,49.762,50.242,49.112,50.174,4387534,0
2005-05-02,50.174,50.478,49.651,50.057,5106890,0
2005-05-03,50.283,50.916,49.931,50.47,5339870,0
2005-05-04,50.367,50.984,50.275,50.817,3899861,0
2005-05-05,50.664,50.898,50.235,50.359,3730933,0
2005-05-06,50.73,51.631,50.689,51.432,3890017,0
2005-05-09,51.212,51.387,50.713,51.051,4592402,0
2005-05-10,51.051,52.687,50.999,51.455,10837042,0
2005-05-11,51.465,51.742,50.165,50.916,6632547,0
2005-05-12,51.025,51.631,50.798,50.992,6361369,0
2005-05-13,51.329,51.329,49.415,50.156,4970228,0
2005-05-16,50.326,50.992,50.183,50.925,2662344,0
2005-05-17,50.999,51.396,50.764,51.347,4081122,0
2005-05-18,51.566,52.696,50.942,52.002,5460159,0
2005-05-19,52.304,52.493,51.405,51.717,4256450,0
2005-05-20,52.055,52.467,51.85,52.18,4416598,0
2005-05-23,52.223,52.367,51.878,51.963,3793331,0
2005-05-24,51.759,52.763,51.607,52.476,4337947,0
2005-05-25,52.036,52.097,51.522,51.802,3679213,0
2005-05-26,52.304,53.109,52.223,53.101,3505899,0
2005-05-27,53.109,53.444,52.955,53.123,3074217,0
2005-05-31,53.114,54.12,53.031,53.867,5031206,0
2005-06-01,53.907,53.994,53.404,53.799,4294771,0
2005-06-02,53.782,54.372,53.537,54.272,3164252,0
2005-06-03,54.085,54.784,54.034,54.507,5370713,0
2005-06-06,54.694,55.436,54.489,55.258,4811388,0
2005-06-07,55.258,55.713,55.031,55.031,7129594,0
2005-06-08,54.854,55.172,54.154,54.347,4973790,0
2005-06-09,54.354,54.954,53.985,54.886,4106150,0
2005-06-10,54.835,54.845,54.041,54.498,3786927,0
2005-06-13,54.835,55.088,53.883,54.48,6497671,0
2005-06-14,54.525,54.623,52.982,53.049,7290454,0
2005-06-15,53.444,54.296,53.284,54.296,4679596,0
2005-06-16,54.162,54.169,53.656,53.689,3352280,0
2005-06-17,54.076,54.607,53.698,54.47,5375697,0
2005-06-20,53.867,54.034,53.595,53.671,3548722,0
2005-06-21,53.444,53.451,52.847,52.923,4794899,0
2005-06-22,52.602,53.42,52.433,53.218,4149806,0
2005-06-23,53.226,53.269,52.089,52.145,3435077,0
2005-06-24,51.929,52.188,50.999,51.076,5277712,0
2005-06-27,50.873,52.107,50.326,52.062,8123093,0
2005-06-28,52.35,52.643,51.649,52.643,4690273,0
2005-06-29,52.643,52.794,51.759,51.986,3814804,0
2005-06-30,54.372,56.354,54.203,55.634,20460056,0
2005-07-01,55.452,55.604,54.32,54.525,8139822,0
2005-07-05,54.203,55.166,54.095,55.15,3935213,0
2005-07-06,55.215,55.73,54.12,54.194,4691102,0
2005-07-07,53.934,54.946,53.487,54.946,6623888,0
2005-07-08,54.946,54.996,54.381,54.854,4407347,0
2005-07-11,55.005,55.206,54.607,54.767,2416547,0
2005-07-12,54.76,54.767,54.076,54.203,3464854,0
2005-07-13,54.203,54.701,54.12,54.44,3692498,0
2005-07-14,54.753,54.988,54.263,54.44,2677407,0
2005-07-15,54.44,54.694,54.145,54.583,2399348,0
2005-07-18,54.583,54.676,54.162,54.574,2254741,0
2005-07-19,54.792,55.215,54.48,54.701,2641108,0
2005-07-20,54.701,55.873,54.48,55.704,3096162,0
2005-07-21,55.786,55.899,55.373,55.391,5769894,0
2005-07-22,55.131,55.882,55.014,55.805,3119767,0
2005-07-25,55.634,56.302,55.618,55.68,3514321,0
2005-07-26,56.151,56.58,55.747,55.932,4884225,0
2005-07-27,57.07,57.282,56.116,56.226,6148433,0
2005-07-28,56.235,56.286,55.299,55.634,5868832,0
2005-07-29,55.813,56.328,55.643,55.643,4223709,0
2005-08-01,55.891,56.053,55.334,55.426,2808015,0
2005-08-02,55.426,55.973,55.373,55.916,2750130,0
2005-08-03,55.618,56.211,55.51,56.186,2654990,0
2005-08-04,56.177,56.286,55.643,55.863,3144918,0
2005-08-05,55.747,56.074,55.643,55.796,2541344,0
2005-08-08,55.891,56.06,55.334,55.628,2660089,0
2005-08-09,55.891,56.893,55.612,56.589,3893810,0
2005-08-10,56.616,56.751,55.299,55.604,3673640,0
2005-08-11,55.73,56.741,55.671,56.741,3692146,0
2005-08-12,56.741,56.901,55.722,56.091,3349073,0
2005-08-15,55.973,57.052,55.932,56.867,2562457,0
2005-08-16,56.816,57.088,55.863,55.863,3895827,0
2005-08-17,55.965,56.969,55.955,56.498,2840879,0
2005-08-18,56.429,56.633,55.813,56.17,3455127,0
2005-08-19,56.226,56.859,56.074,56.607,2706593,0
2005-08-22,56.81,57.643,56.767,57.145,4072463,0
2005-08-23,57.025,57.238,56.607,56.842,2740518,0
2005-08-24,56.732,57.282,56.546,56.589,4180887,0
2005-08-25,56.589,56.816,56.522,56.656,3000194,0
2005-08-26,56.607,56.607,55.713,55.899,3348010,0
2005-08-29,55.722,57.034,55.696,56.969,3528442,0
2005-08-30,56.732,56.945,56.016,56.261,3746951,0
2005-08-31,56.395,56.563,55.671,56.498,3722155,0
2005-09-01,56.186,56.354,55.526,55.628,4832384,0
2005-09-02,54.685,54.735,53.907,54.237,8078965,0
2005-09-06,54.263,55.172,54.162,54.817,5674400,0
2005-09-07,54.623,54.642,53.95,54.372,5340347,0
2005-09-08,54.623,54.71,54.222,54.449,5135361,0
2005-09-09,54.65,55.326,54.599,55.131,4988380,0
2005-09-12,54.92,55.172,54.574,54.912,3242430,0
2005-09-13,54.912,55.341,54.886,55.131,3430098,0
2005-09-14,55.141,55.373,53.925,54.104,4193342,0
2005-09-15,54.112,54.961,53.907,54.862,5044609,0
2005-09-16,55.172,55.172,54.347,54.623,6165517,0
2005-09-19,54.372,54.456,53.132,54.034,4410667,0
2005-09-20,53.824,54.339,53.397,53.487,4558474,0
2005-09-21,52.659,53.378,52.275,52.611,5511170,0
2005-09-22,52.56,52.948,52.304,52.696,3814684,0
2005-09-23,52.738,53.487,52.602,53.277,3912076,0
2005-09-26,55.215,55.596,54.154,54.516,7009543,0
2005-09-27,54.784,56.235,54.676,56.098,6477506,0
2005-09-28,56.06,56.758,55.899,56.656,5702157,0
2005-09-29,56.438,56.776,55.948,56.714,2945151,0
2005-09-30,56.607,57.534,56.311,57.282,3738410,0
2005-10-03,57.256,57.315,56.481,56.599,3842090,0
2005-10-04,56.859,57.727,56.859,57.282,4381601,0
2005-10-05,56.859,57.034,56.37,56.522,4246011,0
2005-10-06,56.945,57.526,56.751,57.263,4493470,0
2005-10-07,57.078,57.078,56.186,56.732,4279584,0
2005-10-10,56.529,57.382,56.243,57.238,2889037,0
2005-10-11,56.945,57.145,56.107,56.226,3812075,0
2005-10-12,56.311,57.238,56.226,57.025,5248651,0
2005-10-13,56.706,57.002,55.839,56.053,5003921,0
2005-10-14,56.151,57.138,56.142,56.901,5054336,0
2005-10-17,56.607,56.859,56.025,56.681,5141057,0
2005-10-18,56.572,56.767,56.098,56.58,5668469,0
2005-10-19,56.37,57.659,56.328,57.633,5278069,0
2005-10-20,57.745,58.147,56.64,56.732,5152680,0
2005-10-21,56.714,56.945,55.492,55.653,8541017,0
2005-10-24,56.06,57.138,55.847,56.751,5166438,0
2005-10-25,56.776,56.776,56.068,56.454,3512543,0
2005-10-26,55.131,55.805,54.136,54.878,12183457,0
2005-10-27,54.878,54.886,53.907,53.994,6320914,0
2005-10-28,54.162,55.426,53.698,55.334,6219964,0
2005-10-31,55.469,56.123,54.456,54.489,7961883,0
2005-11-01,54.792,55.382,54.525,54.835,6708945,0
2005-11-02,54.559,54.753,54.12,54.542,6962810,0
2005-11-03,54.288,55.299,54.288,55.215,6363975,0
2005-11-04,54.961,55.391,54.811,55.031,4223473,0
2005-11-07,55.197,55.391,55.046,55.373,3521558,0
2005-11-08,54.835,54.92,54.391,54.802,3303524,0
2005-11-09,54.878,55.063,54.422,54.551,4188121,0
2005-11-10,54.599,55.73,54.574,55.722,3840783,0
2005-11-11,55.469,55.579,55.046,55.088,3134121,0
2005-11-14,55.005,56.151,54.745,55.83,4591570,0
2005-11-15,55.813,56.546,55.634,56.481,6204661,0
2005-11-16,56.563,57.407,56.563,56.85,5490408,0
2005-11-17,57.256,57.482,56.911,57.025,5064423,0
2005-11-18,57.282,57.407,56.27,56.438,6670984,0
2005-11-21,57.433,58.571,57.238,58.165,9179823,0
2005-11-22,58.174,58.25,57.399,58.25,5028476,0
2005-11-23,58.123,58.923,58.074,58.536,3158677,0
2005-11-25,58.672,58.713,58.022,58.217,1138459,0
2005-11-28,58.174,58.291,57.659,57.853,3061880,0
2005-11-29,58.25,58.74,58.165,58.276,3347771,0
2005-11-30,58.545,58.647,57.474,57.482,4485757,0
2005-12-01,57.618,58.815,57.593,58.73,3555246,0
2005-12-02,58.858,59.008,58.476,58.536,3839718,0
2005-12-05,58.545,58.672,57.916,58.334,4618500,0
2005-12-06,58.713,59.008,58.528,58.647,4425850,0
2005-12-07,58.68,58.974,58.233,58.713,4227153,0
2005-12-08,58.721,59.195,58.369,59.068,4695254,0
2005-12-09,59.068,59.15,58.602,58.713,4762392,0
2005-12-12,59.008,59.213,58.62,59.168,3149423,0
2005-12-13,59.008,59.802,58.923,59.504,3230803,0
2005-12-14,59.852,60.677,59.692,60.231,5812836,0
2005-12-15,60.231,60.677,59.621,59.676,4232251,0
2005-12-16,59.892,60.021,59.414,59.64,7142407,0
2005-12-19,59.64,59.64,58.672,58.983,4372705,0
2005-12-20,59.177,59.928,59.134,59.631,3152272,0
2005-12-21,59.826,60.282,59.33,59.339,3528793,0
2005-12-22,59.81,60.179,59.709,60.121,2651668,0
2005-12-23,60.65,60.738,60.204,60.265,3121430,0
2005-12-27,60.613,61.03,59.404,59.455,3173980,0
2005-12-28,59.734,60.045,59.591,59.818,1965292,0
2005-12-29,60.021,60.374,59.969,60.003,2300769,0
2005-12-30,59.892,59.901,59.143,59.213,2164110,0
2006-01-03,59.348,59.514,58.445,59.294,5863730,0
2006-01-04,59.076,60.079,58.891,59.993,3754539,0
2006-01-05,59.473,59.473,58.656,59.285,5443431,0
2006-01-06,59.294,59.432,58.209,58.459,5685789,0
2006-01-09,58.402,58.504,57.879,57.969,5417930,0
2006-01-10,57.996,58.369,57.802,58.25,4589676,0
2006-01-11,58.983,59.261,58.259,59.093,5945107,0
2006-01-12,59.221,59.386,58.62,58.749,2783939,0
2006-01-13,58.704,59.177,57.987,58.571,3515746,0
2006-01-17,58.226,58.504,57.879,57.906,3218228,0
2006-01-18,57.786,58.098,57.364,57.602,3144442,0
2006-01-19,57.457,57.735,57.088,57.465,3134954,0
2006-01-20,57.407,57.457,56.053,56.053,7635303,0
2006-01-23,55.553,56.767,55.553,56.498,4825032,0
2006-01-24,56.824,57.22,56.589,57.034,4249096,0
2006-01-25,57.078,57.246,56.404,56.404,4416124,0
2006-01-26,56.85,57.953,56.751,57.932,5656012,0
2006-01-27,57.65,58.376,57.315,57.794,4691339,0
2006-01-30,57.762,58.209,57.49,58.191,2429598,0
2006-01-31,58.165,58.209,57.583,57.583,4852433,0
2006-02-01,59.008,60.838,59.008,60.374,14004023,0
2006-02-02,60.148,60.949,60.105,60.442,7831157,0
2006-02-03,60.442,60.769,59.734,59.739,4492163,0
2006-02-06,59.558,60.392,59.261,59.969,3752050,0
2006-02-07,60.105,60.738,59.987,60.316,5037255,0
2006-02-08,60.06,60.635,59.852,60.494,3429266,0
2006-02-09,60.502,61.336,60.164,60.703,4922065,0
2006-02-10,60.779,61.286,60.72,61.139,3337095,0
2006-02-13,60.65,61.234,60.542,60.787,3908283,0
2006-02-14,60.989,61.42,60.635,61.292,4935238,0
2006-02-15,61.005,61.318,60.738,61.076,3281102,0
2006-02-16,61.244,61.479,60.863,61.156,2629722,0
2006-02-17,61.156,61.539,60.931,61.504,3168169,0
2006-02-21,61.665,61.875,61.244,61.578,3953833,0
2006-02-22,61.587,62.896,61.587,62.709,5941309,0
2006-02-23,62.338,62.55,62.194,62.296,3053575,0
2006-02-24,62.084,62.877,61.8,62.64,3139106,0
2006-02-27,62.423,63.131,62.381,62.489,2341815,0
2006-02-28,62.296,62.381,60.997,61.276,4616483,0
2006-03-01,61.166,61.605,60.906,61.496,2428292,0
2006-03-02,61.326,61.833,60.981,61.369,2112629,0
2006-03-03,61.378,62.719,61.123,61.867,3212298,0
2006-03-06,62.129,62.139,60.949,61.225,2784176,0
2006-03-07,61.252,61.732,61.005,61.672,2276925,0
2006-03-08,61.414,61.42,60.613,61.387,3764386,0
2006-03-09,61.326,62.592,61.116,62.177,3559519,0
2006-03-10,62.186,63.139,61.706,63.047,3584905,0
2006-03-13,63.401,63.983,62.8,63.09,4339727,0
2006-03-14,63.09,63.755,62.986,63.586,3087265,0
2006-03-15,63.56,64.316,63.451,64.109,3078012,0
2006-03-16,64.277,64.951,64.15,64.682,3124041,0
2006-03-17,65.076,65.819,64.951,65.625,5380324,0
2006-03-20,66.175,66.477,65.611,65.906,3989898,0
2006-03-21,66.429,66.766,65.962,65.962,4637128,0
2006-03-22,65.29,66.429,65.29,66.267,2995684,0
2006-03-23,66.267,66.276,65.337,65.669,2711694,0
2006-03-24,65.794,66.688,65.794,66.366,3492732,0
2006-03-27,66.366,66.383,65.601,66.08,3722394,0
2006-03-28,66.175,66.595,65.219,65.337,3416099,0
2006-03-29,65.71,66.999,65.634,66.747,4797271,0
2006-03-30,66.554,67.017,65.803,66.107,3539590,0
2006-03-31,66.258,66.526,65.593,65.692,2701491,0
2006-04-03,65.962,66.703,65.763,65.763,3918842,0
2006-04-04,66.231,66.468,65.329,66.258,3082521,0
2006-04-05,66.468,66.757,65.601,66.688,3659759,0
2006-04-06,66.782,67.549,66.782,67.286,3452872,0
2006-04-07,67.43,67.75,66.357,67.076,3214673,0
2006-04-10,67.117,68.214,67.109,68.104,3331164,0
2006-04-11,67.969,68.027,67.196,67.919,3259749,0
2006-04-12,68.383,71.004,68.375,70.143,7717389,0
2006-04-13,70.556,70.556,69.807,69.908,3832478,0
2006-04-17,70.135,70.801,69.083,69.42,3936039,0
2006-04-18,69.479,70.279,69.024,70.222,5148173,0
2006-04-19,70.598,71.644,70.556,71.619,3985746,0
2006-04-20,71.409,72.717,71.409,72.074,5274036,0
2006-04-21,72.663,72.985,72.379,72.884,4985650,0
2006-04-24,73.053,73.549,72.582,72.582,4298563,0
2006-04-25,72.791,72.902,71.57,71.747,5515440,0
2006-04-26,70.947,72.582,70.135,71.579,7343835,0
2006-04-27,71.266,71.4,70.052,70.892,4594301,0
2006-04-28,71.044,71.364,69.975,70.347,4573778,0
2006-05-01,70.347,70.91,69.816,70.695,4636885,0
2006-05-02,71.027,72.344,70.695,71.93,3551690,0
2006-05-03,71.992,72.522,71.839,72.387,3607210,0
2006-05-04,72.403,73.463,72.336,73.036,3933312,0
2006-05-05,73.738,74.646,73.592,74.578,3932836,0
2006-05-08,74.588,75.277,73.642,73.836,3955732,0
2006-05-09,73.853,74.181,73.425,74.174,2647636,0
2006-05-10,74.181,75.514,73.889,74.974,4468795,0
2006-05-11,75.406,75.488,74.099,74.359,3146221,0
2006-05-12,74.359,75.034,73.29,73.347,3478138,0
2006-05-15,72.292,72.893,71.292,72.379,4947101,0
2006-05-16,72.403,73.321,71.947,72.833,3625948,0
2006-05-17,72.833,72.833,70.205,70.615,6248078,0
2006-05-18,71.019,71.517,69.631,69.742,4266890,0
2006-05-19,69.967,71.905,69.175,71.325,6530172,0
2006-05-22,71.197,72.522,70.829,72.254,5363359,0
2006-05-23,72.528,73.085,71.78,71.78,4762989,0
2006-05-24,71.627,71.78,68.813,69.443,7985486,0
2006-05-25,69.799,70.642,69.369,69.958,3909350,0
2006-05-26,70.472,70.651,70.008,70.39,2789272,0
2006-05-30,70.39,70.39,68.762,69.235,4668915,0
2006-05-31,68.458,70.338,68.458,70.178,4675679,0
2006-06-01,70.472,70.574,69.588,70.507,2812881,0
2006-06-02,70.81,71.3,70.111,70.642,3828565,0
2006-06-05,70.632,70.783,69.175,69.235,4059174,0
2006-06-06,69.124,69.413,66.99,67.986,7489747,0
2006-06-07,68.138,69.057,67.683,68.669,5948189,0
2006-06-08,68.669,68.988,66.604,68.443,8964279,0
2006-06-09,69.083,69.116,67.439,67.86,4655275,0
2006-06-12,67.945,68.072,65.307,65.65,6221270,0
2006-06-13,65.558,65.65,64.405,64.893,6090068,0
2006-06-14,66.932,69.13,66.766,69.13,11674428,0
2006-06-15,69.13,71.764,69.13,71.491,9532617,0
2006-06-16,71.738,72.372,71.444,72.109,7132915,0
2006-06-19,72.201,72.69,71.072,71.453,5141764,0
2006-06-20,71.865,72.057,70.852,71.525,3668656,0
2006-06-21,71.57,72.564,71.57,72.372,4242807,0
2006-06-22,72.118,72.227,70.709,70.86,4085630,0
2006-06-23,70.86,71.214,70.101,70.294,3637217,0
2006-06-26,70.374,71.044,69.799,70.716,2284399,0
2006-06-27,70.685,70.979,68.922,69.067,3812906,0
2006-06-28,69.075,69.705,68.138,69.664,3754068,0
2006-06-29,69.664,70.39,68.517,69.967,6207509,0
2006-06-30,69.958,69.967,68.762,69.049,5301199,0
2006-07-03,68.576,68.846,68.231,68.533,1932788,0
2006-07-05,68.517,68.524,66.814,67.583,6717606,0
2006-07-06,67.665,68.264,67.439,68.122,3782418,0
2006-07-07,67.778,68.524,67.044,67.43,3046224,0
2006-07-10,67.464,68.493,67.464,67.708,3157255,0
2006-07-11,67.521,68.963,66.477,68.813,4526209,0
2006-07-12,68.66,69.083,67.75,68.214,3154053,0
2006-07-13,68.027,68.315,66.99,67.092,4240556,0
2006-07-14,67.092,67.1,64.817,65.121,6448321,0
2006-07-17,65.844,67.245,65.583,66.554,5356717,0
2006-07-18,67.017,67.656,65.728,66.739,5103926,0
2006-07-19,66.865,69.606,66.057,69.369,6009282,0
2006-07-20,69.882,69.967,67.961,68.02,5463600,0
2006-07-21,68.02,68.02,66.223,66.664,4783273,0
2006-07-24,66.972,68.795,66.958,68.652,4773073,0
2006-07-25,68.072,70.86,68.027,70.598,5406302,0
2006-07-26,69.276,69.428,67.1,67.355,7870301,0
2006-07-27,67.439,67.683,65.88,66.35,6171090,0
2006-07-28,66.932,67.521,66.343,66.517,5121242,0
2006-07-31,66.14,66.191,65.164,65.264,6547255,0
2006-08-01,65.264,65.988,64.506,65.896,5343194,0
2006-08-02,66.343,67.143,66.089,66.276,4483741,0
2006-08-03,65.65,67.347,65.264,66.932,4350050,0
2006-08-04,67.574,68.027,66.721,67.008,4263808,0
2006-08-07,66.679,67.396,66.276,67.227,3822396,0
2006-08-08,67.061,68.138,65.619,65.88,6698032,0
2006-08-09,65.962,66.613,64.665,65.043,4924915,0
2006-08-10,64.74,64.74,63.282,64.238,6649870,0
2006-08-11,64.255,64.711,63.782,64.033,3868661,0
2006-08-14,64.613,65.067,63.351,63.551,4474727,0
2006-08-15,64.067,64.655,63.804,64.557,4171280,0
2006-08-16,65.076,66.554,64.791,66.453,4960503,0
2006-08-17,66.453,66.958,65.65,66.25,3421322,0
2006-08-18,66.326,66.326,65.043,65.432,4063566,0
2006-08-21,65.432,65.432,64.497,64.599,3003039,0
2006-08-22,64.909,65.625,64.277,64.867,3114787,0
2006-08-23,64.909,65.373,64.126,64.372,2946926,0
2006-08-24,64.782,64.943,63.223,63.427,3920262,0
2006-08-25,63.427,63.729,62.001,62.321,5461937,0
2006-08-28,62.414,63.241,61.578,62.986,5620660,0
2006-08-29,64.033,64.058,61.453,62.194,8513852,0
2006-08-30,62.381,63.477,62.076,63.241,4560373,0
2006-08-31,63.012,63.711,63.012,63.139,3625119,0
2006-09-01,63.223,63.991,62.77,63.586,3883369,0
2006-09-05,63.855,64.316,63.266,63.528,3172204,0
2006-09-06,63.528,63.686,62.55,62.753,3587397,0
2006-09-07,62.753,62.753,61.336,61.428,5068808,0
2006-09-08,61.79,62.058,60.838,61.369,5877250,0
2006-09-11,60.804,62.489,60.804,62.228,4190850,0
2006-09-12,62.203,62.701,62.049,62.6,3932245,0
2006-09-13,62.683,64.479,62.683,64.335,5796581,0
2006-09-14,63.282,63.765,62.93,63.232,6205136,0
2006-09-15,63.695,64.067,62.994,63.232,4939980,0
2006-09-18,63.308,63.765,63.055,63.401,2822136,0
2006-09-19,63.52,63.646,62.507,63.114,2768748,0
2006-09-20,63.655,64.405,63.655,64.229,4698693,0
2006-09-21,64.951,65.138,63.855,64.158,5247103,0
2006-09-22,64.238,65.558,63.847,65.121,5553044,0
2006-09-25,65.5,66.216,65.219,65.509,5482935,0
2006-09-26,65.88,66.839,65.219,66.595,5001312,0
2006-09-27,66.739,67.404,66.739,66.941,5005581,0
2006-09-28,67.076,67.733,66.807,66.831,5244023,0
2006-09-29,67.017,67.227,66.42,66.468,4769396,0
2006-10-02,66.891,67.674,66.459,67.413,6769920,0
2006-10-03,67.422,69.201,67.422,68.938,7001003,0
2006-10-04,69.545,70.792,69.13,70.776,8556796,0
2006-10-05,70.783,70.91,70.018,70.49,4372588,0
2006-10-06,70.49,71.139,70.086,70.544,4300579,0
2006-10-09,70.55,70.701,69.522,69.639,5247699,0
2006-10-10,69.545,69.687,68.957,69.235,4749584,0
2006-10-11,69.083,69.124,68.188,68.82,3794042,0
2006-10-12,69.293,70.695,69.209,70.507,4881140,0
2006-10-13,70.178,70.261,68.971,69.452,4751244,0
2006-10-16,69.452,69.842,68.82,69.68,2924034,0
2006-10-17,69.503,69.503,68.704,69.369,3436620,0
2006-10-18,69.561,70.357,69.075,69.748,4357877,0
2006-10-19,69.748,69.935,68.93,69.47,2848351,0
2006-10-20,69.882,69.882,68.872,68.906,3545642,0
2006-10-23,68.899,69.833,68.704,69.799,3317161,0
2006-10-24,70.052,70.716,69.732,70.462,4505923,0
2006-10-25,69.631,69.631,67.945,68.162,8297953,0
2006-10-26,68.072,68.072,65.558,66.712,12544915,0
2006-10-27,66.739,67.778,66.191,67.219,8080275,0
2006-10-30,67.649,68.315,67.447,67.623,4400111,0
2006-10-31,67.945,67.945,66.856,67.322,4678408,0
2006-11-01,67.447,68.072,67.204,67.488,3715990,0
2006-11-02,67.488,67.778,66.688,66.766,4797983,0
2006-11-03,66.99,67.733,66.925,67.413,3166149,0
2006-11-06,67.422,68.172,67.422,67.842,3610292,0
2006-11-07,68.053,71.636,67.945,71.525,14013870,0
2006-11-08,71.019,72.387,70.413,72.033,9857539,0
2006-11-09,72.285,72.918,71.695,71.747,7087244,0
2006-11-10,72.833,73.321,72.023,72.175,6516889,0
2006-11-13,72.245,72.784,71.897,72.236,3935923,0
2006-11-14,72.236,72.573,71.453,72.276,4108171,0
2006-11-15,72.833,73.828,72.791,73.407,6904798,0
2006-11-16,74.115,75.389,73.76,74.781,8217524,0
2006-11-17,75.069,75.559,74.662,75.462,6767190,0
2006-11-20,75.069,75.211,74.705,75.125,6566237,0
2006-11-21,75.741,77.597,75.505,76.795,10037849,0
2006-11-22,76.795,77.209,75.684,75.952,5315435,0
2006-11-24,75.237,75.934,75.151,75.674,1436454,0
2006-11-27,75.87,75.893,73.297,73.651,7435058,0
2006-11-28,74.309,74.806,73.382,74.131,5858747,0
2006-11-29,74.384,75.406,74.125,74.934,5252325,0
2006-11-30,75.108,75.398,73.425,74.628,4907593,0
2006-12-01,75.533,75.909,74.73,75.488,6097896,0
2006-12-04,75.488,76.371,75.381,75.514,4143518,0
2006-12-05,75.524,76.795,75.17,76.484,5201911,0
2006-12-06,77.216,77.428,76.509,76.568,4973314,0
2006-12-07,76.962,77.26,75.657,75.878,4426085,0
2006-12-08,75.925,76.477,75.471,75.979,3309455,0
2006-12-11,75.674,76.035,75.462,75.684,2779668,0
2006-12-12,75.893,76.5,75.657,76.13,4317189,0
2006-12-13,76.559,76.704,75.353,75.533,4321816,0
2006-12-14,75.277,75.979,75.093,75.807,4148625,0
2006-12-15,76.01,76.627,76.01,76.46,6259466,0
2006-12-18,76.5,76.627,75.371,75.495,3048237,0
2006-12-19,75.025,76.239,74.999,76.01,3114432,0
2006-12-20,76.019,76.371,75.178,75.952,3815633,0
2006-12-21,75.7,76.207,75.415,75.816,3345159,0
2006-12-22,75.572,75.589,74.476,74.822,2925575,0
2006-12-26,74.981,75.025,74.476,74.848,1847495,0
2006-12-27,75.151,75.406,74.806,74.925,2355218,0
2006-12-28,74.899,75.193,74.527,75.025,1495055,0
2006-12-29,75.237,75.415,74.813,74.889,2081311,0
2007-01-03,74.942,76.123,74.562,75.17,5689226,0
2007-01-04,74.468,75.725,73.347,75.471,3108025,0
2007-01-05,75.684,75.87,74.604,75.151,3758100,0
2007-01-08,74.695,75.371,73.81,74.974,3545755,0
2007-01-09,74.965,75.622,73.81,74.205,4952199,0
2007-01-10,74.215,75.312,74.181,75.253,4517191,0
2007-01-11,74.999,75.253,74.453,74.889,4802727,0
2007-01-12,74.637,74.899,73.76,74.293,4457762,0
2007-01-16,74.393,74.613,73.592,74.181,6458404,0
2007-01-17,74.2,75.48,73.526,74.881,5249836,0
2007-01-18,75.132,75.345,73.978,74.181,3797366,0
2007-01-19,74.562,75.108,74.014,74.714,5182688,0
2007-01-22,73.769,74.063,71.5,72.158,9996451,0
2007-01-23,71.662,74.333,71.652,73.642,7498051,0
2007-01-24,73.634,73.978,72.934,73.845,3868184,0
2007-01-25,73.592,73.71,72.495,72.632,3235669,0
2007-01-26,72.495,72.707,71.316,72.016,5817585,0
2007-01-29,71.695,72.495,71.652,72.074,3678030,0
2007-01-30,72.285,73.002,72.118,72.495,3738053,0
2007-01-31,75.277,76.154,75.025,75.495,13722406,0
2007-02-01,75.825,77.757,75.639,76.753,7855712,0
2007-02-02,76.753,77.115,75.825,75.909,6047718,0
2007-02-05,76.247,77.066,76.13,76.477,3592738,0
2007-02-06,76.712,76.712,75.784,76.696,4177684,0
2007-02-07,76.365,76.88,75.616,76.163,3337690,0
2007-02-08,75.566,76.172,74.646,75.462,6115929,0
2007-02-09,75.319,76.123,75.052,75.87,5080554,0
2007-02-12,75.488,75.776,74.839,75.193,4084175,0
2007-02-13,75.193,75.337,74.434,75.269,3570503,0
2007-02-14,75.253,76.01,75.253,75.816,4585826,0
2007-02-15,75.886,77.386,75.751,77.308,6763988,0
2007-02-16,77.536,77.553,76.484,76.66,5392187,0
2007-02-20,77.131,77.294,75.733,76.735,4674494,0
2007-02-21,76.123,77.553,75.909,76.678,5897776,0
2007-02-22,76.795,77.496,76.096,76.359,3768184,0
2007-02-23,76.045,76.586,75.87,76.105,2777886,0
2007-02-26,76.272,76.484,74.656,74.965,5383142,0
2007-02-27,74.181,74.772,71.856,73.509,7537906,0
2007-02-28,73.676,74.527,72.537,73.557,7228649,0
2007-03-01,73.002,74.856,72.42,74.054,6109925,0
2007-03-02,74.072,74.637,73.347,73.365,5109496,0
2007-03-05,73.304,74.342,72.825,73.356,4486155,0
2007-03-06,74.205,74.205,73.382,74.032,3940548,0
2007-03-07,74.032,75.237,74.032,74.781,6175598,0
2007-03-08,75.007,75.589,74.695,74.934,3335196,0
2007-03-09,75.616,75.944,75.142,75.454,3345159,0
2007-03-12,75.025,77.444,75.025,76.88,7075146,0
2007-03-13,76.627,76.795,75.406,75.406,6225421,0
2007-03-14,75.406,76.123,74.628,75.853,4778170,0
2007-03-15,75.853,76.762,75.505,76.744,4168410,0
2007-03-16,76.744,76.744,75.597,75.87,6898273,0
2007-03-19,76.291,76.668,75.784,76.138,4233008,0
2007-03-20,76.138,76.652,75.886,76.005,4135094,0
2007-03-21,76.005,76.668,75.406,76.541,5018035,0
2007-03-22,76.207,76.541,75.768,76.35,4225015,0
2007-03-23,75.692,76.97,75.692,76.696,2733951,0
2007-03-26,76.61,76.66,75.733,76.568,3882639,0
2007-03-27,76.371,76.712,75.87,76.307,3188471,0
2007-03-28,76.105,76.212,75.034,75.406,5446636,0
2007-03-29,75.961,76.324,75.161,75.666,4175966,0
2007-03-30,75.55,75.925,74.73,74.951,5442727,0
2007-04-02,74.942,75.034,74.25,74.881,4081004,0
2007-04-03,75.294,76.07,75.102,75.784,4655395,0
2007-04-04,75.792,76.38,75.7,76.096,3029559,0
2007-04-05,76.035,76.491,76.035,76.291,3556195,0
2007-04-09,76.686,76.686,75.886,75.893,3743060,0
2007-04-10,75.825,76.601,75.825,76.578,3392986,0
2007-04-11,76.627,76.704,75.572,75.844,4109906,0
2007-04-12,75.853,76.596,75.363,76.586,3126168,0
2007-04-13,76.795,76.795,76.019,76.735,3601090,0
2007-04-16,76.712,76.947,75.807,76.13,4445866,0
2007-04-17,76.123,76.829,75.909,76.247,4658134,0
2007-04-18,76.247,79.382,76.154,79.138,11258077,0
2007-04-19,78.81,79.873,78.196,78.388,7345221,0
2007-04-20,79.046,79.341,78.45,78.641,7159275,0
2007-04-23,79.326,79.444,78.657,78.938,5811909,0
2007-04-24,79.999,80.049,78.71,78.963,6826330,0
2007-04-25,79.779,79.873,78.187,79.821,9188197,0
2007-04-26,79.694,80.572,79.275,79.46,5739535,0
2007-04-27,79.452,79.532,78.632,79.256,4183646,0
2007-04-30,79.256,79.334,78.27,78.398,4450159,0
2007-05-01,78.524,78.945,77.975,78.593,3845410,0
2007-05-02,78.463,79.628,78.261,79.097,4062795,0
2007-05-03,79.307,79.653,78.818,79.113,3664632,0
2007-05-04,79.532,79.559,78.497,78.912,3625127,0
2007-05-07,79.071,80.085,78.945,79.711,4766800,0
2007-05-08,79.587,79.587,78.986,79.415,5252443,0
2007-05-09,79.13,79.469,78.693,79.307,3570223,0
2007-05-10,79.03,79.374,78.144,78.229,3160222,0
2007-05-11,78.237,79.434,77.873,78.734,3205473,0
2007-05-14,78.734,79.358,78.667,78.87,2461977,0
2007-05-15,79.224,80.462,79.063,79.526,5938310,0
2007-05-16,79.662,80.47,79.662,80.371,4878589,0
2007-05-17,80.371,81.921,80.275,81.591,5763509,0
2007-05-18,81.829,82.19,81.152,81.455,5007683,0
2007-05-21,81.281,82.393,81.138,81.686,5354509,0
2007-05-22,81.97,82.276,81.23,81.33,4488698,0
2007-05-23,80.885,81.303,80.387,80.563,5413759,0
2007-05-24,80.841,83.32,80.714,82.124,8837374,0
2007-05-25,82.866,83.152,82.08,82.822,3854429,0
2007-05-29,83.05,83.625,82.579,83.033,3909288,0
2007-05-30,83.007,84.837,82.866,84.762,6876927,0
2007-05-31,84.879,85.106,84.696,84.796,5027245,0
2007-06-01,85.519,85.519,83.832,84.154,4808126,0
2007-06-04,85.141,85.141,83.877,84.282,3225328,0
2007-06-05,84.246,84.265,83.32,83.877,3886516,0
2007-06-06,83.43,83.625,82.348,82.857,4067442,0
2007-06-07,82.857,83.531,81.609,81.634,5590651,0
2007-06-08,81.517,82.797,80.848,82.773,4687680,0
2007-06-11,82.822,83.279,82.124,82.231,3968426,0
2007-06-12,82.231,82.267,81.027,81.33,5959013,0
2007-06-13,81.87,83.076,81.704,83.007,6326730,0
2007-06-14,83.456,83.877,83.228,83.43,4075916,0
2007-06-15,83.895,84.297,82.552,82.738,8515094,0
2007-06-18,82.639,83.101,82.014,82.107,4874729,0
2007-06-19,82.107,82.813,81.356,81.704,6073929,0
2007-06-20,81.854,82.374,80.934,80.994,5615678,0
2007-06-21,80.994,81.939,80.229,81.939,7460276,0
2007-06-22,81.465,81.686,80.589,80.857,6357084,0
2007-06-25,80.926,81.406,79.914,80.563,5141171,0
2007-06-26,80.419,81.321,79.974,80.068,5176992,0
2007-06-27,79.502,79.999,78.885,79.789,5329314,0
2007-06-28,80.085,80.58,79.46,80.22,4161076,0
2007-06-29,80.387,81.212,80.292,81.058,6864108,0
2007-07-02,81.534,81.811,81.152,81.574,3343299,0
2007-07-03,81.599,82.662,81.599,82.316,2529038,0
2007-07-05,82.205,83.017,81.961,82.916,3047051,0
2007-07-06,82.722,83.639,82.631,83.354,3073572,0
2007-07-09,85.133,85.411,83.962,84.214,6747711,0
2007-07-10,84.804,84.854,83.987,84.51,7925937,0
2007-07-11,84.701,84.998,83.927,84.399,5466447,0
2007-07-12,84.72,84.989,84.096,84.953,5394273,0
2007-07-13,85.293,86.347,84.804,85.883,5041404,0
2007-07-16,85.919,86.126,85.141,86.044,4041380,0
2007-07-17,85.911,86.598,85.477,86.028,3977085,0
2007-07-18,85.856,86.616,85.049,85.831,5137410,0
2007-07-19,85.671,86.676,85.671,86.388,2957235,0
2007-07-20,86.659,88.022,86.277,87.551,7889286,0
2007-07-23,88.075,88.125,87.01,87.704,4793949,0
2007-07-24,87.206,89.077,87.114,87.502,6565756,0
2007-07-25,90.179,90.906,89.676,90.395,12340312,0
2007-07-26,89.407,90.026,86.179,87.417,12430296,0
2007-07-27,87.332,89.685,87.332,87.426,9197381,0
2007-07-30,88.175,89.483,87.669,88.968,7474120,0
2007-07-31,89.809,89.809,87.088,87.19,8179773,0
2007-08-01,86.853,88.376,86.827,88.116,8236218,0
2007-08-02,88.528,89.357,88.102,89.297,5640448,0
2007-08-03,88.935,89.65,87.857,87.873,6452234,0
2007-08-06,88.083,88.386,86.054,87.957,7483201,0
2007-08-07,87.417,87.77,86.235,87.01,6227834,0
2007-08-08,86.911,87.831,84.898,86.591,6874280,0
2007-08-09,84.963,86.179,82.631,82.866,10309448,0
2007-08-10,81.727,83.043,79.239,82.983,13501628,0
2007-08-13,83.842,85.064,83.665,84.34,7289149,0
2007-08-14,84.577,84.906,82.107,82.19,5729817,0
2007-08-15,81.767,83.288,80.26,80.514,6319364,0
2007-08-16,80.194,80.253,75.934,78.178,17439027,0
2007-08-17,79.906,82.384,79.779,80.866,9986393,0
2007-08-20,81.144,82.223,79.873,81.948,5710103,0
2007-08-21,81.625,81.97,80.986,81.727,3799646,0
2007-08-22,82.19,83.329,81.767,82.604,4935000,0
2007-08-23,83.413,83.413,81.113,81.55,5192180,0
2007-08-24,81.583,83.118,81.455,83.007,5160633,0
2007-08-27,82.67,83.413,81.878,83.067,3878635,0
2007-08-28,82.604,82.933,80.454,80.631,6330286,0
2007-08-29,81.348,82.231,80.792,81.686,6087573,0
2007-08-30,81.152,82.334,80.866,81.643,4865604,0
2007-08-31,82.612,83.101,81.517,81.517,4700711,0
2007-09-04,81.011,81.186,79.999,80.857,8027364,0
2007-09-05,80.253,82.393,79.256,80.792,12781973,0
2007-09-06,80.539,81.132,79.662,81.095,7900554,0
2007-09-07,80.253,81.011,79.797,79.949,6722189,0
2007-09-10,80.093,80.876,79.283,80.362,5629911,0
2007-09-11,80.91,82.501,80.522,82.141,5699339,0
2007-09-12,81.948,83.228,81.767,82.88,5228481,0
2007-09-13,83.118,83.767,82.906,83.413,4737366,0
2007-09-14,82.949,83.943,82.631,83.752,5003444,0
2007-09-17,83.288,84.071,82.67,83.152,4486886,0
2007-09-18,83.118,83.303,81.295,83.007,11833170,0
2007-09-19,83.792,84.889,83.495,84.314,8203521,0
2007-09-20,84.246,85.438,84.246,85.349,5602985,0
2007-09-21,86.277,87.02,85.349,86.48,7866147,0
2007-09-24,86.827,87.468,86.322,86.867,5768704,0
2007-09-25,86.606,88.528,86.438,88.455,5968238,0
2007-09-26,88.766,89.34,87.038,88.049,5974999,0
2007-09-27,88.049,89.483,87.669,88.903,4726335,0
2007-09-28,88.68,89.321,87.865,88.504,5218401,0
2007-10-01,88.893,90.198,88.696,89.899,4360370,0
2007-10-02,89.882,90.324,88.741,89.297,5305351,0
2007-10-03,88.793,89.128,87.882,88.277,4336405,0
2007-10-04,88.639,89.105,88.049,88.092,4093698,0
2007-10-05,88.848,88.935,85.216,86.196,9839154,0
2007-10-08,87.045,87.045,84.373,85.199,6309645,0
2007-10-09,85.411,85.781,84.011,85.519,6601051,0
2007-10-10,85.049,86.322,81.803,83.185,30016519,0
2007-10-11,83.877,83.943,80.049,81.144,15652400,0
2007-10-12,81.018,82.267,80.437,81.508,11277108,0
2007-10-15,80.91,81.348,79.622,79.94,9577197,0
2007-10-16,79.662,81.212,78.423,80.876,11676268,0
2007-10-17,81.366,81.811,79.771,80.58,9616847,0
2007-10-18,80.387,81.893,79.914,81.72,7952867,0
2007-10-19,81.383,81.767,79.063,79.156,10919664,0
2007-10-22,78.532,80.117,78.061,80.022,9416554,0
2007-10-23,80.723,80.893,79.374,80.04,7246914,0
2007-10-24,80.665,80.994,78.414,79.46,11525125,0
2007-10-25,79.982,83.43,77.553,80.926,9687514,0
2007-10-26,81.138,81.391,80.125,80.941,6151162,0
2007-10-29,80.74,82.276,80.284,81.759,10598606,0
2007-10-30,81.979,83.118,81.767,82.046,8948619,0
2007-10-31,82.738,83.211,82.046,83.11,7046912,0
2007-11-01,82.866,83.025,81.348,81.432,7602326,0
2007-11-02,81.446,82.51,81.212,82.411,6655799,0
2007-11-05,82.267,83.176,81.356,82.587,5288299,0
2007-11-06,82.612,82.975,81.72,82.357,4851808,0
2007-11-07,81.767,82.604,81.018,81.676,6797829,0
2007-11-08,81.743,81.979,79.999,81.161,8293967,0
2007-11-09,80.147,80.714,79.298,79.415,7274016,0
2007-11-12,79.452,79.587,78.144,78.279,7568489,0
2007-11-13,79.097,79.367,78.288,78.986,7723580,0
2007-11-14,79.358,79.452,77.975,78.221,7751712,0
2007-11-15,77.098,78.279,76.686,76.997,7940365,0
2007-11-16,77.553,77.597,75.406,75.862,10971814,0
2007-11-19,75.533,75.8,74.283,74.41,11085404,0
2007-11-20,74.444,74.981,73.274,74.063,10369412,0
2007-11-21,73.154,74.604,73.129,73.685,8408441,0
2007-11-23,74.604,75.58,74.243,75.48,3935301,0
2007-11-26,76.291,77.881,75.751,75.807,8408062,0
2007-11-27,76.35,78.016,76.307,77.326,8413281,0
2007-11-28,78.069,79.097,77.351,78.912,8225016,0
2007-11-29,78.912,79.469,78.069,78.575,5518639,0
2007-11-30,79.747,79.747,77.317,78.008,11994317,0
2007-12-03,77.975,78.568,77.268,77.377,6433554,0
2007-12-04,77.073,77.377,75.741,75.862,8399802,0
2007-12-05,76.627,77.688,76.172,76.46,10878730,0
2007-12-06,77.131,77.926,76.568,77.368,6895558,0
2007-12-07,77.855,78.938,77.553,78.532,6327890,0
2007-12-10,78.608,78.608,77.368,78.094,7083359,0
2007-12-11,78.094,78.398,74.283,74.772,12251935,0
2007-12-12,74.181,75.471,72.118,73.274,22094643,0
2007-12-13,73.062,74.951,72.833,74.646,8923214,0
2007-12-14,74.637,75.862,74.205,74.537,5917898,0
2007-12-17,74.359,74.942,73.509,73.676,5864143,0
2007-12-18,74.072,74.072,72.663,73.481,6549250,0
2007-12-19,73.97,74.324,72.893,73.018,10226254,0
2007-12-20,73.407,73.685,72.902,73.5,3953546,0
2007-12-21,74.215,75.312,74.014,75.084,9088728,0
2007-12-24,75.488,76.189,75.488,75.886,2309436,0
2007-12-26,75.886,75.979,75.262,75.87,3242032,0
2007-12-27,75.862,75.862,74.461,74.925,3428499,0
2007-12-28,75.025,75.117,73.745,74.393,3473493,0
2007-12-31,74.301,74.42,73.542,73.728,3720803,0
2008-01-02,73.818,74.039,72.495,73.018,5104436,0
2008-01-03,73.399,73.88,73.121,73.321,4064493,0
2008-01-04,72.767,73.472,72.236,72.344,6398012,0
2008-01-07,72.707,72.749,69.267,69.856,11817320,0
2008-01-08,70.062,70.279,67.143,67.361,11637918,0
2008-01-09,67.186,67.801,65.593,67.691,12224303,0
2008-01-10,67.322,70.126,67.322,69.428,11164391,0
2008-01-11,68.93,68.938,67.439,67.875,7777831,0
2008-01-14,68.56,69.436,67.565,68.846,9172891,0
2008-01-15,68.678,68.957,64.067,65.634,19534205,0
2008-01-16,65.593,68.542,64.487,67.329,15768210,0
2008-01-17,68.451,69.537,66.613,67.035,11036744,0
2008-01-18,67.649,68.129,65.549,66.089,9118599,0
2008-01-22,62.827,66.374,62.719,65.417,10086931,0
2008-01-23,63.646,65.067,62.481,64.548,15454131,0
2008-01-24,65.382,66.04,64.47,65.432,8836424,0
2008-01-25,66.301,67.16,64.884,64.934,9258959,0
2008-01-28,65.036,65.518,64.47,65.417,5769435,0
2008-01-29,66.231,68.331,65.981,68.248,10706608,0
2008-01-30,67.186,71.544,67.177,69.849,13441462,0
2008-01-31,68.938,70.676,68.112,70.119,9356848,0
2008-02-01,70.279,70.801,68.997,69.764,7931195,0
2008-02-04,69.783,70.269,69.049,69.882,3684310,0
2008-02-05,68.795,69.783,68.576,68.862,5565414,0
2008-02-06,69.04,69.083,67.1,67.361,6324800,0
2008-02-07,66.35,67.641,66.35,67.227,8041680,0
2008-02-08,66.999,67.557,66.438,66.874,5152281,0
2008-02-11,66.981,68.612,66.468,68.389,5810492,0
2008-02-12,68.957,71.258,68.652,70.439,9466344,0
2008-02-13,71.107,72.184,70.82,72.057,7598004,0
2008-02-14,72.218,72.545,71.57,71.839,7866818,0
2008-02-15,71.704,72.008,70.956,71.803,6819347,0
2008-02-19,72.59,73.236,71.509,71.964,4932839,0
2008-02-20,71.205,71.39,69.926,70.81,8928234,0
2008-02-21,70.91,71.619,69.016,69.13,7933932,0
2008-02-22,69.553,70.143,68.914,69.999,6203107,0
2008-02-25,70.188,71.435,70.07,71.364,6465772,0
2008-02-26,71.755,71.755,70.726,71.292,6135020,0
2008-02-27,70.996,71.812,70.304,70.769,5545843,0
2008-02-28,70.397,71.652,69.742,71.485,6794152,0
2008-02-29,70.839,71.232,69.461,69.79,8380964,0
2008-03-03,66.865,68.188,66.807,68.002,11356593,0
2008-03-04,67.252,67.43,66.04,67.117,9737975,0
2008-03-05,67.286,68.55,67.16,68.035,6725564,0
2008-03-06,67.902,68.044,66.917,67.026,5342286,0
2008-03-07,66.587,66.595,64.381,64.574,11455888,0
2008-03-10,64.512,64.665,62.701,62.701,11780173,0
2008-03-11,63.038,63.855,61.022,61.875,16770793,0
2008-03-12,62.139,63.012,60.804,61.076,10637001,0
2008-03-13,60.533,62.736,60.342,62.531,12871663,0
2008-03-14,63.891,65.067,63.333,64.261,15688846,0
2008-03-17,62.77,64.238,62.489,63.636,6711977,0
2008-03-18,64.909,64.909,63.443,64.512,6695914,0
2008-03-19,64.893,64.909,61.917,61.917,10908446,0
2008-03-20,62.001,63.223,61.3,63.055,9592077,0
2008-03-24,63.436,64.47,63.047,64.308,5757811,0
2008-03-25,64.809,64.809,63.341,63.983,7080992,0
2008-03-26,63.782,64.487,63.729,64.316,5160992,0
2008-03-27,63.948,64.372,62.498,62.567,9145379,0
2008-03-28,62.753,62.912,61.605,61.933,5476737,0
2008-03-31,62.381,62.868,61.875,62.691,8771933,0
2008-04-01,63.241,63.974,63.055,63.965,7065389,0
2008-04-02,64.15,65.067,63.839,64.782,7261560,0
2008-04-03,64.53,65.093,63.983,64.183,6639618,0
2008-04-04,64.1,64.599,63.502,63.773,6034000,0
2008-04-07,64.512,64.512,63.121,63.207,6392385,0
2008-04-08,62.809,63.551,62.414,63.241,6638164,0
2008-04-09,64.673,67.355,64.326,66.258,23148068,0
2008-04-10,66.132,66.637,65.574,66.115,9340335,0
2008-04-11,65.456,66.098,64.673,64.791,6438639,0
2008-04-14,64.639,65.449,64.629,65.093,5844149,0
2008-04-15,65.382,65.473,63.729,63.812,7518171,0
2008-04-16,64.326,64.843,63.765,64.629,5807569,0
2008-04-17,64.405,65.129,64.405,64.834,4111803,0
2008-04-18,65.329,66.679,65.329,66.31,7998850,0
2008-04-21,66.35,66.908,65.896,66.671,5627788,0
2008-04-22,66.865,67.43,65.542,66.223,9034035,0
2008-04-23,67.076,70.269,67.076,69.201,18374113,0
2008-04-24,69.537,70.279,68.828,69.967,6827481,0
2008-04-25,70.287,71.865,70.287,71.517,9911207,0
2008-04-28,71.662,72.192,71.044,71.636,6380786,0
2008-04-29,71.266,72.874,71.266,72.101,5320713,0
2008-04-30,72.353,72.647,71.34,71.534,6193038,0
2008-05-01,71.534,72.057,71.292,72.001,6029955,0
2008-05-02,72.767,72.918,71.636,72.236,4489346,0
2008-05-05,71.922,72.554,71.652,72.429,4610314,0
2008-05-06,72.15,72.672,71.764,72.624,6025284,0
2008-05-07,72.522,72.582,71.695,71.712,3538709,0
2008-05-08,71.409,71.821,70.81,71.453,3169152,0
2008-05-09,71.172,71.444,70.598,70.86,3947953,0
2008-05-12,71.147,71.652,70.205,71.107,6366756,0
2008-05-13,71.644,71.897,70.9,71.72,5091864,0
2008-05-14,71.905,73.062,71.72,72.236,5824380,0
2008-05-15,72.254,72.616,71.652,72.118,7125045,0
2008-05-16,72.362,72.362,71.435,71.795,8457891,0
2008-05-19,72.126,74.429,71.652,73.399,8513000,0
2008-05-20,73.382,73.382,71.325,71.771,6759325,0
2008-05-21,72.001,72.158,68.096,68.443,12867622,0
2008-05-22,68.324,68.889,67.902,68.626,7512705,0
2008-05-23,68.458,69.201,68.155,68.685,5310427,0
2008-05-27,68.787,70.222,68.787,69.856,5372478,0
2008-05-28,70.178,70.178,68.349,69.235,4905638,0
2008-05-29,68.971,69.967,68.324,69.218,4110595,0
2008-05-30,69.461,69.917,68.291,69.774,5528222,0
2008-06-02,69.639,69.639,67.834,68.407,5328585,0
2008-06-03,68.704,68.957,65.164,65.853,12082037,0
2008-06-04,65.365,66.447,65.313,65.767,8007369,0
2008-06-05,65.914,65.92,64.74,65.172,6865212,0
2008-06-06,64.521,64.548,61.539,61.672,15168077,0
2008-06-09,61.875,62.481,61.657,62.338,7863307,0
2008-06-10,61.925,62.472,61.336,62.103,6730685,0
2008-06-11,61.908,62.186,61.479,61.8,7763834,0
2008-06-12,62.389,64.951,62.203,62.481,11619358,0
2008-06-13,63.021,63.636,62.701,63.325,7220922,0
2008-06-16,63.028,63.603,62.406,63.241,4129509,0
2008-06-17,63.545,63.646,62.221,62.701,7715119,0
2008-06-18,61.85,64.354,61.85,62.93,13683033,0
2008-06-19,63.266,65.085,62.955,64.867,8944103,0
2008-06-20,65.583,65.583,63.782,63.923,10520156,0
2008-06-23,64.261,64.47,63.325,63.72,4788467,0
2008-06-24,63.427,63.737,62.489,63.047,5871699,0
2008-06-25,60.931,61.36,58.301,58.704,25044873,0
2008-06-26,57.953,59.339,57.364,57.499,13030044,0
2008-06-27,57.153,57.263,55.955,56.411,12175421,0
2008-06-30,56.17,56.27,55.258,55.4,10156058,0
2008-07-01,54.792,55.821,54.422,55.172,11576080,0
2008-07-02,55.484,55.628,53.867,53.867,12024466,0
2008-07-03,53.958,54.456,53.562,54.347,4815327,0
2008-07-07,54.507,55.373,53.587,54.194,7325677,0
2008-07-08,54.312,55.634,54.127,55.57,7935901,0
2008-07-09,55.686,56.673,55.063,55.291,11405554,0
2008-07-10,55.596,56.06,54.802,55.628,7988379,0
2008-07-11,55.088,55.088,52.99,53.344,11610422,0
2008-07-14,54.288,54.288,52.794,53.269,6578361,0
2008-07-15,52.313,54.254,52.282,53.851,9400739,0
2008-07-16,53.875,55.366,53.529,55.283,6694962,0
2008-07-17,55.68,56.664,54.835,56.411,8419757,0
2008-07-18,56.261,57.61,56.091,57.441,10026369,0
2008-07-21,57.889,58.074,56.732,57.526,2942289,0
2008-07-22,57.811,58.588,57.119,58.384,7300153,0
2008-07-23,56.69,57.33,55.318,56.243,13095951,0
2008-07-24,55.501,55.713,52.304,52.713,16693813,0
2008-07-25,53.235,54.067,52.551,53.807,10874891,0
2008-07-28,53.799,54.003,52.484,52.551,7417799,0
2008-07-29,52.804,53.529,52.533,53.284,6667641,0
2008-07-30,53.689,53.891,53.109,53.799,7127145,0
2008-07-31,53.109,53.109,51.432,51.514,12554871,0
2008-08-01,51.759,52.501,51.229,52.275,8322323,0
2008-08-04,52.331,52.543,51.53,51.726,7196134,0
2008-08-05,52.154,55.366,52.145,54.961,10606421,0
2008-08-06,54.694,55.653,53.95,55.131,7402270,0
2008-08-07,54.574,55.786,54.498,54.534,8765603,0
2008-08-08,54.685,57.953,54.213,57.205,11967506,0
2008-08-11,57.229,57.238,55.813,56.161,8151919,0
2008-08-12,56.388,56.438,55.275,55.579,7618403,0
2008-08-13,55.704,55.83,53.95,54.169,10659749,0
2008-08-14,53.731,55.157,53.487,54.599,11099337,0
2008-08-15,54.903,55.07,53.799,54.329,9101735,0
2008-08-18,54.372,54.978,53.26,53.649,5816323,0
2008-08-19,53.514,54.112,52.785,53.067,9609756,0
2008-08-20,53.101,53.925,52.442,53.284,4702769,0
2008-08-21,53.084,53.775,52.442,53.571,4802515,0
2008-08-22,53.9,55.391,53.537,55.258,6513509,0
2008-08-25,54.717,55.206,53.595,54.012,5431083,0
2008-08-26,54.027,54.28,52.998,53.496,5324536,0
2008-08-27,53.587,54.961,53.277,54.391,4782683,0
2008-08-28,54.607,56.462,54.169,55.924,5277212,0
2008-08-29,55.847,55.998,54.878,55.268,4640952,0
2008-09-02,56.481,57.719,55.157,55.526,7668220,0
2008-09-03,55.373,56.546,54.067,55.696,6206147,0
2008-09-04,54.802,55.046,52.297,53.132,12956067,0
2008-09-05,52.705,53.523,52.173,53.014,6653674,0
2008-09-08,52.659,54.012,52.145,53.875,9858284,0
2008-09-09,53.883,54.978,53.883,53.967,9196799,0
2008-09-10,53.595,53.79,51.91,52.018,10840574,0
2008-09-11,51.53,52.864,51.53,52.746,7237391,0
2008-09-12,52.587,53.461,52.01,53.361,6031517,0
2008-09-15,52.107,52.938,51.423,52.476,11658222,0
2008-09-16,51.438,53.109,50.713,52.028,10058605,0
2008-09-17,51.32,51.423,47.571,48.052,17497802,0
2008-09-18,48.631,49.45,45.689,48.987,16573886,0
2008-09-19,51.203,51.423,48.556,50.377,12886380,0
2008-09-22,50.015,50.925,49.112,49.575,7154807,0
2008-09-23,49.66,50.908,48.209,48.309,7869159,0
2008-09-24,48.505,49.625,47.99,48.353,6505562,0
2008-09-25,48.614,49.061,47.88,48.406,7570481,0
2008-09-26,47.832,49.316,47.216,49.163,6956642,0
2008-09-29,48.47,48.851,46.154,46.763,11126925,0
2008-09-30,47.45,48.598,46.888,48.344,7595058,0
2008-10-01,47.849,48.892,46.674,47.728,7380599,0
2008-10-02,47.484,48.024,44.965,45.165,9642017,0
2008-10-03,45.52,47.545,45.318,45.378,11046810,0
2008-10-06,43.639,44.677,40.362,43.238,14743534,0
2008-10-07,43.656,44.307,41.062,41.542,12963182,0
2008-10-08,40.81,42.147,39.773,40.211,14103475,0
2008-10-09,40.321,41.258,37.437,37.437,14518637,0
2008-10-10,33.828,37.302,33.718,35.238,24111510,0
2008-10-13,36.729,39.88,35.826,39.687,16952230,0
2008-10-14,40.994,41.703,36.762,37.993,14056443,0
2008-10-15,37.244,38.337,35.018,35.683,12031380,0
2008-10-16,35.944,37.933,33.712,37.756,13940521,0
2008-10-17,37.049,39.468,36.426,37.555,11916142,0
2008-10-20,37.715,39.426,36.856,39.374,9263164,0
2008-10-21,39.048,40.203,38.382,39.112,8727165,0
2008-10-22,37.226,37.849,35.238,36.173,11977290,0
2008-10-23,36.417,39.461,36.089,39.214,16563212,0
2008-10-24,35.826,39.822,35.193,38.137,11616133,0
2008-10-27,38.524,38.888,35.625,35.708,10957813,0
2008-10-28,39.157,41.349,36.778,41.231,17078534,0
2008-10-29,41.144,44.527,41.144,41.98,15226811,0
2008-10-30,44.071,44.51,40.953,42.738,11339568,0
2008-10-31,42.673,44.35,41.542,44.19,9990231,0
2008-11-03,43.751,44.828,42.842,44.551,9979203,0
2008-11-04,45.866,46.067,44.442,45.201,11013889,0
2008-11-05,44.257,44.332,41.305,41.77,11863938,0
2008-11-06,41.28,42.342,38.228,38.542,15308684,0
2008-11-07,38.542,39.873,38.228,39.266,8482699,0
2008-11-10,39.873,40.724,38.432,38.895,6292207,0
2008-11-11,38.355,38.355,36.038,37.065,9404289,0
2008-11-12,36.442,37.166,35.406,35.843,9180887,0
2008-11-13,35.432,36.518,32.934,36.384,16604787,0
2008-11-14,35.414,36.89,34.394,34.595,10568326,0
2008-11-17,34.233,36.08,34.141,34.713,8362833,0
2008-11-18,34.225,34.36,32.077,33.351,14480780,0
2008-11-19,33.112,33.828,31.57,31.594,12591283,0
2008-11-20,31.172,33.501,30.955,31.281,15901973,0
2008-11-21,31.342,33.66,30.491,33.368,15727675,0
2008-11-24,33.762,34.774,32.784,34.35,11485811,0
2008-11-25,34.182,34.394,33.333,33.87,11410329,0
2008-11-26,33.171,34.849,32.895,34.799,7421707,0
2008-11-28,34.705,36.08,34.648,35.938,3095113,0
2008-12-01,35.102,35.406,33.501,33.617,9273450,0
2008-12-02,34.173,34.562,33.087,34.309,7152196,0
2008-12-03,33.913,34.648,33.002,34.116,9498352,0
2008-12-04,33.584,34.84,32.456,33.036,8589985,0
2008-12-05,32.032,33.359,30.583,33.323,12532445,0
2008-12-08,34.015,36.829,33.753,36.121,15526251,0
2008-12-09,35.042,35.776,34.269,34.412,9852453,0
2008-12-10,34.975,35.987,34.512,35.137,6145980,0
2008-12-11,34.269,35.414,33.736,33.947,9123652,0
2008-12-12,33.351,33.501,32.202,33.045,12262830,0
2008-12-15,33.382,33.617,32.202,32.656,9752938,0
2008-12-16,33.054,35.406,32.202,35.319,13097977,0
2008-12-17,34.696,34.984,33.846,34.578,8623871,0
2008-12-18,34.824,35.193,34.3,34.621,10261987,0
2008-12-19,34.833,35.735,34.562,34.765,11748599,0
2008-12-22,34.269,35.033,33.718,34.664,6402504,0
2008-12-23,34.774,34.984,33.577,33.846,6252961,0
2008-12-24,33.922,34.386,33.753,33.82,2085621,0
2008-12-26,33.517,34.3,33.517,34.165,3325528,0
2008-12-29,34.038,34.182,33.296,33.712,4598638,0
2008-12-30,33.786,34.849,33.56,34.774,5389014,0
2008-12-31,35.059,36.29,34.984,35.971,6456925,0
2009-01-02,36.08,38.407,36.063,38.145,8315949,0
2009-01-05,38.355,39.461,37.766,38.921,8205842,0
2009-01-06,39.495,39.62,38.355,39.04,8518097,0
2009-01-07,38.02,38.447,37.235,37.732,7812970,0
2009-01-08,37.513,37.849,36.99,37.756,6496932,0
2009-01-09,37.766,38.06,37.033,37.471,6696420,0
2009-01-12,37.327,37.471,36.409,36.874,5918184,0
2009-01-13,36.569,36.771,35.238,35.792,7543846,0
2009-01-14,35.305,35.389,34.452,34.731,8724883,0
2009-01-15,34.621,35.067,33.305,34.528,10041554,0
2009-01-16,34.941,36.29,34.595,35.792,11045001,0
2009-01-20,35.471,36.029,33.888,34.023,11376810,0
2009-01-21,34.35,35.745,33.718,35.631,8224419,0
2009-01-22,35.176,36.038,34.705,35.625,7818393,0
2009-01-23,34.487,36.112,34.487,35.185,5222527,0
2009-01-26,35.792,36.899,35.457,36.257,5527047,0
2009-01-27,36.491,37.057,36.147,36.434,6190935,0
2009-01-28,36.644,37.429,36.046,36.449,9574329,0
2009-01-29,36.046,36.046,34.03,34.318,9883519,0
2009-01-30,34.36,35.818,34.251,35.665,10792966,0
2009-02-02,35.176,35.176,33.813,34.394,9581058,0
2009-02-03,34.941,35.769,34.36,35.479,8566327,0
2009-02-04,35.506,36.222,35.146,35.381,7982615,0
2009-02-05,35.193,36.34,34.242,36.011,10701225,0
2009-02-06,35.843,36.811,35.616,36.181,7514015,0
2009-02-09,36.181,36.603,35.776,36.08,6035499,0
2009-02-10,34.807,35.601,33.736,33.896,11861699,0
2009-02-11,34.149,34.36,33.601,33.998,7733634,0
2009-02-12,33.368,33.712,32.521,33.601,7151792,0
2009-02-13,33.627,34.723,33.627,34.125,6504853,0
2009-02-17,33.287,33.501,32.285,32.396,8243825,0
2009-02-18,32.682,32.682,31.834,32.016,7502469,0
2009-02-19,32.235,32.622,31.544,31.671,6485561,0
2009-02-20,30.962,31.358,29.773,30.607,12573047,0
2009-02-23,30.962,31.012,28.954,29.049,11292389,0
2009-02-24,29.032,30.207,28.569,29.876,12830452,0
2009-02-25,29.732,29.732,28.003,28.584,13816378,0
2009-02-26,29.083,29.184,27.515,27.574,10405831,0
2009-02-27,27.228,27.289,26.469,26.504,13983053,0
2009-03-02,26.1,26.133,24.716,24.876,16555935,0
2009-03-03,25.036,25.383,24.486,24.75,12365891,0
2009-03-04,25.171,25.947,24.54,25.551,13793215,0
2009-03-05,24.633,25.305,24.504,24.774,13834006,0
2009-03-06,24.961,25.456,24.774,25.376,15581563,0
2009-03-09,25.273,26.52,25.256,26.133,14718213,0
2009-03-10,26.487,27.834,26.404,27.826,13644156,0
2009-03-11,27.471,28.407,27.304,28.047,12839004,0
2009-03-12,27.826,28.451,27.304,28.351,7275525,0
2009-03-13,28.426,28.744,27.763,28.155,8818630,0
2009-03-16,28.442,29.472,28.138,28.518,8474910,0
2009-03-17,28.593,29.032,28.039,29.032,6252608,0
2009-03-18,28.906,29.295,27.399,28.451,18838468,0
2009-03-19,28.544,28.762,27.791,27.978,12369511,0
2009-03-20,28.003,28.238,27.433,27.438,13432091,0
2009-03-23,27.988,29.926,27.861,29.926,9756071,0
2009-03-24,29.404,30.955,29.352,30.432,10045876,0
2009-03-25,30.373,31.859,30.322,31.242,14764461,0
2009-03-26,31.458,32.608,31.114,32.59,11322517,0
2009-03-27,32.226,32.431,31.252,31.636,8694081,0
2009-03-30,30.878,31.172,29.6,29.943,12851024,0
2009-03-31,30.263,30.549,29.545,29.993,13681077,0
2009-04-01,29.099,30.01,28.838,29.876,11018968,0
2009-04-02,30.481,32.016,30.481,31.358,11209336,0
2009-04-03,31.385,32.133,30.675,31.769,10191540,0
2009-04-06,31.594,32.219,30.803,32.169,8766824,0
2009-04-07,31.619,31.769,30.778,30.887,7136448,0
2009-04-08,30.769,31.324,30.549,31.082,5311181,0
2009-04-09,31.762,33.027,31.762,33.002,10752229,0
2009-04-13,31.164,31.594,30.188,31.315,11305911,0
2009-04-14,30.778,31.61,30.6,31.225,6933800,0
2009-04-15,30.878,32.068,30.859,31.671,6467741,0
2009-04-16,31.715,32.665,31.19,32.36,7620141,0
2009-04-17,32.494,32.69,32.184,32.304,7298115,0
2009-04-20,31.737,31.914,30.651,30.751,8323956,0
2009-04-21,30.905,30.905,30.295,30.896,8721278,0
2009-04-22,31.905,32.304,30.803,31.442,13791371,0
2009-04-23,31.434,32.133,30.851,31.976,7592473,0
2009-04-24,32.115,32.886,31.824,32.639,9906477,0
2009-04-27,32.025,33.593,31.796,33.27,10138344,0
2009-04-28,32.968,33.23,32.304,32.75,7861576,0
2009-04-29,32.952,34.334,32.895,34.182,9224268,0
2009-04-30,34.621,35.185,33.635,33.762,8337141,0
2009-05-01,33.98,34.875,33.794,34.738,6526386,0
2009-05-04,35.319,35.557,34.994,35.557,6251614,0
2009-05-05,35.336,36.457,35.336,36.375,9112292,0
2009-05-06,36.501,37.268,36.315,37.26,9407453,0
2009-05-07,37.487,37.614,36.038,36.694,8430391,0
2009-05-08,37.057,38.642,36.899,38.633,8886440,0
2009-05-11,38.154,38.44,37.538,37.698,11382907,0
2009-05-12,37.547,37.993,36.491,37.176,8385368,0
2009-05-13,36.401,36.603,35.726,36.206,7501538,0
2009-05-14,36.197,36.929,36.011,36.617,6205589,0
2009-05-15,36.475,37.084,36.001,36.248,6155873,0
2009-05-18,37.302,37.538,36.929,37.403,8623710,0
2009-05-19,37.395,37.985,37.007,37.614,5684610,0
2009-05-20,37.975,38.558,37.547,37.581,5615925,0
2009-05-21,37.084,37.093,35.994,36.491,6838102,0
2009-05-22,36.644,36.762,36.13,36.197,3500717,0
2009-05-26,35.92,37.369,35.843,37.226,5597166,0
2009-05-27,36.999,37.369,36.626,36.729,5483236,0
2009-05-28,37.084,37.471,36.409,37.36,5408905,0
2009-05-29,37.605,38.001,37.049,37.809,6426470,0
2009-06-01,38.388,40.302,38.388,40.211,8195982,0
2009-06-02,40.211,41.668,39.88,41.475,8840427,0
2009-06-03,41.062,41.475,40.285,40.776,5575466,0
2009-06-04,40.994,42.916,40.945,42.629,8567977,0
2009-06-05,43.971,44.898,43.971,44.382,16278998,0
2009-06-08,44.248,44.956,43.101,44.534,9438733,0
2009-06-09,45.008,45.008,43.255,44.129,9159927,0
2009-06-10,44.527,44.847,43.074,44.088,7774732,0
2009-06-11,43.692,44.315,42.554,42.705,14059785,0
2009-06-12,42.788,43.464,42.242,43.364,6496754,0
2009-06-15,42.908,43.067,41.322,41.745,7547085,0
2009-06-16,41.784,42.274,41.053,41.162,6792184,0
2009-06-17,41.162,41.441,40.504,40.927,5778080,0
2009-06-18,40.826,41.542,40.591,41.272,3675318,0
2009-06-19,41.458,41.754,40.556,40.833,8342023,0
2009-06-22,40.321,40.489,39.223,39.535,6166382,0
2009-06-23,37.42,37.513,35.843,36.983,32359728,0
2009-06-24,36.366,36.712,34.639,34.833,25246552,0
2009-06-25,34.899,35.912,34.656,35.851,16612725,0
2009-06-26,35.497,36.063,34.984,35.305,18501344,0
2009-06-29,35.533,36.266,35.471,35.953,6541776,0
2009-06-30,36.778,36.914,35.487,35.826,9871117,0
2009-07-01,35.938,36.206,35.533,35.601,7528681,0
2009-07-02,35.246,35.246,34.242,34.42,8542870,0
2009-07-06,34.038,34.36,33.651,34.191,8461308,0
2009-07-07,34.141,34.3,32.824,32.91,9136084,0
2009-07-08,32.978,33.577,32.807,33.342,10437905,0
2009-07-09,33.51,33.718,32.895,33.129,6444504,0
2009-07-10,33.045,33.476,32.807,33.423,6920005,0
2009-07-13,33.448,34.42,33.097,34.091,7768438,0
2009-07-14,34.048,34.478,33.813,34.065,6819248,0
2009-07-15,34.368,34.949,34.149,34.865,9332482,0
2009-07-16,34.57,35.592,34.57,35.449,6354177,0
2009-07-17,35.616,35.745,34.648,34.865,6751394,0
2009-07-20,35.16,35.625,34.696,35.575,6565595,0
2009-07-21,36.098,36.847,35.826,36.266,10868314,0
2009-07-22,35.745,36.635,35.362,35.406,14296592,0
2009-07-23,35.406,35.565,34.377,35.362,16151677,0
2009-07-24,35.362,35.818,35.167,35.717,6012173,0
2009-07-27,35.406,35.717,34.925,35.608,6728157,0
2009-07-28,35.397,36.545,35.238,36.457,9289627,0
2009-07-29,36.248,36.671,35.944,36.56,6007134,0
2009-07-30,37.041,37.513,36.358,36.449,9817795,0
2009-07-31,36.518,36.661,36.08,36.173,7151355,0
2009-08-03,36.401,37.107,35.835,36.914,7193623,0
2009-08-04,36.61,37.461,36.545,37.226,7073548,0
2009-08-05,36.778,37.268,36.585,37.115,8456687,0
2009-08-06,37.336,38.551,37.115,38.373,12107850,0
2009-08-07,38.684,39.797,38.255,39.358,7934846,0
2009-08-10,39.122,39.122,38.093,38.584,6667077,0
2009-08-11,38.407,38.633,37.8,38.264,6028022,0
2009-08-12,38.212,39.436,38.196,39.065,5553970,0
2009-08-13,39.157,39.511,38.567,39.3,4133300,0
2009-08-14,38.624,38.977,37.268,37.823,12461924,0
2009-08-17,37.327,37.327,36.838,37.226,6181704,0
2009-08-18,37.093,37.538,36.829,36.906,6458179,0
2009-08-19,36.671,37.015,36.333,36.686,7804311,0
2009-08-20,36.703,37.791,36.661,37.715,6159211,0
2009-08-21,38.085,38.793,37.866,38.667,6559826,0
2009-08-24,39.206,40.285,38.751,39.729,7303932,0
2009-08-25,40.042,41.113,39.855,40.674,9783772,0
2009-08-26,40.522,40.784,39.989,40.311,4686724,0
2009-08-27,43.303,44.156,42.994,43.682,21081764,0
2009-08-28,43.566,44.281,42.738,43.025,13589306,0
2009-08-31,42.292,42.36,41.322,41.871,11028193,0
2009-09-01,41.483,42.468,40.858,41.113,9777639,0
2009-09-02,40.962,41.288,40.599,40.801,4550067,0
2009-09-03,41.026,41.162,40.259,40.85,6484710,0
2009-09-04,41.089,41.525,40.504,41.432,6775197,0
2009-09-08,41.922,42.047,41.144,41.729,5437683,0
2009-09-09,41.897,43.119,41.897,42.595,6993647,0
2009-09-10,42.504,42.755,41.971,42.562,4563812,0
2009-09-11,42.691,43.364,42.554,43.287,6975601,0
2009-09-14,42.984,43.211,42.52,42.966,5210913,0
2009-09-15,43.211,44.119,42.89,43.894,7809071,0
2009-09-16,44.206,44.476,43.656,44.138,6043594,0
2009-09-17,44.047,44.812,44.003,44.576,5547934,0
2009-09-18,44.576,44.921,43.918,44.694,7749762,0
2009-09-21,44.341,44.982,44.19,44.559,3648786,0
2009-09-22,44.645,44.938,43.945,44.794,4623952,0
2009-09-23,44.974,45.015,44.054,44.148,5468047,0
2009-09-24,44.028,44.275,43.432,43.656,6348624,0
2009-09-25,43.72,44.173,43.246,43.432,4316249,0
2009-09-28,43.682,44.965,43.631,44.738,5838191,0
2009-09-29,44.912,46.771,44.912,46.043,8619330,0
2009-09-30,46.246,46.574,45.065,45.648,7045699,0
2009-10-01,45.395,45.436,43.861,43.928,7799378,0
2009-10-02,43.152,43.631,42.235,43.329,7165271,0
2009-10-05,43.623,44.275,43.312,44.071,3657187,0
2009-10-06,43.448,44.315,43.119,44.081,7407391,0
2009-10-07,43.985,44.047,43.203,43.656,4338974,0
2009-10-08,43.72,44.341,43.72,44.088,3784814,0
2009-10-09,44.248,44.467,43.801,44.417,3071813,0
2009-10-12,44.391,44.448,43.312,43.549,4714307,0
2009-10-13,43.53,43.818,43.294,43.751,3586559,0
2009-10-14,44.096,44.299,43.471,44.266,5509738,0
2009-10-15,43.861,44.281,42.942,43.631,6742991,0
2009-10-16,43.152,45.284,42.865,44.838,8815632,0
2009-10-19,44.946,45.31,44.332,45.057,4556691,0
2009-10-20,43.592,44.088,43.051,43.744,9714566,0
2009-10-21,43.051,43.836,42.57,42.682,9627124,0
2009-10-22,42.429,43.184,41.938,43.051,7562440,0
2009-10-23,43.043,43.043,41.729,42.056,6947562,0
2009-10-26,42.023,42.131,40.463,40.707,8811300,0
2009-10-27,40.715,40.909,40.087,40.251,8357069,0
2009-10-28,40.228,40.294,39.773,39.805,8196851,0
2009-10-29,40.724,41.415,40.302,41.144,9843734,0
2009-10-30,41.053,41.144,40.177,40.294,10323838,0
2009-11-02,40.311,40.81,39.899,40.689,7037512,0
2009-11-03,40.606,40.758,40.006,40.547,5812297,0
2009-11-04,40.698,41.222,40.294,40.522,6028550,0
2009-11-05,40.876,42.03,40.732,41.954,5639837,0
2009-11-06,41.906,42.131,41.568,41.88,3810719,0
2009-11-09,42.156,43.397,42.056,43.287,5271761,0
2009-11-10,43.051,43.051,42.26,42.42,5616142,0
2009-11-11,42.807,43.346,42.604,42.721,4206083,0
2009-11-12,42.673,42.925,42.227,42.386,3942500,0
2009-11-13,42.131,42.942,41.915,42.721,4206258,0
2009-11-16,42.994,44.275,42.89,44.238,6767122,0
2009-11-17,44.19,44.417,43.583,44.281,4680069,0
2009-11-18,44.332,44.373,43.372,43.852,5192471,0
2009-11-19,43.448,43.666,42.78,43.355,3775376,0
2009-11-20,43.092,43.744,43.051,43.583,5570691,0
2009-11-23,44.257,44.677,44.105,44.366,3861632,0
2009-11-24,43.902,44.366,42.948,43.809,3900625,0
2009-11-25,43.809,44.636,43.692,44.619,3584258,0
2009-11-27,43.287,44.52,42.994,44.213,3892569,0
2009-11-30,44.198,44.417,43.647,44.182,6443736,0
2009-12-01,44.467,45.707,44.467,45.284,7542521,0
2009-12-02,45.554,46.003,44.898,45.335,7093849,0
2009-12-03,45.513,45.866,45.11,45.326,4742178,0
2009-12-04,46.154,46.745,45.201,46.094,6465043,0
2009-12-07,46.534,47.164,46.28,47.057,5870146,0
2009-12-08,47.199,47.393,46.416,46.923,5526195,0
2009-12-09,46.995,47.039,46.456,46.763,4626520,0
2009-12-10,46.914,47.536,46.129,46.371,6827531,0
2009-12-11,46.763,47.039,46.466,46.869,8774274,0
2009-12-14,47.418,47.681,47.057,47.25,5730264,0
2009-12-15,47.519,47.519,46.642,46.932,8734682,0
2009-12-16,47.298,47.325,45.9,46.474,9257191,0
2009-12-17,46.28,46.7,45.866,45.916,6909026,0
2009-12-18,46.111,46.145,44.763,45.048,10582114,0
2009-12-21,44.982,45.942,44.982,45.774,4222430,0
2009-12-22,45.841,46.674,45.783,46.447,4353333,0
2009-12-23,46.709,46.914,46.299,46.329,3632190,0
2009-12-24,46.584,46.834,46.456,46.771,1191004,0
2009-12-28,46.642,46.826,46.272,46.48,2458131,0
2009-12-29,46.65,46.754,46.48,46.543,2567006,0
2009-12-30,46.246,46.61,46.154,46.329,2919334,0
2009-12-31,46.363,46.548,45.564,45.629,2597162,0
2010-01-04,46.969,47.536,46.193,47.359,7230547,0
2010-01-05,47.418,49.127,47.207,48.907,10517021,0
2010-01-06,49.088,50.569,48.79,50.393,10482308,0
2010-01-07,50.165,52.526,49.754,52.433,17057162,0
2010-01-08,51.878,52.08,51.303,51.929,8477704,0
2010-01-11,52.223,52.34,51.007,51.312,6672548,0
2010-01-12,50.638,51.592,50.503,50.942,6255880,0
2010-01-13,51.092,52.01,50.873,51.556,5872388,0
2010-01-14,51.447,51.946,51.237,51.893,3559280,0
2010-01-15,51.868,51.893,50.755,51.27,6009667,0
2010-01-19,51.085,51.432,50.545,51.126,6437564,0
2010-01-20,50.73,51.061,49.34,50.747,6375091,0
2010-01-21,50.832,51.641,49.651,49.907,6407275,0
2010-01-22,49.415,49.879,48.64,48.7,5626667,0
2010-01-25,49.19,49.525,48.47,48.708,4139856,0
2010-01-26,48.505,49.316,48.244,48.647,5399678,0
2010-01-27,49.601,52.331,49.593,52.204,17506195,0
2010-01-28,52.392,53.067,51.682,52.738,10492683,0
2010-01-29,52.938,53.444,50.849,51.085,10350773,0
2010-02-01,51.203,52.145,51.186,52.01,7019035,0
2010-02-02,51.668,52.265,51.423,52.213,9326727,0
2010-02-03,51.859,52.097,51.294,51.81,6501321,0
2010-02-04,51.379,51.566,49.946,50.005,8885704,0
2010-02-05,49.916,50.359,48.169,49.229,11477897,0
2010-02-08,49.172,49.71,48.708,48.799,5604131,0
2010-02-09,49.415,50.942,49.221,50.359,9787722,0
2010-02-10,50.335,50.62,49.685,50.19,5026299,0
2010-02-11,50.367,51.212,49.685,51.076,5214526,0
2010-02-12,50.47,50.51,49.677,50.283,6142820,0
2010-02-16,50.934,51.668,50.496,51.641,5063659,0
2010-02-17,51.751,52.265,51.423,52.115,4879345,0
2010-02-18,52.08,53.114,52.028,53.014,5195621,0
2010-02-19,52.811,54.237,52.811,53.604,8744047,0
2010-02-22,53.595,54.347,53.269,53.925,7157952,0
2010-02-23,53.79,54.095,52.476,52.914,7691484,0
2010-02-24,53.109,53.698,52.804,53.514,4032844,0
2010-02-25,52.873,53.084,52.265,52.998,5982438,0
2010-02-26,53.183,53.851,53.132,53.243,5238336,0
2010-03-01,53.148,54.23,53.109,53.95,6246333,0
2010-03-02,54.489,55.07,54.254,54.32,5199540,0
2010-03-03,54.44,54.767,53.994,54.329,5085596,0
2010-03-04,54.87,55.469,54.666,55.258,9156404,0
2010-03-05,55.686,57.355,55.662,57.263,10089150,0
2010-03-08,57.33,57.33,56.589,56.681,6020420,0
2010-03-09,56.959,57.61,56.776,57.145,9081884,0
2010-03-10,57.441,59.414,57.347,59.016,12593573,0
2010-03-11,59.076,59.372,58.291,59.068,8649958,0
2010-03-12,59.414,59.423,58.376,58.865,6288135,0
2010-03-15,58.476,58.815,57.762,58.504,9144858,0
2010-03-16,58.369,58.428,57.576,57.932,8891386,0
2010-03-17,58.139,58.578,57.568,58.485,7122612,0
2010-03-18,58.459,59.793,58.325,59.739,8819045,0
2010-03-19,61.672,61.79,59.614,59.614,21022740,0
2010-03-22,60.405,61.234,60.282,60.62,10692537,0
2010-03-23,61.148,61.225,60.282,60.847,5913994,0
2010-03-24,61.049,61.706,60.51,60.964,9134174,0
2010-03-25,61.496,61.899,60.693,61.108,6442572,0
2010-03-26,61.252,61.531,60.989,61.193,5852682,0
2010-03-29,61.605,62.827,61.539,62.472,10749986,0
2010-03-30,62.246,62.531,61.286,61.986,5197393,0
2010-03-31,61.469,61.587,60.65,61.209,6980704,0
2010-04-01,61.748,61.967,60.949,61.531,5232401,0
2010-04-05,61.531,61.578,59.81,60.73,11063397,0
2010-04-06,60.558,61.688,60.502,60.997,6161245,0
2010-04-07,60.83,61.13,60.248,60.779,7968261,0
2010-04-08,60.604,61.085,60.03,60.931,4438354,0
2010-04-09,60.914,61.252,60.533,61.049,3968876,0
2010-04-12,60.82,61.175,60.524,60.629,4348889,0
2010-04-13,60.306,60.432,59.432,60.011,6025397,0
2010-04-14,59.709,60.494,59.692,60.442,4147016,0
2010-04-15,60.138,61.209,60.138,60.769,3491998,0
2010-04-16,60.779,60.779,58.907,59.676,9575339,0
2010-04-19,59.237,60.088,59.143,59.818,4985969,0
2010-04-20,60.306,60.677,59.81,60.196,5639910,0
2010-04-21,60.316,62.93,60.282,62.515,14255474,0
2010-04-22,62.77,64.067,62.112,63.72,10780298,0
2010-04-23,63.257,63.796,62.844,63.333,6165562,0
2010-04-26,62.903,63.459,62.507,62.666,0,0
2010-04-27,62.93,63.163,60.888,61.102,7174841,0
2010-04-28,61.496,61.531,60.138,61.005,6760669,0
2010-04-29,61.539,62.381,61.26,62.203,6170951,0
2010-04-30,62.212,62.784,60.914,61.057,6643914,0
2010-05-03,61.219,62.968,61.085,62.709,6414722,0
2010-05-04,61.917,61.917,60.888,61.36,7389568,0
2010-05-05,60.687,60.73,59.378,59.852,6534233,0
2010-05-06,59.567,60.265,52.265,57.298,16333997,0
2010-05-07,57.568,58.268,55.469,56.243,10590232,0
2010-05-10,58.933,60.469,58.84,59.852,10488367,0
2010-05-11,59.27,61.26,59.126,60.204,7770394,0
2010-05-12,60.73,61.85,60.73,61.428,7508676,0
2010-05-13,61.252,61.79,60.323,60.494,4689377,0
2010-05-14,59.919,60.188,58.147,58.858,9434169,0
2010-05-17,59.311,59.321,57.002,58.74,5711218,0
2010-05-18,58.916,59.118,56.732,57.088,10535187,0
2010-05-19,56.354,56.945,55.038,55.813,11831862,0
2010-05-20,54.792,54.886,52.938,53.109,12928353,0
2010-05-21,52.258,54.792,51.751,54.422,12909604,0
2010-05-24,53.665,54.464,53.156,53.235,7306348,0
2010-05-25,51.423,53.084,51.092,52.923,8188975,0
2010-05-26,53.614,55.141,53.109,53.326,8761795,0
2010-05-27,54.676,54.988,53.875,54.903,8829862,0
2010-05-28,54.92,55.014,53.537,54.104,6851361,0
2010-06-01,54.177,54.961,52.99,53.067,7495374,0
2010-06-02,53.436,54.263,52.313,54.237,5442003,0
2010-06-03,54.658,54.658,53.537,54.213,4478868,0
2010-06-04,53.318,53.451,51.363,51.549,9736518,0
2010-06-07,52.002,52.01,50.638,50.673,7020785,0
2010-06-08,50.824,51.505,50.445,51.432,8530598,0
2010-06-09,51.826,53.26,51.566,52.018,9165426,0
2010-06-10,52.948,53.958,52.517,53.859,6714767,0
2010-06-11,53.243,55.382,53.235,55.115,10037646,0
2010-06-14,55.821,56.098,54.551,54.642,7113102,0
2010-06-15,55.358,56.959,55.189,56.884,7592352,0
2010-06-16,56.42,56.951,56.142,56.506,5280907,0
2010-06-17,56.884,56.893,55.534,56.698,4314528,0
2010-06-18,56.801,57.441,56.616,57.289,7371050,0
2010-06-21,58.123,58.452,56.959,57.298,4874866,0
2010-06-22,57.298,57.719,55.763,55.873,4964064,0
2010-06-23,55.99,57.22,55.341,56.859,7231428,0
2010-06-24,56.625,57.526,56.599,56.842,9204253,0
2010-06-25,56.741,57.969,56.201,57.969,15791375,0
2010-06-28,57.685,57.843,56.698,56.732,6543943,0
2010-06-29,55.73,55.805,52.738,53.14,10908733,0
2010-06-30,53.148,54.126,52.754,52.896,8424348,0
2010-07-01,52.659,52.873,51.682,52.484,7666612,0
2010-07-02,52.533,52.687,51.566,52.213,4224401,0
2010-07-06,52.864,53.123,51.126,51.726,6446578,0
2010-07-07,51.826,53.42,51.447,53.361,5664429,0
2010-07-08,54.027,54.701,53.571,54.567,5317433,0
2010-07-09,54.961,54.961,53.958,54.507,3729602,0
2010-07-12,54.414,54.777,53.958,54.237,2727799,0
2010-07-13,54.92,55.097,54.104,54.312,7333544,0
2010-07-14,54.194,55.123,53.994,54.583,4532025,0
2010-07-15,55.341,55.452,53.412,54.263,9566851,0
2010-07-16,53.916,54.169,51.993,52.18,8308170,0
2010-07-19,52.873,53.412,52.297,53.26,5964837,0
2010-07-20,52.493,53.95,52.122,53.851,6009801,0
2010-07-21,54.288,54.633,52.83,53.26,5266694,0
2010-07-22,54.095,56.572,53.967,56.142,8969738,0
2010-07-23,56.053,57.465,55.939,57.263,5958726,0
2010-07-26,57.451,58.156,57.323,58.041,6693218,0
2010-07-27,58.376,58.798,57.659,57.843,6515919,0
2010-07-28,57.002,57.323,56.395,56.751,6558229,0
2010-07-29,57.197,57.771,56.218,56.664,5287948,0
2010-07-30,56.151,57.643,56.034,57.441,7143374,0
2010-08-02,58.174,58.951,57.745,58.749,6396946,0
2010-08-03,58.428,59.008,58.108,58.62,4476071,0
2010-08-04,58.52,58.951,58.301,58.376,4578871,0
2010-08-05,57.932,58.376,57.602,57.924,5116237,0
2010-08-06,57.347,57.932,56.784,57.916,5320742,0
2010-08-09,58.309,58.562,57.702,58.156,3435971,0
2010-08-10,57.568,58.139,56.935,57.843,4893829,0
2010-08-11,56.633,56.698,54.726,55.299,6165846,0
2010-08-12,54.498,55.023,54.32,54.542,4542691,0
2010-08-13,54.449,55.382,54.409,54.658,4347731,0
2010-08-16,54.363,54.735,53.656,54.288,3598128,0
2010-08-17,54.928,56.404,54.498,55.628,5087197,0
2010-08-18,55.68,55.939,54.784,55.634,3335858,0
2010-08-19,55.418,55.484,54.076,54.47,4960388,0
2010-08-20,54.12,54.567,53.604,54.456,4584600,0
2010-08-23,54.87,54.996,53.284,53.361,4573757,0
2010-08-24,52.729,52.948,51.025,51.363,11754986,0
2010-08-25,50.992,51.514,50.139,51.219,6101150,0
2010-08-26,51.726,52.738,51.48,51.691,5784234,0
2010-08-27,51.53,53.397,51.061,53.243,8099874,0
2010-08-30,53.022,53.269,52.35,52.35,3858790,0
2010-08-31,52.261,52.414,51.252,51.531,6298400,0
2010-09-01,52.089,53.183,51.979,52.508,6724412,0
2010-09-02,52.551,53.436,52.433,53.436,4079385,0
2010-09-03,54.347,55.15,54.027,54.489,4088076,0
2010-09-07,54.162,54.162,53.352,53.461,2979779,0
2010-09-08,53.614,54.792,53.595,54.372,4410446,0
2010-09-09,55.222,55.326,53.067,53.478,4958213,0
2010-09-10,53.427,54.034,53.076,53.816,3803835,0
2010-09-13,54.567,54.777,53.883,54.112,3698876,0
2010-09-14,53.967,54.245,52.627,52.906,7096203,0
2010-09-15,52.677,52.93,52.173,52.882,5839658,0
2010-09-16,52.595,53.404,52.433,52.755,5546970,0
2010-09-17,53.352,53.397,52.265,53.067,12681914,0
2010-09-20,53.101,53.867,52.713,53.714,4945570,0
2010-09-21,53.782,54.372,53.436,54.145,6340388,0
2010-09-22,54.263,54.676,53.64,53.867,4301134,0
2010-09-23,53.299,53.523,52.738,52.811,4290983,0
2010-09-24,53.546,54.65,53.388,54.456,5443213,0
2010-09-27,54.464,54.542,53.782,53.859,3251444,0
2010-09-28,53.824,54.516,53.058,54.391,4223439,0
2010-09-29,54.551,55.856,54.32,55.612,6936405,0
2010-09-30,56.546,57.298,55.68,56.091,9721927,0
2010-10-01,56.935,57.306,56.201,56.336,5317877,0
2010-10-04,56.116,57.229,55.518,55.916,4819930,0
2010-10-05,56.625,58.147,56.498,57.828,8861087,0
2010-10-06,57.835,58.495,57.668,57.811,5597235,0
2010-10-07,58.139,58.284,57.153,57.709,6526073,0
2010-10-08,57.719,58.763,57.451,58.359,3824319,0
2010-10-11,58.571,59.221,58.359,59,4093561,0
2010-10-12,59.143,59.514,58.089,59.195,5179768,0
2010-10-13,59.621,60.838,59.567,60.248,7144510,0
2010-10-14,60.469,60.693,59.725,60.157,4556845,0
2010-10-15,60.576,60.613,59.052,59.101,6692027,0
2010-10-18,59.495,59.892,59.034,59.204,5715953,0
2010-10-19,58.647,58.974,57.618,58.209,5329759,0
2010-10-20,59.008,60.641,58.647,60.157,9541241,0
2010-10-21,60.323,60.595,59.488,60.274,5483633,0
2010-10-22,60.174,60.382,59.523,60.07,3624772,0
2010-10-25,60.423,61.108,60.248,60.405,5688608,0
2010-10-26,59.937,60.399,59.621,60.105,4204626,0
2010-10-27,59.739,59.945,58.763,59.734,4515849,0
2010-10-28,60.105,60.516,59.302,60.079,4887089,0
2010-10-29,59.979,60.244,59.312,59.553,3786921,0
2010-11-01,59.464,60.604,58.933,59.414,3943904,0
2010-11-02,59.583,59.834,57.996,58.824,7520616,0
2010-11-03,58.721,58.78,57.355,58.116,5547543,0
2010-11-04,59.093,60.342,58.824,59.725,6830897,0
2010-11-05,59.725,60.399,59.432,60.079,4286653,0
2010-11-08,59.061,59.354,58.798,59.186,4935561,0
2010-11-09,59.237,59.473,58.022,58.376,5404308,0
2010-11-10,57.062,57.062,56.302,56.538,12415035,0
2010-11-11,56.098,56.226,54.827,55.106,11873808,0
2010-11-12,54.802,55.005,53.114,53.183,19805117,0
2010-11-15,53.404,54.034,52.785,53.622,13006819,0
2010-11-16,53.404,53.404,52.131,52.923,11408253,0
2010-11-17,52.83,53.123,52.408,52.687,9678592,0
2010-11-18,53.404,54.559,52.873,54.464,13705220,0
2010-11-19,54.399,54.574,53.436,53.604,10447871,0
2010-11-22,53.14,54.095,52.938,53.976,7009148,0
2010-11-23,53.47,54.041,53.193,53.614,7773985,0
2010-11-24,54.162,55.283,53.967,55.141,7360271,0
2010-11-26,54.87,55.18,54.516,54.623,2705613,0
2010-11-29,54.23,54.542,53.478,54.254,5195993,0
2010-11-30,53.727,54.126,53.508,53.762,6897063,0
2010-12-01,54.507,55.462,54.391,55.4,8892805,0
2010-12-02,55.268,56.311,55.258,56.133,5647419,0
2010-12-03,56.123,56.211,55.596,56.091,3980999,0
2010-12-06,55.981,56.445,55.612,56.133,4090367,0
2010-12-07,56.656,56.81,55.643,55.83,5606392,0
2010-12-08,55.796,56.107,54.726,54.946,6174862,0
2010-12-09,55.309,55.309,54.288,54.464,6129052,0
2010-12-10,54.48,54.599,53.916,54.085,6513722,0
2010-12-13,54.145,54.272,53.64,53.775,5717290,0
2010-12-14,53.807,54.886,53.68,54.363,7442708,0
2010-12-15,54.194,54.534,54.027,54.154,4056493,0
2010-12-16,54.203,54.666,53.707,54.288,6115485,0
2010-12-17,54.701,55.031,54.245,54.817,10521513,0
2010-12-20,54.574,54.599,52.955,53.334,11485642,0
2010-12-21,53.622,54.245,53.344,54.112,6022975,0
2010-12-22,54.329,54.912,53.958,54.464,6233437,0
2010-12-23,54.47,54.895,54.23,54.845,3948765,0
2010-12-27,54.567,54.717,54.23,54.583,3018584,0
2010-12-28,54.633,54.792,54.23,54.676,3125871,0
2010-12-29,54.794,54.964,54.47,54.837,2971135,0
2010-12-30,54.888,54.99,54.567,54.803,2778554,0
2010-12-31,54.712,55.038,54.468,55.013,2535125,0
2011-01-03,55.763,56.211,55.634,55.973,9551218,0
2011-01-04,56.302,56.994,56.068,56.429,9460343,0
2011-01-05,56.098,56.945,56.053,56.884,6974565,0
2011-01-06,56.969,58.459,56.867,57.996,8886771,0
2011-01-07,58.301,59.093,57.996,58.485,8062762,0
2011-01-10,58.696,58.721,57.618,58.242,5216433,0
2011-01-11,58.588,58.907,57.889,58.131,5271209,0
2011-01-12,58.672,59.423,58.594,59.134,7027236,0
2011-01-13,59.252,59.432,58.689,58.865,4779667,0
2011-01-14,58.629,59.177,58.495,59.068,5399239,0
2011-01-18,59.734,61.175,59.204,61.093,11374787,0
2011-01-19,61.276,61.531,60.003,60.469,10189706,0
2011-01-20,60.148,60.659,59.311,59.952,8196347,0
2011-01-21,60.62,60.879,60.138,60.423,5268457,0
2011-01-24,60.289,61.387,60.282,61.309,6493482,0
2011-01-25,61.108,61.309,60.113,60.898,6140187,0
2011-01-26,59,59.414,58.259,59.026,15533521,0
2011-01-27,59.016,59.852,59.008,59.479,6813356,0
2011-01-28,59.567,59.81,58.165,58.359,6369987,0
2011-01-31,58.386,58.979,58.267,58.567,5407265,0
2011-02-01,59.008,59.432,58.672,59.252,5668675,0
2011-02-02,58.899,60.011,58.84,59.852,5040551,0
2011-02-03,59.852,60.174,59.531,59.834,6040463,0
2011-02-04,59.767,60.392,59.583,60.174,4839004,0
2011-02-07,60.213,60.787,59.979,60.635,4926810,0
2011-02-08,60.838,61.387,60.711,61.292,4844552,0
2011-02-09,61.022,61.292,60.693,61.225,5416097,0
2011-02-10,61.057,61.531,60.567,61.252,5832798,0
2011-02-11,60.898,61.276,60.629,60.812,4835016,0
2011-02-14,61.286,61.286,60.358,60.914,4852923,0
2011-02-15,60.629,60.711,59.928,60.188,5199456,0
2011-02-16,60.451,61.219,60.241,61.102,5286689,0
2011-02-17,61.049,61.123,60.641,60.898,3609542,0
2011-02-18,60.804,61.977,60.804,61.571,6338744,0
2011-02-22,60.989,61.108,59.33,59.793,6577983,0
2011-02-23,59.802,60.265,59.008,59.204,6586366,0
2011-02-24,59.302,61.116,59.085,59.648,8242781,0
2011-02-25,62.33,62.625,60.746,60.949,9626298,0
2011-02-28,61.094,61.454,60.439,60.701,4861889,0
2011-03-01,60.659,60.888,59,59.109,6139214,0
2011-03-02,59.016,59.348,57.828,58.647,8380274,0
2011-03-03,59.118,60.549,59.118,60.451,6458846,0
2011-03-04,60.451,60.586,59.244,60.524,6764415,0
2011-03-07,60.358,60.754,58.933,59.748,6083501,0
2011-03-08,60.256,61.116,60.003,60.73,6692621,0
2011-03-09,60.703,61.049,60.129,60.769,6384119,0
2011-03-10,60.113,61.022,59.439,60.096,6530340,0
2011-03-11,59.252,60.604,59.228,60.392,4584378,0
2011-03-14,59.993,60.045,58.923,59.631,5196106,0
2011-03-15,57.61,59.204,57.61,58.749,7417980,0
2011-03-16,58.359,58.73,56.767,57.062,11424354,0
2011-03-17,57.811,58.193,57.194,57.575,5232499,0
2011-03-18,58.402,58.656,57.889,58.25,6006155,0
2011-03-21,59.252,60.423,59.034,60.021,6285767,0
2011-03-22,60.003,60.779,59.614,60.567,5609731,0
2011-03-23,60.374,61.595,59.969,61.3,6327801,0
2011-03-24,61.738,61.815,60.973,61.336,5173771,0
2011-03-25,61.487,61.958,60.973,61.825,5574339,0
2011-03-28,61.958,62.12,61.632,61.79,4576736,0
2011-03-29,61.595,62.321,61.563,62.058,5675084,0
2011-03-30,62.321,62.498,61.833,62.212,4597573,0
2011-03-31,62.224,62.775,61.932,62.318,4981800,0
2011-04-01,62.719,63.097,62.33,62.389,4590577,0
2011-04-04,61.857,62.472,61.85,62.338,4383545,0
2011-04-05,61.964,62.762,61.294,61.736,6187300,0
2011-04-06,61.815,62.321,61.369,62.146,5696356,0
2011-04-07,62.157,62.869,62.11,62.626,5192691,0
2011-04-08,62.938,63.097,61.571,61.933,3678246,0
2011-04-11,62.084,62.618,61.958,62.177,3195639,0
2011-04-12,61.727,62.025,61.507,61.608,4082159,0
2011-04-13,61.967,62.139,60.316,60.804,6025447,0
2011-04-14,60.549,61.093,59.748,60.949,4854347,0
2011-04-15,61.076,61.521,60.711,61.201,4946288,0
2011-04-18,61.3,61.774,60.485,61.36,7385689,0
2011-04-19,61.512,62.067,61.234,61.665,5164268,0
2011-04-20,62.558,63.492,62.507,63.282,7535514,0
2011-04-21,63.586,63.847,63.29,63.594,3751931,0
2011-04-25,63.655,63.695,62.955,63.139,2991801,0
2011-04-26,63.413,63.938,63.235,63.684,6039639,0
2011-04-27,64.093,65.172,63.266,64.166,8846820,0
2011-04-28,64.255,66.477,64.085,66.216,8717250,0
2011-04-29,66.464,67.727,66.464,67.255,9543336,0
2011-05-02,67.733,67.986,66.731,67.044,6683795,0
2011-05-03,66.794,67.617,66.6,67.024,5609592,0
2011-05-04,67.15,67.439,66.395,66.463,6803087,0
2011-05-05,66.193,67.218,65.828,66.133,5586224,0
2011-05-06,66.709,67.473,66.575,66.853,5415277,0
2011-05-09,66.853,67.566,66.717,67.132,3720028,0
2011-05-10,67.235,67.796,67.235,67.396,4572935,0
2011-05-11,67.488,67.625,66.717,67.015,4546406,0
2011-05-12,66.979,67.584,66.505,67.293,4376324,0
2011-05-13,67.464,67.87,66.575,66.969,4483063,0
2011-05-16,66.786,66.786,65.803,65.906,4474067,0
2011-05-17,65.767,65.872,64.261,64.981,6132727,0
2011-05-18,65.065,65.668,64.913,65.371,4289322,0
2011-05-19,65.6,66.48,65.463,66.117,3946635,0
2011-05-20,65.989,66.091,65.471,65.691,4721234,0
2011-05-23,64.871,65.048,64.21,64.641,4231610,0
2011-05-24,64.829,65.009,63.762,64.04,4459344,0
2011-05-25,63.762,65.065,63.668,64.676,4875302,0
2011-05-26,64.862,65.185,64.355,64.964,5165755,0
2011-05-27,65.28,65.677,64.929,65.242,3779154,0
2011-05-31,65.934,66.396,65.6,66.123,5553698,0
2011-06-01,66.057,66.186,63.78,63.853,6182024,0
2011-06-02,63.93,64.695,63.81,64.141,4254452,0
2011-06-03,63.311,63.6,62.785,63.422,5000810,0
2011-06-06,63.354,63.787,63.067,63.202,3905794,0
2011-06-07,63.379,63.642,62.845,62.862,3998387,0
2011-06-08,62.819,63.05,62.413,62.583,4448732,0
2011-06-09,62.567,63.175,62.226,62.862,3489201,0
2011-06-10,62.549,62.71,61.533,61.599,6060853,0
2011-06-13,61.914,62.209,61.599,61.811,4822592,0
2011-06-14,62.15,63.574,62.025,63.253,5625338,0
2011-06-15,62.771,63.99,62.345,62.583,7705349,0
2011-06-16,62.486,63.204,62.249,62.718,5246844,0
2011-06-17,63.235,63.498,62.506,62.845,6532779,0
2011-06-20,62.675,63.388,62.294,63.151,4494203,0
2011-06-21,63.574,63.574,62.521,62.692,6464784,0
2011-06-22,62.363,62.422,61.067,61.116,8524742,0
2011-06-23,60.364,60.701,59.568,60.38,9481005,0
2011-06-24,60.483,60.649,59.94,60.388,7182881,0
2011-06-27,60.539,60.964,60.448,60.693,4751922,0
2011-06-28,60.862,61.219,60.507,61.094,4528085,0
2011-06-29,61.202,61.829,60.897,61.626,4615817,0
2011-06-30,61.863,62.79,61.778,62.652,5005746,0
2011-07-01,62.549,63.329,62.54,62.939,4304156,0
2011-07-05,62.853,63.332,62.581,62.836,3691366,0
2011-07-06,62.818,63.689,62.718,63.34,4433377,0
2011-07-07,63.834,64.576,63.436,64.4,5861154,0
2011-07-08,64.048,64.048,63.196,63.612,4772590,0
2011-07-11,62.854,63.329,61.862,62.157,5157300,0
2011-07-12,62.385,62.59,60.841,60.959,6809418,0
2011-07-13,61.49,62.073,60.897,61.157,5549977,0
2011-07-14,60.964,61.287,60.169,60.329,6711807,0
2011-07-15,60.761,60.769,60.041,60.402,4785592,0
2011-07-18,59.881,59.913,58.533,58.94,8590071,0
2011-07-19,59.416,60.16,58.733,59.765,8761060,0
2011-07-20,60.27,62.118,59.964,61.076,9457813,0
2011-07-21,61.507,62.073,61.014,61.77,5073039,0
2011-07-22,61.994,62.027,61.217,61.581,3445640,0
2011-07-25,60.492,61.022,60.176,60.429,4704054,0
2011-07-26,60.493,60.541,59.204,59.458,8325706,0
2011-07-27,60.786,62.033,59.769,59.854,11566038,0
2011-07-28,60.167,61.291,59.817,59.877,6429198,0
2011-07-29,59.295,60.257,58.687,59.718,7035299,0
2011-08-01,60.685,60.701,58.921,59.6,6552774,0
2011-08-02,58.948,59.571,57.358,57.368,8303616,0
2011-08-03,57.53,57.717,56.011,57.07,7965574,0
2011-08-04,56.232,56.249,53.394,53.459,12536530,0
2011-08-05,54.312,54.618,52.044,53.179,13736625,0
2011-08-08,51.781,52.377,49.672,49.75,15896645,0
2011-08-09,50.883,52.93,49.792,52.829,16592859,0
2011-08-10,51.977,52.214,48.828,48.983,15864996,0
2011-08-11,49.188,50.825,47.785,50.21,18204043,0
2011-08-12,51.148,52.784,50.475,52.684,11803483,0
2011-08-15,52.948,53.522,52.361,53.495,8121640,0
2011-08-16,52.665,53.732,52.394,53.095,8008470,0
2011-08-17,53.274,53.681,52.565,53.051,7339241,0
2011-08-18,51.531,51.806,49.672,50.277,9477716,0
2011-08-19,49.74,50.703,49.032,49.092,10817411,0
2011-08-22,50.456,50.646,49.51,49.807,8043425,0
2011-08-23,50.083,51.846,49.645,51.846,7640803,0
2011-08-24,51.694,52.819,51.576,52.631,5686384,0
2011-08-25,52.939,53.23,51.618,52.13,7547966,0
2011-08-26,51.753,53.725,51.301,53.58,7261077,0
2011-08-29,54.595,55.27,54.262,55.116,5016325,0
2011-08-30,55.643,56.771,55.286,56.335,8184044,0
2011-08-31,56.901,57.407,56.428,57.046,7976548,0
2011-09-01,57.129,57.785,56.31,56.353,7230542,0
2011-09-02,55.468,55.588,54.358,54.624,5548109,0
2011-09-06,52.819,53.665,52.233,53.555,7592353,0
2011-09-07,54.553,55.633,54.11,55.37,6481641,0
2011-09-08,54.893,55.032,53.418,53.587,8045389,0
2011-09-09,53,53.827,52.419,52.718,6345249,0
2011-09-12,51.899,53.349,51.472,53.23,6469251,0
2011-09-13,53.15,54.254,52.923,53.623,6191687,0
2011-09-14,54.083,54.663,52.591,53.777,6775358,0
2011-09-15,54.305,55.125,54.134,54.876,6169230,0
2011-09-16,55.27,56.095,55.046,55.781,8115229,0
2011-09-19,54.671,54.945,53.708,54.731,5668221,0
2011-09-20,54.911,55.152,54.176,54.229,4020077,0
2011-09-21,54.193,54.449,52.034,52.061,5292778,0
2011-09-22,50.619,50.841,49.085,50.099,14123724,0
2011-09-23,49.969,50.994,49.535,50.772,7311191,0
2011-09-26,52.776,53.126,52.044,52.906,5332840,0
2011-09-27,54.101,54.553,53.247,53.561,4957644,0
2011-09-28,53.99,54.646,52.737,52.829,5501026,0
2011-09-29,53.921,54.347,52.352,53.215,7141798,0
2011-09-30,52.468,53.047,51.58,51.621,6403816,0
2011-10-03,51.276,52.497,49.356,49.697,9710867,0
2011-10-04,49.105,50.531,48.545,50.46,9184464,0
2011-10-05,50.253,51.226,50.04,51.157,6824605,0
2011-10-06,51.096,52.719,50.718,52.452,6519346,0
2011-10-07,52.819,53.716,52.411,52.737,6534911,0
2011-10-10,53.641,54.765,53.536,54.628,5388600,0
2011-10-11,54.312,54.815,54.176,54.578,3738106,0
2011-10-12,54.987,55.652,54.715,54.876,6016549,0
2011-10-13,54.415,54.681,53.793,54.202,3688334,0
2011-10-14,54.603,54.842,54.101,54.509,4493949,0
2011-10-17,54.039,54.184,52.608,52.71,5679356,0
2011-10-18,52.837,54.809,52.325,54.152,7208684,0
2011-10-19,53.418,54.833,53.349,53.845,5680158,0
2011-10-20,53.759,54.373,53.051,53.314,7354607,0
2011-10-21,54.017,55.152,53.835,55.107,7306112,0
2011-10-24,54.953,55.507,54.537,55.243,6082967,0
2011-10-25,55.295,55.416,54.223,54.367,7646125,0
2011-10-26,57.64,57.932,56.138,56.788,14882263,0
2011-10-27,58.52,58.664,57.318,57.58,10051421,0
2011-10-28,57.63,58.351,57.426,58.162,7151807,0
2011-10-31,57.58,57.58,56.086,56.128,8063324,0
2011-11-01,54.796,54.891,53.21,53.896,10504387,0
2011-11-02,54.574,55.253,54.461,54.943,6777848,0
2011-11-03,55.598,56.628,55.03,56.472,5739400,0
2011-11-04,55.954,56.266,55.46,56.135,4052965,0
2011-11-07,56.061,56.652,55.605,56.557,4247701,0
2011-11-08,57.046,57.355,56.196,57.226,5620441,0
2011-11-09,55.954,56.402,55.234,55.425,6699184,0
2011-11-10,55.888,56.326,55.46,55.665,4487536,0
2011-11-11,56.333,57.752,56.181,57.458,5120671,0
2011-11-14,59.149,59.221,58.127,58.335,7412261,0
2011-11-15,58.3,58.678,57.571,58.335,5954173,0
2011-11-16,57.639,58.094,56.84,56.96,6232501,0
2011-11-17,57.699,57.828,56.164,56.747,8292948,0
2011-11-18,57.519,58.258,56.918,57.926,8215983,0
2011-11-21,56.936,57.055,54.952,56.291,9433443,0
2011-11-22,56.068,56.188,54.849,55.253,5823654,0
2011-11-23,54.633,54.738,53.52,53.543,4974008,0
2011-11-25,53.373,54.624,53.337,53.904,2471724,0
2011-11-28,55.406,56.351,55.406,55.801,5379658,0
2011-11-29,55.827,56.668,55.673,56.035,6193221,0
2011-11-30,57.598,59.032,57.52,58.979,9993337,0
2011-12-01,58.986,61.571,58.825,60.946,13992583,0
2011-12-02,61.563,61.803,60.902,61.22,8446452,0
2011-12-05,62.172,62.472,60.401,61.039,9470777,0
2011-12-06,60.846,61.466,60.792,60.855,5385146,0
2011-12-07,60.362,61.401,59.795,60.62,7517541,0
2011-12-08,60.5,61.076,59.957,60.25,7027477,0
2011-12-09,60.798,61.821,60.456,61.761,6454255,0
2011-12-12,61.477,61.787,60.257,60.875,6358920,0
2011-12-13,61.539,62.379,60.635,60.875,8797524,0
2011-12-14,60.401,61.426,59.863,60.051,6981382,0
2011-12-15,60.798,60.919,60.147,60.629,4744400,0
2011-12-16,61.057,62.14,60.585,60.971,10311245,0
2011-12-19,61.131,61.495,60.027,60.241,4159523,0
2011-12-20,61.158,62.404,61.158,62.198,6297601,0
2011-12-21,62.449,63.288,61.872,63.186,6371960,0
2011-12-22,63.392,64.17,63.092,63.788,6812459,0
2011-12-23,63.993,64.147,63.195,63.512,4165612,0
2011-12-27,63.263,63.957,62.995,63.771,2954038,0
2011-12-28,63.891,64.052,62.705,62.903,2990175,0
2011-12-29,63.058,63.847,62.947,63.632,3200445,0
2011-12-30,63.417,63.606,62.885,62.978,3274729,0
2012-01-03,64.137,64.398,63.641,63.726,7988668,0
2012-01-04,63.623,64.052,63.186,63.821,5733583,0
2012-01-05,63.34,63.452,62.454,63.135,7917786,0
2012-01-06,63.332,63.771,62.634,63.522,5569969,0
2012-01-09,64.236,64.283,63.692,63.993,5205956,0
2012-01-10,64.463,64.69,63.967,64.398,5383468,0
2012-01-11,64.205,64.353,63.739,64.169,3590251,0
2012-01-12,64.234,64.993,64.205,64.836,4582365,0
2012-01-13,64.429,64.569,63.676,64.052,5406371,0
2012-01-17,64.653,65.259,64.515,64.604,4309266,0
2012-01-18,64.354,64.782,64.199,64.448,4879260,0
2012-01-19,64.626,65.187,64.482,64.877,6285984,0
2012-01-20,64.939,65.174,64.515,64.846,5301850,0
2012-01-23,64.919,65.572,64.671,64.834,4756196,0
2012-01-24,64.448,64.928,64.052,64.709,5757340,0
2012-01-25,63.512,65.856,62.551,65.1,16362402,0
2012-01-26,65.119,65.563,64.398,64.662,4876796,0
2012-01-27,64.224,64.595,63.887,64.006,5537501,0
2012-01-30,63.529,63.838,63.263,63.676,5873643,0
2012-01-31,63.983,64.567,63.505,63.695,5563880,0
2012-02-01,64.362,65.165,64.362,64.717,5003850,0
2012-02-02,64.626,64.672,63.963,64.585,3284747,0
2012-02-03,65.304,65.891,65.139,65.543,4044585,0
2012-02-06,64.62,64.87,64.534,64.792,4848307,0
2012-02-07,64.334,64.7,63.799,64.569,5169486,0
2012-02-08,64.524,65.335,64.353,65.174,6194868,0
2012-02-09,65.501,65.837,65.093,65.552,5199973,0
2012-02-10,65.165,65.259,64.405,64.732,3893205,0
2012-02-13,65.206,65.214,64.561,64.643,4002090,0
2012-02-14,65.214,65.269,64.69,65.259,5386240,0
2012-02-15,65.52,65.639,64.774,64.956,4923547,0
2012-02-16,64.784,65.182,64.663,65.012,5781080,0
2012-02-17,65.231,65.25,64.792,65.076,5705151,0
2012-02-21,65.353,65.597,64.846,65.397,4606013,0
2012-02-22,65.214,65.899,65.042,65.689,3578720,0
2012-02-23,65.432,65.786,65.222,65.511,4848684,0
2012-02-24,65.423,66.193,65.319,65.689,3875266,0
2012-02-27,65.372,65.449,64.784,64.956,6228410,0
2012-02-28,64.929,65.13,64.611,64.913,4246587,0
2012-02-29,65.018,65.399,64.558,64.73,5364323,0
2012-03-01,64.846,65.319,64.653,64.846,3870729,0
2012-03-02,64.836,65.018,64.456,64.69,3249507,0
2012-03-05,64.732,64.757,63.85,64.024,4812912,0
2012-03-06,63.158,63.255,62.446,62.668,6317226,0
2012-03-07,62.684,63.654,62.626,63.497,12693063,0
2012-03-08,63.929,64.515,63.766,64.058,4493806,0
2012-03-09,64.033,64.177,63.196,63.299,6409683,0
2012-03-12,63.221,63.938,63.221,63.566,3281126,0
2012-03-13,63.799,64.215,63.377,64.177,5248837,0
2012-03-14,64.187,65.103,64.177,64.974,6133199,0
2012-03-15,65.206,65.319,64.672,65.149,5616303,0
2012-03-16,65.362,65.474,64.774,64.949,8197356,0
2012-03-19,64.774,65.372,64.774,65.122,3107424,0
2012-03-20,64.792,65.182,64.362,64.897,5076056,0
2012-03-21,64.888,65.158,64.604,64.784,4219238,0
2012-03-22,64.447,64.481,63.367,63.842,5698204,0
2012-03-23,63.954,64.205,63.695,63.887,2916168,0
2012-03-26,64.362,64.974,64.315,64.929,4302395,0
2012-03-27,64.87,64.993,64.604,64.611,4064833,0
2012-03-28,64.765,65.026,63.825,64.196,3950745,0
2012-03-29,63.712,64.041,63.004,63.981,4153787,0
2012-03-30,64.187,64.29,63.721,64.234,3709865,0
2012-04-02,63.912,65.19,63.575,64.921,4752473,0
2012-04-03,64.746,64.869,64.043,64.468,4036137,0
2012-04-04,63.888,64.08,63.47,63.625,2883525,0
2012-04-05,63.409,63.817,63.305,63.48,2009743,0
2012-04-09,62.823,62.865,62.418,62.557,3693976,0
2012-04-10,62.4,62.453,60.967,60.976,6182364,0
2012-04-11,61.865,62.626,61.743,61.988,5904812,0
2012-04-12,61.917,63.766,61.917,63.481,4560594,0
2012-04-13,63.204,63.377,62.504,62.977,3854544,0
2012-04-16,63.03,63.213,62.446,62.774,5557652,0
2012-04-17,63.155,64.228,63.131,63.992,3873271,0
2012-04-18,63.548,64.12,63.454,63.662,2603855,0
2012-04-19,63.679,63.878,62.755,63.135,4318035,0
2012-04-20,63.28,63.938,63.131,63.524,4981075,0
2012-04-23,62.782,63.158,62.331,62.929,5815149,0
2012-04-24,63.23,63.687,62.849,63.23,4243403,0
2012-04-25,64.819,66.934,64.69,66.573,12299074,0
2012-04-26,66.252,66.675,66.115,66.494,5447372,0
2012-04-27,66.745,66.997,66.416,66.737,4349500,0
2012-04-30,66.078,66.389,65.362,66.331,6728313,0
2012-05-01,66.146,67.223,65.513,66.719,4964447,0
2012-05-02,66.303,66.936,65.929,66.728,3426610,0
2012-05-03,66.616,66.79,66.084,66.353,3826556,0
2012-05-04,65.938,66.121,65.206,65.504,3897687,0
2012-05-07,65.459,65.711,65.093,65.609,4112345,0
2012-05-08,65.103,65.297,64.393,65.122,4670683,0
2012-05-09,64.505,65.034,63.695,64.329,4520302,0
2012-05-10,64.688,65.215,63.965,64.114,3398750,0
2012-05-11,63.931,64.385,63.635,63.905,3670772,0
2012-05-14,63.322,64.105,62.853,63.524,4127377,0
2012-05-15,63.418,64,62.915,63.054,3743600,0
2012-05-16,63.262,63.862,62.799,62.853,4199239,0
2012-05-17,62.966,62.966,60.343,60.577,6329717,0
2012-05-18,60.768,61.108,59.884,60.073,6443069,0
2012-05-21,61.213,62.419,60.934,62.358,5421270,0
2012-05-22,62.246,62.733,61.75,62.098,4914439,0
2012-05-23,61.414,62.228,60.744,62.175,4860503,0
2012-05-24,62.288,62.288,61.027,62.02,3529180,0
2012-05-25,61.863,62.02,60.515,60.811,5943421,0
2012-05-29,61.056,61.247,60.597,61.158,4574074,0
2012-05-30,60.708,60.89,60.163,60.283,5384316,0
2012-05-31,60.409,60.908,60.004,60.475,4824735,0
2012-06-01,59.656,59.839,58.327,58.416,6438161,0
2012-06-04,59.206,59.206,58.249,58.64,6306299,0
2012-06-05,58.473,58.814,58.05,58.709,4313970,0
2012-06-06,59.109,59.96,59.041,59.96,6627425,0
2012-06-07,60.438,61.101,60.317,60.768,4609539,0
2012-06-08,60.515,60.786,60.177,60.76,4527713,0
2012-06-11,61.34,61.55,60.638,60.908,5029545,0
2012-06-12,61.62,63.262,61.453,63.054,7433815,0
2012-06-13,62.906,63.155,62.184,62.602,5433426,0
2012-06-14,62.62,62.809,62.02,62.419,6702622,0
2012-06-15,62.628,62.879,62.184,62.54,6115448,0
2012-06-18,62.28,62.845,61.897,62.462,3954307,0
2012-06-19,62.862,63.609,62.568,63.349,4796710,0
2012-06-20,63.155,63.817,62.853,63.428,3992779,0
2012-06-21,63.721,63.956,61.897,62.002,4213281,0
2012-06-22,62.157,62.634,61.74,62.514,3773571,0
2012-06-25,62.385,62.48,61.706,61.724,6609428,0
2012-06-26,61.941,62.228,61.229,61.62,3174679,0
2012-06-27,61.664,62.585,61.637,62.438,2424493,0
2012-06-28,61.81,62.323,61.358,62.184,3619891,0
2012-06-29,63.47,64.609,63.322,64.548,5087714,0
2012-07-02,64.468,64.928,62.941,63.575,5632671,0
2012-07-03,63.486,64.521,63.486,64.521,2493474,0
2012-07-05,64.617,64.928,64.155,64.669,2922527,0
2012-07-06,64.097,64.123,63.332,64.018,4120633,0
2012-07-09,64.521,65.025,64.114,64.31,5016029,0
2012-07-10,64.834,65.198,63.322,63.609,5475274,0
2012-07-11,63.15,63.21,61.881,62.135,6991379,0
2012-07-12,61.853,62.568,61.55,62.298,6676030,0
2012-07-13,62.488,63.905,62.419,63.862,4162447,0
2012-07-16,63.532,63.584,62.768,63.392,4072902,0
2012-07-17,63.635,63.862,62.585,63.514,3194980,0
2012-07-18,63.165,64.669,63.165,64.191,4323686,0
2012-07-19,64.278,65.241,64.026,65.034,5229536,0
2012-07-20,64.722,64.982,63.948,64.191,3623765,0
2012-07-23,62.818,63.486,62.184,63.34,3951589,0
2012-07-24,63.305,63.566,61.987,62.577,4450675,0
2012-07-25,64.459,64.707,63.155,64.31,7057387,0
2012-07-26,65.27,65.989,64.521,65.076,5696873,0
2012-07-27,65.659,65.972,65.223,65.6,4681476,0
2012-07-30,64.808,65.669,64.66,65.034,5755289,0
2012-07-31,65.001,65.206,64.181,64.209,4579922,0
2012-08-01,64.567,64.707,63.105,63.219,5405866,0
2012-08-02,62.889,63,61.81,62.54,5312306,0
2012-08-03,63.532,63.712,63.14,63.254,5282828,0
2012-08-06,63.601,63.704,63.165,63.322,4326770,0
2012-08-07,63.654,64.764,63.357,64.688,5429844,0
2012-08-08,64.31,64.886,64.293,64.808,3926008,0
2012-08-09,64.817,64.817,64.209,64.53,2749116,0
2012-08-10,64.171,64.558,64.08,64.468,3273192,0
2012-08-13,64.035,64.66,63.938,64.452,2739428,0
2012-08-14,64.548,64.669,63.938,64.123,3012034,0
2012-08-15,64.097,64.368,63.581,63.86,3750922,0
2012-08-16,63.887,64.455,63.815,64.359,3206964,0
2012-08-17,64.404,64.654,64.148,64.595,3702441,0
2012-08-20,64.33,64.673,64.097,64.523,2839942,0
2012-08-21,64.75,64.988,63.903,64.035,3588689,0
2012-08-22,64.097,64.32,63.405,63.623,4855702,0
2012-08-23,63.002,63.056,61.195,61.492,10792155,0
2012-08-24,61.454,62.199,61.221,62.131,6123099,0
2012-08-27,62.007,62.734,61.936,62.383,4048362,0
2012-08-28,62.208,62.793,62.094,62.505,3466179,0
2012-08-29,62.611,62.916,62.163,62.436,3074668,0
2012-08-30,62.094,62.163,61.614,61.892,3882473,0
2012-08-31,62.287,62.706,61.709,62.399,3629192,0
2012-09-04,62.486,62.486,61.527,61.936,4481707,0
2012-09-05,62.383,62.968,62.147,62.854,5660367,0
2012-09-06,63.248,64.035,63.248,63.642,4987352,0
2012-09-07,63.685,63.824,63.405,63.701,3524733,0
2012-09-10,63.196,63.204,61.885,62.121,9559562,0
2012-09-11,62.217,62.634,62.181,62.287,4521355,0
2012-09-12,62.428,62.644,61.876,62.016,5035419,0
2012-09-13,61.771,62.916,61.562,62.558,6087052,0
2012-09-14,62.943,63.3,62.049,62.295,7472744,0
2012-09-17,61.85,61.892,61.083,61.108,7915996,0
2012-09-18,61.055,61.578,60.792,61.57,6282170,0
2012-09-19,61.824,61.824,61.074,61.092,5943666,0
2012-09-20,60.611,61.055,60.329,61.046,5578355,0
2012-09-21,61.256,61.307,60.713,61.149,15063055,0
2012-09-24,60.695,61.334,60.488,61.203,5764431,0
2012-09-25,61.429,61.605,60.634,60.634,4675429,0
2012-09-26,60.602,61.623,60.573,61.397,6014512,0
2012-09-27,61.527,61.658,60.923,61.265,4745967,0
2012-09-28,60.958,61.221,60.461,60.827,4642976,0
2012-10-01,61.055,61.762,61,61.185,4591322,0
2012-10-02,61.272,61.438,60.479,60.765,3521739,0
2012-10-03,61.092,61.177,60.619,61.055,3554380,0
2012-10-04,61.397,61.508,60.932,61.123,3224794,0
2012-10-05,61.406,62.27,61.359,61.953,4281572,0
2012-10-08,61.805,62.217,61.658,61.674,3248333,0
2012-10-09,61.789,62.233,61.492,61.737,4710303,0
2012-10-10,61.876,62.313,61.379,61.473,4168404,0
2012-10-11,61.963,62.53,61.876,61.901,3642304,0
2012-10-12,62.121,63.135,62.049,62.793,4972750,0
2012-10-15,62.793,63.168,62.644,63.143,4414394,0
2012-10-16,63.589,64.419,63.361,64.219,5491412,0
2012-10-17,64.445,64.585,63.475,64.349,6935628,0
2012-10-18,64.255,64.899,64.007,64.899,3906594,0
2012-10-19,64.701,64.873,64.312,64.682,6187926,0
2012-10-22,64.498,64.803,64.017,64.411,5057336,0
2012-10-23,63.788,63.999,63.457,63.642,5200346,0
2012-10-24,65.504,65.546,63.143,63.546,9550315,0
2012-10-25,63.842,63.878,61.744,62.521,9372851,0
2012-10-26,62.19,62.558,61.658,62.147,5022220,0
2012-10-31,62.356,62.446,61.415,61.562,4323618,0
2012-11-01,61.691,62.54,61.562,61.867,4569230,0
2012-11-02,62.049,62.366,61.139,61.221,5035378,0
2012-11-05,61.064,61.7,61.046,61.536,4385800,0
2012-11-06,61.586,63.309,61.586,62.943,5633936,0
2012-11-07,62.157,62.229,60.938,61.65,7591701,0
2012-11-08,61.667,62.714,61.634,62.414,8375307,0
2012-11-09,62.222,64.455,62.08,64.411,11679449,0
2012-11-12,64.553,65.225,64.436,64.798,7389233,0
2012-11-13,64.208,65.291,64.05,64.507,8295319,0
2012-11-14,64.489,64.761,62.537,62.686,6895242,0
2012-11-15,62.626,63.302,62.238,62.467,4467487,0
2012-11-16,62.6,62.626,61.807,62.229,5524696,0
2012-11-19,62.968,63.381,62.503,63.277,3952822,0
2012-11-20,63.198,64.015,63.126,63.787,3594743,0
2012-11-21,63.787,64.947,63.656,64.32,3547944,0
2012-11-23,64.499,64.851,64.27,64.842,1795836,0
2012-11-26,64.628,65.331,64.368,65.307,4218125,0
2012-11-27,65.177,65.544,64.72,65.501,6088506,0
2012-11-28,65.068,65.284,64.32,65.151,4828558,0
2012-11-29,65.386,65.825,64.928,65.177,3410402,0
2012-11-30,65.386,65.649,64.947,65.316,4396328,0
2012-12-03,65.431,65.501,64.693,65.086,4233707,0
2012-12-04,65.068,65.693,64.833,65.114,4352993,0
2012-12-05,65.042,65.464,64.349,64.955,4342803,0
2012-12-06,64.895,65.06,64.128,65.052,4429918,0
2012-12-07,65.151,65.649,64.735,65.633,4228233,0
2012-12-10,65.616,66.458,65.448,66.416,6054373,0
2012-12-11,66.494,66.872,66.387,66.67,6778229,0
2012-12-12,66.688,66.864,66.179,66.361,5903679,0
2012-12-13,66.32,66.378,65.16,65.351,5599195,0
2012-12-14,65.359,65.649,64.955,65.086,4786870,0
2012-12-17,65.245,65.649,64.655,65.642,6297879,0
2012-12-18,65.331,66.565,65.193,66.407,6558918,0
2012-12-19,66.485,66.995,66.213,66.397,6909609,0
2012-12-20,66.61,67.042,66.397,67.004,5230422,0
2012-12-21,66.021,67.022,65.579,66.976,7768935,0
2012-12-24,66.732,67.322,66.416,66.802,2196986,0
2012-12-26,66.802,67.091,66.61,66.845,3082251,0
2012-12-27,66.836,67.091,65.957,66.678,4596006,0
2012-12-28,66.133,66.6,65.561,65.677,3378313,0
2012-12-31,65.607,66.311,65.068,66.267,5616787,0
2013-01-02,67.313,67.997,67.224,67.771,5727674,0
2013-01-03,67.7,68.569,67.154,68.122,4534370,0
2013-01-04,68.402,68.606,68.095,68.314,3902637,0
2013-01-07,68.182,68.314,66.248,66.943,8156847,0
2013-01-08,66.16,66.663,64.286,65.184,23052867,0
2013-01-09,65.871,67.541,65.871,67.497,12414423,0
2013-01-10,67.646,67.812,66.969,67.79,5709550,0
2013-01-11,66.565,66.918,65.599,66.09,11156403,0
2013-01-14,66.15,67.349,65.862,67.313,7074813,0
2013-01-15,67.013,67.69,66.985,67.654,4411445,0
2013-01-16,64.938,65.633,64.684,65.369,20554622,0
2013-01-17,63.997,66.503,63.91,66.179,24866701,0
2013-01-18,66.09,66.09,65.324,65.984,12317080,0
2013-01-22,65.177,65.307,64.868,65.209,10419382,0
2013-01-23,65.06,65.589,64.586,65.324,8853239,0
2013-01-24,65.431,66.426,65.431,66.23,8294290,0
2013-01-25,66.203,66.32,65.765,65.976,7009729,0
2013-01-28,64.982,65.642,64.973,65.068,8824488,0
2013-01-29,65.284,65.284,64.19,64.761,10573544,0
2013-01-30,65.439,65.731,64.833,65.589,11427724,0
2013-01-31,65.511,65.616,64.86,64.955,8689502,0
2013-02-01,65.501,66.011,65.274,65.834,7676059,0
2013-02-04,65.324,66.416,65.291,66.133,6596090,0
2013-02-05,66.59,67.69,66.485,66.732,7768690,0
2013-02-06,66.361,67.091,66.302,67.083,5363984,0
2013-02-07,67.11,68.182,67.075,68.089,8839845,0
2013-02-08,67.92,68.06,67.075,67.322,5800616,0
2013-02-11,67.216,67.216,66.696,66.713,4181664,0
2013-02-12,66.881,67.049,66.678,66.819,4091168,0
2013-02-13,66.966,67.107,66.046,66.18,4874118,0
2013-02-14,66.099,66.648,65.965,66.313,4328238,0
2013-02-15,66.603,66.603,66.126,66.399,4125440,0
2013-02-19,66.363,66.541,65.728,66.064,4387380,0
2013-02-20,66.939,67.48,66.15,66.18,8535760,0
2013-02-21,66.337,67.417,66.294,67.266,8408144,0
2013-02-22,67.876,68.169,67.683,67.841,6091995,0
2013-02-25,67.992,68.054,66.399,66.399,5577836,0
2013-02-26,66.754,67.178,66.497,66.949,3887496,0
2013-02-27,66.84,68.965,66.84,68.461,8093134,0
2013-02-28,68.355,68.789,67.613,68.054,6321808,0
2013-03-01,67.876,68.665,67.773,68.389,6807230,0
2013-03-04,67.941,68.497,67.408,68.222,5368103,0
2013-03-05,68.54,69.781,68.24,69.613,6434700,0
2013-03-06,69.622,70.159,69.461,69.984,4327428,0
2013-03-07,70.241,72.522,70.241,71.727,11333843,0
2013-03-08,71.763,72.301,71.436,71.889,5912757,0
2013-03-11,71.693,73.478,71.646,73.4,5749909,0
2013-03-12,73.541,74.886,73.452,74.479,7463269,0
2013-03-13,74.674,75.09,73.914,75.001,8759707,0
2013-03-14,74.886,75.311,74.454,74.886,5685136,0
2013-03-15,75.001,76.54,74.78,76.487,9278296,0
2013-03-18,75.284,75.902,75.258,75.383,5428839,0
2013-03-19,75.693,76.108,75.434,75.674,6080592,0
2013-03-20,75.976,76.231,75.383,75.552,4275258,0
2013-03-21,75.402,75.957,74.497,74.629,4149640,0
2013-03-22,74.981,75.311,74.798,75.064,3221105,0
2013-03-25,75.249,75.647,74.638,75.09,3987011,0
2013-03-26,75.603,76.849,75.584,76.655,5746168,0
2013-03-27,75.888,76.48,75.266,76.285,3601422,0
2013-03-28,76.471,76.549,75.593,75.976,5519373,0
2013-04-01,75.754,76.276,75.249,75.443,3240610,0
2013-04-02,75.57,75.665,74.16,74.419,5384227,0
2013-04-03,74.603,75.534,74.399,74.657,4389984,0
2013-04-04,75.038,75.241,74.523,75.18,3789910,0
2013-04-05,74.429,76.371,74.258,76.258,6907681,0
2013-04-08,76.143,76.825,75.561,76.772,5654755,0
2013-04-09,77.098,77.426,76.276,77.179,6845843,0
2013-04-10,77.295,78.372,77.046,77.718,5237827,0
2013-04-11,77.843,79.17,77.737,78.347,6095793,0
2013-04-12,78.133,78.701,77.877,78.665,2925232,0
2013-04-15,78.266,78.561,76.789,76.789,4887407,0
2013-04-16,77.392,78.188,76.487,76.896,5914658,0
2013-04-17,76.522,76.992,75.912,76.717,4272495,0
2013-04-18,77.046,77.133,75.888,76.212,3155748,0
2013-04-19,77.498,77.95,76.612,77.843,7144541,0
2013-04-22,77.877,77.95,76.497,76.94,4800888,0
2013-04-23,77.301,78.329,77.171,78.036,3537815,0
2013-04-24,81.196,81.993,80.017,80.384,10431627,0
2013-04-25,80.842,81.965,79.709,81.129,6515987,0
2013-04-26,81.319,82.64,81.129,82.17,6681089,0
2013-04-29,80.888,81.779,80.701,81.328,7080486,0
2013-04-30,80.842,81.409,80.375,80.897,5327979,0
2013-05-01,80.603,81.196,80.284,80.693,5160891,0
2013-05-02,80.745,82.144,80.708,81.603,5102146,0
2013-05-03,82.011,83.143,82.011,82.958,5311572,0
2013-05-06,82.691,83.888,82.622,83.356,6220224,0
2013-05-07,83.462,84.11,83.242,83.888,4360774,0
2013-05-08,83.892,84.006,83.411,83.649,3602886,0
2013-05-09,83.676,84.638,83.649,84.157,4134205,0
2013-05-10,84.283,84.496,83.456,83.827,4405745,0
2013-05-13,83.722,84.647,83.703,84.292,3926023,0
2013-05-14,84.434,85.564,84.238,85.49,5223757,0
2013-05-15,85.118,86.703,85.039,86.301,5482087,0
2013-05-16,86.187,86.463,85.66,85.912,5663799,0
2013-05-17,86.301,88.1,86.282,87.993,8329487,0
2013-05-20,88.169,88.355,87.635,87.813,7347114,0
2013-05-21,87.698,88.108,87.087,87.842,4964391,0
2013-05-22,87.938,88.489,87.048,87.112,9443542,0
2013-05-23,86.444,88.944,86.338,88.73,7842104,0
2013-05-24,88.73,89.468,87.928,88.952,7584107,0
2013-05-28,89.71,90.26,89.051,89.051,6448584,0
2013-05-29,88.561,88.978,87.975,88.143,4953212,0
2013-05-30,88.321,89.837,88.116,89.432,5378947,0
2013-05-31,89.141,89.791,88.08,88.08,4744834,0
2013-06-03,88.382,89.756,88.33,89.611,7278029,0
2013-06-04,89.38,89.773,88.134,88.608,4237991,0
2013-06-05,88.365,88.692,87.217,87.609,5790717,0
2013-06-06,87.751,88.786,87.547,88.739,4645122,0
2013-06-07,89.175,91.254,89.005,91.169,6445436,0
2013-06-10,91.179,91.575,90.296,90.953,4550288,0
2013-06-11,90.386,91.418,89.756,90.514,3534821,0
2013-06-12,90.906,91.117,89.495,89.735,3301127,0
2013-06-13,89.809,91.043,89.71,90.878,4585815,0
2013-06-14,90.878,91.822,90.287,90.577,4434355,0
2013-06-17,91.335,92.077,91.189,91.647,4741120,0
2013-06-18,91.822,92.648,91.305,92.581,4538212,0
2013-06-19,92.361,92.648,90.953,90.962,4706803,0
2013-06-20,90.251,90.605,88.401,88.633,8001085,0
2013-06-21,89.024,89.076,86.658,88.935,11613565,0
2013-06-24,88.116,88.472,85.669,87.041,6278848,0
2013-06-25,88.24,88.65,87.333,87.768,4000538,0
2013-06-26,88.64,90.188,88.571,89.621,5926899,0
2013-06-27,91.108,92.077,90.74,91.758,7396788,0
2013-06-28,91.832,92.391,91.345,91.445,6086701,0
2013-07-01,91.555,92.529,91.555,91.832,4599403,0
2013-07-02,91.822,91.841,89.682,90.26,4662082,0
2013-07-03,89.856,91.657,89.646,91.519,3257125,0
2013-07-05,92.242,92.684,91.393,92.684,4129912,0
2013-07-08,92.509,93.491,92.011,92.842,4747062,0
2013-07-09,93.632,94.069,92.926,93.118,4488511,0
2013-07-10,92.953,93.93,92.881,93.834,4388188,0
2013-07-11,94.674,95.599,94.551,95.064,5093323,0
2013-07-12,95.054,96.199,88.053,90.614,49907703,0
2013-07-15,92.342,94.173,91.712,93.983,14807580,0
2013-07-16,94.013,94.116,92.316,92.713,6564544,0
2013-07-17,92.918,93.768,92.891,93.211,4420087,0
2013-07-18,93.361,96.05,93.221,95.733,9055080,0
2013-07-19,95.284,95.284,93.94,95.13,6741822,0
2013-07-22,95.418,95.466,94.693,95.054,4686572,0
2013-07-23,95.332,96.05,94.589,95.887,5714703,0
2013-07-24,97.171,97.394,94.532,95.13,8683368,0
2013-07-25,94.608,95.272,94.165,94.921,5921407,0
2013-07-26,94.492,94.492,93.664,93.93,4743226,0
2013-07-29,92.077,93.509,92.057,93.23,4544127,0
2013-07-30,93.342,94.306,93.221,94.052,5646679,0
2013-07-31,94.22,94.551,93.387,93.491,5045674,0
2013-08-01,94.286,95.157,94.096,94.921,5521621,0
2013-08-02,94.296,96.021,94.296,95.982,4750951,0
2013-08-05,95.294,95.896,95.294,95.639,4001624,0
2013-08-06,95.494,95.81,94.845,95.196,5845940,0
2013-08-07,94.911,95.322,94.306,95.092,3534824,0
2013-08-08,95.322,95.829,94.56,94.57,4187277,0
2013-08-09,94.165,94.854,93.703,94.126,3722819,0
2013-08-12,93.684,93.88,92.972,93.144,4287108,0
2013-08-13,93.211,95.196,93.173,94.931,4004899,0
2013-08-14,94.864,94.864,92.992,93.079,5017467,0
2013-08-15,92.206,92.299,90.943,91.795,4879474,0
2013-08-16,91.877,92.881,91.767,92.463,3882335,0
2013-08-19,92.232,94.003,91.928,93.566,3930567,0
2013-08-20,93.538,93.9,93.427,93.499,3863727,0
2013-08-21,93.351,93.595,92.572,92.852,4079764,0
2013-08-22,92.823,94.277,92.823,93.948,3198172,0
2013-08-23,94.192,94.277,93.632,94.258,3377019,0
2013-08-26,94.512,95.167,94.013,94.306,2777441,0
2013-08-27,93.295,93.948,92.087,92.223,4897470,0
2013-08-28,92.123,92.77,91.647,92.282,3151898,0
2013-08-29,92.29,94.22,92.028,93.749,3464075,0
2013-08-30,94.136,94.136,92.918,93.201,3037396,0
2013-09-03,93.94,94.56,93.529,93.826,4097502,0
2013-09-04,93.86,95.713,93.491,95.044,4295432,0
2013-09-05,94.864,95.599,94.437,95.294,2899301,0
2013-09-06,95.571,95.964,93.92,94.788,3654242,0
2013-09-09,95.225,95.964,95.205,95.781,3253949,0
2013-09-10,96.169,96.908,95.973,96.652,4306292,0
2013-09-11,96.729,97.608,96.324,97.608,3708453,0
2013-09-12,97.57,98.48,97.521,98.115,5334757,0
2013-09-13,98.223,99.465,97.899,99.465,3923439,0
2013-09-16,101.53,103.55,101.21,103.33,8653057,0
2013-09-17,103.44,104.99,103.26,104.64,5941617,0
2013-09-18,104.8,106.79,104.17,105.8,7086058,0
2013-09-19,106.54,107.57,106.18,106.36,6453378,0
2013-09-20,106.47,106.54,104.23,104.23,9805537,0
2013-09-23,104.68,105.78,103.46,105.02,6099589,0
2013-09-24,104.71,107.13,104.36,106.32,5602340,0
2013-09-25,106.61,106.88,105.58,105.9,3991380,0
2013-09-26,106.09,106.77,105.9,106.66,3156363,0
2013-09-27,105.9,106.49,105.25,106.12,3188210,0
2013-09-30,105.24,105.75,104.36,105.37,4496954,0
2013-10-01,105.41,105.72,104.61,105.21,3227412,0
2013-10-02,104.89,105.28,103.91,105.28,3213909,0
2013-10-03,104.86,105,102.53,102.99,4985857,0
2013-10-04,103.02,104.78,103,104.72,4474777,0
2013-10-07,103.22,104.7,103.13,104.26,4278084,0
2013-10-08,104.26,104.83,103.15,103.16,5120724,0
2013-10-09,103.13,103.13,101.28,102.27,5286307,0
2013-10-10,103.75,106.32,103.57,106.24,6307338,0
2013-10-11,105.98,106.68,105.27,105.42,5042074,0
2013-10-14,104.93,106.82,104.26,106.74,4048191,0
2013-10-15,106.7,106.86,105.56,105.6,3077287,0
2013-10-16,106.15,107.8,106.13,107.54,4517689,0
2013-10-17,107.33,109.34,107.06,109.26,4604465,0
2013-10-18,109.45,109.77,108.33,109.47,4393538,0
2013-10-21,109.62,109.67,108.17,108.55,3589721,0
2013-10-22,109.03,110.65,108.93,109.43,4967039,0
2013-10-23,112.56,116.15,112.48,115.29,12050422,0
2013-10-24,115.29,115.78,114.32,115.27,5569173,0
2013-10-25,115.51,117.44,114.57,117.2,6121481,0
2013-10-28,115.05,116.59,114.94,116.04,5215746,0
2013-10-29,115.6,116.04,115.06,115.85,4038455,0
2013-10-30,115.77,117.44,115.29,115.87,4613709,0
2013-10-31,116.45,118.25,116.18,117.04,5499677,0
2013-11-01,116.96,119.3,116.96,118.86,5128652,0
2013-11-04,119.51,119.72,118.35,118.66,4382659,0
2013-11-05,117.99,119.5,116.71,119.37,4563169,0
2013-11-06,120.2,120.7,119,119.37,4184489,0
2013-11-07,119.66,120.12,117.81,117.97,4267660,0
2013-11-08,117.74,120.09,117.44,119.71,5342017,0
2013-11-11,119.09,119.56,118.48,118.85,3302924,0
2013-11-12,118.74,119.36,118.34,118.68,3181134,0
2013-11-13,118.27,119.71,117.57,119.44,3990451,0
2013-11-14,119.9,121.42,119.44,121.14,3656863,0
2013-11-15,121.4,122.48,120.66,122.04,5015826,0
2013-11-18,125.78,127.34,123.57,124.07,9099119,0
2013-11-19,124.2,124.47,122.59,122.83,4408528,0
2013-11-20,121.79,121.87,118.64,118.78,9629232,0
2013-11-21,118.98,119.53,117.66,119.22,5241671,0
2013-11-22,119.71,122.07,119.65,121.94,4783775,0
2013-11-25,120.04,120.94,117.11,119.28,8008202,0
2013-11-26,119.28,121.48,118.88,120.88,4684018,0
2013-11-27,121.1,122.25,120.33,120.82,3736272,0
2013-11-29,120.91,121.28,120.34,120.4,1874224,0
2013-12-02,121.05,121.49,119.82,120.33,3767275,0
2013-12-03,120.12,120.12,118.29,118.37,5767826,0
2013-12-04,118.14,118.51,117.08,117.96,5728080,0
2013-12-05,117.72,119.38,117.71,119.05,4086757,0
2013-12-06,120.7,121.75,120.19,121.23,5956285,0
2013-12-09,121.51,121.92,120.69,120.78,4236088,0
2013-12-10,119.85,121.09,118.53,119.9,4529980,0
2013-12-11,119.9,120,118.77,118.88,3742588,0
2013-12-12,118.47,119.85,118.27,119.24,4033825,0
2013-12-13,119.67,120.4,119.42,120.02,3500542,0
2013-12-16,120.33,121.25,120.13,120.82,4424226,0
2013-12-17,123.7,123.85,121.4,121.86,7529551,0
2013-12-18,121.84,122.37,119.15,121.51,6282897,0
2013-12-19,121.06,122.18,120.13,121.22,3542740,0
2013-12-20,121.51,123.65,121.51,122.57,6085909,0
2013-12-23,123.5,123.84,122.26,122.34,3284091,0
2013-12-24,122.34,122.83,122.09,122.69,1341609,0
2013-12-26,123.02,124.28,123.01,123.99,2410017,0
2013-12-27,124.37,124.56,122.66,122.76,2458689,0
2013-12-30,123,123.2,121.56,121.89,2680569,0
2013-12-31,122.11,122.9,121.74,122.42,2337171,0
2014-01-02,121.98,123.09,121.53,122.57,3755238,0
2014-01-03,122.91,124.2,122.9,123.44,3543027,0
2014-01-06,125.02,125.34,123.6,124.11,4679723,0
2014-01-07,124.27,126.55,124.2,126.01,4726131,0
2014-01-08,126.16,126.82,124.99,126.28,4724084,0
2014-01-09,126.92,127.8,126.04,127.45,4518699,0
2014-01-10,128.07,128.08,126.36,127.26,5073197,0
2014-01-13,126.95,127.46,125.9,126.17,4976466,0
2014-01-14,126.31,127.1,123.6,125.56,9414225,0
2014-01-15,125.82,126.53,125.68,126.1,3382644,0
2014-01-16,125.85,126.87,125.62,125.74,3415352,0
2014-01-17,125.62,126.45,125.34,125.96,3771942,0
2014-01-21,126.89,127.75,126.27,127.07,3613444,0
2014-01-22,127.61,129.68,127.23,129.48,4894568,0
2014-01-23,128.41,129.04,126.55,126.75,5008701,0
2014-01-24,125.91,125.97,122.26,122.55,6546371,0
2014-01-27,122.59,124.16,121.66,123.19,5641469,0
2014-01-28,123.43,123.84,122.37,122.93,5139447,0
2014-01-29,118.12,118.17,114.85,116.4,17839246,0
2014-01-30,118.12,118.12,112.3,113.48,11614953,0
2014-01-31,111.68,113.77,110.39,112.35,10854919,0
2014-02-03,111.4,113.47,110.09,110.39,10409491,0
2014-02-04,110.38,111.01,108.08,109.44,10375436,0
2014-02-05,108.52,109.34,106.52,108.89,10805476,0
2014-02-06,109.23,110.07,108.98,110.02,7515891,0
2014-02-07,110.96,114.09,110.9,113.92,9955172,0
2014-02-10,115.66,115.66,113.33,114.04,9114627,0
2014-02-11,114.46,117.19,114.31,116.75,8783307,0
2014-02-12,117.51,117.75,115.46,115.58,6432946,0
2014-02-13,114.59,117.18,114.59,116.8,4661336,0
2014-02-14,116.4,117.61,115.48,117.38,5337417,0
2014-02-18,117.35,118.1,116.89,117.83,5159475,0
2014-02-19,117.33,117.7,115.77,115.79,5708391,0
2014-02-20,115.87,117.21,115,116.85,4956675,0
2014-02-21,117.07,117.07,115.56,115.69,5732447,0
2014-02-24,115.78,117.99,115.76,116.88,5142771,0
2014-02-25,116.62,117.02,113.83,114.34,8110652,0
2014-02-26,114.77,115.4,113.96,114.2,5326649,0
2014-02-27,114.06,115.92,113.87,115.92,5155831,0
2014-02-28,116.11,117.18,115.51,116.27,4839412,0
2014-03-03,114.69,115.83,114.11,115.64,5374734,0
2014-03-04,116.7,118.15,116.65,117.45,6013164,0
2014-03-05,117.6,117.99,116.05,116.15,4541845,0
2014-03-06,116.36,116.69,115.48,116.22,3991356,0
2014-03-07,117.02,117.38,115.52,115.91,4766787,0
2014-03-10,114.1,114.78,112.5,114.44,7805713,0
2014-03-11,114.56,114.77,113.31,113.36,4646899,0
2014-03-12,112.71,112.91,111.67,112.24,5590492,0
2014-03-13,112.41,113.3,109.69,109.93,6731622,0
2014-03-14,110.14,112.12,109.99,111.01,6323141,0
2014-03-17,111.82,113.48,111.77,113.12,4858297,0
2014-03-18,113.29,113.48,111.52,111.88,4603191,0
2014-03-19,112.14,112.91,109.45,110.26,7398456,0
2014-03-20,110.33,111.75,109.46,111.59,5102268,0
2014-03-21,111.94,112.26,110.49,110.57,8843018,0
2014-03-24,111.55,111.8,110.1,111.29,4962944,0
2014-03-25,112.26,112.71,111.42,111.87,3580730,0
2014-03-26,112.39,113.02,111.22,111.39,3427813,0
2014-03-27,110.92,112.12,109.84,111.11,3455029,0
2014-03-28,111.64,112.9,111.38,112.26,3174958,0
2014-03-31,113.06,113.67,112.54,113.19,3283668,0
2014-04-01,113.85,115.79,113.79,115.63,4382929,0
2014-04-02,115.99,116.13,114.9,115.71,3254252,0
2014-04-03,116.5,116.5,115.69,116.14,3664502,0
2014-04-04,116.65,117.18,114.74,114.88,4609324,0
2014-04-07,114.81,115.61,112.67,113.29,4162193,0
2014-04-08,112.99,113.4,111.9,111.99,4570187,0
2014-04-09,112.71,114.55,111.89,114.43,4092603,0
2014-04-10,114.38,114.41,111.5,111.5,4389316,0
2014-04-11,110.95,111.32,109.96,110.09,4274595,0
2014-04-14,110.98,111.63,110.2,111.15,3422008,0
2014-04-15,111.23,112.35,110.15,112.11,3045876,0
2014-04-16,112.71,113.67,112.47,113.67,3133598,0
2014-04-17,114.04,115.77,113.49,115.38,3824631,0
2014-04-21,115.5,115.83,114.87,115.29,2626116,0
2014-04-22,115.66,116.47,114.97,115.04,5567489,0
2014-04-23,117.87,118.59,116.65,117.83,7897534,0
2014-04-24,117.72,117.82,115.82,117.12,4632170,0
2014-04-25,117.1,117.22,115.77,116.02,3303005,0
2014-04-28,115.62,116.23,113.46,114.57,4828305,0
2014-04-29,114.71,115.93,114.12,115.77,3707915,0
2014-04-30,115.5,116.8,115.27,116.37,3074787,0
2014-05-01,116.1,116.89,115.68,115.85,3112704,0
2014-05-02,116.06,117.6,115.97,117.18,4173399,0
2014-05-05,116.35,119.41,116.3,119.02,4464532,0
2014-05-06,118.81,118.98,117.9,118.01,4470161,0
2014-05-07,118.59,118.9,117.18,118.21,3198227,0
2014-05-08,118.07,119.07,118.07,118.41,3295510,0
2014-05-09,118.13,119.13,117.81,118.9,2805195,0
2014-05-12,119.55,120.61,119.41,120.27,3625902,0
2014-05-13,120.63,121.38,120.5,121.02,3453660,0
2014-05-14,121.35,121.5,120.34,120.61,3179948,0
2014-05-15,120.35,120.5,118.4,119.01,3965982,0
2014-05-16,119.11,119.47,117.96,118.63,3268053,0
2014-05-19,118.26,119.76,118.21,119.15,2318945,0
2014-05-20,118.74,119.37,117.06,117.52,3303440,0
2014-05-21,118.25,119.21,117.97,118.76,2730129,0
2014-05-22,119.42,120.16,119.07,119.56,2614026,0
2014-05-23,119.71,120.25,119.64,120.09,2157047,0
2014-05-27,120.71,121.72,120.51,121.68,3403022,0
2014-05-28,121.68,122.57,121.68,121.83,2877174,0
2014-05-29,122.18,122.62,121.91,122.57,2463340,0
2014-05-30,122.14,122.82,121.57,122.65,3045903,0
2014-06-02,122.88,123.38,122.24,123.26,2899895,0
2014-06-03,123.17,123.83,122.99,123.24,2722161,0
2014-06-04,122.91,122.92,122.06,122.72,2868878,0
2014-06-05,123.02,124.61,123.02,124.07,3851687,0
2014-06-06,124.62,125.39,124.35,125.39,2989763,0
2014-06-09,125.39,125.52,124.71,125.12,2849922,0
2014-06-10,124.7,124.93,123.62,124.48,2613330,0
2014-06-11,122.65,122.91,121.37,121.63,6129114,0
2014-06-12,121.35,121.68,119.41,119.88,4223201,0
2014-06-13,120.2,120.58,119.32,119.98,2620782,0
2014-06-16,119.89,120.75,119.42,120.21,2391348,0
2014-06-17,119.79,120.67,119.47,120.13,2451459,0
2014-06-18,120.27,120.33,118.83,120.16,3159086,0
2014-06-19,120.16,120.57,119.53,120.46,3081962,0
2014-06-20,120.94,121.61,119.78,119.79,8915771,0
2014-06-23,120,120.2,118.48,118.67,4891403,0
2014-06-24,118.34,119.04,116.99,117.13,4763261,0
2014-06-25,117.03,117.12,114.52,115.25,8743471,0
2014-06-26,115.57,116.49,114.6,116.1,4332255,0
2014-06-27,116.15,116.8,115.69,116.58,4066539,0
2014-06-30,115.99,115.99,114.45,115.4,6301002,0
2014-07-01,115.78,116.4,115.52,116.23,4163699,0
2014-07-02,116.17,116.54,115.5,115.74,3152553,0
2014-07-03,116.07,116.66,115.81,116.55,2202476,0
2014-07-07,116.18,117.45,115.88,117.08,3485948,0
2014-07-08,116.89,116.96,114.22,114.99,6312548,0
2014-07-09,116.38,116.39,114.21,114.99,8848193,0
2014-07-10,113.85,115.75,113.48,114.99,4340860,0
2014-07-11,115.35,116.31,114.6,116.17,3521987,0
2014-07-14,116.91,118.42,116.78,117.47,5810522,0
2014-07-15,118.18,118.18,116.41,117.08,5421092,0
2014-07-16,117.51,117.51,115.31,115.58,5805106,0
2014-07-17,115.38,116.26,114.09,114.18,5838697,0
2014-07-18,114.62,115.91,114.49,115.76,3426143,0
2014-07-21,115.47,116.48,114.97,116.37,3024209,0
2014-07-22,116.98,117.94,116.62,117.67,5627471,0
2014-07-23,115.9,116.46,114.3,114.91,13579414,0
2014-07-24,114.22,114.32,112.45,112.81,11363390,0
2014-07-25,112.89,112.94,111,111.74,6752205,0
2014-07-28,112.01,112.97,110.8,111.61,5493576,0
2014-07-29,111.85,112.14,110.84,110.92,4522415,0
2014-07-30,111.74,112.29,110.44,110.9,4464198,0
2014-07-31,110.17,110.7,109.21,109.26,6163470,0
2014-08-01,109.23,110.39,108.51,109.19,6453158,0
2014-08-04,109.55,109.91,108.63,108.79,5150267,0
2014-08-05,108.54,110.65,108.53,109.99,6723599,0
2014-08-06,108.83,108.92,107.56,107.97,7231883,0
2014-08-07,108.59,109.69,108.46,109.33,5096774,0
2014-08-08,109.3,110.09,108.84,110.08,4766282,0
2014-08-11,110.57,111.09,110.18,110.23,3077761,0
2014-08-12,109.96,110.35,109.49,109.92,2525987,0
2014-08-13,110.1,111.52,110.08,111.28,2899458,0
2014-08-14,111.49,113.77,111.45,113.26,5287603,0
2014-08-15,113.59,113.59,111.44,112.39,5011860,0
2014-08-18,112.74,114.28,112.73,114.04,4604626,0
2014-08-19,114.26,114.76,114.17,114.58,3278299,0
2014-08-20,114.86,116.53,114.58,116.2,4747026,0
2014-08-21,116.38,116.59,115.64,116.34,2766272,0
2014-08-22,116.26,116.61,115.84,116.3,2631339,0
2014-08-25,116.87,117.22,116.59,117.09,2536442,0
2014-08-26,117.46,117.84,117.08,117.33,2557377,0
2014-08-27,117.5,117.7,116.75,116.97,3374667,0
2014-08-28,116.19,116.56,115.63,115.96,3364979,0
2014-08-29,116.2,116.2,115.01,115.7,3323752,0
2014-09-02,114.62,115.21,113.65,114.48,5024547,0
2014-09-03,114.46,115.19,114.24,114.9,4347283,0
2014-09-04,115.32,115.65,114.3,114.46,3270353,0
2014-09-05,114.44,114.55,113.25,113.77,5389745,0
2014-09-08,114.87,117.02,114.87,116.78,6689004,0
2014-09-09,116.62,117.41,116.45,116.98,5333383,0
2014-09-10,117.2,117.2,116.32,116.99,3364898,0
2014-09-11,116.63,116.79,116.05,116.47,2179449,0
2014-09-12,116.33,116.4,115.54,115.83,3407467,0
2014-09-15,115.8,115.83,114.67,115.26,3579258,0
2014-09-16,115.15,116.52,114.7,116.17,3703750,0
2014-09-17,117.02,117.14,116.05,116.57,3440599,0
2014-09-18,116.8,117.61,116.8,117.31,2983041,0
2014-09-19,117.98,118.33,117.63,118.03,6176430,0
2014-09-22,118.05,118.49,117.19,117.34,3161546,0
2014-09-23,116.99,117.27,115.91,116.23,3247452,0
2014-09-24,116.3,117.52,116.08,117.31,3165326,0
2014-09-25,117.08,117.22,115.89,115.99,3192610,0
2014-09-26,116.04,117.71,115.84,117.42,2766347,0
2014-09-29,116.06,118.18,115.88,117.5,3825822,0
2014-09-30,117.3,118.07,116.16,116.23,4393268,0
2014-10-01,116.22,116.22,113.42,113.75,5777803,0
2014-10-02,113.5,114.55,113,113.31,3515299,0
2014-10-03,113.9,115.76,113.74,115.3,3377049,0
2014-10-06,115.94,116.04,114.4,115.21,2938272,0
2014-10-07,114.52,114.52,112.48,112.51,3906714,0
2014-10-08,112.64,114.15,111.44,114.04,3960410,0
2014-10-09,113.8,113.83,111.6,112.03,5342732,0
2014-10-10,112.12,112.54,110.87,110.87,4625220,0
2014-10-13,111.35,112.4,109.73,109.9,4255331,0
2014-10-14,111.17,112.55,110.15,111.58,4129811,0
2014-10-15,110.36,110.52,106.15,109.66,8569252,0
2014-10-16,108.29,110.68,108.02,109.75,4923725,0
2014-10-17,111.35,113.02,111.11,112.44,5339845,0
2014-10-20,112.56,113.8,112.24,113.42,4028712,0
2014-10-21,114.25,116.09,114,115.97,5707936,0
2014-10-22,116.79,116.8,110.72,110.83,15167611,0
2014-10-23,110.67,112.13,110.46,111.33,8555373,0
2014-10-24,111.49,112.11,110.66,111.53,4401458,0
2014-10-27,111.42,111.52,110.66,111.41,3226939,0
2014-10-28,111.78,112.95,111.26,112.77,4563172,0
2014-10-29,113.26,113.58,111.84,112.32,3557834,0
2014-10-30,111.8,113.27,111.31,112.98,2816486,0
2014-10-31,114.09,114.86,113.81,113.98,5116640,0
2014-11-03,114.38,115.2,113.96,114.99,4277492,0
2014-11-04,114.9,115.62,114.3,114.81,4038213,0
2014-11-05,115.65,115.87,113.99,114.01,3632741,0
2014-11-06,114.25,114.53,113.24,114.34,2551637,0
2014-11-07,114.64,114.65,113.96,114.24,2578312,0
2014-11-10,114.6,114.7,113.6,114.4,2857417,0
2014-11-11,114.34,115.4,114.24,115.05,3330092,0
2014-11-12,114.28,115.8,114.24,115.53,3350579,0
2014-11-13,115.41,118.34,115.41,117.98,6334468,0
2014-11-14,117.98,119.13,117.33,118.24,6794196,0
2014-11-17,118.12,118.53,117.06,117.88,4089155,0
2014-11-18,117.99,120.54,117.52,119.91,6212160,0
2014-11-19,119.85,121.82,119.53,120.79,5488312,0
2014-11-20,120.18,121.51,119.96,120.88,4415980,0
2014-11-21,121.8,122.41,121.62,121.85,4605874,0
2014-11-24,122.49,123.68,122.48,123.55,4534105,0
2014-11-25,123.68,124.45,123.68,123.73,4687097,0
2014-11-26,123.85,124.16,123.35,123.7,2898642,0
2014-11-28,124.63,124.63,123.01,123.32,2277234,0
2014-12-01,123.31,123.35,121.33,121.5,3784679,0
2014-12-02,121.61,122.03,120.92,121.41,3164483,0
2014-12-03,121.74,122.33,120.62,121.1,5041865,0
2014-12-04,121.1,121.63,120.16,120.53,3057300,0
2014-12-05,120.9,121.71,120.72,121.34,2811360,0
2014-12-08,121.15,121.2,119.21,119.56,3118836,0
2014-12-09,118.05,119.07,117.22,119.01,3360982,0
2014-12-10,118.2,118.36,114.3,114.4,7246505,0
2014-12-11,114.91,115.32,112.88,113.24,7302534,0
2014-12-12,112.19,112.22,110.68,110.85,7257919,0
2014-12-15,111.4,112.76,110.68,112.06,6794956,0
2014-12-16,114.74,115.22,113.71,114.04,8625399,0
2014-12-17,114.07,115.07,113.29,114.76,7329227,0
2014-12-18,116.68,116.88,114.5,115.34,7066878,0
2014-12-19,115.3,116.93,115.18,115.85,8368501,0
2014-12-22,116.31,117.99,116.31,117.68,3474383,0
2014-12-23,118.42,119.9,118.07,119.35,4389385,0
2014-12-24,119.57,121.46,119.47,120.45,2315785,0
2014-12-26,120.5,121.07,119.51,120.81,2443828,0
2014-12-29,120.9,121.81,120.38,121.42,2961958,0
2014-12-30,121.13,121.41,120.71,120.98,2666768,0
2014-12-31,121.38,121.43,119.2,119.3,2955052,0
2015-01-02,120.3,120.99,118.46,119.27,4679018,0
2015-01-05,119.01,119.24,118.04,118.43,5474285,0
2015-01-06,117.83,118.97,115.8,117.04,5439595,0
2015-01-07,118.15,119.29,118.13,118.86,3893372,0
2015-01-08,119.85,121.12,119.66,120.96,4906925,0
2015-01-09,120.77,121.39,120.17,120.73,3330233,0
2015-01-12,121.37,121.39,119.27,120.11,3870987,0
2015-01-13,121.13,122.89,119.47,120.38,3750042,0
2015-01-14,118.33,120.5,118.33,119.64,3873419,0
2015-01-15,119.53,120.98,119.05,119.45,4251625,0
2015-01-16,119.1,120.25,118.48,120.02,4821008,0
2015-01-20,120.64,121.13,118.8,120.43,3425388,0
2015-01-21,120.11,121.94,119.82,121.52,3158351,0
2015-01-22,122.42,125.01,122.11,124.49,5416710,0
2015-01-23,124.42,124.63,123.54,123.56,4170620,0
2015-01-26,123.89,124.11,122.55,123.04,4250051,0
2015-01-27,121.51,122.05,119.98,121.59,5707883,0
2015-01-28,125.09,130.21,124.74,128.17,15439888,0
2015-01-29,128.22,136.06,128.16,135.62,16518706,0
2015-01-30,134.19,134.78,132.5,133.41,12280985,0
2015-02-02,131.9,134.54,131.26,134.23,7399390,0
2015-02-03,134.33,135.83,134.15,135.21,6513755,0
2015-02-04,133.97,136.2,133.94,135.11,5192694,0
2015-02-05,135.14,136.63,134.41,136.37,4633616,0
2015-02-06,135.95,136.65,135.57,135.83,4792911,0
2015-02-09,134.14,135.98,133.66,135.45,4579748,0
2015-02-10,136.01,136.48,135.37,135.87,4395012,0
2015-02-11,136.16,137.02,135.83,136.6,3543456,0
2015-02-12,136.91,137.19,136.36,136.75,3247465,0
2015-02-13,136.66,138.38,136.32,138.27,3701902,0
2015-02-17,137.22,138.5,137.14,138.46,3922613,0
2015-02-18,138.24,140.01,137.93,139.6,4030706,0
2015-02-19,139.48,142.44,139.43,141.99,4747480,0
2015-02-20,142.03,146.66,142.03,146.19,10141420,0
2015-02-23,143.13,143.99,141.6,142.88,9370985,0
2015-02-24,141.74,142.92,141.46,142.57,4755587,0
2015-02-25,142.51,142.88,140.48,141.3,5198523,0
2015-02-26,140.65,140.72,139.25,140.11,5576257,0
2015-02-27,139.43,140.26,138.93,139.28,4689559,0
2015-03-02,139.21,142.35,139.21,142.03,5005953,0
2015-03-03,142.66,144.91,142.37,143.68,9374291,0
2015-03-04,142.75,143.33,142.22,142.54,4847198,0
2015-03-05,142.99,144.04,142.51,142.64,3603264,0
2015-03-06,142.15,143.16,141.12,141.4,3851033,0
2015-03-09,141.54,143.72,141.43,142.89,3717511,0
2015-03-10,141.54,142.33,140.76,140.76,4157821,0
2015-03-11,140.83,141,139.6,139.6,3676902,0
2015-03-12,139.71,141.22,139.57,139.61,3211468,0
2015-03-13,140.26,140.73,138.33,139.98,3865436,0
2015-03-16,140.73,142.39,140.61,141.91,2970306,0
2015-03-17,141.18,143.13,141.04,142.68,3169776,0
2015-03-18,142.26,144.05,140.45,143.82,4389670,0
2015-03-19,143.04,143.44,141.9,142.31,2749502,0
2015-03-20,143.16,143.6,142.65,142.67,4834312,0
2015-03-23,143.11,143.11,141.12,141.12,3280883,0
2015-03-24,140.32,140.93,139.77,140.04,3594384,0
2015-03-25,139.82,140.39,136.79,136.89,4058626,0
2015-03-26,136.51,137.47,134.79,136.83,3928136,0
2015-03-27,137.21,137.88,136.2,137.47,2815774,0
2015-03-30,138.59,141.44,138.51,141.01,4048665,0
2015-03-31,140.57,140.59,138.48,138.59,3222321,0
2015-04-01,138.55,138.55,135.59,137.26,4513122,0
2015-04-02,137.72,138.98,136.96,137.85,3177358,0
2015-04-06,136.81,139.87,136.68,139.36,3650911,0
2015-04-07,139.7,141.74,139.57,140.66,4655939,0
2015-04-08,140.53,141.74,140.53,141.6,2992395,0
2015-04-09,140.93,141.91,140.02,141.66,4295365,0
2015-04-10,141.79,143.09,141.5,142.57,3446785,0
2015-04-13,142.03,143.61,141.26,141.49,3285539,0
2015-04-14,141.23,141.78,139.99,141.46,3081847,0
2015-04-15,142.56,142.56,140.55,140.77,3988971,0
2015-04-16,140.05,140.86,139.48,140.33,2772116,0
2015-04-17,139.31,139.85,138,138.14,5058908,0
2015-04-20,139.49,141.79,139.44,140.98,3431873,0
2015-04-21,141.75,142.31,140.36,141.57,4081427,0
2015-04-22,140.71,141.29,137.47,139.62,9171057,0
2015-04-23,139.13,139.26,138.27,138.41,4419128,0
2015-04-24,138.08,138.4,136.7,137.04,5294577,0
2015-04-27,137.21,137.58,136.39,136.48,4985162,0
2015-04-28,136.58,137.02,134.84,136.22,4713778,0
2015-04-29,135.81,136.17,134.73,134.96,5156368,0
2015-04-30,134.13,134.77,131.82,132.38,5333534,0
2015-05-01,133.35,133.97,132.83,133.6,3851683,0
2015-05-04,132.84,133.7,132.23,132.99,9721797,0
2015-05-05,132.75,133.63,131.36,131.97,3974592,0
2015-05-06,132.9,133.03,130.52,131.08,5713472,0
2015-05-07,130.64,132.14,130.57,131.49,5238692,0
2015-05-08,132.89,135.63,132.89,135.17,7605248,0
2015-05-11,135.17,136.41,134.88,135.59,4270690,0
2015-05-12,134.71,135.76,133.84,135.15,3813221,0
2015-05-13,135.13,136.19,134.86,135.33,2883913,0
2015-05-14,136.5,137.77,136.28,137.51,3761521,0
2015-05-15,137.43,137.82,136,136.5,3624924,0
2015-05-18,136.5,136.84,135.97,136.33,2316849,0
2015-05-19,136.78,137.34,136.35,136.67,2546246,0
2015-05-20,136.75,136.93,135.78,136.08,2263947,0
2015-05-21,136.21,137.28,135.78,136.94,2879837,0
2015-05-22,136.86,136.87,134.57,134.58,4172664,0
2015-05-26,134.14,134.23,132.12,132.71,3734066,0
2015-05-27,133.28,133.6,132.51,132.9,3052751,0
2015-05-28,132.44,135.01,131.58,132.28,3338857,0
2015-05-29,132.22,132.22,130.41,130.61,6670411,0
2015-06-01,131.45,132.02,130.36,131.25,4193239,0
2015-06-02,131.44,134.25,130.71,133.13,5365530,0
2015-06-03,133.63,134.82,132.8,133.66,4041176,0
2015-06-04,133.1,133.11,131,131.19,3485737,0
2015-06-05,131.12,131.37,130.14,130.81,3460023,0
2015-06-08,130.33,131.35,130.29,130.72,2966133,0
2015-06-09,130.59,131.04,130,130.19,2848710,0
2015-06-10,130.76,132.53,130.38,131.62,2995826,0
2015-06-11,131.75,133.81,131.74,132.87,3146761,0
2015-06-12,132.55,132.77,131.12,132.71,2574466,0
2015-06-15,131.97,132.52,131.28,132.24,2831418,0
2015-06-16,131.42,133.43,131.42,132.29,2636767,0
2015-06-17,132.78,133.83,131.88,133.29,2986254,0
2015-06-18,133.74,136.19,133.74,135.1,4012339,0
2015-06-19,134.93,135.78,134.71,134.88,5204880,0
2015-06-22,135.75,135.89,134.85,135.41,2244669,0
2015-06-23,136.1,136.11,133.65,134.23,3082151,0
2015-06-24,133.51,134.57,132.44,132.9,4292209,0
2015-06-25,133.15,133.61,132.29,132.39,2317404,0
2015-06-26,132.92,132.93,131.87,132.41,3392880,0
2015-06-29,131.01,131.32,128.78,128.92,4040960,0
2015-06-30,130.15,130.15,128.65,128.91,3695841,0
2015-07-01,130.57,131.15,130.12,130.81,3508657,0
2015-07-02,131.29,131.52,129.98,130.3,2277377,0
2015-07-06,129.21,130.81,129.19,130.61,2252415,0
2015-07-07,130.88,133.3,130.23,133.03,3994154,0
2015-07-08,131.97,133.03,131.52,131.89,3643804,0
2015-07-09,133.72,134.02,132.65,132.71,2675825,0
2015-07-10,133.96,134.93,133.7,134.27,2358616,0
2015-07-13,135.65,136.37,135.31,136.26,2360982,0
2015-07-14,136.38,137.82,136.11,137.32,3646350,0
2015-07-15,137.32,137.32,136.14,136.51,2855530,0
2015-07-16,137.36,138.29,137.34,138,2700250,0
2015-07-17,136.85,137.02,135.71,136.46,3364796,0
2015-07-20,136.73,136.8,135.6,136.34,3246111,0
2015-07-21,136.16,136.23,134.04,134.76,4790941,0
2015-07-22,138.39,138.64,134.87,136.13,6712590,0
2015-07-23,136.62,137.5,135.5,135.79,4428861,0
2015-07-24,135.52,136.13,133.81,133.89,2641500,0
2015-07-27,133.1,133.22,130.88,131.07,3800471,0
2015-07-28,131.61,132.13,129.67,131.79,4452643,0
2015-07-29,132.41,134.4,132.32,133.96,3508229,0
2015-07-30,133.22,133.75,132.17,132.91,2844864,0
2015-07-31,133.61,134.69,133.17,133.99,3403853,0
2015-08-03,134.24,134.53,132.52,133.54,3322675,0
2015-08-04,133.4,134.64,132.93,133.4,2122862,0
2015-08-05,134.59,136.19,134.47,135.58,3128450,0
2015-08-06,135.33,135.86,134.14,134.52,2623235,0
2015-08-07,133.95,134.54,132.53,133.2,3157423,0
2015-08-10,134.49,137.28,134.48,136.41,3670100,0
2015-08-11,134.82,135.56,134.01,134.73,3011244,0
2015-08-12,133.32,133.75,130.83,133.21,4710316,0
2015-08-13,132.85,136.04,132.38,135.44,5484409,0
2015-08-14,135.24,136.06,134.46,135.71,3129517,0
2015-08-17,135.23,135.49,133.68,135.08,4005078,0
2015-08-18,135.03,135.82,134.52,135.23,2090801,0
2015-08-19,134.14,135.12,133.11,133.48,3172926,0
2015-08-20,132.45,132.72,128.04,128.16,7058043,0
2015-08-21,126.14,126.34,122.94,123.19,8508076,0
2015-08-24,115.31,126.74,107.69,118.97,10077656,0
2015-08-25,121.59,122.26,117.31,117.37,7654437,0
2015-08-26,121.07,121.37,117.12,120.97,6873073,0
2015-08-27,122.6,123.79,121.07,123.35,6152653,0
2015-08-28,122.91,125.06,122.4,124.63,4820656,0
2015-08-31,123.8,124.1,121.95,122.23,4524383,0
2015-09-01,119.86,120.64,118.72,119.21,6172005,0
2015-09-02,120.38,122.22,119.47,122.18,5142055,0
2015-09-03,123.75,123.78,122.04,122.55,3613220,0
2015-09-04,121.16,122.05,120.34,121.37,4005826,0
2015-09-08,123.71,125.32,123.47,125.16,3748364,0
2015-09-09,126.82,127.42,123.67,124.06,5040053,0
2015-09-10,123.77,125.87,123.71,124.91,3135067,0
2015-09-11,124.55,126.12,124.28,125.95,2810045,0
2015-09-14,126,126.38,125.07,125.74,2554830,0
2015-09-15,125.82,128.14,125.82,127.47,4021970,0
2015-09-16,127.43,128.54,127.22,128.34,2678320,0
2015-09-17,128.49,130.88,128.08,128.56,3641204,0
2015-09-18,126.98,128.77,125.71,127.29,7807972,0
2015-09-21,127.57,128.56,126.19,127.23,2631061,0
2015-09-22,125.79,125.79,123.94,125.32,3704741,0
2015-09-23,125.94,126.25,123.09,123.15,5247009,0
2015-09-24,122.26,122.31,118.96,121.36,5663523,0
2015-09-25,123.05,123.21,120.91,122.54,4436924,0
2015-09-28,122,122.04,119.73,119.83,4447607,0
2015-09-29,119.81,120.79,119.23,120.42,3138072,0
2015-09-30,121.84,122.9,121.23,122.49,3274394,0
2015-10-01,122.81,123.27,120.63,122.16,3077449,0
2015-10-02,120.65,124.01,120.25,123.98,3229381,0
2015-10-05,123.72,125.48,122.84,125.35,4904958,0
2015-10-06,125.43,126.77,125.02,125.92,3271187,0
2015-10-07,126.92,128.8,126.5,128.16,3511336,0
2015-10-08,127.8,130.33,127.27,130.03,3031902,0
2015-10-09,130.06,131.14,129.41,130.67,3277709,0
2015-10-12,130.89,131.94,130.3,131.58,2076549,0
2015-10-13,130.42,131.4,130.41,131.19,2501476,0
2015-10-14,130.72,131.77,124.93,125.55,9357835,0
2015-10-15,126.4,128.75,126.25,128.51,6808815,0
2015-10-16,128.54,129.76,127.67,128.69,3393287,0
2015-10-19,128.69,129.65,127.56,129.47,4300244,0
2015-10-20,129.01,130.89,128.67,129.88,4493425,0
2015-10-21,132.53,132.95,127.76,132.06,9597795,0
2015-10-22,132.82,137.82,132.75,136.84,7458881,0
2015-10-23,137.83,138.18,135.54,137.21,5015783,0
2015-10-26,136.75,137.7,136.14,137.21,3360785,0
2015-10-27,136.75,139.33,136.56,138.85,3647328,0
2015-10-28,138.42,139.18,135.75,138.31,4713311,0
2015-10-29,137.99,138.3,136.38,137.65,3284550,0
2015-10-30,137.86,139.93,137.57,138.5,4210468,0
2015-11-02,138.78,139.8,138.01,138.8,2690873,0
2015-11-03,138.46,138.85,137.61,138.52,2640845,0
2015-11-04,138.59,140,138.52,139.45,2945053,0
2015-11-05,139.45,140.08,137.86,139.24,2704686,0
2015-11-06,137.94,139.43,137.42,139.22,2437757,0
2015-11-09,138.24,138.79,136.63,137.39,3167492,0
2015-11-10,136.73,137.53,135.55,136.6,2682158,0
2015-11-11,136.65,137.24,136,136.44,1688822,0
2015-11-12,134.57,135.9,133.24,134.14,4034555,0
2015-11-13,133.94,135.41,133.5,134.19,3255547,0
2015-11-16,134.18,135.99,133.94,135.91,2527228,0
2015-11-17,136.73,137.95,136.12,137.47,3228557,0
2015-11-18,137.61,139.65,137.6,139.54,3295289,0
2015-11-19,140.03,140.67,139.52,140.44,2648655,0
2015-11-20,141.01,141.71,140.33,140.59,3411220,0
2015-11-23,140.58,140.88,139.01,139.6,3383061,0
2015-11-24,138.8,140.78,138.56,139.9,2791076,0
2015-11-25,140.26,140.36,138.7,138.74,1968185,0
2015-11-27,138.81,139.24,138.04,138.29,1362385,0
2015-11-30,138.31,138.59,136.79,136.88,3375623,0
2015-12-01,137.91,140.59,137.84,139.04,3660029,0
2015-12-02,138.85,139.29,137.75,138.3,2814717,0
2015-12-03,138.39,138.93,135.78,136.98,3197060,0
2015-12-04,137.72,140.02,137.48,139.75,4136566,0
2015-12-07,139.56,140.69,138.64,139.71,3631716,0
2015-12-08,138.16,138.57,136.13,136.44,5335504,0
2015-12-09,136.08,137.1,133.89,135.74,5445395,0
2015-12-10,136.1,138.77,135.67,137.78,3483798,0
2015-12-11,136.45,137.11,135.24,136.1,3915329,0
2015-12-14,135.99,135.99,133.12,134.57,5145488,0
2015-12-15,137.07,138.44,135.63,137.9,4999945,0
2015-12-16,139.25,139.86,137.6,139.37,3523646,0
2015-12-17,140.09,140.97,136.92,136.98,3664762,0
2015-12-18,135.91,135.91,130.72,131.34,10575083,0
2015-12-21,131.95,133.58,131.46,132.59,3980893,0
2015-12-22,133.37,134.38,132.23,133.99,2966532,0
2015-12-23,134.65,135.59,134.4,135.58,3563814,0
2015-12-24,135.13,135.45,134.92,135.06,1259186,0
2015-12-28,134.83,136.15,134.43,136.02,2104000,0
2015-12-29,136.51,138.86,136.45,138.67,3329801,0
2015-12-30,138.56,139.26,137.42,137.78,1719845,0
2015-12-31,137.37,137.37,135.99,136.07,2236791,0
2016-01-04,133.04,133.35,131.19,132.23,6073493,0
2016-01-05,132.68,133.35,131.53,132.76,3559637,0
2016-01-06,130.66,131.12,129.18,130.66,4520160,0
2016-01-07,128.35,128.61,124.71,125.17,7449478,0
2016-01-08,125.83,127.16,122.15,122.33,6136655,0
2016-01-11,123.14,123.29,121.33,122.55,5899068,0
2016-01-12,123.82,124.38,122,124.14,4427532,0
2016-01-13,124.88,125.04,120.23,120.58,5387357,0
2016-01-14,121.95,122.41,118.39,121.59,6925212,0
2016-01-15,118.38,119.64,117.17,118.22,7081223,0
2016-01-19,119.56,119.72,117.74,118.62,5821987,0
2016-01-20,116.7,117.57,112.75,114.93,8113927,0
2016-01-21,115.55,118.54,114.39,116.12,5891534,0
2016-01-22,117.08,118.26,116.04,117.26,5588956,0
2016-01-25,117.25,117.87,116.12,116.71,4835935,0
2016-01-26,117.61,120.6,117.16,120.47,5770956,0
2016-01-27,112.83,113.03,108.25,109.71,29680450,0
2016-01-28,110.2,111.07,108.29,111.05,11378134,0
2016-01-29,111.18,113.1,111.06,113.05,9769904,0
2016-02-01,112.57,115.08,111.66,114.4,7238612,0
2016-02-02,112.62,113.2,110.45,110.6,9186112,0
2016-02-03,111.8,114.92,110.25,114.67,7821745,0
2016-02-04,113.99,117.55,113.99,116.32,6199185,0
2016-02-05,116.34,116.86,113.9,115.35,6573785,0
2016-02-08,113.55,114.2,110.34,112.43,6854876,0
2016-02-09,111.02,112.91,110.51,111.88,4395558,0
2016-02-10,112.23,113.46,110.44,110.52,5138861,0
2016-02-11,107.5,107.71,96.967,103,35516130,0
2016-02-12,99.83,104.32,99.72,103.18,13658905,0
2016-02-16,104.23,107.09,103.52,106.95,7988669,0
2016-02-17,108.31,110.95,108.27,110.5,6961857,0
2016-02-18,111.03,112.3,110.83,111.67,6826652,0
2016-02-19,111.41,111.43,108.68,109.37,7151021,0
2016-02-22,110.7,113,110.2,111.49,5190839,0
2016-02-23,111.09,112.54,110.1,111.02,3960810,0
2016-02-24,109.58,110.13,106.86,109.78,7215596,0
2016-02-25,110.51,111.7,109.97,110.94,4913216,0
2016-02-26,111.84,113.45,111.6,112.23,3956455,0
2016-02-29,112.19,113.47,111.6,112.25,5021186,0
2016-03-01,113.03,114.9,112.32,113.94,4838354,0
2016-03-02,113.61,114.67,112.54,113.63,4519105,0
2016-03-03,112.87,113.71,112.32,113.59,3584515,0
2016-03-04,114.15,116.08,113.83,114.98,4655228,0
2016-03-07,114.72,117.12,114.51,116.74,4730277,0
2016-03-08,115.86,116.81,115.22,116.2,5533605,0
2016-03-09,116.23,117.07,115.91,116.7,3558029,0
2016-03-10,116.95,117.6,115.34,116.78,4328738,0
2016-03-11,117.91,119.21,117.64,118.36,3432475,0
2016-03-14,117.71,120.62,117.71,119.99,4509367,0
2016-03-15,119.24,120.02,117.99,120.01,3913108,0
2016-03-16,119.9,121.7,119.43,121.16,5427170,0
2016-03-17,121.64,124.99,121.01,124.13,6107676,0
2016-03-18,124.65,127.91,124.43,127.24,9589885,0
2016-03-21,126.76,129.89,126.69,129.04,5971068,0
2016-03-22,128.36,129.27,128.01,128.34,5252155,0
2016-03-23,128.22,128.23,126.06,126.18,4591430,0
2016-03-24,125,125.59,123.51,125.49,4814959,0
2016-03-28,125.89,125.96,123.99,124.7,3526452,0
2016-03-29,123.32,124.35,121.75,124.3,5169551,0
2016-03-30,124.88,126.05,121.59,122.12,6260306,0
2016-03-31,121.66,121.93,118.97,120.57,9221191,0
2016-04-01,119.89,120.71,118.83,120.58,5609130,0
2016-04-04,120.19,121.55,119.55,119.99,5301489,0
2016-04-05,119.81,122.13,119.27,120.65,4906553,0
2016-04-06,120.77,121.61,119.43,121.5,4209414,0
2016-04-07,120.62,122.47,120.21,120.62,4839073,0
2016-04-08,121.61,123.5,121.2,121.47,4145381,0
2016-04-11,121.81,123.38,121.27,121.49,3802505,0
2016-04-12,121.21,123.83,120.33,122.96,4457991,0
2016-04-13,123.93,124.9,123.3,124.56,3696790,0
2016-04-14,124.9,125.32,123.97,124.27,4766938,0
2016-04-15,124.37,124.99,124.11,124.55,5273435,0
2016-04-18,124.07,125.61,123.77,125.34,3217669,0
2016-04-19,125.92,127.15,125.57,126.02,3085800,0
2016-04-20,122.09,124.77,122.04,124.01,7158144,0
2016-04-21,124.4,125.98,123.76,124.17,5052951,0
2016-04-22,124.51,125.21,123.94,124.47,4062039,0
2016-04-25,123.89,124.42,122.81,124.18,4843290,0
2016-04-26,124.66,126.57,124.48,126.54,6415333,0
2016-04-27,126.5,130.97,125.32,130.19,7293625,0
2016-04-28,129.45,130.82,127.73,128.03,5194169,0
2016-04-29,127.65,128.45,126.13,128.03,3913167,0
2016-05-02,127.61,128.23,126.53,127.29,3899644,0
2016-05-03,126.04,126.61,124.86,125.85,4241669,0
2016-05-04,124.98,125.67,123.97,124.31,3516228,0
2016-05-05,125.11,125.98,124.54,125.45,4421229,0
2016-05-06,125.48,126.93,125.14,126.56,2593686,0
2016-05-09,126.12,127.12,125.2,125.47,3608904,0
2016-05-10,126.48,128.46,126.11,127.95,3556981,0
2016-05-11,128.13,129.26,127.3,127.35,3429811,0
2016-05-12,127.81,129.3,127.81,128.71,4791784,0
2016-05-13,128.06,129.22,126.3,126.5,4139069,0
2016-05-16,126.04,128.7,125.96,128.45,3297119,0
2016-05-17,127.94,128.77,126.35,126.94,4208285,0
2016-05-18,126.83,127.52,124.8,125.43,4239952,0
2016-05-19,124.71,124.89,121.69,122.63,5279033,0
2016-05-20,123.65,123.76,121.82,121.98,3414227,0
2016-05-23,121.99,122.95,120.54,122.16,4153543,0
2016-05-24,122.33,123.35,120.95,122.08,5327844,0
2016-05-25,122.57,124.26,121.96,123.39,4863291,0
2016-05-26,123.02,124.38,122.86,123.81,2700828,0
2016-05-27,123.49,124.19,123.36,123.73,3178654,0
2016-05-31,124.36,124.46,120.69,120.79,7196179,0
2016-06-01,120.65,121.12,119.47,121.03,4886272,0
2016-06-02,121.27,121.64,119.99,121.47,5014910,0
2016-06-03,121.04,122.16,120.6,121.97,5727955,0
2016-06-06,122.18,126.46,122.04,126.29,7302182,0
2016-06-07,126.79,127.71,126.21,126.32,4619924,0
2016-06-08,126.9,127.85,126.42,127.35,4055985,0
2016-06-09,126.48,128.14,126.31,127.44,3980119,0
2016-06-10,126.15,126.5,124.83,125.57,3994926,0
2016-06-13,125.24,125.92,124.36,124.4,3806707,0
2016-06-14,124.12,125.05,123.04,124.95,3881556,0
2016-06-15,125.32,126.15,124.45,124.63,3472021,0
2016-06-16,123.82,124.37,121.51,123.87,4244555,0
2016-06-17,124.31,124.47,123.35,124.3,7038449,0
2016-06-20,125.79,128.22,125.64,127.13,4523906,0
2016-06-21,127.53,127.6,125.9,125.93,2965951,0
2016-06-22,126.48,127.5,125.99,126.16,2758088,0
2016-06-23,128.23,128.83,127.11,127.87,4285858,0
2016-06-24,122.69,123.89,120.85,121.14,10113594,0
2016-06-27,120.35,120.41,117.15,117.49,6470873,0
2016-06-28,119.22,119.46,117.49,118.62,4634787,0
2016-06-29,120.16,121.91,118.89,121.6,5134812,0
2016-06-30,121.69,124.35,121.69,124.35,4292233,0
2016-07-01,124.04,124.8,123.68,124.18,3391746,0
2016-07-05,122.97,123.52,121.25,121.58,5034884,0
2016-07-06,121.84,121.9,118.69,121.57,4155216,0
2016-07-07,121.53,122.72,120.9,121.77,3185322,0
2016-07-08,123.14,124.91,122.24,124.57,3757077,0
2016-07-11,125.28,127.57,125.24,126.42,4098419,0
2016-07-12,127.18,127.35,124.79,125.25,4509287,0
2016-07-13,125.71,125.82,123.87,124.59,3196776,0
2016-07-14,126.04,126.3,124.67,125.96,4155846,0
2016-07-15,126.19,127.13,125.88,126.77,3068662,0
2016-07-18,126.76,128.21,126.34,127.75,3486483,0
2016-07-19,127.27,129.89,127.24,128.94,3540301,0
2016-07-20,128.83,129.44,128.35,129,2788113,0
2016-07-21,129.04,129.25,127.38,127.85,2979014,0
2016-07-22,126.14,127.81,125.02,127.79,5058322,0
2016-07-25,127.52,127.63,126.76,127.3,3215049,0
2016-07-26,127.26,129.25,126.89,129.13,4869635,0
2016-07-27,130.36,133.53,129.93,130.18,5908602,0
2016-07-28,129.65,130.08,126.93,127.36,5370492,0
2016-07-29,127.4,128.12,126.68,127.98,3716924,0
2016-08-01,127.55,128.53,127.08,127.55,3203177,0
2016-08-02,127.31,127.72,125.78,126.01,3296595,0
2016-08-03,126.16,126.83,126.03,126.26,2463779,0
2016-08-04,126.39,126.93,125.4,125.64,3142480,0
2016-08-05,126.59,126.82,125.45,126.12,3258539,0
2016-08-08,126.52,127.31,126.14,126.57,2552144,0
2016-08-09,127.11,127.34,126.61,127,3143497,0
2016-08-10,127.53,128.92,127.18,127.7,2733471,0
2016-08-11,128.27,128.95,127.72,128.41,2357082,0
2016-08-12,128.32,129.17,128.05,128.51,2612245,0
2016-08-15,129.09,130.34,128.94,130,2913250,0
2016-08-16,129.51,130.55,128.79,130.34,2857783,0
2016-08-17,130.19,130.33,129.47,130.06,2956676,0
2016-08-18,130.06,131.25,129.87,130.34,2103477,0
2016-08-19,129.85,130.34,129.23,129.8,1989832,0
2016-08-22,129.66,130.99,129.23,130.33,2610898,0
2016-08-23,130.65,131.66,129.03,129.5,3606322,0
2016-08-24,129.38,129.99,128.48,128.68,2209701,0
2016-08-25,128.69,128.69,127.84,128.39,1990050,0
2016-08-26,128.89,129.45,127.27,127.65,2044349,0
2016-08-29,128.14,128.97,127.74,128.32,2465179,0
2016-08-30,128.58,128.83,126.15,126.28,3551847,0
2016-08-31,126.3,126.3,124.68,124.97,3769180,0
2016-09-01,125.55,125.55,123.92,125.42,2904565,0
2016-09-02,126.36,127.4,126.05,126.63,2725171,0
2016-09-06,127.1,128.4,126.74,128.4,4300269,0
2016-09-07,127.9,128.49,127.43,128.06,2277031,0
2016-09-08,127.74,128.33,126.98,128.32,2711945,0
2016-09-09,127.38,127.38,124.08,124.09,5048262,0
2016-09-12,122.5,126.15,121.95,125.63,6602655,0
2016-09-13,124.76,125.54,123.82,124.31,4710274,0
2016-09-14,124.46,124.84,122.94,123.27,4093196,0
2016-09-15,123.17,124.02,122.56,123.36,3600813,0
2016-09-16,123.31,123.31,121.98,122.32,8322917,0
2016-09-19,123.1,123.86,122.87,123.08,3281434,0
2016-09-20,123.53,124.06,123.17,123.38,2733695,0
2016-09-21,123.75,126.1,123.75,126.04,3337338,0
2016-09-22,126.92,127.9,126.64,127.32,3359820,0
2016-09-23,126.72,127.71,126.48,127.23,2413645,0
2016-09-26,126.54,127.05,125.92,126.04,2299296,0
2016-09-27,125.8,127.2,125.38,126.79,2005185,0
2016-09-28,127.06,127.78,126.06,127.65,1828289,0
2016-09-29,127.25,128.2,126.15,126.5,2273234,0
2016-09-30,127.52,128.05,126.74,127.2,3228652,0
2016-10-03,126.75,128.14,126.21,127.8,2520608,0
2016-10-04,128.19,128.63,127.16,127.67,2930400,0
2016-10-05,128.34,130.24,127.97,130,3234818,0
2016-10-06,130.17,130.34,129.07,129.78,3744033,0
2016-10-07,129.3,130,127.96,129.24,4452981,0
2016-10-10,129.93,132.15,129.93,131.14,3453970,0
2016-10-11,130.28,131.01,128.66,129.13,3727107,0
2016-10-12,129.15,129.64,128.41,128.56,2340794,0
2016-10-13,127.84,129.3,126.86,128.77,3670980,0
2016-10-14,129.9,130.59,128.89,128.89,2400329,0
2016-10-17,128.89,130.71,128.72,129.37,2520088,0
2016-10-18,130.37,131.06,130.26,130.44,2344485,0
2016-10-19,130.75,132.23,130.66,131.47,2339490,0
2016-10-20,131.21,132.03,130.7,131.14,2628316,0
2016-10-21,130.06,131.48,129.61,130.95,2284679,0
2016-10-24,131.7,134.08,131.7,132.7,3950542,0
2016-10-25,132.78,134.61,132.6,134.22,5374007,0
2016-10-26,133.66,141.14,132,140.51,13740611,0
2016-10-27,140.8,141.18,136.88,138.37,8136255,0
2016-10-28,138.75,139.02,137.27,138.07,4799636,0
2016-10-31,138.11,138.41,137.25,137.51,3185927,0
2016-11-01,138.01,138.92,136.91,137.49,3361084,0
2016-11-02,137.1,137.93,135.74,135.9,2881436,0
2016-11-03,135.91,136.03,134.54,135.17,2358979,0
2016-11-04,134.3,135.99,134.02,134.73,3057043,0
2016-11-07,136.61,138.16,136.6,138.09,3326949,0
2016-11-08,138.07,139.42,137.47,138.35,2897598,0
2016-11-09,137.75,141.9,137.69,141.15,5646751,0
2016-11-10,142.54,145.3,142.42,143.69,6678511,0
2016-11-11,143.13,144.56,142.58,144.48,3685118,0
2016-11-14,144.19,146.02,144.19,145.92,4595654,0
2016-11-15,144.4,145.4,143.19,144.1,3964003,0
2016-11-16,143.3,144.37,142.18,142.47,3652774,0
2016-11-17,142.84,143.13,141.06,141.39,3756810,0
2016-11-18,141.24,142.62,140.54,142.38,2269810,0
2016-11-21,143.21,144.45,142.55,143.03,2900719,0
2016-11-22,143.9,145.7,143.88,145.46,3875113,0
2016-11-23,145.55,146.71,144.99,145.68,3155696,0
2016-11-25,145.93,146.07,144.99,145.97,989219,0
2016-11-28,144.96,146.02,144.28,145.71,4855704,0
2016-11-29,145.77,147.97,145.07,147.54,4054699,0
2016-11-30,147.49,148.93,146.48,146.48,4102244,0
2016-12-01,146.64,148.55,146.31,148.25,2923055,0
2016-12-02,148.31,148.35,147.02,148.11,2163966,0
2016-12-05,149.09,149.58,147.73,148.02,2935538,0
2016-12-06,146.74,148.5,145.95,148.1,3567928,0
2016-12-07,147.57,150.12,146.97,149.96,3043990,0
2016-12-08,150.41,151.74,149.96,151.17,3010005,0
2016-12-09,151.43,152.62,151.2,152.25,2781146,0
2016-12-12,151.76,153.71,150.11,152.9,4362524,0
2016-12-13,154.78,155.72,150.68,152.41,5764542,0
2016-12-14,151.99,152.13,150,150.28,3741696,0
2016-12-15,149.75,151.03,148.91,149.6,2969175,0
2016-12-16,149.71,151.76,148.99,150.31,6049589,0
2016-12-19,150.95,152.84,150.87,151.94,3085729,0
2016-12-20,152.7,153.6,151.72,152.15,2333329,0
2016-12-21,152.44,154.21,152.4,153.21,2391112,0
2016-12-22,154.21,154.67,152.01,153.19,4063048,0
2016-12-23,153.98,153.98,152.27,153.52,2192179,0
2016-12-27,154.12,154.19,152.65,153.21,1909928,0
2016-12-28,152.86,153.08,151.77,151.86,1837182,0
2016-12-29,151.76,152.5,150.95,151.47,1853839,0
2016-12-30,152.25,152.54,150.76,151.46,2084936,0
2017-01-03,152.06,152.88,151,152.71,3521643,0
2017-01-04,153.52,154.91,153.52,154.32,3278728,0
2017-01-05,154.12,155.37,153.13,154.4,2872292,0
2017-01-06,154.66,155.33,153.6,154.78,2493934,0
2017-01-09,154.68,154.92,153.88,154.03,2917730,0
2017-01-10,154.64,155.61,154.27,154.75,3071616,0
2017-01-11,155.22,155.37,153.99,155.08,2483552,0
2017-01-12,154.83,154.84,152.42,154,3104492,0
2017-01-13,154.43,155.26,154.05,154.52,2503233,0
2017-01-17,153.91,154.72,152.97,153.4,2835654,0
2017-01-18,153.28,154.73,152.5,154.03,2145475,0
2017-01-19,154.56,155.54,153.62,154.68,3230541,0
2017-01-20,155.48,155.94,153.94,155.21,3436173,0
2017-01-23,154.62,155.18,153.03,153.55,4038774,0
2017-01-24,154.28,156.57,153.55,156.19,4034484,0
2017-01-25,159.15,164.08,158.82,162.81,7684756,0
2017-01-26,162.71,165.39,162.71,164.54,5588149,0
2017-01-27,164.63,165.19,162.49,163.15,5017327,0
2017-01-30,161.41,161.48,159.37,161.07,5608131,0
2017-01-31,160.49,160.63,158.8,159,5499015,0
2017-02-01,159.79,161.31,158.7,159.51,3172457,0
2017-02-02,158.8,159.51,156.46,157.86,3896855,0
2017-02-03,158.57,159.13,157.91,157.99,3064793,0
2017-02-06,158.01,159.62,157.98,159.52,3196174,0
2017-02-07,160.53,162.87,160.41,161.99,4361147,0
2017-02-08,161.91,162.14,160.63,160.75,3096279,0
2017-02-09,161.58,161.99,160.97,161.19,3516080,0
2017-02-10,162.15,163.33,161.38,163.11,2741024,0
2017-02-13,163.33,165.91,163.23,164.87,3836848,0
2017-02-14,164.56,165.64,164.09,165.34,2629595,0
2017-02-15,165.26,166.76,165.19,166.12,4110118,0
2017-02-16,166.46,167.6,165.59,167.6,3128626,0
2017-02-17,167.22,170,167.21,169.47,4999502,0
2017-02-21,170.66,172.86,170.42,172.27,4312291,0
2017-02-22,171.7,172.45,170.75,172.07,2885750,0
2017-02-23,172.66,173.69,172.41,173.55,3568134,0
2017-02-24,173.44,175.45,172.79,174.11,4277192,0
2017-02-27,174.66,176.51,174.22,176.06,2910455,0
2017-02-28,176.96,178.52,176.3,176.85,4876212,0
2017-03-01,178.44,181.34,178.41,180.46,5563717,0
2017-03-02,180.55,182.23,179.53,179.55,4999949,0
2017-03-03,179.6,180.14,178.04,178.77,4002551,0
2017-03-06,177.99,178.89,177.05,177.55,4322434,0
2017-03-07,177.26,179.41,177.24,178.61,2498806,0
2017-03-08,178.98,179.28,178.08,178.33,2365392,0
2017-03-09,178.02,179.17,176.21,177.19,3159473,0
2017-03-10,178.49,178.56,174.58,175.35,4532050,0
2017-03-13,173.84,175.83,173.75,175.7,3516391,0
2017-03-14,175.19,176.31,174.37,175.38,2391522,0
2017-03-15,175.65,175.88,174.63,175.36,3637064,0
2017-03-16,176.44,176.62,174.3,174.85,3159955,0
2017-03-17,174.97,177,174.83,176.72,5132458,0
2017-03-20,176.72,176.77,175.79,176.02,2101629,0
2017-03-21,176.61,176.87,172.21,172.65,3300261,0
2017-03-22,172.65,173.78,172.63,173.67,2553533,0
2017-03-23,174.01,174.51,173.28,173.93,2044734,0
2017-03-24,173.54,174.2,171.49,172.52,2432392,0
2017-03-27,171.1,173.13,170.49,172.79,2801443,0
2017-03-28,172.98,174.34,171.72,174.03,2458509,0
2017-03-29,174.07,174.65,173.66,174.29,1671956,0
2017-03-30,173.93,175.14,173.9,174.64,1724177,0
2017-03-31,174.68,174.84,173.5,173.55,2069804,0
2017-04-03,173.76,174.39,172.21,173.34,2989728,0
2017-04-04,173.57,175.44,173.45,175.35,2370756,0
2017-04-05,175.65,176.8,173.58,173.76,2454644,0
2017-04-06,174.23,174.88,173.8,174.04,2388547,0
2017-04-07,175.04,175.74,173.93,175.5,2860430,0
2017-04-10,175.65,176.59,174.15,174.23,2352520,0
2017-04-11,174.17,175.25,173.65,175.22,2309051,0
2017-04-12,174.91,174.91,172.63,172.74,2978102,0
2017-04-13,172.44,173.57,172.27,172.33,2061222,0
2017-04-17,172.54,175.73,172.54,175.67,2495628,0
2017-04-18,175.24,176.59,173.8,174.51,3013988,0
2017-04-19,175.12,176.52,174.82,175.05,2164018,0
2017-04-20,175.39,176.44,175,175.93,2379708,0
2017-04-21,176.05,177.55,176.05,177,3204367,0
2017-04-24,178.34,179.04,178.2,178.65,3201480,0
2017-04-25,179.11,180.4,179.11,180.07,3804371,0
2017-04-26,178.89,179.56,176.73,178.3,4556583,0
2017-04-27,179.17,180.31,179.17,179.78,3188728,0
2017-04-28,179.98,181.46,179.58,181.37,2222860,0
2017-05-01,180.78,181.02,178.39,178.97,3583772,0
2017-05-02,179.12,180.46,179.11,180,2011218,0
2017-05-03,180.01,180.3,178.84,179.95,3040263,0
2017-05-04,179.89,180.8,178.77,179.63,2333026,0
2017-05-05,179.72,181.59,179.72,181.53,2685200,0
2017-05-08,181.9,182.89,181.52,182.54,2000989,0
2017-05-09,182.62,183.69,182.57,183.4,3060886,0
2017-05-10,183.06,183.56,176.17,181.12,7136782,0
2017-05-11,180.85,182.26,180.12,181.87,2916452,0
2017-05-12,181.64,181.91,180.58,181.19,3518281,0
2017-05-15,181.24,182.04,180.23,180.34,3388781,0
2017-05-16,180.68,181.09,179.99,180.65,2179226,0
2017-05-17,179.35,179.48,176.67,176.77,2562337,0
2017-05-18,176.47,176.49,173.5,175.41,3153375,0
2017-05-19,175.74,179.38,174.78,178.73,4083213,0
2017-05-22,181.71,183.23,180.47,181.6,2976000,0
2017-05-23,181.93,182.39,180.81,181.42,2146194,0
2017-05-24,181.39,183.31,181.39,183.17,2452812,0
2017-05-25,183.54,185.31,183.5,184.97,2389909,0
2017-05-26,184.63,185.49,184.18,184.49,1755518,0
2017-05-30,184.66,185.31,184.1,184.78,2256924,0
2017-05-31,185.26,186.14,184.62,185.52,5246440,0
2017-06-01,185.3,185.8,182.46,185.21,2902869,0
2017-06-02,185.71,189.54,185.54,188.09,3068535,0
2017-06-05,187.93,188.6,186.69,186.83,2549565,0
2017-06-06,186.29,186.74,184.59,184.65,2755493,0
2017-06-07,184.75,186.42,184.3,185.98,2411008,0
2017-06-08,185.98,188.92,185.59,187.79,2357966,0
2017-06-09,187.86,188.84,187.12,187.89,3380985,0
2017-06-12,188.16,188.39,185.94,187.86,2759173,0
2017-06-13,187.91,189.4,187.22,188.94,1904092,0
2017-06-14,188.9,191.2,188.68,190.22,2231033,0
2017-06-15,189.28,193.35,189.22,193.25,2925179,0
2017-06-16,193.81,195.73,193.61,194.24,7015891,0
2017-06-19,195.66,197.23,194.78,196.84,2754215,0
2017-06-20,196.51,198.98,196.08,196.1,3112350,0
2017-06-21,197.34,197.47,195.34,196.93,3186421,0
2017-06-22,197.01,198.15,196.94,197.2,3377106,0
2017-06-23,197.02,200.07,196.44,199.96,4274536,0
2017-06-26,200.49,202.09,197.69,197.73,3111214,0
2017-06-27,197.56,198.66,196.65,196.65,2321482,0
2017-06-28,197.26,198.69,197.06,197.38,2120328,0
2017-06-29,197.38,197.51,194.25,195.24,2456209,0
2017-06-30,196.26,197.2,195.17,195.53,2248655,0
2017-07-03,195.85,197.2,195.53,196.35,1528348,0
2017-07-05,197.06,199.87,196.62,199.54,2747453,0
2017-07-06,199.37,200.21,198.52,199.22,2768530,0
2017-07-07,199.97,200.99,199,200.09,3075081,0
2017-07-10,200.04,202.28,199.92,201.67,2732146,0
2017-07-11,201.71,204.33,201.71,203.95,2847431,0
2017-07-12,204.62,206.26,204,204.12,2848452,0
2017-07-13,204.47,204.67,203.04,203.91,1961651,0
2017-07-14,204.47,206.38,204.41,206.16,3263343,0
2017-07-17,206.38,207.37,206.38,206.65,2443010,0
2017-07-18,206.76,206.84,205.2,205.9,1965065,0
2017-07-19,207.08,208.56,206.64,208.51,2281636,0
2017-07-20,208.73,208.88,207.55,207.91,2248452,0
2017-07-21,207.62,209.81,207.06,209.75,2121444,0
2017-07-24,209.61,210.25,209.03,209.79,2417112,0
2017-07-25,210.83,211.59,209.56,210.07,2915246,0
2017-07-26,220.96,231.35,220.51,230.83,14292190,0
2017-07-27,234.46,239.95,234.04,238.29,10981327,0
2017-07-28,238.11,239.28,235.87,238.56,4571649,0
2017-07-31,239.13,243.72,239.1,239.73,5841939,0
2017-08-01,240.65,241.24,236.47,236.75,5074947,0
2017-08-02,236.37,238.85,235.21,235.28,5176140,0
2017-08-03,234.39,236.9,233.39,235.57,5169442,0
2017-08-04,235.9,237.04,233.72,235.04,5653815,0
2017-08-07,234.93,238.72,234.54,237.53,3715414,0
2017-08-08,237.21,237.81,236.24,236.81,4925764,0
2017-08-09,236.74,237.42,232.85,233.06,5706777,0
2017-08-10,232.78,234.9,230.67,231.63,6851099,0
2017-08-11,231.52,234.14,229.71,233.62,3479868,0
2017-08-14,234.75,236.21,234.46,235.88,2969339,0
2017-08-15,235.94,238.36,234.75,237.89,2859961,0
2017-08-16,238.42,238.98,236.14,236.32,3027804,0
2017-08-17,236.11,236.33,233.99,234.33,2783750,0
2017-08-18,233.74,235.99,233.31,234.51,2955008,0
2017-08-21,234.51,235.67,233.1,234.42,2544029,0
2017-08-22,234.9,238.61,234.85,238.47,2927597,0
2017-08-23,238.08,238.08,235.92,236.82,2537586,0
2017-08-24,237.24,237.62,235.33,237.46,2565397,0
2017-08-25,237.72,237.81,234.34,234.63,2282038,0
2017-08-28,234.96,236.28,233.36,235.91,2405894,0
2017-08-29,235.94,239.88,234.82,239.2,3554463,0
2017-08-30,239.7,240.15,237.72,239.17,2815550,0
2017-08-31,239.71,239.81,237.14,238.38,3092098,0
2017-09-01,238.38,241.23,237.89,239.04,3288438,0
2017-09-05,239.02,239.07,234.97,235.73,3889253,0
2017-09-06,236.26,236.58,233.09,233.37,4274613,0
2017-09-07,233.49,235.28,233.04,235.05,3010372,0
2017-09-08,234.49,238.11,233.95,237.5,3399104,0
2017-09-11,238.22,240.56,238.03,239.3,3647602,0
2017-09-12,239.3,240.41,237.67,239.29,2717725,0
2017-09-13,238.72,242.18,235.82,240.64,4552594,0
2017-09-14,241.7,244.3,241.2,243.92,5014768,0
2017-09-15,246.04,248.61,244.89,247.67,9074087,0
2017-09-18,248.63,252.43,247.58,251.73,5220175,0
2017-09-19,251.73,253.81,250.58,251.11,4145757,0
2017-09-20,251.91,255.32,250.9,254.09,3779364,0
2017-09-21,254.76,255.62,253.06,254.67,2799807,0
2017-09-22,254.94,257.91,254.76,255.08,3492926,0
2017-09-25,255.6,255.6,250.16,252.96,3497585,0
2017-09-26,253.24,255.11,252.18,252.34,2184572,0
2017-09-27,253.91,257.39,252.61,253.92,3837754,0
2017-09-28,252.75,254.43,249.83,252.91,2599322,0
2017-09-29,252.49,253.9,251.24,252.85,2529138,0
2017-10-02,253.29,254.62,252.17,254.62,2699152,0
2017-10-03,254.62,256.88,253.33,254.09,3180354,0
2017-10-04,254.75,255.76,252.71,254.39,3046935,0
2017-10-05,253.92,257.61,253.42,257.51,3961218,0
2017-10-06,256.62,257.52,255.69,257.2,2653357,0
2017-10-09,257.62,257.62,255.74,257.01,2158064,0
2017-10-10,258.35,259.66,255.82,259.53,2754046,0
2017-10-11,259.92,260.25,257.64,260.04,2905686,0
2017-10-12,259.55,261.57,258.61,260.51,2619669,0
2017-10-13,261.49,262.38,259.35,259.35,2255852,0
2017-10-16,260.1,260.6,258.3,258.36,1814875,0
2017-10-17,255.12,257.66,254.89,257.24,2529339,0
2017-10-18,257.09,259.34,255.29,258.65,2062429,0
2017-10-19,257.6,257.71,254.66,257.65,2602764,0
2017-10-20,258.97,263.41,258.05,263.33,3975343,0
2017-10-23,263.71,264.56,260.74,260.92,3319803,0
2017-10-24,261.83,265.78,261.83,264.58,4406867,0
2017-10-25,263.36,264.58,253.14,257.04,7932090,0
2017-10-26,258.33,260.04,255.93,257.88,3437022,0
2017-10-27,256.88,258.11,254.43,255.09,2911545,0
2017-10-30,254.08,259.02,253.96,257.86,3042053,0
2017-10-31,257.95,258.54,256.09,256.6,2757419,0
2017-11-01,256.91,258.02,254.87,257.12,2944707,0
2017-11-02,256.93,261.83,256.62,261.23,2542049,0
2017-11-03,261.02,262.38,258.69,260.35,2624819,0
2017-11-06,261.22,264.42,261.13,262.66,2925355,0
2017-11-07,262.66,265.85,262.66,264.71,3222444,0
2017-11-08,264.72,266.19,263.87,264.15,2856722,0
2017-11-09,265.01,266.75,259.563,262.7,3215482,0
2017-11-10,262.11,262.5,259.6,260.85,1740256,0
