Date,Open,High,Low,Close,Volume,OpenInt
1977-01-03,0.7038,0.7121,0.7038,0.7121,451933,0
1977-01-04,0.7121,0.7121,0.7038,0.7038,287959,0
1977-01-05,0.7038,0.7121,0.7038,0.7038,473935,0
1977-01-06,0.7038,0.7121,0.6961,0.7121,735898,0
1977-01-07,0.7121,0.72,0.7038,0.7038,451933,0
1977-01-10,0.7121,0.72,0.7121,0.7121,453938,0
1977-01-11,0.7121,0.72,0.7038,0.7121,443937,0
1977-01-12,0.7121,0.7121,0.6961,0.6961,379948,0
1977-01-13,0.6961,0.6961,0.68,0.6878,575918,0
1977-01-14,0.68,0.68,0.6719,0.6719,579922,0
1977-01-17,0.6719,0.6719,0.6641,0.6719,311954,0
1977-01-18,0.6719,0.7121,0.6559,0.6559,403944,0
1977-01-19,0.6559,0.6641,0.6559,0.6559,317955,0
1977-01-20,0.6559,0.6641,0.6559,0.6559,567918,0
1977-01-21,0.6559,0.6641,0.6559,0.6641,335954,0
1977-01-24,0.6641,0.6641,0.6481,0.6481,383944,0
1977-01-25,0.6481,0.6481,0.6323,0.6323,651908,0
1977-01-26,0.6323,0.6323,0.624,0.624,371949,0
1977-01-27,0.6323,0.6398,0.6323,0.6398,643913,0
1977-01-28,0.6398,0.6481,0.6398,0.6398,379948,0
1977-01-31,0.6398,0.6398,0.6323,0.6398,891873,0
1977-02-01,0.6398,0.6559,0.6398,0.6559,609916,0
1977-02-02,0.6559,0.6641,0.6559,0.6559,723903,0
1977-02-03,0.6559,0.6559,0.6481,0.6481,485932,0
1977-02-04,0.6481,0.6559,0.6398,0.6398,513926,0
1977-02-07,0.6398,0.6641,0.6398,0.6641,827885,0
1977-02-08,0.6641,0.68,0.6641,0.6719,941870,0
1977-02-09,0.6719,0.6719,0.6641,0.6719,583918,0
1977-02-10,0.6719,0.6719,0.6719,0.6719,377948,0
1977-02-11,0.6719,0.6719,0.6719,0.6719,359947,0
1977-02-14,0.6719,0.6719,0.6641,0.6641,633911,0
1977-02-15,0.6719,0.6719,0.6719,0.6719,849881,0
1977-02-16,0.6719,0.6961,0.6719,0.6878,613914,0
1977-02-17,0.6878,0.6878,0.6719,0.68,377948,0
1977-02-18,0.68,0.68,0.6719,0.68,627911,0
1977-02-22,0.68,0.68,0.68,0.68,387947,0
1977-02-23,0.68,0.68,0.6719,0.6719,251967,0
1977-02-24,0.6719,0.6719,0.6481,0.6559,477932,0
1977-02-25,0.6559,0.6559,0.6559,0.6559,225971,0
1977-02-28,0.6559,0.6641,0.6481,0.6641,323953,0
1977-03-01,0.6719,0.68,0.6719,0.68,529928,0
1977-03-02,0.68,0.68,0.6719,0.6719,307958,0
1977-03-03,0.6719,0.6719,0.6719,0.6719,771893,0
1977-03-04,0.6719,0.68,0.6719,0.68,153981,0
1977-03-07,0.68,0.68,0.68,0.68,733896,0
1977-03-08,0.68,0.68,0.68,0.68,277959,0
1977-03-09,0.68,0.68,0.6719,0.6719,509930,0
1977-03-10,0.6719,0.68,0.6719,0.68,629915,0
1977-03-11,0.68,0.6878,0.68,0.6878,283962,0
1977-03-14,0.6878,0.6961,0.6878,0.6961,103985,0
1977-03-15,0.6878,0.6878,0.68,0.6878,385947,0
1977-03-16,0.6878,0.6961,0.6878,0.6961,223970,0
1977-03-17,0.6961,0.6961,0.6961,0.6961,229966,0
1977-03-18,0.6961,0.6961,0.6878,0.6961,387947,0
1977-03-21,0.6961,0.6961,0.68,0.6878,357948,0
1977-03-22,0.6878,0.6878,0.6878,0.6878,423939,0
1977-03-23,0.6878,0.6878,0.68,0.68,407943,0
1977-03-24,0.68,0.6878,0.68,0.68,243965,0
1977-03-25,0.68,0.68,0.6641,0.6719,501930,0
1977-03-28,0.6719,0.6719,0.6559,0.6559,913874,0
1977-03-29,0.6559,0.6641,0.6559,0.6641,459940,0
1977-03-30,0.6641,0.6641,0.6481,0.6559,489932,0
1977-03-31,0.6559,0.6559,0.6559,0.6559,485932,0
1977-04-01,0.6559,0.6559,0.6559,0.6559,331953,0
1977-04-04,0.6559,0.6641,0.6559,0.6559,483932,0
1977-04-05,0.6559,0.6641,0.6559,0.6559,297960,0
1977-04-06,0.6559,0.6559,0.6481,0.6481,571917,0
1977-04-07,0.6481,0.6559,0.6481,0.6559,213972,0
1977-04-11,0.6559,0.6641,0.6559,0.6641,469938,0
1977-04-12,0.6641,0.6719,0.6641,0.6719,657907,0
1977-04-13,0.6719,0.6719,0.6641,0.6719,419942,0
1977-04-14,0.6878,0.7038,0.6878,0.6961,795890,0
1977-04-15,0.6961,0.6961,0.6878,0.6961,489932,0
1977-04-18,0.6961,0.6961,0.6878,0.6878,203972,0
1977-04-19,0.6878,0.6878,0.6878,0.6878,195973,0
1977-04-20,0.6878,0.6878,0.68,0.68,563920,0
1977-04-21,0.68,0.6878,0.6641,0.6641,265963,0
1977-04-22,0.6641,0.6641,0.6559,0.6559,163979,0
1977-04-25,0.6559,0.6641,0.6481,0.6481,689907,0
1977-04-26,0.6481,0.6559,0.6481,0.6481,169976,0
1977-04-27,0.6481,0.6559,0.6481,0.6559,123982,0
1977-04-28,0.6559,0.6641,0.6559,0.6559,423939,0
1977-04-29,0.6559,0.6641,0.6559,0.6641,157977,0
1977-05-02,0.6641,0.6641,0.6559,0.6641,407943,0
1977-05-03,0.6641,0.68,0.6641,0.6719,325955,0
1977-05-04,0.6719,0.68,0.6719,0.68,1111845,0
1977-05-05,0.6719,0.6719,0.6641,0.6719,507932,0
1977-05-06,0.6719,0.6719,0.6559,0.6559,253968,0
1977-05-09,0.6559,0.6559,0.6559,0.6559,761893,0
1977-05-10,0.6641,0.6641,0.6641,0.6641,283962,0
1977-05-11,0.6641,0.6641,0.6559,0.6641,205969,0
1977-05-12,0.6641,0.6641,0.6559,0.6641,269963,0
1977-05-13,0.6641,0.6641,0.6481,0.6559,491933,0
1977-05-16,0.6481,0.6481,0.6481,0.6481,639911,0
1977-05-17,0.6481,0.6481,0.6398,0.6481,261963,0
1977-05-18,0.6481,0.6641,0.6481,0.6559,685903,0
1977-05-19,0.6559,0.6559,0.6559,0.6559,449937,0
1977-05-20,0.6559,0.6559,0.6481,0.6481,361951,0
1977-05-23,0.6481,0.6481,0.624,0.624,741895,0
1977-05-24,0.624,0.624,0.6162,0.624,939870,0
1977-05-25,0.624,0.624,0.6081,0.6081,847881,0
1977-05-26,0.6081,0.6162,0.6081,0.6162,411941,0
1977-05-27,0.6162,0.6162,0.6081,0.6162,459940,0
1977-05-31,0.624,0.624,0.6081,0.624,875879,0
1977-06-01,0.624,0.6323,0.624,0.6323,1187831,0
1977-06-02,0.6323,0.6323,0.624,0.624,997860,0
1977-06-03,0.624,0.6323,0.624,0.6323,1365808,0
1977-06-06,0.6323,0.6398,0.624,0.624,839882,0
1977-06-07,0.6323,0.6398,0.6323,0.6398,959864,0
1977-06-08,0.6481,0.6641,0.6481,0.6641,789888,0
1977-06-09,0.6641,0.6641,0.6323,0.6398,1571781,0
1977-06-10,0.6398,0.6481,0.6323,0.6323,1127843,0
1977-06-13,0.6398,0.6481,0.6398,0.6398,1131841,0
1977-06-14,0.6481,0.6719,0.6481,0.6719,1571781,0
1977-06-15,0.6719,0.68,0.6719,0.6719,1579780,0
1977-06-16,0.6719,0.68,0.6641,0.68,1775753,0
1977-06-17,0.68,0.68,0.6641,0.6719,967864,0
1977-06-20,0.6719,0.6719,0.6719,0.6719,585917,0
1977-06-21,0.6719,0.6878,0.6719,0.68,1983723,0
1977-06-22,0.68,0.68,0.6719,0.6719,1393806,0
1977-06-23,0.6719,0.6719,0.6641,0.6641,2053715,0
1977-06-24,0.6719,0.68,0.6719,0.68,1943729,0
1977-06-27,0.6878,0.6878,0.6719,0.6719,1227827,0
1977-06-28,0.68,0.6878,0.68,0.68,1075851,0
1977-06-29,0.68,0.6878,0.68,0.68,1145839,0
1977-06-30,0.68,0.7038,0.68,0.6961,1273823,0
1977-07-01,0.6961,0.6961,0.68,0.68,1039854,0
1977-07-05,0.68,0.6878,0.68,0.68,429942,0
1977-07-06,0.68,0.6878,0.68,0.68,1099847,0
1977-07-07,0.68,0.6878,0.6719,0.68,443937,0
1977-07-08,0.68,0.6878,0.6719,0.68,495934,0
1977-07-11,0.68,0.6878,0.68,0.68,691902,0
1977-07-12,0.68,0.68,0.6719,0.68,791889,0
1977-07-13,0.68,0.68,0.6719,0.6719,551922,0
1977-07-15,0.6719,0.6878,0.6719,0.68,1473793,0
1977-07-18,0.6878,0.6961,0.6878,0.6961,1479792,0
1977-07-19,0.6961,0.6961,0.6878,0.6961,2421661,0
1977-07-20,0.6961,0.7121,0.6961,0.7121,1213831,0
1977-07-21,0.7121,0.72,0.7121,0.72,1077849,0
1977-07-22,0.72,0.72,0.7038,0.7121,1375811,0
1977-07-25,0.7121,0.72,0.7038,0.7121,725901,0
1977-07-26,0.7121,0.7121,0.6961,0.7038,745897,0
1977-07-27,0.7038,0.7038,0.6878,0.6878,725901,0
1977-07-28,0.6878,0.7038,0.68,0.7038,585917,0
1977-07-29,0.7038,0.72,0.6961,0.72,687902,0
1977-08-01,0.72,0.7282,0.72,0.7282,579922,0
1977-08-02,0.7282,0.7282,0.7038,0.7121,3055573,0
1977-08-03,0.7121,0.7121,0.7038,0.7038,1813743,0
1977-08-04,0.7038,0.7038,0.7038,0.7038,2717622,0
1977-08-05,0.7038,0.7121,0.7038,0.7121,357948,0
1977-08-08,0.7121,0.7121,0.7038,0.7038,993862,0
1977-08-09,0.7038,0.7121,0.6961,0.6961,2737621,0
1977-08-10,0.6961,0.7038,0.6961,0.6961,1233827,0
1977-08-11,0.6961,0.7038,0.6961,0.7038,261963,0
1977-08-12,0.6961,0.6961,0.6878,0.6961,321955,0
1977-08-15,0.6961,0.7038,0.6961,0.7038,321955,0
1977-08-16,0.7038,0.7038,0.6961,0.7038,925873,0
1977-08-17,0.7038,0.7121,0.6961,0.7038,1411803,0
1977-08-18,0.7038,0.7038,0.6961,0.6961,817887,0
1977-08-19,0.6961,0.6961,0.6878,0.6961,1099847,0
1977-08-22,0.6961,0.7121,0.6961,0.7038,1331813,0
1977-08-23,0.7121,0.7282,0.7121,0.72,1185833,0
1977-08-24,0.72,0.7282,0.7121,0.72,2571639,0
1977-08-25,0.72,0.7282,0.7121,0.7282,915874,0
1977-08-26,0.72,0.72,0.7038,0.72,1207832,0
1977-08-29,0.72,0.7282,0.72,0.7282,455937,0
1977-08-30,0.7282,0.7282,0.72,0.7282,333954,0
1977-08-31,0.7282,0.7441,0.72,0.7441,2099710,0
1977-09-01,0.7441,0.7441,0.7282,0.7282,1377809,0
1977-09-02,0.7282,0.736,0.7282,0.7282,829884,0
1977-09-06,0.7282,0.736,0.72,0.7282,1461796,0
1977-09-07,0.736,0.7441,0.736,0.736,343951,0
1977-09-08,0.736,0.7441,0.736,0.736,943871,0
1977-09-09,0.736,0.736,0.72,0.7282,1203831,0
1977-09-12,0.7282,0.7282,0.72,0.7282,1067853,0
1977-09-13,0.7282,0.736,0.7282,0.7282,321955,0
1977-09-14,0.7282,0.736,0.72,0.736,375947,0
1977-09-15,0.736,0.736,0.7282,0.7282,651908,0
1977-09-16,0.7282,0.736,0.7282,0.736,469938,0
1977-09-19,0.736,0.736,0.7282,0.736,1285820,0
1977-09-20,0.736,0.7441,0.736,0.7441,1381804,0
1977-09-21,0.7441,0.7441,0.736,0.736,767894,0
1977-09-22,0.736,0.7441,0.736,0.7441,1529789,0
1977-09-23,0.7441,0.7441,0.736,0.736,1889740,0
1977-09-26,0.736,0.736,0.7282,0.736,1259825,0
1977-09-27,0.736,0.7441,0.736,0.736,603914,0
1977-09-28,0.736,0.7441,0.736,0.7441,1201832,0
1977-09-29,0.7441,0.7441,0.7441,0.7441,545922,0
1977-09-30,0.7441,0.7521,0.736,0.7441,1093850,0
1977-10-03,0.7441,0.7521,0.736,0.7521,879878,0
1977-10-04,0.7521,0.7602,0.7521,0.7521,865880,0
1977-10-05,0.7521,0.768,0.7521,0.7602,2767613,0
1977-10-06,0.7602,0.7602,0.7602,0.7602,333954,0
1977-10-07,0.7602,0.7602,0.7441,0.7441,861882,0
1977-10-10,0.7441,0.7441,0.736,0.7441,567918,0
1977-10-11,0.7441,0.7441,0.72,0.7282,1409804,0
1977-10-12,0.72,0.72,0.6878,0.6961,943871,0
1977-10-13,0.6961,0.7038,0.6878,0.6961,879878,0
1977-10-14,0.6961,0.72,0.6878,0.6961,837880,0
1977-10-17,0.6961,0.7121,0.6559,0.6878,1753754,0
1977-10-18,0.6878,0.7038,0.6878,0.6961,501930,0
1977-10-19,0.6961,0.6961,0.68,0.68,551922,0
1977-10-20,0.68,0.6878,0.68,0.68,779894,0
1977-10-21,0.68,0.68,0.6641,0.68,493931,0
1977-10-24,0.68,0.68,0.6719,0.6719,365949,0
1977-10-25,0.6719,0.6719,0.6559,0.6719,499933,0
1977-10-26,0.6719,0.6961,0.6719,0.6878,1871739,0
1977-10-27,0.6878,0.72,0.6878,0.7038,1111845,0
1977-10-28,0.72,0.736,0.72,0.72,555923,0
1977-10-31,0.72,0.72,0.7038,0.7038,801887,0
1977-11-01,0.7038,0.7038,0.6961,0.6961,607914,0
1977-11-02,0.6961,0.6961,0.68,0.68,877875,0
1977-11-03,0.68,0.6878,0.68,0.68,911871,0
1977-11-04,0.6878,0.7038,0.6878,0.6961,1011861,0
1977-11-07,0.6961,0.7121,0.6961,0.7038,337952,0
1977-11-08,0.7038,0.7121,0.7038,0.7121,325955,0
1977-11-09,0.7121,0.736,0.7038,0.736,647909,0
1977-11-10,0.736,0.7521,0.72,0.7441,981864,0
1977-11-11,0.7441,0.7521,0.7441,0.7521,1535786,0
1977-11-14,0.7521,0.7521,0.736,0.736,1331813,0
1977-11-15,0.736,0.7441,0.7282,0.736,2757615,0
1977-11-16,0.736,0.736,0.7282,0.7282,239968,0
1977-11-17,0.7282,0.7282,0.72,0.72,1335812,0
1977-11-18,0.7282,0.736,0.7282,0.736,1427802,0
1977-11-21,0.736,0.736,0.7282,0.736,873876,0
1977-11-22,0.736,0.7441,0.736,0.7441,741895,0
1977-11-23,0.7441,0.7441,0.736,0.7441,1089847,0
1977-11-25,0.7441,0.7441,0.736,0.7441,141978,0
1977-11-28,0.7441,0.7441,0.7282,0.7282,609916,0
1977-11-29,0.7282,0.7282,0.68,0.6961,1255826,0
1977-11-30,0.6961,0.7121,0.6878,0.7038,725901,0
1977-12-01,0.7038,0.7121,0.7038,0.7121,547925,0
1977-12-02,0.7121,0.7121,0.7038,0.7121,395945,0
1977-12-05,0.7121,0.72,0.7121,0.7121,507932,0
1977-12-06,0.7121,0.7121,0.6878,0.6961,741895,0
1977-12-07,0.6961,0.7038,0.6878,0.6961,619911,0
1977-12-08,0.6961,0.7121,0.6961,0.7038,769893,0
1977-12-09,0.7038,0.7121,0.7038,0.7121,355949,0
1977-12-12,0.7121,0.72,0.7038,0.7121,427940,0
1977-12-13,0.7121,0.7121,0.7038,0.7121,921873,0
1977-12-14,0.7121,0.7121,0.7038,0.7121,1623773,0
1977-12-15,0.7121,0.7121,0.6878,0.6878,1709763,0
1977-12-16,0.6878,0.6961,0.6878,0.6961,413942,0
1977-12-19,0.6961,0.6961,0.6961,0.6961,611915,0
1977-12-20,0.6961,0.7038,0.6878,0.7038,703902,0
1977-12-21,0.6961,0.6961,0.6878,0.6961,1571781,0
1977-12-22,0.6961,0.72,0.6961,0.7121,1949729,0
1977-12-23,0.7121,0.7282,0.7121,0.72,1385807,0
1977-12-27,0.72,0.7282,0.7121,0.7121,233968,0
1977-12-28,0.7121,0.72,0.7121,0.7121,305959,0
1977-12-29,0.7121,0.7282,0.7121,0.72,671907,0
1977-12-30,0.7282,0.7282,0.72,0.7282,257965,0
1978-01-03,0.7282,0.7282,0.72,0.72,637913,0
1978-01-04,0.72,0.72,0.7121,0.7121,947868,0
1978-01-05,0.7121,0.72,0.7038,0.7038,489932,0
1978-01-06,0.7038,0.7038,0.6961,0.7038,581920,0
1978-01-09,0.6961,0.6961,0.68,0.6961,1225831,0
1978-01-10,0.6961,0.6961,0.68,0.6878,589920,0
1978-01-11,0.6878,0.6878,0.68,0.6878,2165696,0
1978-01-12,0.6878,0.6878,0.6719,0.68,505925,0
1978-01-13,0.68,0.6878,0.68,0.6878,1039854,0
1978-01-16,0.6878,0.6878,0.68,0.68,189975,0
1978-01-17,0.6878,0.6961,0.6878,0.6878,539924,0
1978-01-18,0.6878,0.6961,0.6878,0.6878,843885,0
1978-01-19,0.6878,0.6961,0.6878,0.6961,367949,0
1978-01-20,0.6961,0.7038,0.6961,0.6961,149978,0
1978-01-23,0.6961,0.7038,0.6961,0.7038,821883,0
1978-01-24,0.7038,0.7121,0.6961,0.7038,1125844,0
1978-01-25,0.7038,0.7121,0.7038,0.7038,517931,0
1978-01-26,0.7038,0.7121,0.7038,0.7038,471934,0
1978-01-27,0.7038,0.7038,0.6961,0.6961,1615775,0
1978-01-30,0.6961,0.7038,0.6878,0.6961,769893,0
1978-01-31,0.6961,0.6961,0.6878,0.6878,557920,0
1978-02-01,0.6878,0.7038,0.6878,0.6961,801887,0
1978-02-02,0.6961,0.6961,0.6878,0.6961,633911,0
1978-02-03,0.6961,0.6961,0.6961,0.6961,129981,0
1978-02-06,0.6961,0.6961,0.6878,0.6961,103985,0
1978-02-07,0.6961,0.6961,0.6878,0.6961,507932,0
1978-02-08,0.6961,0.6961,0.6878,0.6961,1699765,0
1978-02-09,0.6961,0.6961,0.6878,0.6878,337952,0
1978-02-10,0.6878,0.6961,0.68,0.68,755895,0
1978-02-13,0.68,0.6878,0.68,0.6878,155980,0
1978-02-14,0.6878,0.6878,0.68,0.68,489932,0
1978-02-15,0.68,0.6878,0.68,0.68,685903,0
1978-02-16,0.68,0.68,0.6559,0.6641,1173836,0
1978-02-17,0.6641,0.6719,0.6481,0.6641,729898,0
1978-02-21,0.6641,0.6641,0.6559,0.6559,1255826,0
1978-02-22,0.6559,0.6559,0.6481,0.6559,343951,0
1978-02-23,0.6559,0.6559,0.6481,0.6559,735898,0
1978-02-24,0.6559,0.6559,0.6398,0.6481,619911,0
1978-02-27,0.6481,0.6481,0.6398,0.6481,3809467,0
1978-02-28,0.6398,0.6398,0.6162,0.624,853880,0
1978-03-01,0.624,0.6323,0.624,0.624,1249826,0
1978-03-02,0.624,0.6323,0.6162,0.624,1241827,0
1978-03-03,0.624,0.6323,0.624,0.624,1119844,0
1978-03-06,0.624,0.624,0.6081,0.6162,1181833,0
1978-03-07,0.6162,0.6162,0.6081,0.6081,1635771,0
1978-03-08,0.6081,0.624,0.6081,0.6162,753896,0
1978-03-09,0.6162,0.624,0.6162,0.624,857880,0
1978-03-10,0.624,0.6398,0.624,0.6398,1123845,0
1978-03-13,0.6481,0.6641,0.6481,0.6641,1175835,0
1978-03-14,0.6641,0.6719,0.6559,0.6641,419942,0
1978-03-15,0.6641,0.6641,0.6559,0.6641,721900,0
1978-03-16,0.6641,0.6641,0.6559,0.6641,317955,0
1978-03-17,0.6641,0.6719,0.6559,0.6719,503929,0
1978-03-20,0.68,0.6878,0.68,0.6878,1469796,0
1978-03-21,0.6878,0.6878,0.6559,0.6641,1249826,0
1978-03-22,0.6641,0.6641,0.6559,0.6641,973865,0
1978-03-23,0.6641,0.6719,0.6641,0.6641,1107846,0
1978-03-27,0.6641,0.6641,0.6559,0.6559,495934,0
1978-03-28,0.6559,0.6641,0.6559,0.6559,439940,0
1978-03-29,0.6559,0.6641,0.6481,0.6559,1211833,0
1978-03-30,0.6559,0.6559,0.6481,0.6481,281963,0
1978-03-31,0.6481,0.6481,0.6323,0.6481,1325814,0
1978-04-03,0.6481,0.6481,0.6398,0.6398,743898,0
1978-04-04,0.6398,0.6481,0.6398,0.6398,1141839,0
1978-04-05,0.6398,0.6481,0.6323,0.6481,1183837,0
1978-04-06,0.6481,0.6559,0.6481,0.6559,1185833,0
1978-04-07,0.6559,0.6641,0.6559,0.6641,1011861,0
1978-04-10,0.6641,0.6641,0.6559,0.6641,2243684,0
1978-04-11,0.6641,0.6641,0.6481,0.6559,1095846,0
1978-04-12,0.6559,0.6641,0.6559,0.6559,745897,0
1978-04-13,0.6559,0.6878,0.6559,0.6878,1143843,0
1978-04-14,0.6878,0.7121,0.68,0.7121,2479655,0
1978-04-17,0.7282,0.7602,0.7282,0.736,2921593,0
1978-04-18,0.7121,0.7121,0.6961,0.6961,2249684,0
1978-04-19,0.6961,0.7038,0.6961,0.7038,2091709,0
1978-04-20,0.7121,0.72,0.7121,0.7121,2977582,0
1978-04-21,0.7121,0.72,0.7038,0.7121,1865740,0
1978-04-24,0.7121,0.7282,0.7121,0.7282,1883734,0
1978-04-25,0.736,0.7521,0.736,0.7441,2909596,0
1978-04-26,0.736,0.736,0.72,0.72,4303400,0
1978-04-27,0.72,0.72,0.7121,0.7121,967864,0
1978-04-28,0.7121,0.72,0.7121,0.72,2969586,0
1978-05-01,0.7282,0.736,0.7282,0.7282,1427802,0
1978-05-02,0.7282,0.736,0.7121,0.72,1979725,0
1978-05-03,0.72,0.7282,0.7121,0.72,3225550,0
1978-05-04,0.72,0.72,0.7121,0.72,1677764,0
1978-05-05,0.72,0.736,0.72,0.7282,1355810,0
1978-05-08,0.7282,0.736,0.7282,0.736,865880,0
1978-05-09,0.736,0.736,0.7282,0.736,679906,0
1978-05-10,0.736,0.7521,0.736,0.7441,2685625,0
1978-05-11,0.7441,0.7602,0.7441,0.7602,3235547,0
1978-05-12,0.768,0.784,0.768,0.7761,5405246,0
1978-05-15,0.7761,0.784,0.768,0.7761,1309815,0
1978-05-16,0.7761,0.7923,0.7761,0.7761,3117566,0
1978-05-17,0.7761,0.784,0.7761,0.784,1423799,0
1978-05-18,0.784,0.784,0.768,0.7761,1647772,0
1978-05-19,0.7761,0.7761,0.7602,0.768,1287819,0
1978-05-22,0.768,0.7761,0.7602,0.7761,975865,0
1978-05-23,0.7761,0.7761,0.7602,0.768,1887736,0
1978-05-24,0.768,0.768,0.7602,0.768,1417800,0
1978-05-25,0.768,0.7761,0.768,0.7761,1483795,0
1978-05-26,0.7761,0.7761,0.768,0.7761,681905,0
1978-05-30,0.7761,0.784,0.768,0.784,1221827,0
1978-05-31,0.784,0.8001,0.784,0.7923,2011723,0
1978-06-01,0.7923,0.7923,0.7761,0.784,1757756,0
1978-06-02,0.784,0.8001,0.784,0.8001,1167836,0
1978-06-05,0.8078,0.848,0.8078,0.848,3021579,0
1978-06-06,0.8563,0.8802,0.8563,0.8642,5065292,0
1978-06-07,0.8563,0.8563,0.8401,0.8401,4235405,0
1978-06-08,0.8401,0.8563,0.8401,0.8401,1575783,0
1978-06-09,0.8401,0.848,0.8239,0.8323,3493510,0
1978-06-12,0.8323,0.8323,0.8239,0.8239,963865,0
1978-06-13,0.8161,0.8161,0.8001,0.8161,1679766,0
1978-06-14,0.8161,0.8239,0.8078,0.8161,993862,0
1978-06-15,0.8078,0.8078,0.8001,0.8001,603914,0
1978-06-16,0.8001,0.8001,0.784,0.7923,977859,0
1978-06-19,0.7923,0.7923,0.784,0.7923,1179834,0
1978-06-20,0.7923,0.7923,0.7761,0.7761,1953727,0
1978-06-21,0.7761,0.784,0.7521,0.784,2009720,0
1978-06-22,0.784,0.8001,0.784,0.7923,563920,0
1978-06-23,0.7923,0.8001,0.7521,0.7602,1133841,0
1978-06-26,0.7602,0.768,0.7441,0.7441,4103427,0
1978-06-27,0.7441,0.768,0.7441,0.768,3071571,0
1978-06-28,0.768,0.768,0.7602,0.768,953866,0
1978-06-29,0.768,0.784,0.768,0.784,1349816,0
1978-06-30,0.7923,0.7923,0.784,0.7923,853880,0
1978-07-03,0.7923,0.8078,0.7923,0.7923,1031856,0
1978-07-05,0.784,0.784,0.7761,0.784,1943729,0
1978-07-06,0.784,0.7923,0.784,0.7923,989862,0
1978-07-07,0.7923,0.8001,0.7923,0.8001,745897,0
1978-07-10,0.8001,0.8161,0.784,0.8161,1573776,0
1978-07-11,0.8161,0.8323,0.8161,0.8239,1527788,0
1978-07-12,0.8239,0.8323,0.8239,0.8323,465934,0
1978-07-13,0.8323,0.8401,0.8239,0.8323,3665487,0
1978-07-14,0.8323,0.8401,0.8323,0.8401,435940,0
1978-07-17,0.8401,0.8401,0.8239,0.8239,905874,0
1978-07-18,0.8239,0.8239,0.8001,0.8078,643913,0
1978-07-19,0.8161,0.8239,0.8161,0.8239,323953,0
1978-07-20,0.8239,0.8239,0.8161,0.8239,1469796,0
1978-07-21,0.8161,0.8161,0.7923,0.7923,4297402,0
1978-07-24,0.7923,0.7923,0.784,0.7923,2053715,0
1978-07-25,0.7923,0.7923,0.784,0.7923,2109705,0
1978-07-26,0.7923,0.7923,0.784,0.7923,2301676,0
1978-07-27,0.784,0.784,0.7761,0.7761,3639493,0
1978-07-28,0.784,0.7923,0.784,0.7923,3195553,0
1978-07-31,0.7923,0.7923,0.7761,0.784,1929736,0
1978-08-01,0.784,0.7923,0.7761,0.784,1953727,0
1978-08-02,0.784,0.8001,0.7761,0.8001,4145421,0
1978-08-03,0.8001,0.8239,0.8001,0.8001,4167417,0
1978-08-04,0.8001,0.8078,0.7923,0.8001,2781613,0
1978-08-07,0.8001,0.8078,0.7923,0.7923,1721760,0
1978-08-08,0.7923,0.8078,0.784,0.8078,1349816,0
1978-08-09,0.8078,0.8161,0.8078,0.8078,2781613,0
1978-08-10,0.8078,0.8161,0.8001,0.8001,4287402,0
1978-08-11,0.8001,0.8078,0.8001,0.8001,927873,0
1978-08-14,0.8001,0.8001,0.7923,0.7923,1063854,0
1978-08-15,0.7923,0.7923,0.7761,0.784,2063713,0
1978-08-16,0.784,0.7923,0.7761,0.784,2837605,0
1978-08-17,0.784,0.8078,0.784,0.7923,2889599,0
1978-08-18,0.7923,0.7923,0.784,0.784,1627773,0
1978-08-21,0.784,0.7923,0.7602,0.768,1015856,0
1978-08-22,0.768,0.768,0.7282,0.7602,3705484,0
1978-08-23,0.7602,0.768,0.7602,0.7602,1307818,0
1978-08-24,0.7602,0.7761,0.7602,0.768,2881596,0
1978-08-25,0.768,0.8078,0.768,0.7923,3587501,0
1978-08-28,0.7923,0.8001,0.784,0.784,549922,0
1978-08-29,0.784,0.8001,0.784,0.7923,1277821,0
1978-08-30,0.7923,0.8323,0.7923,0.8323,2333673,0
1978-08-31,0.8323,0.8802,0.8323,0.848,13978046,0
1978-09-01,0.848,0.848,0.8323,0.848,2285679,0
1978-09-05,0.8401,0.8401,0.8239,0.8323,2225690,0
1978-09-06,0.8323,0.848,0.8239,0.8239,2549643,0
1978-09-07,0.8239,0.8323,0.8078,0.8078,1383807,0
1978-09-08,0.8078,0.8161,0.8001,0.8078,2235690,0
1978-09-11,0.8078,0.8239,0.8078,0.8161,2467657,0
1978-09-12,0.8161,0.8161,0.8078,0.8161,1077849,0
1978-09-13,0.8161,0.8161,0.8078,0.8078,1859740,0
1978-09-14,0.8078,0.8161,0.8001,0.8001,2355670,0
1978-09-15,0.7923,0.7923,0.784,0.784,1531788,0
1978-09-18,0.784,0.784,0.768,0.768,1423799,0
1978-09-19,0.768,0.784,0.768,0.768,1449796,0
1978-09-20,0.768,0.7761,0.7602,0.768,1311817,0
1978-09-21,0.768,0.768,0.736,0.7521,1891737,0
1978-09-22,0.7521,0.7602,0.7441,0.7602,2387670,0
1978-09-25,0.7602,0.7602,0.7441,0.7602,619911,0
1978-09-26,0.7602,0.7761,0.7602,0.7761,685903,0
1978-09-27,0.7761,0.7761,0.7602,0.7602,937868,0
1978-09-28,0.7602,0.7602,0.7441,0.7602,1629773,0
1978-09-29,0.7602,0.7602,0.7521,0.7521,1007857,0
1978-10-02,0.7602,0.7602,0.7521,0.7521,719899,0
1978-10-03,0.7521,0.7602,0.7441,0.7441,1265823,0
1978-10-04,0.7441,0.7521,0.736,0.7521,2389667,0
1978-10-05,0.7521,0.7521,0.7441,0.7441,1151840,0
1978-10-06,0.7441,0.7441,0.736,0.7441,2205691,0
1978-10-09,0.7441,0.7441,0.736,0.7441,1723759,0
1978-10-10,0.7441,0.7521,0.7441,0.7441,1609774,0
1978-10-11,0.7441,0.7521,0.7441,0.7521,8934752,0
1978-10-12,0.7602,0.7761,0.7602,0.768,2569644,0
1978-10-13,0.768,0.7761,0.768,0.7761,1221827,0
1978-10-16,0.7761,0.7761,0.7602,0.7602,1041854,0
1978-10-17,0.7441,0.7441,0.72,0.736,1687762,0
1978-10-18,0.736,0.7441,0.7282,0.7282,1131841,0
1978-10-19,0.7282,0.7441,0.72,0.7282,913874,0
1978-10-20,0.7121,0.7121,0.6961,0.7121,1223829,0
1978-10-23,0.7121,0.7282,0.7038,0.7282,1113846,0
1978-10-24,0.7282,0.7441,0.72,0.72,1539787,0
1978-10-25,0.72,0.7282,0.7038,0.7038,1427802,0
1978-10-26,0.7038,0.7121,0.6961,0.7038,657907,0
1978-10-27,0.7038,0.7038,0.68,0.68,951862,0
1978-10-30,0.68,0.7282,0.6719,0.7282,1389805,0
1978-10-31,0.7282,0.7282,0.6961,0.6961,949868,0
1978-11-01,0.7121,0.7441,0.7121,0.7441,2485652,0
1978-11-02,0.736,0.736,0.7038,0.7282,1129848,0
1978-11-03,0.7282,0.7441,0.72,0.7282,1479792,0
1978-11-06,0.7282,0.736,0.7282,0.7282,591916,0
1978-11-07,0.7038,0.7038,0.6878,0.7038,1161837,0
1978-11-08,0.7038,0.7038,0.6961,0.7038,1043857,0
1978-11-09,0.7038,0.7121,0.6961,0.7038,589920,0
1978-11-10,0.7038,0.7121,0.7038,0.7121,755895,0
1978-11-13,0.7121,0.7121,0.6961,0.6961,1205829,0
1978-11-14,0.6961,0.7038,0.68,0.6878,975865,0
1978-11-15,0.6878,0.7038,0.6878,0.6961,1953727,0
1978-11-16,0.6961,0.7038,0.6878,0.6961,593915,0
1978-11-17,0.7038,0.7121,0.7038,0.7121,1871739,0
1978-11-20,0.7121,0.7282,0.7121,0.72,1039854,0
1978-11-21,0.72,0.72,0.7038,0.7121,3497513,0
1978-11-22,0.7121,0.7121,0.7038,0.7038,1383807,0
1978-11-24,0.7038,0.7038,0.7038,0.7038,615918,0
1978-11-27,0.7038,0.7121,0.7038,0.7121,1657769,0
1978-11-28,0.7121,0.7121,0.6961,0.6961,907873,0
1978-11-29,0.6961,0.7038,0.6961,0.6961,853880,0
1978-11-30,0.6961,0.7038,0.6961,0.7038,1753754,0
1978-12-01,0.7038,0.72,0.7038,0.7038,1843743,0
1978-12-04,0.7038,0.72,0.7038,0.7121,741895,0
1978-12-05,0.72,0.7441,0.72,0.7441,1481791,0
1978-12-06,0.7441,0.7521,0.7441,0.7521,1693762,0
1978-12-07,0.7521,0.768,0.7441,0.7441,603914,0
1978-12-08,0.7441,0.7441,0.736,0.736,591916,0
1978-12-11,0.7441,0.7521,0.7441,0.7521,725901,0
1978-12-12,0.7521,0.7602,0.7441,0.7441,915874,0
1978-12-13,0.7441,0.7521,0.736,0.736,943871,0
1978-12-14,0.736,0.7441,0.7282,0.7441,821883,0
1978-12-15,0.7441,0.7521,0.7441,0.7441,799888,0
1978-12-18,0.736,0.736,0.72,0.736,2171699,0
1978-12-19,0.736,0.736,0.7121,0.7121,1475795,0
1978-12-20,0.7121,0.7282,0.7121,0.72,1661770,0
1978-12-21,0.736,0.7521,0.736,0.7441,2327676,0
1978-12-22,0.7441,0.784,0.7441,0.784,4323396,0
1978-12-26,0.784,0.7923,0.784,0.7923,1697766,0
1978-12-27,0.7923,0.7923,0.784,0.784,785889,0
1978-12-28,0.784,0.7923,0.7761,0.784,921873,0
1978-12-29,0.7923,0.8001,0.784,0.8001,631911,0
1979-01-02,0.7923,0.8001,0.7923,0.8001,1071852,0
1979-01-03,0.8001,0.8239,0.8001,0.8239,1615775,0
1979-01-04,0.8239,0.8239,0.8161,0.8161,1535786,0
1979-01-05,0.8161,0.8239,0.8161,0.8161,1577781,0
1979-01-08,0.8161,0.8161,0.8001,0.8078,827885,0
1979-01-09,0.8078,0.8161,0.8078,0.8161,1485793,0
1979-01-10,0.8161,0.8161,0.8078,0.8078,2283680,0
1979-01-11,0.8078,0.8161,0.8078,0.8161,833884,0
1979-01-12,0.8239,0.8401,0.8239,0.8323,2573639,0
1979-01-15,0.8401,0.8563,0.8401,0.8563,2843602,0
1979-01-16,0.848,0.848,0.8401,0.8401,1671769,0
1979-01-17,0.8323,0.8323,0.8161,0.8239,1039854,0
1979-01-18,0.8239,0.8239,0.8161,0.8161,715900,0
1979-01-19,0.8161,0.8239,0.8161,0.8161,603914,0
1979-01-22,0.8161,0.8239,0.8161,0.8161,613914,0
1979-01-23,0.8161,0.8239,0.8161,0.8239,1005858,0
1979-01-24,0.8239,0.8239,0.8161,0.8161,507932,0
1979-01-25,0.8161,0.8323,0.8161,0.8323,3163557,0
1979-01-26,0.8323,0.8401,0.8239,0.8323,1037855,0
1979-01-29,0.8323,0.8323,0.8323,0.8323,949868,0
1979-01-30,0.8323,0.8323,0.8239,0.8323,1557785,0
1979-01-31,0.8323,0.8323,0.8161,0.8161,1169836,0
1979-02-01,0.8161,0.8161,0.8001,0.8078,1595776,0
1979-02-02,0.8078,0.8078,0.7923,0.7923,767894,0
1979-02-05,0.7923,0.7923,0.768,0.7761,759895,0
1979-02-06,0.7761,0.784,0.7761,0.7761,1135842,0
1979-02-07,0.7761,0.7761,0.768,0.7761,1343811,0
1979-02-08,0.7761,0.784,0.7761,0.7761,459940,0
1979-02-09,0.7761,0.7761,0.768,0.768,1441801,0
1979-02-12,0.768,0.768,0.7602,0.768,647909,0
1979-02-13,0.768,0.784,0.768,0.784,1445798,0
1979-02-14,0.784,0.784,0.7761,0.7761,1145839,0
1979-02-15,0.7761,0.7761,0.7602,0.7761,485932,0
1979-02-16,0.7761,0.7761,0.7602,0.7602,697904,0
1979-02-20,0.7602,0.7761,0.7602,0.7761,685903,0
1979-02-21,0.7761,0.784,0.768,0.7761,1205829,0
1979-02-22,0.7761,0.7761,0.768,0.7761,809887,0
1979-02-23,0.7761,0.7761,0.7521,0.7521,3569501,0
1979-02-26,0.7521,0.7521,0.7441,0.7441,1047853,0
1979-02-27,0.7441,0.7441,0.7282,0.736,1533788,0
1979-02-28,0.736,0.7441,0.736,0.736,1001859,0
1979-03-01,0.736,0.7441,0.736,0.7441,1661770,0
1979-03-02,0.736,0.736,0.7282,0.7282,1221827,0
1979-03-05,0.736,0.7521,0.736,0.7441,1677764,0
1979-03-06,0.7441,0.7441,0.736,0.7441,1533788,0
1979-03-07,0.7441,0.768,0.736,0.7521,711902,0
1979-03-08,0.7602,0.7602,0.7602,0.7602,629915,0
1979-03-09,0.768,0.7761,0.768,0.7761,1227827,0
1979-03-12,0.7761,0.7761,0.7602,0.7602,563920,0
1979-03-13,0.7602,0.7761,0.7602,0.768,1307818,0
1979-03-14,0.768,0.768,0.7602,0.768,1175835,0
1979-03-15,0.768,0.7761,0.7602,0.768,1699765,0
1979-03-16,0.768,0.768,0.7602,0.7602,2213691,0
1979-03-19,0.7602,0.7761,0.7602,0.7761,1597777,0
1979-03-20,0.7761,0.7761,0.7602,0.7602,1101849,0
1979-03-21,0.7602,0.768,0.7602,0.768,1113846,0
1979-03-22,0.7761,0.784,0.7761,0.7761,1655770,0
1979-03-23,0.7761,0.784,0.7761,0.7761,1011861,0
1979-03-26,0.7761,0.7761,0.768,0.7761,465934,0
1979-03-27,0.7761,0.784,0.768,0.784,1587776,0
1979-03-28,0.784,0.7923,0.784,0.784,1517788,0
1979-03-29,0.784,0.784,0.768,0.7761,1255826,0
1979-03-30,0.7761,0.7761,0.768,0.7761,1289820,0
1979-04-02,0.784,0.784,0.7602,0.7761,739896,0
1979-04-03,0.7761,0.784,0.7761,0.784,1307818,0
1979-04-04,0.784,0.8001,0.784,0.7923,2517647,0
1979-04-05,0.7923,0.8078,0.7923,0.8001,1745756,0
1979-04-06,0.8001,0.8001,0.784,0.784,2577641,0
1979-04-09,0.784,0.784,0.784,0.784,681905,0
1979-04-10,0.784,0.7923,0.784,0.784,1393806,0
1979-04-11,0.784,0.784,0.7761,0.7761,1233827,0
1979-04-12,0.7761,0.784,0.768,0.768,1167836,0
1979-04-16,0.768,0.768,0.7602,0.768,759895,0
1979-04-17,0.768,0.768,0.7602,0.768,461937,0
1979-04-18,0.768,0.784,0.768,0.784,3335533,0
1979-04-19,0.784,0.7923,0.7761,0.7761,1409804,0
1979-04-20,0.7761,0.784,0.7761,0.784,461937,0
1979-04-23,0.784,0.7923,0.784,0.784,501930,0
1979-04-24,0.784,0.7923,0.784,0.784,687902,0
1979-04-25,0.784,0.7923,0.784,0.7923,1133841,0
1979-04-26,0.7923,0.7923,0.784,0.784,527926,0
1979-04-27,0.784,0.7923,0.784,0.7923,891873,0
1979-04-30,0.7923,0.8001,0.7923,0.8001,359947,0
1979-05-01,0.8001,0.8001,0.7923,0.8001,507932,0
1979-05-02,0.8001,0.8001,0.8001,0.8001,363948,0
1979-05-03,0.8001,0.8078,0.8001,0.8001,3519505,0
1979-05-04,0.8001,0.8078,0.7923,0.7923,1351810,0
1979-05-07,0.784,0.784,0.7761,0.7761,723903,0
1979-05-08,0.7761,0.7761,0.768,0.7761,815885,0
1979-05-09,0.7761,0.7761,0.768,0.768,561922,0
1979-05-10,0.768,0.7761,0.7521,0.7521,827885,0
1979-05-11,0.7521,0.7521,0.736,0.7441,391945,0
1979-05-14,0.7441,0.7521,0.7441,0.7521,253968,0
1979-05-15,0.7521,0.7521,0.7441,0.7521,891873,0
1979-05-16,0.7521,0.7521,0.7441,0.7441,573920,0
1979-05-17,0.7441,0.7441,0.736,0.7441,3033576,0
1979-05-18,0.7441,0.7441,0.736,0.736,763893,0
1979-05-21,0.736,0.7521,0.736,0.7441,1373810,0
1979-05-22,0.7441,0.7521,0.736,0.7521,923874,0
1979-05-23,0.7521,0.7602,0.7441,0.7521,1691762,0
1979-05-24,0.7521,0.7521,0.7441,0.7521,907873,0
1979-05-25,0.7521,0.7521,0.7441,0.7521,755895,0
1979-05-29,0.7521,0.7602,0.7521,0.7521,455937,0
1979-05-30,0.7521,0.7521,0.736,0.736,1307818,0
1979-05-31,0.736,0.736,0.7282,0.736,787885,0
1979-06-01,0.736,0.7441,0.736,0.736,463935,0
1979-06-04,0.736,0.736,0.7282,0.7282,1129848,0
1979-06-05,0.7282,0.7521,0.72,0.7441,1535786,0
1979-06-06,0.7441,0.7602,0.7441,0.7521,1051851,0
1979-06-07,0.7602,0.7761,0.7602,0.7602,1075851,0
1979-06-08,0.7602,0.768,0.7521,0.7521,1293822,0
1979-06-11,0.7521,0.7602,0.7521,0.7521,551922,0
1979-06-12,0.7521,0.7761,0.7521,0.7602,1397806,0
1979-06-13,0.7602,0.768,0.7521,0.7602,1013860,0
1979-06-14,0.7602,0.768,0.7602,0.768,881877,0
1979-06-15,0.768,0.768,0.7521,0.7521,411941,0
1979-06-18,0.7521,0.7602,0.7521,0.7602,459940,0
1979-06-19,0.7602,0.7602,0.7521,0.7602,989862,0
1979-06-20,0.7602,0.7602,0.7441,0.7441,1541787,0
1979-06-21,0.7441,0.7521,0.736,0.7521,1061853,0
1979-06-22,0.7521,0.768,0.7521,0.768,2043715,0
1979-06-25,0.7602,0.7602,0.7441,0.7521,849881,0
1979-06-26,0.7521,0.7602,0.7441,0.7441,715900,0
1979-06-27,0.7441,0.7521,0.7441,0.7521,1151840,0
1979-06-28,0.7521,0.7521,0.7441,0.7441,725901,0
1979-06-29,0.7521,0.7521,0.736,0.736,2415664,0
1979-07-02,0.736,0.7441,0.7282,0.7282,2279684,0
1979-07-03,0.7282,0.7282,0.72,0.72,3735475,0
1979-07-05,0.72,0.7282,0.7121,0.72,1235827,0
1979-07-06,0.72,0.7282,0.7121,0.72,1723759,0
1979-07-09,0.7282,0.736,0.7282,0.7282,1419803,0
1979-07-10,0.7282,0.7521,0.7282,0.7441,2743618,0
1979-07-11,0.7441,0.7441,0.7282,0.736,1567780,0
1979-07-12,0.736,0.7441,0.736,0.736,1579780,0
1979-07-13,0.736,0.7441,0.7282,0.7282,993862,0
1979-07-16,0.7282,0.7282,0.7282,0.7282,387947,0
1979-07-17,0.7282,0.7282,0.7121,0.7121,1409804,0
1979-07-18,0.7121,0.72,0.7121,0.72,669908,0
1979-07-19,0.7282,0.736,0.7282,0.7282,1069851,0
1979-07-20,0.7282,0.7441,0.7282,0.736,573920,0
1979-07-23,0.736,0.7441,0.7282,0.7282,951862,0
1979-07-24,0.7282,0.7441,0.7282,0.736,979863,0
1979-07-25,0.736,0.7521,0.736,0.7521,979863,0
1979-07-26,0.7521,0.7521,0.736,0.7521,485932,0
1979-07-27,0.7521,0.7521,0.736,0.7441,471934,0
1979-07-30,0.7441,0.7521,0.7441,0.7441,1643771,0
1979-07-31,0.7441,0.7521,0.7441,0.7521,1199832,0
1979-08-01,0.7521,0.7602,0.7441,0.7602,2217689,0
1979-08-02,0.768,0.7761,0.768,0.768,1425801,0
1979-08-03,0.768,0.784,0.768,0.784,551922,0
1979-08-06,0.784,0.784,0.7761,0.784,625914,0
1979-08-07,0.7923,0.8001,0.7923,0.8001,1345812,0
1979-08-08,0.8001,0.8161,0.8001,0.8078,3277543,0
1979-08-09,0.8078,0.8161,0.8001,0.8001,1051851,0
1979-08-10,0.8001,0.8001,0.7923,0.7923,1909732,0
1979-08-13,0.8001,0.8239,0.8001,0.8161,1405804,0
1979-08-14,0.8161,0.8239,0.8161,0.8239,2223690,0
1979-08-15,0.8239,0.8323,0.8161,0.8323,1563784,0
1979-08-16,0.8323,0.8323,0.8161,0.8161,1473793,0
1979-08-17,0.8161,0.8239,0.8161,0.8239,1321817,0
1979-08-20,0.8239,0.8323,0.8239,0.8323,1445798,0
1979-08-21,0.8323,0.8323,0.8239,0.8239,1465793,0
1979-08-22,0.8239,0.8239,0.8161,0.8239,771893,0
1979-08-23,0.8239,0.8323,0.8239,0.8239,669908,0
1979-08-24,0.8239,0.8239,0.8161,0.8239,515929,0
1979-08-27,0.8239,0.8323,0.8239,0.8323,691902,0
1979-08-28,0.8323,0.8323,0.8239,0.8239,683907,0
1979-08-29,0.8239,0.8323,0.8239,0.8239,1081846,0
1979-08-30,0.8239,0.8323,0.8239,0.8239,535924,0
1979-08-31,0.8239,0.8323,0.8239,0.8323,891873,0
1979-09-04,0.8323,0.8323,0.8078,0.8161,1431800,0
1979-09-05,0.8161,0.8161,0.8078,0.8078,995862,0
1979-09-06,0.8078,0.8161,0.8078,0.8078,897874,0
1979-09-07,0.8078,0.8078,0.8001,0.8078,1163836,0
1979-09-10,0.8078,0.8161,0.8078,0.8161,621913,0
1979-09-11,0.8161,0.8161,0.8001,0.8078,767894,0
1979-09-12,0.8078,0.8161,0.8001,0.8161,795890,0
1979-09-13,0.8161,0.8161,0.8001,0.8161,795890,0
1979-09-14,0.8161,0.8239,0.8161,0.8239,1097845,0
1979-09-17,0.8323,0.848,0.8323,0.8401,2209693,0
1979-09-18,0.8401,0.8401,0.8323,0.8323,2195694,0
1979-09-19,0.8323,0.848,0.8323,0.848,2233686,0
1979-09-20,0.848,0.8642,0.8401,0.8563,1657769,0
1979-09-21,0.8563,0.8642,0.8401,0.848,1511787,0
1979-09-24,0.848,0.8563,0.8401,0.848,853880,0
1979-09-25,0.848,0.848,0.8323,0.848,581920,0
1979-09-26,0.848,0.8563,0.848,0.848,1183837,0
1979-09-27,0.848,0.848,0.8401,0.848,421942,0
1979-09-28,0.848,0.848,0.8239,0.8323,933871,0
1979-10-01,0.8323,0.8323,0.8239,0.8239,795890,0
1979-10-02,0.8239,0.8401,0.8239,0.8323,1289820,0
1979-10-03,0.8323,0.8401,0.8239,0.8239,2399666,0
1979-10-04,0.8239,0.8323,0.8078,0.8161,4611358,0
1979-10-05,0.8239,0.8239,0.8161,0.8239,4571361,0
1979-10-08,0.8239,0.8239,0.784,0.7923,2261685,0
1979-10-09,0.7923,0.7923,0.7441,0.7521,1097845,0
1979-10-10,0.7521,0.768,0.72,0.768,2331677,0
1979-10-11,0.768,0.768,0.7521,0.768,525928,0
1979-10-12,0.768,0.7761,0.7441,0.7521,1523789,0
1979-10-15,0.7521,0.7602,0.7441,0.7521,1165836,0
1979-10-16,0.7521,0.7521,0.7441,0.7441,1329816,0
1979-10-17,0.7441,0.7521,0.7441,0.7521,1469796,0
1979-10-18,0.7521,0.7602,0.7441,0.7602,1243829,0
1979-10-19,0.7521,0.7521,0.7441,0.7521,661908,0
1979-10-22,0.7521,0.7521,0.7441,0.7521,477932,0
1979-10-23,0.7521,0.7521,0.736,0.736,2081708,0
1979-10-24,0.736,0.7441,0.736,0.736,1039854,0
1979-10-25,0.736,0.7441,0.7282,0.736,1489792,0
1979-10-26,0.736,0.7441,0.736,0.7441,675905,0
1979-10-29,0.7441,0.7521,0.736,0.7441,607914,0
1979-10-30,0.7441,0.768,0.7441,0.768,577918,0
1979-10-31,0.768,0.7761,0.768,0.768,973865,0
1979-11-01,0.768,0.784,0.7602,0.768,1373810,0
1979-11-02,0.768,0.7761,0.7602,0.768,697904,0
1979-11-05,0.768,0.768,0.7521,0.7602,2297680,0
1979-11-06,0.7602,0.7602,0.7441,0.7441,941870,0
1979-11-07,0.7441,0.7521,0.7441,0.7521,931870,0
1979-11-08,0.7521,0.7521,0.736,0.7441,2383664,0
1979-11-09,0.7441,0.7602,0.7441,0.7521,1707762,0
1979-11-12,0.7521,0.768,0.7521,0.7602,1003859,0
1979-11-13,0.7602,0.7602,0.7521,0.7521,1699765,0
1979-11-14,0.7521,0.7761,0.736,0.768,4129423,0
1979-11-15,0.7761,0.7923,0.7761,0.7761,757893,0
1979-11-16,0.7761,0.8001,0.7761,0.7923,1177834,0
1979-11-19,0.7923,0.8078,0.7923,0.8001,1083847,0
1979-11-20,0.8001,0.8001,0.7923,0.7923,779894,0
1979-11-21,0.7923,0.8001,0.7761,0.8001,1199832,0
1979-11-23,0.8001,0.8001,0.7923,0.8001,539924,0
1979-11-26,0.8078,0.8323,0.8078,0.8323,1389805,0
1979-11-27,0.8323,0.8401,0.8323,0.8323,1943729,0
1979-11-28,0.8323,0.848,0.8323,0.8401,1989722,0
1979-11-29,0.8401,0.8563,0.8401,0.8401,655910,0
1979-11-30,0.8401,0.8401,0.8323,0.8401,1139844,0
1979-12-03,0.8323,0.8323,0.8323,0.8323,2087708,0
1979-12-04,0.8323,0.8323,0.8239,0.8323,2419659,0
1979-12-05,0.8323,0.8401,0.8323,0.8401,6411103,0
1979-12-06,0.8401,0.872,0.8401,0.872,2511649,0
1979-12-07,0.872,0.8802,0.8642,0.8642,2839602,0
1979-12-10,0.8642,0.8642,0.8563,0.8642,1019856,0
1979-12-11,0.8642,0.872,0.8642,0.8642,1603776,0
1979-12-12,0.8563,0.8563,0.848,0.848,1111845,0
1979-12-13,0.848,0.8563,0.8401,0.8401,1351810,0
1979-12-14,0.8401,0.872,0.8401,0.872,1171833,0
1979-12-17,0.8642,0.8642,0.8563,0.8642,1535786,0
1979-12-18,0.8642,0.8642,0.8563,0.8563,1679766,0
1979-12-19,0.8563,0.8563,0.8563,0.8563,1087849,0
1979-12-20,0.8563,0.8642,0.8563,0.8642,1483795,0
1979-12-21,0.8642,0.8642,0.8563,0.8642,941870,0
1979-12-24,0.8563,0.8563,0.8563,0.8563,507932,0
1979-12-26,0.8563,0.8563,0.8563,0.8563,973865,0
1979-12-27,0.8563,0.8642,0.8563,0.8563,593915,0
1979-12-28,0.8642,0.872,0.8642,0.872,843885,0
1979-12-31,0.8642,0.8642,0.8642,0.8642,283962,0
1980-01-02,0.8563,0.8563,0.848,0.848,1565786,0
1980-01-03,0.848,0.848,0.8401,0.8401,1127843,0
1980-01-04,0.8401,0.848,0.8401,0.8401,1255826,0
1980-01-07,0.8401,0.848,0.8401,0.848,1231829,0
1980-01-08,0.848,0.872,0.848,0.872,2477654,0
1980-01-09,0.8802,0.8963,0.8802,0.8802,3771472,0
1980-01-10,0.8802,0.9041,0.8802,0.9041,2669626,0
1980-01-11,0.9041,0.9121,0.872,0.8802,2287681,0
1980-01-14,0.8802,0.8802,0.8642,0.8642,819884,0
1980-01-15,0.8642,0.872,0.848,0.8642,4201413,0
1980-01-16,0.8642,0.8642,0.848,0.8563,2721620,0
1980-01-17,0.8563,0.8563,0.8239,0.8239,1761755,0
1980-01-18,0.8239,0.8239,0.8078,0.8161,3607496,0
1980-01-21,0.8161,0.8401,0.8161,0.8323,791889,0
1980-01-22,0.8323,0.8323,0.8161,0.8161,1569781,0
1980-01-23,0.8161,0.8239,0.8078,0.8239,4119426,0
1980-01-24,0.8239,0.8323,0.8078,0.8161,2101707,0
1980-01-25,0.8161,0.8323,0.8078,0.8239,1517788,0
1980-01-28,0.8239,0.8323,0.8078,0.8161,1803750,0
1980-01-29,0.8161,0.8161,0.8078,0.8078,2443662,0
1980-01-30,0.8078,0.8161,0.8078,0.8161,3407526,0
1980-01-31,0.8161,0.8161,0.784,0.784,3391529,0
1980-02-01,0.7923,0.8078,0.7923,0.8001,1729758,0
1980-02-04,0.8001,0.8078,0.784,0.784,3123565,0
1980-02-05,0.784,0.7923,0.784,0.784,785889,0
1980-02-06,0.784,0.8001,0.784,0.7923,2433661,0
1980-02-07,0.7923,0.8161,0.7923,0.8161,2159700,0
1980-02-08,0.8161,0.8239,0.8078,0.8239,2755614,0
1980-02-11,0.8239,0.8323,0.8001,0.8078,2127702,0
1980-02-12,0.8078,0.8161,0.8001,0.8161,3103569,0
1980-02-13,0.8161,0.8239,0.8001,0.8078,3345536,0
1980-02-14,0.8001,0.8001,0.7602,0.7761,4013440,0
1980-02-15,0.7761,0.7761,0.7602,0.768,2215690,0
1980-02-19,0.768,0.7761,0.7521,0.768,2121702,0
1980-02-20,0.768,0.784,0.7602,0.784,2823603,0
1980-02-21,0.784,0.8001,0.7761,0.784,4115427,0
1980-02-22,0.784,0.784,0.7761,0.7761,2823603,0
1980-02-25,0.7761,0.784,0.7761,0.784,2989582,0
1980-02-26,0.784,0.7923,0.7761,0.7923,1435801,0
1980-02-27,0.7923,0.8001,0.7761,0.7761,4909316,0
1980-02-28,0.7761,0.784,0.768,0.768,3639493,0
1980-02-29,0.768,0.7761,0.768,0.7761,3991442,0
1980-03-03,0.7761,0.784,0.7761,0.7761,1793747,0
1980-03-04,0.768,0.768,0.768,0.768,1693762,0
1980-03-05,0.7602,0.7602,0.736,0.7441,3801466,0
1980-03-06,0.7441,0.7441,0.7282,0.7282,1419803,0
1980-03-07,0.7282,0.736,0.7282,0.7282,1159838,0
1980-03-10,0.7282,0.736,0.7282,0.7282,1125844,0
1980-03-11,0.7282,0.7441,0.7282,0.736,4583359,0
1980-03-12,0.736,0.736,0.72,0.7282,2243684,0
1980-03-13,0.736,0.7441,0.736,0.736,1565786,0
1980-03-14,0.736,0.7521,0.736,0.7441,953866,0
1980-03-17,0.7441,0.7441,0.736,0.736,2523649,0
1980-03-18,0.736,0.7602,0.736,0.7521,2393663,0
1980-03-19,0.7521,0.7602,0.7521,0.7521,3155558,0
1980-03-20,0.7521,0.7521,0.7441,0.7441,817887,0
1980-03-21,0.7441,0.7521,0.7441,0.7441,823888,0
1980-03-24,0.7441,0.7521,0.7282,0.7282,2545644,0
1980-03-25,0.7282,0.7441,0.7282,0.7282,1269825,0
1980-03-26,0.7282,0.736,0.7282,0.7282,1435801,0
1980-03-27,0.7282,0.7282,0.7121,0.72,1665768,0
1980-03-28,0.7282,0.7602,0.7282,0.7602,2477654,0
1980-03-31,0.7602,0.7761,0.7521,0.768,3081569,0
1980-04-01,0.7761,0.7923,0.7761,0.7923,1665768,0
1980-04-02,0.7923,0.8001,0.784,0.7923,1161837,0
1980-04-03,0.7923,0.8161,0.7923,0.8161,1947727,0
1980-04-07,0.8078,0.8078,0.8001,0.8001,1267824,0
1980-04-08,0.8001,0.8078,0.7923,0.8078,1095846,0
1980-04-09,0.8078,0.8239,0.8078,0.8161,1491789,0
1980-04-10,0.8239,0.8239,0.8239,0.8239,1717758,0
1980-04-11,0.8239,0.8401,0.8239,0.8239,2539648,0
1980-04-14,0.8239,0.8239,0.8161,0.8161,1231829,0
1980-04-15,0.8161,0.8239,0.8078,0.8078,1065853,0
1980-04-16,0.8078,0.8161,0.7923,0.7923,1889740,0
1980-04-17,0.7923,0.7923,0.768,0.768,4025442,0
1980-04-18,0.768,0.7761,0.768,0.768,1217827,0
1980-04-21,0.768,0.7761,0.768,0.768,557920,0
1980-04-22,0.7761,0.7923,0.7761,0.784,2633627,0
1980-04-23,0.7923,0.8161,0.7923,0.8001,1995719,0
1980-04-24,0.8001,0.8323,0.8001,0.8239,4013440,0
1980-04-25,0.8239,0.8323,0.8161,0.8323,1615775,0
1980-04-28,0.8323,0.8323,0.8239,0.8239,1423799,0
1980-04-29,0.8239,0.8323,0.8239,0.8239,2659628,0
1980-04-30,0.8239,0.8323,0.8239,0.8239,3199554,0
1980-05-01,0.8239,0.8323,0.8239,0.8239,3385529,0
1980-05-02,0.8239,0.8323,0.8239,0.8239,753896,0
1980-05-05,0.8239,0.8239,0.8161,0.8239,2517647,0
1980-05-06,0.8239,0.8563,0.8239,0.848,4487372,0
1980-05-07,0.848,0.8642,0.848,0.8642,1773751,0
1980-05-08,0.8642,0.872,0.8563,0.872,1231829,0
1980-05-09,0.872,0.8802,0.8642,0.872,3529505,0
1980-05-12,0.872,0.8963,0.872,0.888,1393806,0
1980-05-13,0.888,0.8963,0.888,0.888,2001719,0
1980-05-14,0.888,0.9041,0.8802,0.8963,2977582,0
1980-05-15,0.8963,0.9121,0.8963,0.8963,2615637,0
1980-05-16,0.8963,0.8963,0.888,0.8963,2493651,0
1980-05-19,0.8963,0.8963,0.888,0.8963,335954,0
1980-05-20,0.8963,0.8963,0.888,0.8963,1649769,0
1980-05-21,0.8963,0.8963,0.888,0.8963,2431660,0
1980-05-22,0.8963,0.9121,0.888,0.9121,1807749,0
1980-05-23,0.9121,0.9201,0.8963,0.9041,2119702,0
1980-05-27,0.9041,0.9041,0.8963,0.8963,1609774,0
1980-05-28,0.8963,0.8963,0.888,0.8963,1885738,0
1980-05-29,0.8963,0.8963,0.8802,0.888,1393806,0
1980-05-30,0.888,0.888,0.872,0.888,2113704,0
1980-06-02,0.8802,0.8802,0.872,0.872,1849743,0
1980-06-03,0.872,0.872,0.8642,0.8642,2523649,0
1980-06-04,0.8642,0.8963,0.8642,0.8963,1931728,0
1980-06-05,0.9041,0.9201,0.9041,0.9201,3445521,0
1980-06-06,0.9201,0.9362,0.9121,0.9362,2985585,0
1980-06-09,0.9362,0.9442,0.9281,0.9362,4181417,0
1980-06-10,0.9362,0.9523,0.9362,0.9442,5897175,0
1980-06-11,0.9362,0.9362,0.9201,0.9281,2685625,0
1980-06-12,0.9281,0.9362,0.9281,0.9362,3149560,0
1980-06-13,0.9362,0.9603,0.9362,0.9442,3101567,0
1980-06-16,0.9442,0.9523,0.9442,0.9442,1025857,0
1980-06-17,0.9442,0.9523,0.9442,0.9523,1221827,0
1980-06-18,0.9523,0.9523,0.9362,0.9442,2657630,0
1980-06-19,0.9442,0.9442,0.9362,0.9362,3867461,0
1980-06-20,0.9362,0.9442,0.9362,0.9362,683907,0
1980-06-23,0.9362,0.9362,0.9362,0.9362,995862,0
1980-06-24,0.9362,0.9523,0.9281,0.9442,1741756,0
1980-06-25,0.9523,0.9761,0.9523,0.9603,2993585,0
1980-06-26,0.9603,0.9682,0.9523,0.9523,2829605,0
1980-06-27,0.9523,0.9603,0.9442,0.9523,2189695,0
1980-06-30,0.9442,0.9442,0.9281,0.9281,1941730,0
1980-07-01,0.9281,0.9281,0.9121,0.9201,1569781,0
1980-07-02,0.9201,0.9362,0.9201,0.9362,1581779,0
1980-07-03,0.9442,0.9603,0.9442,0.9603,1073849,0
1980-07-07,0.9603,0.9761,0.9603,0.9682,1049854,0
1980-07-08,0.9682,0.9761,0.9523,0.9523,1173836,0
1980-07-09,0.9523,0.9682,0.9523,0.9603,1611775,0
1980-07-10,0.9603,0.9761,0.9523,0.9682,2221688,0
1980-07-11,0.9682,0.9761,0.9682,0.9761,2397665,0
1980-07-14,0.9761,1.0082,0.9761,1.0002,2521649,0
1980-07-15,1.0082,1.032,1.0082,1.0082,2617633,0
1980-07-16,1.0082,1.0243,1.0082,1.0082,1989722,0
1980-07-17,1.032,1.0643,1.032,1.0643,2667627,0
1980-07-18,1.0643,1.0724,1.048,1.0561,2295680,0
1980-07-21,1.0561,1.0643,1.048,1.0561,1639771,0
1980-07-22,1.0561,1.0724,1.0561,1.0561,3727479,0
1980-07-23,1.0561,1.0561,1.032,1.0403,4555361,0
1980-07-24,1.0403,1.048,1.032,1.048,2075710,0
1980-07-25,1.048,1.048,1.032,1.0403,1167836,0
1980-07-28,1.0403,1.0561,1.0403,1.0561,2075710,0
1980-07-29,1.0561,1.0561,1.048,1.0561,1193834,0
1980-07-30,1.0561,1.0724,1.0561,1.0643,1201832,0
1980-07-31,1.0643,1.0961,1.0643,1.0961,4477375,0
1980-08-01,1.0961,1.1041,1.0884,1.1041,2399666,0
1980-08-04,1.1041,1.1041,1.0884,1.0961,1921732,0
1980-08-05,1.0961,1.0961,1.0884,1.0961,2891596,0
1980-08-06,1.0961,1.0961,1.0802,1.0961,2351674,0
1980-08-07,1.0961,1.1201,1.0961,1.1201,3081569,0
1980-08-08,1.1201,1.1282,1.0884,1.1041,1587776,0
1980-08-11,1.1041,1.1121,1.0961,1.1041,1311817,0
1980-08-12,1.1041,1.1201,1.1041,1.1041,1885738,0
1980-08-13,1.1041,1.1121,1.0961,1.0961,1427802,0
1980-08-14,1.0961,1.1201,1.0961,1.1201,1199832,0
1980-08-15,1.1201,1.1201,1.1041,1.1121,945868,0
1980-08-18,1.1041,1.1041,1.0884,1.0884,1997723,0
1980-08-19,1.0884,1.0884,1.0802,1.0802,1521789,0
1980-08-20,1.0802,1.0802,1.0802,1.0802,2161699,0
1980-08-21,1.0802,1.0884,1.0802,1.0802,1109847,0
1980-08-22,1.0802,1.1041,1.0802,1.0884,1901734,0
1980-08-25,1.0884,1.0884,1.0802,1.0802,391945,0
1980-08-26,1.0802,1.0802,1.0724,1.0724,1835745,0
1980-08-27,1.0724,1.0724,1.0643,1.0643,2011723,0
1980-08-28,1.0643,1.0724,1.0643,1.0643,1673766,0
1980-08-29,1.0643,1.0643,1.0561,1.0561,1647772,0
1980-09-02,1.0561,1.0802,1.0561,1.0802,1377809,0
1980-09-03,1.0884,1.1121,1.0884,1.1121,4009443,0
1980-09-04,1.1121,1.1282,1.1121,1.1201,3313534,0
1980-09-05,1.1201,1.1282,1.1121,1.1282,4217413,0
1980-09-08,1.1282,1.1282,1.1201,1.1201,979863,0
1980-09-09,1.1201,1.1442,1.1121,1.1442,1533788,0
1980-09-10,1.1442,1.1521,1.1282,1.136,2117705,0
1980-09-11,1.136,1.1442,1.1282,1.136,3807472,0
1980-09-12,1.136,1.1442,1.136,1.1442,1787748,0
1980-09-15,1.1442,1.1842,1.1442,1.1842,2679625,0
1980-09-16,1.1922,1.216,1.1922,1.2083,5257267,0
1980-09-17,1.2083,1.216,1.2002,1.2002,9026738,0
1980-09-18,1.2002,1.2002,1.1764,1.1842,2501652,0
1980-09-19,1.1842,1.2002,1.1842,1.2002,2641629,0
1980-09-22,1.2002,1.2083,1.1922,1.2002,1337816,0
1980-09-23,1.1922,1.1922,1.1442,1.1602,1511787,0
1980-09-24,1.1602,1.1602,1.1201,1.136,7734921,0
1980-09-25,1.136,1.136,1.1201,1.1201,2873602,0
1980-09-26,1.1201,1.1201,1.0884,1.0961,1871739,0
1980-09-29,1.0961,1.0961,1.0802,1.0961,2681625,0
1980-09-30,1.0961,1.1121,1.0961,1.1121,1757756,0
1980-10-01,1.1121,1.1201,1.1041,1.1121,843885,0
1980-10-02,1.1121,1.1282,1.1041,1.1201,1161837,0
1980-10-03,1.1201,1.1282,1.1121,1.1201,1133841,0
1980-10-06,1.1282,1.136,1.1121,1.136,2621633,0
1980-10-07,1.1442,1.1682,1.1442,1.1682,2647631,0
1980-10-08,1.1682,1.1922,1.1602,1.1764,2469657,0
1980-10-09,1.1764,1.1842,1.1682,1.1764,779894,0
1980-10-10,1.1764,1.1764,1.1682,1.1682,693903,0
1980-10-13,1.1682,1.1842,1.1682,1.1842,269963,0
1980-10-14,1.1842,1.216,1.1842,1.2083,2763614,0
1980-10-15,1.2083,1.2401,1.2083,1.2401,3029574,0
1980-10-16,1.2401,1.2559,1.216,1.216,4491372,0
1980-10-17,1.2083,1.2083,1.1842,1.1922,1783752,0
1980-10-20,1.1922,1.1922,1.1842,1.1842,881877,0
1980-10-21,1.1842,1.1922,1.136,1.1442,2009720,0
1980-10-22,1.1442,1.1521,1.136,1.1442,1413803,0
1980-10-23,1.1442,1.1442,1.1041,1.1041,1171833,0
1980-10-24,1.1041,1.1201,1.1041,1.1201,1401805,0
1980-10-27,1.1201,1.136,1.1041,1.1041,949868,0
1980-10-28,1.1041,1.1041,1.0802,1.0802,2519645,0
1980-10-29,1.0802,1.0884,1.0724,1.0802,3133562,0
1980-10-30,1.0724,1.0724,1.0561,1.0643,1917734,0
1980-10-31,1.0643,1.1041,1.048,1.1041,3623496,0
1980-11-03,1.1041,1.1282,1.1041,1.1121,1595776,0
1980-11-05,1.1201,1.1764,1.1201,1.1282,2455656,0
1980-11-06,1.1282,1.1282,1.0802,1.0802,1453795,0
1980-11-07,1.0802,1.0961,1.0724,1.0802,2529650,0
1980-11-10,1.0802,1.0884,1.0802,1.0884,1817744,0
1980-11-11,1.0884,1.0961,1.0802,1.0961,1643771,0
1980-11-12,1.0961,1.1282,1.0961,1.1282,3213551,0
1980-11-13,1.1282,1.1282,1.1121,1.1201,1529789,0
1980-11-14,1.1201,1.1282,1.1041,1.1201,3857462,0
1980-11-17,1.1201,1.1201,1.1041,1.1041,2841603,0
1980-11-18,1.1041,1.1282,1.0961,1.1201,2879596,0
1980-11-19,1.1201,1.1282,1.1121,1.1121,2383664,0
1980-11-20,1.1121,1.1201,1.1041,1.1201,2471656,0
1980-11-21,1.1201,1.1201,1.1041,1.1041,2027718,0
1980-11-24,1.1041,1.1121,1.1041,1.1121,1621774,0
1980-11-25,1.1121,1.1282,1.1041,1.1041,3291544,0
1980-11-26,1.1041,1.1041,1.0961,1.0961,2039716,0
1980-11-28,1.0961,1.1041,1.0802,1.0961,1201832,0
1980-12-01,1.0961,1.0961,1.0724,1.0724,1353809,0
1980-12-02,1.0724,1.1041,1.0724,1.1041,1309815,0
1980-12-03,1.1041,1.1041,1.0961,1.1041,2489650,0
1980-12-04,1.1041,1.1602,1.1041,1.1521,3317537,0
1980-12-05,1.1521,1.1922,1.1442,1.1602,2065712,0
1980-12-08,1.1521,1.1521,1.1041,1.1121,3287537,0
1980-12-09,1.1121,1.1121,1.0802,1.0802,2363671,0
1980-12-10,1.0802,1.0961,1.0724,1.0724,1657769,0
1980-12-11,1.0724,1.0802,1.048,1.0724,2961585,0
1980-12-12,1.0724,1.0884,1.0561,1.0884,2213691,0
1980-12-15,1.0884,1.0961,1.0724,1.0802,1197830,0
1980-12-16,1.0802,1.0802,1.0724,1.0802,1723759,0
1980-12-17,1.0802,1.1041,1.0802,1.1041,2131705,0
1980-12-18,1.1041,1.1201,1.0802,1.0802,7836906,0
1980-12-19,1.0802,1.1041,1.0724,1.0802,2767613,0
1980-12-22,1.0884,1.1201,1.0884,1.1201,5931173,0
1980-12-23,1.1201,1.1442,1.1201,1.1282,2837605,0
1980-12-24,1.1282,1.1521,1.1201,1.1521,2063713,0
1980-12-26,1.1521,1.1602,1.1442,1.1602,473935,0
1980-12-29,1.1602,1.1842,1.1602,1.1682,803891,0
1980-12-30,1.1682,1.1764,1.1602,1.1764,1021859,0
1980-12-31,1.1922,1.216,1.1922,1.216,1719760,0
1981-01-02,1.216,1.2319,1.2083,1.2319,1473793,0
1981-01-05,1.2319,1.248,1.2083,1.2319,3131563,0
1981-01-06,1.2319,1.2641,1.2319,1.2401,5571223,0
1981-01-07,1.216,1.216,1.1602,1.2083,3593497,0
1981-01-08,1.2083,1.2401,1.2083,1.2083,6263126,0
1981-01-09,1.2083,1.216,1.1922,1.2083,2831608,0
1981-01-12,1.2083,1.216,1.1922,1.1922,1441801,0
1981-01-13,1.1922,1.2002,1.1682,1.1842,2215690,0
1981-01-14,1.1842,1.1842,1.1682,1.1682,851880,0
1981-01-15,1.1682,1.1764,1.1442,1.1521,1941730,0
1981-01-16,1.1602,1.1764,1.1602,1.1764,619911,0
1981-01-19,1.1764,1.2002,1.1682,1.1764,1771753,0
1981-01-20,1.1764,1.1842,1.1442,1.1442,1015856,0
1981-01-21,1.1442,1.1521,1.1201,1.1282,2075710,0
1981-01-22,1.1282,1.136,1.1041,1.1121,2441660,0
1981-01-23,1.1121,1.1521,1.1121,1.1521,1741756,0
1981-01-26,1.1602,1.1922,1.1602,1.1922,3101567,0
1981-01-27,1.1922,1.2243,1.1922,1.2002,3309537,0
1981-01-28,1.2002,1.2083,1.1922,1.1922,1175835,0
1981-01-29,1.1922,1.1922,1.1682,1.1764,1143843,0
1981-01-30,1.1764,1.1842,1.1682,1.1842,1151840,0
1981-02-02,1.1842,1.1842,1.1682,1.1764,1109847,0
1981-02-03,1.1764,1.2002,1.1764,1.2002,2331677,0
1981-02-04,1.2083,1.2401,1.2083,1.2319,2121702,0
1981-02-05,1.2319,1.248,1.2243,1.2401,2757615,0
1981-02-06,1.248,1.2882,1.248,1.2559,3693487,0
1981-02-09,1.2559,1.2641,1.2319,1.2401,2885599,0
1981-02-10,1.2401,1.2559,1.2319,1.248,2933587,0
1981-02-11,1.248,1.2559,1.2401,1.248,3089567,0
1981-02-12,1.248,1.2559,1.248,1.248,2467657,0
1981-02-13,1.248,1.2641,1.248,1.2559,2289681,0
1981-02-17,1.2641,1.2882,1.2641,1.272,3027578,0
1981-02-18,1.272,1.2882,1.272,1.2882,2419659,0
1981-02-19,1.2882,1.2963,1.2559,1.2641,2709622,0
1981-02-20,1.2641,1.2641,1.2319,1.2559,1339814,0
1981-02-23,1.2559,1.2963,1.2401,1.2882,2539648,0
1981-02-24,1.2882,1.3123,1.2882,1.3039,3769472,0
1981-02-25,1.3039,1.3123,1.272,1.3039,3415524,0
1981-02-26,1.3039,1.3362,1.2882,1.3282,3035580,0
1981-02-27,1.3282,1.3523,1.3282,1.3362,2611640,0
1981-03-02,1.3362,1.3362,1.3201,1.3362,1937726,0
1981-03-03,1.3362,1.344,1.3201,1.3282,2697625,0
1981-03-04,1.3282,1.3282,1.3123,1.3282,3489511,0
1981-03-05,1.3282,1.3282,1.3201,1.3282,1509790,0
1981-03-06,1.3282,1.3282,1.3201,1.3282,1763755,0
1981-03-09,1.3282,1.3362,1.3282,1.3282,2163694,0
1981-03-10,1.3282,1.3282,1.3039,1.3123,2525649,0
1981-03-11,1.3123,1.3123,1.2963,1.2963,2727620,0
1981-03-12,1.2963,1.3039,1.2882,1.3039,1719760,0
1981-03-13,1.3123,1.3201,1.3123,1.3201,2751617,0
1981-03-16,1.3201,1.344,1.3123,1.3282,2567643,0
1981-03-17,1.3282,1.344,1.3282,1.3282,1779753,0
1981-03-18,1.3282,1.3523,1.3282,1.3362,3117566,0
1981-03-19,1.344,1.3683,1.344,1.3601,2363671,0
1981-03-20,1.3601,1.3842,1.3601,1.3683,1691762,0
1981-03-23,1.3683,1.4004,1.3683,1.4004,1583778,0
1981-03-24,1.4004,1.4004,1.3683,1.3762,2361673,0
1981-03-25,1.3762,1.3924,1.3762,1.3924,953866,0
1981-03-26,1.3924,1.3924,1.3601,1.3601,1033854,0
1981-03-27,1.3601,1.3601,1.344,1.344,1789749,0
1981-03-30,1.344,1.3601,1.344,1.344,1761755,0
1981-03-31,1.3523,1.3683,1.3523,1.3601,615918,0
1981-04-01,1.3601,1.3842,1.3601,1.3762,695905,0
1981-04-02,1.3762,1.3842,1.3523,1.3601,937868,0
1981-04-03,1.3601,1.3683,1.3362,1.3362,901872,0
1981-04-06,1.344,1.344,1.2882,1.3039,2093707,0
1981-04-07,1.3039,1.3362,1.3039,1.3201,1989722,0
1981-04-08,1.3201,1.3201,1.3039,1.3123,1333814,0
1981-04-09,1.3123,1.3201,1.3123,1.3201,1879736,0
1981-04-10,1.3201,1.344,1.3201,1.3362,1401805,0
1981-04-13,1.3362,1.3601,1.3362,1.344,1277821,0
1981-04-14,1.344,1.3523,1.3362,1.3362,1245825,0
1981-04-15,1.3362,1.3683,1.3362,1.3601,1667765,0
1981-04-16,1.3683,1.3924,1.3683,1.3842,1251823,0
1981-04-20,1.3924,1.4242,1.3924,1.4242,1773751,0
1981-04-21,1.4242,1.4242,1.4004,1.4004,1175835,0
1981-04-22,1.4004,1.4084,1.4004,1.4084,461937,0
1981-04-23,1.4084,1.4084,1.3762,1.3842,1115844,0
1981-04-24,1.3842,1.4004,1.3683,1.3762,751892,0
1981-04-27,1.3762,1.3842,1.3601,1.3601,827885,0
1981-04-28,1.3601,1.3601,1.3362,1.3601,949868,0
1981-04-29,1.3601,1.3601,1.3362,1.3362,1109847,0
1981-04-30,1.3362,1.3362,1.2801,1.3123,1099847,0
1981-05-01,1.3201,1.3201,1.272,1.2963,1043857,0
1981-05-04,1.272,1.272,1.248,1.2641,1271822,0
1981-05-05,1.2641,1.2963,1.2641,1.2963,2931594,0
1981-05-06,1.2963,1.3282,1.2801,1.2801,1811744,0
1981-05-07,1.2801,1.2963,1.2801,1.2882,1453795,0
1981-05-08,1.2882,1.2963,1.2801,1.2882,1489792,0
1981-05-11,1.2882,1.2963,1.2641,1.272,3323535,0
1981-05-12,1.272,1.2882,1.2641,1.2882,1799749,0
1981-05-13,1.2882,1.2963,1.272,1.272,819884,0
1981-05-14,1.272,1.2801,1.2641,1.272,771893,0
1981-05-15,1.2801,1.2963,1.2801,1.2882,1101849,0
1981-05-18,1.2882,1.3039,1.2882,1.2963,975865,0
1981-05-19,1.2963,1.3123,1.2963,1.3039,907873,0
1981-05-20,1.3039,1.3201,1.2963,1.3201,667908,0
1981-05-21,1.3201,1.3201,1.3123,1.3123,1773751,0
1981-05-22,1.3123,1.3282,1.3123,1.3123,2803608,0
1981-05-26,1.3123,1.3123,1.2963,1.3123,2691625,0
1981-05-27,1.3123,1.3123,1.2963,1.3123,685903,0
1981-05-28,1.3123,1.3123,1.2882,1.2963,1569781,0
1981-05-29,1.2963,1.3123,1.2963,1.3123,1663768,0
1981-06-01,1.3123,1.344,1.3123,1.3362,1615775,0
1981-06-02,1.3362,1.3683,1.3362,1.3601,1995719,0
1981-06-03,1.3601,1.3601,1.344,1.3523,3593497,0
1981-06-04,1.3523,1.3523,1.3362,1.344,311954,0
1981-06-05,1.344,1.344,1.3282,1.344,881877,0
1981-06-08,1.344,1.3523,1.3123,1.3282,3963445,0
1981-06-09,1.3282,1.3362,1.3123,1.3123,4635351,0
1981-06-10,1.3123,1.3282,1.2963,1.3123,3577499,0
1981-06-11,1.3123,1.3201,1.3039,1.3123,1359811,0
1981-06-12,1.3123,1.3123,1.2882,1.2963,4225407,0
1981-06-15,1.2963,1.3039,1.2882,1.2882,2993585,0
1981-06-16,1.2882,1.2882,1.272,1.272,2723620,0
1981-06-17,1.272,1.2882,1.2559,1.2882,2725619,0
1981-06-18,1.2801,1.2801,1.2559,1.2559,4531365,0
1981-06-19,1.2559,1.2641,1.2401,1.248,1349816,0
1981-06-22,1.248,1.248,1.2401,1.2401,1373810,0
1981-06-23,1.2401,1.272,1.2319,1.272,4393386,0
1981-06-24,1.272,1.272,1.2641,1.272,2263683,0
1981-06-25,1.272,1.2801,1.272,1.2801,2857601,0
1981-06-26,1.2801,1.2801,1.2641,1.272,1457798,0
1981-06-29,1.2641,1.2641,1.2401,1.248,1167836,0
1981-06-30,1.248,1.2559,1.2243,1.2243,1961728,0
1981-07-01,1.2243,1.2243,1.2083,1.216,1557785,0
1981-07-02,1.216,1.2243,1.2083,1.2083,1955728,0
1981-07-06,1.1922,1.1922,1.1682,1.1764,4039438,0
1981-07-07,1.1764,1.2002,1.1764,1.1922,1907733,0
1981-07-08,1.2002,1.2243,1.2002,1.216,1331813,0
1981-07-09,1.216,1.2243,1.216,1.216,3577499,0
1981-07-10,1.216,1.216,1.2083,1.2083,2545644,0
1981-07-13,1.2083,1.216,1.2083,1.2083,1739757,0
1981-07-14,1.2083,1.216,1.2083,1.216,1123845,0
1981-07-15,1.2243,1.2401,1.2243,1.2401,2231690,0
1981-07-16,1.2401,1.2559,1.2401,1.2401,1871739,0
1981-07-17,1.2401,1.2559,1.2319,1.248,895876,0
1981-07-20,1.248,1.248,1.2243,1.2243,1347812,0
1981-07-21,1.2243,1.2243,1.2083,1.2243,2353673,0
1981-07-22,1.2243,1.2243,1.2002,1.2002,1093850,0
1981-07-23,1.2002,1.2083,1.2002,1.2083,2955590,0
1981-07-24,1.216,1.2559,1.216,1.248,2005719,0
1981-07-27,1.248,1.2559,1.2319,1.248,1669768,0
1981-07-28,1.248,1.2641,1.248,1.248,1629773,0
1981-07-29,1.248,1.2559,1.2401,1.248,1915733,0
1981-07-30,1.248,1.248,1.2319,1.2401,1259825,0
1981-07-31,1.2319,1.2319,1.2002,1.2002,1183837,0
1981-08-03,1.2002,1.2083,1.1764,1.1922,3235547,0
1981-08-04,1.1922,1.1922,1.1764,1.1922,1843743,0
1981-08-05,1.1922,1.216,1.1842,1.216,3043578,0
1981-08-06,1.216,1.216,1.2083,1.2083,1523789,0
1981-08-07,1.2083,1.216,1.2002,1.2083,2225690,0
1981-08-10,1.2083,1.216,1.2083,1.216,3385529,0
1981-08-11,1.216,1.2243,1.216,1.216,1805748,0
1981-08-12,1.216,1.2243,1.216,1.2243,2395666,0
1981-08-13,1.2243,1.2243,1.2083,1.216,1669768,0
1981-08-14,1.216,1.216,1.1922,1.1922,1637771,0
1981-08-17,1.1922,1.1922,1.1764,1.1764,1003859,0
1981-08-18,1.1764,1.1842,1.1602,1.1842,1111845,0
1981-08-19,1.1842,1.2002,1.1764,1.2002,2435660,0
1981-08-20,1.2002,1.216,1.2002,1.216,2275682,0
1981-08-21,1.216,1.2243,1.1922,1.2002,1485793,0
1981-08-24,1.2002,1.2002,1.1764,1.1764,1605773,0
1981-08-25,1.1764,1.1922,1.1682,1.1842,2435660,0
1981-08-26,1.1842,1.2002,1.1842,1.2002,2283680,0
1981-08-27,1.2002,1.2083,1.1922,1.2002,1125844,0
1981-08-28,1.2002,1.2002,1.1922,1.2002,355949,0
1981-08-31,1.2002,1.2083,1.1922,1.1922,1413803,0
1981-09-01,1.1922,1.2002,1.1922,1.1922,841882,0
1981-09-02,1.1922,1.216,1.1922,1.2083,1043857,0
1981-09-03,1.2083,1.216,1.1922,1.1922,1179834,0
1981-09-04,1.1922,1.2002,1.1842,1.1922,1153838,0
1981-09-08,1.1922,1.1922,1.1764,1.1922,1119844,0
1981-09-09,1.1922,1.2002,1.1842,1.2002,1509790,0
1981-09-10,1.2002,1.2243,1.2002,1.216,1185833,0
1981-09-11,1.216,1.2243,1.2002,1.2243,975865,0
1981-09-14,1.2243,1.2319,1.216,1.2243,715900,0
1981-09-15,1.2243,1.2319,1.216,1.2319,487932,0
1981-09-16,1.2243,1.2243,1.2083,1.216,2403666,0
1981-09-17,1.216,1.216,1.2002,1.2002,2399666,0
1981-09-18,1.2002,1.216,1.1922,1.2002,2281681,0
1981-09-21,1.2002,1.216,1.2002,1.2083,2469657,0
1981-09-22,1.2083,1.2083,1.1922,1.1922,1839747,0
1981-09-23,1.1922,1.1922,1.1764,1.1764,1041854,0
1981-09-24,1.1764,1.1922,1.1682,1.1764,1251823,0
1981-09-25,1.1602,1.1602,1.136,1.1602,1361810,0
1981-09-28,1.1602,1.1764,1.136,1.1764,2863600,0
1981-09-29,1.1842,1.216,1.1842,1.2002,1993719,0
1981-09-30,1.2002,1.2243,1.1922,1.2243,3073569,0
1981-10-01,1.2243,1.2401,1.2083,1.2319,1211833,0
1981-10-02,1.2401,1.272,1.2401,1.2559,5319260,0
1981-10-05,1.272,1.2801,1.2641,1.2641,2503652,0
1981-10-06,1.2641,1.2641,1.2243,1.2243,951862,0
1981-10-07,1.2243,1.3123,1.2243,1.3123,4095428,0
1981-10-08,1.3123,1.3282,1.3123,1.3282,4281403,0
1981-10-09,1.3282,1.344,1.3201,1.3362,2287681,0
1981-10-12,1.3362,1.3362,1.3201,1.3201,901872,0
1981-10-13,1.3201,1.3601,1.3201,1.3362,3105565,0
1981-10-14,1.3362,1.344,1.3282,1.3282,3171558,0
1981-10-15,1.3282,1.3601,1.3201,1.3523,1877738,0
1981-10-16,1.3523,1.3601,1.3362,1.3362,1519787,0
1981-10-19,1.3362,1.344,1.3282,1.3362,1845741,0
1981-10-20,1.3362,1.3601,1.3362,1.3523,2967585,0
1981-10-21,1.3601,1.3924,1.3601,1.3601,3637491,0
1981-10-22,1.3601,1.3762,1.344,1.3762,1901734,0
1981-10-23,1.3762,1.3842,1.3601,1.3683,3239549,0
1981-10-26,1.3683,1.3683,1.3601,1.3683,2673626,0
1981-10-27,1.3683,1.3924,1.3683,1.3762,2283680,0
1981-10-28,1.3762,1.3842,1.3601,1.3601,1243829,0
1981-10-29,1.3601,1.3683,1.344,1.3523,1037855,0
1981-10-30,1.3523,1.3762,1.3523,1.3762,1515788,0
1981-11-02,1.4004,1.4164,1.4004,1.4084,2277683,0
1981-11-03,1.4084,1.4164,1.4084,1.4164,2987583,0
1981-11-04,1.4164,1.4242,1.4164,1.4164,3721481,0
1981-11-05,1.4164,1.4242,1.4084,1.4084,1527788,0
1981-11-06,1.4004,1.4004,1.3601,1.3683,1655770,0
1981-11-09,1.3683,1.3683,1.344,1.3683,1349816,0
1981-11-10,1.3683,1.3683,1.3282,1.3282,2395666,0
1981-11-11,1.3282,1.344,1.3201,1.344,1085847,0
1981-11-12,1.344,1.3523,1.3362,1.3362,1657769,0
1981-11-13,1.3362,1.3362,1.3123,1.3201,479932,0
1981-11-16,1.3201,1.3201,1.2963,1.3039,1123845,0
1981-11-17,1.3039,1.344,1.3039,1.3362,1489792,0
1981-11-18,1.3362,1.3362,1.3201,1.3282,1489792,0
1981-11-19,1.3201,1.3201,1.3123,1.3201,1637771,0
1981-11-20,1.3201,1.3282,1.3123,1.3282,907873,0
1981-11-23,1.3362,1.3523,1.3362,1.3523,2703623,0
1981-11-24,1.3523,1.3842,1.3523,1.3842,2971589,0
1981-11-25,1.4004,1.4242,1.4004,1.4242,3887457,0
1981-11-27,1.4242,1.4323,1.4242,1.4242,1483795,0
1981-11-30,1.4242,1.4401,1.4164,1.4401,1571781,0
1981-12-01,1.4401,1.4401,1.4242,1.4242,2155700,0
1981-12-02,1.4242,1.4242,1.3924,1.3924,1017856,0
1981-12-03,1.3924,1.4084,1.3762,1.4004,1451796,0
1981-12-04,1.4004,1.4164,1.3842,1.3924,2225690,0
1981-12-07,1.3924,1.3924,1.344,1.3523,1357810,0
1981-12-08,1.3523,1.3683,1.3523,1.3683,923874,0
1981-12-09,1.3683,1.3842,1.3683,1.3842,6421103,0
1981-12-10,1.3842,1.3842,1.3683,1.3842,1929736,0
1981-12-11,1.3762,1.3762,1.3601,1.3683,913874,0
1981-12-14,1.3601,1.3601,1.3282,1.3362,2899596,0
1981-12-15,1.344,1.3601,1.344,1.3523,1499793,0
1981-12-16,1.3523,1.3523,1.344,1.3523,879878,0
1981-12-17,1.3523,1.3601,1.344,1.3523,3217552,0
1981-12-18,1.3523,1.3683,1.3523,1.3601,1745756,0
1981-12-21,1.3601,1.3683,1.3523,1.3523,2163694,0
1981-12-22,1.3523,1.3523,1.3201,1.3201,1121844,0
1981-12-23,1.3201,1.3201,1.3039,1.3039,2191693,0
1981-12-24,1.3039,1.3282,1.2963,1.3201,1183837,0
1981-12-28,1.3201,1.3282,1.3201,1.3201,521928,0
1981-12-29,1.3201,1.3201,1.3123,1.3123,311954,0
1981-12-30,1.3123,1.3362,1.3123,1.3201,1411803,0
1981-12-31,1.3201,1.3282,1.3201,1.3201,617913,0
1982-01-04,1.3282,1.3362,1.3201,1.3282,1845741,0
1982-01-05,1.3123,1.3282,1.2963,1.3039,4429380,0
1982-01-06,1.2963,1.3123,1.2882,1.3123,2413664,0
1982-01-07,1.3039,1.3201,1.2963,1.3123,2575641,0
1982-01-08,1.3282,1.3362,1.3201,1.3282,1083847,0
1982-01-11,1.3201,1.344,1.3039,1.3039,1645770,0
1982-01-12,1.2882,1.2963,1.272,1.2882,3071571,0
1982-01-13,1.3039,1.3123,1.2882,1.2882,2541645,0
1982-01-14,1.3039,1.3123,1.2882,1.3123,1491789,0
1982-01-15,1.3123,1.3201,1.3039,1.3201,903875,0
1982-01-18,1.3123,1.3201,1.3039,1.3201,1267824,0
1982-01-19,1.3282,1.3362,1.3201,1.3201,1533788,0
1982-01-20,1.3282,1.3362,1.3123,1.3282,1267824,0
1982-01-21,1.3362,1.344,1.3201,1.3282,1613776,0
1982-01-22,1.3201,1.3362,1.3039,1.3201,2457658,0
1982-01-25,1.3039,1.3201,1.2963,1.3201,1263826,0
1982-01-26,1.3362,1.3601,1.3123,1.3362,1495792,0
1982-01-27,1.344,1.3523,1.3282,1.3362,1861743,0
1982-01-28,1.3683,1.3924,1.3523,1.3924,2571639,0
1982-01-29,1.4004,1.4084,1.3924,1.4084,3317537,0
1982-02-01,1.3924,1.4004,1.3842,1.3924,1041854,0
1982-02-02,1.3924,1.4004,1.3842,1.3924,1205829,0
1982-02-03,1.3924,1.4004,1.3924,1.3924,1763755,0
1982-02-04,1.3842,1.4004,1.3683,1.3842,1587776,0
1982-02-05,1.3842,1.3924,1.3762,1.3842,3355534,0
1982-02-08,1.3842,1.3924,1.3762,1.3762,2427657,0
1982-02-09,1.3601,1.3762,1.344,1.344,1965724,0
1982-02-10,1.3362,1.3601,1.3201,1.3362,1725761,0
1982-02-11,1.3282,1.3362,1.3123,1.3282,1089847,0
1982-02-12,1.3201,1.3282,1.3201,1.3201,751892,0
1982-02-16,1.3362,1.3523,1.3039,1.3523,1959726,0
1982-02-17,1.3762,1.3924,1.3523,1.3762,4423383,0
1982-02-18,1.4004,1.4164,1.3842,1.4084,2693624,0
1982-02-19,1.4164,1.4242,1.4084,1.4164,1613776,0
1982-02-22,1.4084,1.4242,1.3924,1.3924,2985585,0
1982-02-23,1.3762,1.3924,1.3601,1.3762,2833602,0
1982-02-24,1.3601,1.3762,1.344,1.3601,3079570,0
1982-02-25,1.3762,1.3842,1.3601,1.3762,2389667,0
1982-02-26,1.3842,1.3924,1.3762,1.3924,887878,0
1982-03-01,1.3924,1.4004,1.3842,1.4004,2005719,0
1982-03-02,1.4004,1.4084,1.3924,1.3924,2529650,0
1982-03-03,1.3924,1.4004,1.3842,1.3924,2937588,0
1982-03-04,1.3601,1.3762,1.3362,1.344,2829605,0
1982-03-05,1.3523,1.3601,1.3362,1.3601,1827744,0
1982-03-08,1.3523,1.3762,1.3201,1.3282,1923731,0
1982-03-09,1.3201,1.3362,1.3039,1.3201,8008879,0
1982-03-10,1.3282,1.344,1.3039,1.3201,2469657,0
1982-03-11,1.3282,1.3362,1.3201,1.3282,1405804,0
1982-03-12,1.3039,1.3201,1.2882,1.2882,4883318,0
1982-03-15,1.2963,1.3039,1.2882,1.3039,1429802,0
1982-03-16,1.3039,1.3039,1.2963,1.2963,1029858,0
1982-03-17,1.3039,1.3201,1.2963,1.3123,1477793,0
1982-03-18,1.344,1.3601,1.3201,1.3601,1911732,0
1982-03-19,1.3683,1.3762,1.3601,1.3683,1433800,0
1982-03-22,1.3842,1.3924,1.3762,1.3924,3709482,0
1982-03-23,1.4084,1.4084,1.3924,1.4004,2291680,0
1982-03-24,1.3842,1.3924,1.3683,1.3683,1327815,0
1982-03-25,1.3683,1.3842,1.3601,1.3683,2483652,0
1982-03-26,1.3683,1.3762,1.3601,1.3601,1579780,0
1982-03-29,1.3683,1.3762,1.3601,1.3762,1071852,0
1982-03-30,1.3683,1.3762,1.3683,1.3683,895876,0
1982-03-31,1.3842,1.4004,1.3683,1.3842,2359670,0
1982-04-01,1.4084,1.4323,1.3842,1.4323,3091569,0
1982-04-02,1.4482,1.4562,1.4401,1.4401,3687486,0
1982-04-05,1.4401,1.4482,1.4242,1.4242,955864,0
1982-04-06,1.4242,1.4323,1.4164,1.4323,1341812,0
1982-04-07,1.4323,1.4401,1.4242,1.4242,2861601,0
1982-04-08,1.4242,1.4242,1.4164,1.4242,1167836,0
1982-04-12,1.4242,1.4242,1.4242,1.4242,1037855,0
1982-04-13,1.4242,1.4242,1.4164,1.4242,605912,0
1982-04-14,1.4004,1.4164,1.3924,1.4004,1255826,0
1982-04-15,1.3924,1.4004,1.3762,1.3924,921873,0
1982-04-16,1.4164,1.4401,1.3924,1.4242,4271403,0
1982-04-19,1.4482,1.464,1.4323,1.4482,2353673,0
1982-04-20,1.4401,1.4562,1.4323,1.4323,2287681,0
1982-04-21,1.4323,1.4401,1.4164,1.4323,1549784,0
1982-04-22,1.4562,1.4726,1.4401,1.464,3623496,0
1982-04-23,1.4726,1.4802,1.464,1.4802,2571639,0
1982-04-26,1.4961,1.5042,1.4802,1.4961,2207691,0
1982-04-27,1.4883,1.4961,1.4802,1.4802,2463653,0
1982-04-28,1.4883,1.4961,1.4726,1.4726,1713760,0
1982-04-29,1.464,1.4726,1.4562,1.4562,1785752,0
1982-04-30,1.464,1.4726,1.4562,1.4562,1001859,0
1982-05-03,1.4562,1.4726,1.4482,1.4726,2859598,0
1982-05-04,1.4802,1.4883,1.4726,1.4883,2291680,0
1982-05-05,1.4883,1.4961,1.4726,1.4802,1329816,0
1982-05-06,1.4883,1.4961,1.4726,1.4802,5187277,0
1982-05-07,1.4726,1.4883,1.4562,1.4562,1949729,0
1982-05-10,1.4401,1.4482,1.4242,1.4242,3259543,0
1982-05-11,1.4242,1.4401,1.4164,1.4401,2401666,0
1982-05-12,1.4401,1.4562,1.4242,1.4323,4789332,0
1982-05-13,1.4242,1.4323,1.4242,1.4242,1053854,0
1982-05-14,1.4164,1.4242,1.4084,1.4084,745897,0
1982-05-17,1.4004,1.4164,1.3842,1.3924,2733616,0
1982-05-18,1.3842,1.3924,1.3762,1.3842,2977582,0
1982-05-19,1.3683,1.3924,1.344,1.344,2365668,0
1982-05-20,1.3601,1.3683,1.344,1.3601,1677764,0
1982-05-21,1.3762,1.3842,1.3762,1.3762,3093568,0
1982-05-24,1.3842,1.3842,1.3762,1.3842,801887,0
1982-05-25,1.3924,1.4004,1.3762,1.3762,1625773,0
1982-05-26,1.3601,1.3762,1.3523,1.3601,1769753,0
1982-05-27,1.3683,1.3762,1.3601,1.3683,997860,0
1982-05-28,1.3762,1.3842,1.3601,1.3601,3267543,0
1982-06-01,1.344,1.3683,1.3201,1.344,1161837,0
1982-06-02,1.3523,1.3683,1.3362,1.3683,2175698,0
1982-06-03,1.3683,1.3762,1.3601,1.3601,1827744,0
1982-06-04,1.344,1.3601,1.3201,1.3362,1489792,0
1982-06-07,1.344,1.3683,1.3282,1.3601,1985724,0
1982-06-08,1.3601,1.3683,1.3523,1.3601,1903733,0
1982-06-09,1.3683,1.3762,1.3523,1.3762,1305816,0
1982-06-10,1.4004,1.4242,1.3683,1.4242,3965442,0
1982-06-11,1.4401,1.4482,1.4242,1.4401,5937169,0
1982-06-14,1.4242,1.4323,1.4164,1.4164,2063713,0
1982-06-15,1.4164,1.4242,1.4084,1.4164,2345672,0
1982-06-16,1.4323,1.4482,1.4164,1.4401,2577641,0
1982-06-17,1.4323,1.4401,1.4242,1.4242,2333673,0
1982-06-18,1.4242,1.4323,1.4242,1.4242,1689763,0
1982-06-21,1.4323,1.4401,1.4242,1.4323,1917734,0
1982-06-22,1.4401,1.4401,1.4323,1.4401,2475656,0
1982-06-23,1.4562,1.4802,1.4401,1.4726,4319395,0
1982-06-24,1.4562,1.4726,1.4323,1.4401,2661629,0
1982-06-25,1.4323,1.4401,1.4242,1.4242,851880,0
1982-06-28,1.4323,1.4401,1.4242,1.4242,2755614,0
1982-06-29,1.4242,1.4242,1.4164,1.4242,2017717,0
1982-06-30,1.4242,1.4323,1.4084,1.4084,2323676,0
1982-07-01,1.4164,1.4164,1.4084,1.4084,661908,0
1982-07-02,1.4084,1.4164,1.4004,1.4004,1931728,0
1982-07-06,1.3924,1.4004,1.3762,1.3924,1833745,0
1982-07-07,1.3924,1.4004,1.3842,1.3924,1095846,0
1982-07-08,1.3842,1.4004,1.3762,1.4004,4321399,0
1982-07-09,1.4164,1.4401,1.4004,1.4401,3661492,0
1982-07-12,1.5042,1.5122,1.4961,1.5122,3455518,0
1982-07-13,1.4802,1.4961,1.464,1.4883,3739477,0
1982-07-14,1.5122,1.5122,1.4961,1.5122,3455518,0
1982-07-15,1.5364,1.5522,1.5203,1.5279,6229130,0
1982-07-16,1.5442,1.5681,1.5279,1.5522,5089290,0
1982-07-19,1.5442,1.5599,1.5203,1.5279,1297821,0
1982-07-20,1.5442,1.5599,1.5203,1.5522,2967585,0
1982-07-21,1.5599,1.5681,1.5442,1.5522,2315677,0
1982-07-22,1.5364,1.5442,1.5279,1.5364,1423799,0
1982-07-23,1.5122,1.5442,1.4802,1.4883,3157561,0
1982-07-26,1.4802,1.4802,1.464,1.4802,2995585,0
1982-07-27,1.4802,1.4883,1.4802,1.4802,1249826,0
1982-07-28,1.464,1.4802,1.4482,1.464,2105707,0
1982-07-29,1.4562,1.4726,1.4401,1.4562,5893182,0
1982-07-30,1.464,1.4726,1.4562,1.4562,1025857,0
1982-08-02,1.4883,1.5122,1.464,1.5042,2977582,0
1982-08-03,1.5122,1.5279,1.4961,1.5042,3507513,0
1982-08-04,1.464,1.4883,1.4562,1.464,1377809,0
1982-08-05,1.4401,1.4562,1.4242,1.4242,3587501,0
1982-08-06,1.4164,1.4323,1.4004,1.4004,1785752,0
1982-08-09,1.4004,1.4242,1.3762,1.4242,1803750,0
1982-08-10,1.4242,1.4401,1.4004,1.4084,2263683,0
1982-08-11,1.4084,1.4164,1.4004,1.4004,997860,0
1982-08-12,1.4084,1.4164,1.4004,1.4084,2173699,0
1982-08-13,1.4004,1.4164,1.3924,1.4004,857880,0
1982-08-16,1.4242,1.4323,1.4164,1.4164,3315537,0
1982-08-17,1.464,1.4961,1.4164,1.4961,3257545,0
1982-08-18,1.4961,1.5364,1.464,1.464,8140863,0
1982-08-19,1.4726,1.4883,1.4482,1.4883,2491652,0
1982-08-20,1.5122,1.5442,1.4883,1.5364,3901455,0
1982-08-23,1.5442,1.5599,1.5203,1.5522,5079292,0
1982-08-24,1.5442,1.5599,1.5279,1.5364,4091431,0
1982-08-25,1.5364,1.5442,1.5279,1.5364,4449376,0
1982-08-26,1.5522,1.5762,1.5279,1.5442,8188859,0
1982-08-27,1.5364,1.5442,1.5203,1.5279,6009160,0
1982-08-30,1.5364,1.5522,1.5203,1.5522,1379807,0
1982-08-31,1.5762,1.6163,1.5442,1.6085,6957030,0
1982-09-01,1.5922,1.6163,1.5681,1.5762,6459099,0
1982-09-02,1.5922,1.6085,1.5762,1.6003,3413522,0
1982-09-03,1.6163,1.6403,1.5922,1.6003,6375108,0
1982-09-07,1.5922,1.6003,1.5762,1.5922,3281540,0
1982-09-08,1.5922,1.6085,1.5762,1.6085,4595356,0
1982-09-09,1.5922,1.6085,1.5762,1.5762,6937030,0
1982-09-10,1.5522,1.5599,1.5442,1.5599,6657070,0
1982-09-13,1.5681,1.5922,1.5442,1.5922,4513372,0
1982-09-14,1.6163,1.6403,1.5922,1.6244,3407526,0
1982-09-15,1.6244,1.6403,1.6085,1.6403,2303679,0
1982-09-16,1.6483,1.6563,1.6321,1.6403,2925590,0
1982-09-17,1.6321,1.6403,1.6244,1.6244,969866,0
1982-09-20,1.6403,1.6483,1.6244,1.6483,1853740,0
1982-09-21,1.6563,1.6722,1.6403,1.6722,2619636,0
1982-09-22,1.6563,1.6803,1.6403,1.6403,3901455,0
1982-09-23,1.6244,1.6483,1.5922,1.6403,2793610,0
1982-09-24,1.6163,1.6403,1.5922,1.6003,4095428,0
1982-09-27,1.6003,1.6085,1.5842,1.6085,2849601,0
1982-09-28,1.6163,1.6244,1.6085,1.6085,3133562,0
1982-09-29,1.6003,1.6085,1.5922,1.6003,2305679,0
1982-09-30,1.5842,1.6003,1.5599,1.5681,2835604,0
1982-10-01,1.5922,1.6244,1.5681,1.6244,4365391,0
1982-10-04,1.6163,1.6244,1.6003,1.6163,1371810,0
1982-10-05,1.6244,1.6403,1.6163,1.6163,1749754,0
1982-10-06,1.6403,1.6722,1.6085,1.6722,3625496,0
1982-10-07,1.7041,1.7201,1.6881,1.7201,7838906,0
1982-10-08,1.7362,1.7601,1.7201,1.7601,7530947,0
1982-10-11,1.7921,1.8162,1.7601,1.7921,2547644,0
1982-10-12,1.7921,1.8084,1.7842,1.7921,4609355,0
1982-10-13,1.8084,1.8241,1.7921,1.8162,4503374,0
1982-10-14,1.8004,1.8162,1.7761,1.7761,3859462,0
1982-10-15,1.7522,1.7761,1.7283,1.7522,3545506,0
1982-10-18,1.7761,1.8004,1.7522,1.7921,2237689,0
1982-10-19,1.8084,1.8162,1.8004,1.8162,3171558,0
1982-10-20,1.8162,1.8241,1.8084,1.8241,2651628,0
1982-10-21,1.8162,1.8483,1.7842,1.8004,4465379,0
1982-10-22,1.8084,1.8241,1.7921,1.7921,3063571,0
1982-10-25,1.7601,1.7842,1.7444,1.7444,3643492,0
1982-10-26,1.7444,1.7684,1.7201,1.7601,5475234,0
1982-10-27,1.7601,1.7761,1.7444,1.7522,4945308,0
1982-10-28,1.7601,1.7684,1.7444,1.7601,3969446,0
1982-10-29,1.8004,1.8241,1.7684,1.8162,2163694,0
1982-11-01,1.8241,1.8404,1.8084,1.8404,1563784,0
1982-11-02,1.8562,1.8643,1.8483,1.8562,575918,0
1982-11-03,1.8724,1.8962,1.8483,1.8962,3667487,0
1982-11-04,1.8562,1.8962,1.8084,1.8084,4283403,0
1982-11-05,1.8241,1.8404,1.8084,1.8162,2909596,0
1982-11-08,1.8084,1.8084,1.7921,1.8084,2279684,0
1982-11-09,1.8404,1.8643,1.8084,1.8562,3605498,0
1982-11-10,1.8562,1.8805,1.8241,1.8404,3599498,0
1982-11-11,1.8483,1.8562,1.8322,1.8562,2081708,0
1982-11-12,1.8404,1.8643,1.8162,1.8162,1889740,0
1982-11-15,1.7761,1.7921,1.7601,1.7761,2631631,0
1982-11-16,1.7444,1.7601,1.7201,1.7444,4573361,0
1982-11-17,1.7444,1.7601,1.7283,1.7522,2715619,0
1982-11-18,1.7362,1.7444,1.7283,1.7283,5167277,0
1982-11-19,1.7522,1.7684,1.7283,1.7522,3735475,0
1982-11-22,1.7444,1.7522,1.7362,1.7444,1419803,0
1982-11-23,1.7122,1.7362,1.6881,1.6961,4445382,0
1982-11-24,1.7041,1.7201,1.6881,1.6961,2597636,0
1982-11-26,1.6881,1.7041,1.6803,1.6803,1769753,0
1982-11-29,1.6881,1.7122,1.6722,1.6722,4229409,0
1982-11-30,1.7283,1.7761,1.6722,1.7761,5007302,0
1982-12-01,1.8483,1.9122,1.7761,1.8241,117985,0
1982-12-02,1.8241,1.8562,1.7921,1.8004,2807610,0
1982-12-03,1.8084,1.8241,1.8004,1.8004,1797748,0
1982-12-06,1.8084,1.8322,1.7842,1.8322,3241549,0
1982-12-07,1.8241,1.8483,1.8084,1.8084,2687625,0
1982-12-08,1.8084,1.8404,1.7842,1.7842,1823743,0
1982-12-09,1.7522,1.7842,1.7283,1.7601,4429380,0
1982-12-10,1.7522,1.7684,1.7283,1.7444,2087708,0
1982-12-13,1.7362,1.7522,1.7283,1.7362,2745619,0
1982-12-14,1.7444,1.7761,1.7041,1.7041,3795467,0
1982-12-15,1.6961,1.7041,1.6803,1.6881,3535507,0
1982-12-16,1.6961,1.7122,1.6803,1.7041,2941588,0
1982-12-17,1.7283,1.7522,1.6961,1.7362,2135706,0
1982-12-20,1.7283,1.7444,1.7201,1.7201,2671627,0
1982-12-21,1.7684,1.8162,1.7283,1.8084,1755754,0
1982-12-22,1.8084,1.8322,1.7842,1.8004,1475795,0
1982-12-23,1.8004,1.8084,1.7921,1.8084,1633771,0
1982-12-27,1.8084,1.8322,1.7761,1.8084,737896,0
1982-12-28,1.7842,1.8084,1.7601,1.7601,1013860,0
1982-12-29,1.7684,1.7921,1.7522,1.7842,927873,0
1982-12-30,1.7601,1.7921,1.7362,1.7362,1227827,0
1982-12-31,1.7283,1.7444,1.7122,1.7362,1149841,0
1983-01-03,1.7444,1.7601,1.7283,1.7444,2523649,0
1983-01-04,1.7601,1.7842,1.7362,1.7842,1201832,0
1983-01-05,1.7601,1.8084,1.7201,1.7362,2411665,0
1983-01-06,1.7283,1.7601,1.7041,1.7041,5249264,0
1983-01-07,1.7122,1.7283,1.6881,1.7041,5441241,0
1983-01-10,1.7283,1.7601,1.6961,1.7444,2799607,0
1983-01-11,1.7444,1.7601,1.7201,1.7522,6171140,0
1983-01-12,1.7601,1.7842,1.7362,1.7362,2425659,0
1983-01-13,1.7201,1.7362,1.7041,1.7122,2861601,0
1983-01-14,1.7041,1.7122,1.6961,1.7041,3505512,0
1983-01-17,1.7122,1.7283,1.7041,1.7041,2721620,0
1983-01-18,1.7444,1.7601,1.7122,1.7362,3561504,0
1983-01-19,1.7522,1.7684,1.7283,1.7362,2747618,0
1983-01-20,1.7283,1.7362,1.7122,1.7283,1977725,0
1983-01-21,1.7283,1.7362,1.7201,1.7283,807891,0
1983-01-24,1.6961,1.7201,1.6722,1.7201,2747618,0
1983-01-25,1.7362,1.7444,1.7201,1.7444,1719760,0
1983-01-26,1.7283,1.7522,1.7122,1.7362,2381667,0
1983-01-27,1.7522,1.7601,1.7362,1.7444,2749619,0
1983-01-28,1.7761,1.7921,1.7522,1.7684,2663628,0
1983-01-31,1.7842,1.8004,1.7601,1.8004,1917734,0
1983-02-01,1.7842,1.8084,1.7522,1.7522,2813606,0
1983-02-02,1.7283,1.7522,1.7122,1.7444,2869598,0
1983-02-03,1.7122,1.7522,1.6643,1.7201,10552527,0
1983-02-04,1.7122,1.7283,1.6881,1.6961,5759198,0
1983-02-07,1.6881,1.7122,1.6643,1.6722,6301121,0
1983-02-08,1.6563,1.6803,1.6244,1.6403,7796910,0
1983-02-09,1.6403,1.6563,1.6244,1.6403,7474960,0
1983-02-10,1.6722,1.6961,1.6563,1.6722,7822909,0
1983-02-11,1.6961,1.7041,1.6803,1.6961,4165417,0
1983-02-14,1.7041,1.7122,1.6961,1.6961,4275403,0
1983-02-15,1.6961,1.7041,1.6803,1.6961,8756777,0
1983-02-16,1.7122,1.7283,1.6961,1.6961,3229550,0
1983-02-17,1.7041,1.7122,1.6961,1.7041,3661492,0
1983-02-18,1.6961,1.7041,1.6961,1.7041,3539508,0
1983-02-22,1.7122,1.7201,1.6961,1.6961,3649492,0
1983-02-23,1.7122,1.7122,1.7041,1.7041,3553502,0
1983-02-24,1.7362,1.7684,1.7041,1.7684,6629073,0
1983-02-25,1.7684,1.7842,1.7601,1.7601,3067570,0
1983-02-28,1.7444,1.7601,1.7283,1.7362,4309398,0
1983-03-01,1.7601,1.7842,1.7362,1.7842,7115003,0
1983-03-02,1.8241,1.8483,1.8004,1.8404,8944749,0
1983-03-03,1.8643,1.8882,1.8322,1.8724,5883177,0
1983-03-04,1.8643,1.8805,1.8483,1.8643,4175417,0
1983-03-07,1.8483,1.8643,1.8404,1.8643,1863742,0
1983-03-08,1.8483,1.8562,1.8322,1.8404,2759614,0
1983-03-09,1.8404,1.8483,1.8322,1.8483,3657490,0
1983-03-10,1.8404,1.8562,1.8322,1.8322,3371531,0
1983-03-11,1.8404,1.8483,1.8241,1.8483,1379807,0
1983-03-14,1.8483,1.8562,1.8322,1.8404,2483652,0
1983-03-15,1.8483,1.8643,1.8404,1.8643,2435660,0
1983-03-16,1.8483,1.8562,1.8322,1.8322,1903733,0
1983-03-17,1.8483,1.8483,1.8322,1.8483,2487652,0
1983-03-18,1.8562,1.8643,1.8483,1.8562,1687762,0
1983-03-21,1.8805,1.9044,1.8483,1.9044,2219687,0
1983-03-22,1.9044,1.9201,1.8805,1.8882,1481791,0
1983-03-23,1.8805,1.9364,1.8805,1.9284,3259543,0
1983-03-24,1.9284,1.9364,1.9122,1.9201,1477793,0
1983-03-25,1.9201,1.9284,1.8805,1.8962,2293680,0
1983-03-28,1.8962,1.9364,1.8724,1.8724,1955728,0
1983-03-29,1.8724,1.9044,1.8724,1.8882,1709763,0
1983-03-30,1.8882,1.8962,1.8724,1.8805,1399806,0
1983-03-31,1.8882,1.8882,1.8562,1.8643,3609495,0
1983-04-04,1.8562,1.8562,1.8404,1.8483,2113704,0
1983-04-05,1.8483,1.8643,1.8404,1.8404,1867739,0
1983-04-06,1.8404,1.8483,1.8084,1.8404,3993443,0
1983-04-07,1.8483,1.8724,1.8322,1.8724,2065712,0
1983-04-08,1.8724,1.9201,1.8724,1.9201,2881596,0
1983-04-11,1.9201,1.9364,1.9044,1.9284,1619772,0
1983-04-12,1.9201,1.9284,1.9044,1.9201,1381804,0
1983-04-13,1.9201,1.9284,1.9122,1.9201,1879736,0
1983-04-14,1.9201,1.9284,1.8805,1.8882,3365529,0
1983-04-15,1.8882,1.9444,1.8805,1.9444,3651491,0
1983-04-18,1.9444,1.9764,1.9284,1.9764,1781750,0
1983-04-19,1.9683,1.9764,1.9444,1.9523,2209693,0
1983-04-20,1.9523,1.9924,1.9523,1.9764,2535645,0
1983-04-21,1.9764,1.9924,1.9523,1.9764,4197415,0
1983-04-22,1.9924,2.0085,1.9843,2.0085,2475656,0
1983-04-25,2.0244,2.0403,2.0003,2.0085,3471515,0
1983-04-26,2.0484,2.0802,2.0085,2.0802,2837605,0
1983-04-27,2.1041,2.1283,2.0802,2.1041,10676512,0
1983-04-28,2.0964,2.1124,2.0802,2.1041,3343534,0
1983-04-29,2.1041,2.1124,2.0882,2.1041,2805610,0
1983-05-02,2.0722,2.1041,2.0324,2.0484,2825608,0
1983-05-03,2.0403,2.0484,2.0161,2.0244,2779614,0
1983-05-04,2.0161,2.0244,2.0085,2.0161,1841743,0
1983-05-05,2.0403,2.0643,2.0085,2.0562,5495233,0
1983-05-06,2.0643,2.1124,2.0643,2.0643,3719481,0
1983-05-09,2.0722,2.0964,2.0643,2.0802,1363812,0
1983-05-10,2.0722,2.0882,2.0562,2.0722,1053854,0
1983-05-11,2.0722,2.0882,2.0643,2.0882,1605773,0
1983-05-12,2.0802,2.0882,2.0722,2.0802,1307818,0
1983-05-13,2.0802,2.0802,2.0643,2.0643,1059849,0
1983-05-16,2.0643,2.0802,2.0484,2.0802,2089710,0
1983-05-17,2.0722,2.0802,2.0643,2.0643,3677488,0
1983-05-18,2.0643,2.0802,2.0324,2.0643,3773472,0
1983-05-19,2.0324,2.0484,2.0003,2.0085,2895595,0
1983-05-20,2.0003,2.0085,1.9924,2.0003,3969446,0
1983-05-23,1.9924,2.0085,1.9843,2.0085,1181833,0
1983-05-24,2.0161,2.0244,2.0003,2.0085,1535786,0
1983-05-25,2.0244,2.0244,1.9924,2.0003,2249684,0
1983-05-26,1.9924,1.9924,1.9764,1.9843,4495371,0
1983-05-27,1.9924,1.9924,1.9603,1.9683,1339814,0
1983-05-31,1.9523,1.9764,1.9364,1.9523,1601776,0
1983-06-01,1.9683,2.0324,1.9683,2.0324,2821606,0
1983-06-02,2.0562,2.0882,2.0484,2.0882,3360531,0
1983-06-03,2.0722,2.1124,2.0562,2.0643,1794750,0
1983-06-06,2.0643,2.0722,2.0244,2.0244,1420801,0
1983-06-07,2.0161,2.0161,1.9523,1.9764,2037714,0
1983-06-08,1.9603,1.9603,1.9201,1.9364,3929450,0
1983-06-09,1.9364,1.9603,1.9284,1.9523,2028715,0
1983-06-10,1.9523,1.9683,1.9444,1.9523,2541645,0
1983-06-13,1.9924,1.9924,1.9603,1.9764,1495792,0
1983-06-14,1.9764,2.0324,1.9683,2.0324,2539648,0
1983-06-15,2.0324,2.0324,2.0085,2.0085,2215690,0
1983-06-16,2.0085,2.0484,1.9924,2.0403,2875598,0
1983-06-17,2.0403,2.0403,1.9924,1.9924,1867739,0
1983-06-20,2.0085,2.0403,2.0003,2.0403,2792611,0
1983-06-21,2.0403,2.0484,2.0244,2.0324,3439518,0
1983-06-22,2.0003,2.0324,1.9683,1.9924,2859598,0
1983-06-23,1.9924,2.0403,1.9843,2.0244,2676625,0
1983-06-24,2.0324,2.0964,2.0324,2.0802,3778471,0
1983-06-27,2.0802,2.1124,2.0484,2.1041,2463653,0
1983-06-28,2.0802,2.1365,2.0722,2.0964,3750475,0
1983-06-29,2.0964,2.1762,2.0882,2.1526,3402525,0
1983-06-30,2.1526,2.1762,2.144,2.144,2015720,0
1983-07-01,2.144,2.1762,2.144,2.1526,1785752,0
1983-07-05,2.1526,2.1526,2.1283,2.144,2230689,0
1983-07-06,2.1365,2.1601,2.1283,2.1526,1663768,0
1983-07-07,2.1526,2.1526,2.1124,2.1124,1084849,0
1983-07-08,2.1283,2.1365,2.1124,2.1124,710903,0
1983-07-11,2.1283,2.1526,2.1202,2.1526,2974585,0
1983-07-12,2.1526,2.1526,2.1202,2.1202,771893,0
1983-07-13,2.1041,2.1124,2.0802,2.0882,1823743,0
1983-07-14,2.0882,2.0882,2.0244,2.0403,2444660,0
1983-07-15,2.0324,2.0403,2.0003,2.0403,1005858,0
1983-07-18,2.0244,2.0403,2.0161,2.0244,1767753,0
1983-07-19,2.0085,2.0403,2.0085,2.0324,1480793,0
1983-07-20,2.0403,2.0722,2.0244,2.0324,3370528,0
1983-07-21,2.0403,2.0722,2.0003,2.0403,2205691,0
1983-07-22,2.0403,2.0562,2.0244,2.0403,1397806,0
1983-07-25,2.0324,2.1283,2.0085,2.1124,2839602,0
1983-07-26,2.1202,2.1526,2.1124,2.144,2212689,0
1983-07-27,2.1526,2.1526,2.0882,2.1124,1081846,0
1983-07-28,2.1124,2.1124,2.0882,2.0882,2127702,0
1983-07-29,2.0882,2.0964,2.0085,2.0722,5073294,0
1983-08-01,2.0562,2.0643,2.0403,2.0403,3786469,0
1983-08-02,2.0403,2.0403,2.0244,2.0244,664905,0
1983-08-03,2.0085,2.0161,1.9764,1.9843,1924731,0
1983-08-04,1.9603,1.9683,1.9284,1.9603,4388389,0
1983-08-05,1.9603,1.9683,1.9364,1.9444,1916732,0
1983-08-08,1.9284,1.9284,1.8882,1.9201,1470795,0
1983-08-09,1.9044,1.9523,1.8882,1.9523,3694488,0
1983-08-10,1.9444,1.9764,1.9122,1.9683,1484795,0
1983-08-11,1.9683,1.9843,1.9523,1.9603,1518788,0
1983-08-12,1.9603,1.9764,1.9364,1.9444,2232688,0
1983-08-15,1.9683,2.0003,1.9603,2.0003,1972724,0
1983-08-16,1.9924,2.0244,1.9924,2.0161,2464653,0
1983-08-17,2.0324,2.0484,2.0244,2.0403,1844739,0
1983-08-18,2.0403,2.0802,2.0324,2.0722,3770475,0
1983-08-19,2.0722,2.0964,2.0324,2.0802,2358668,0
1983-08-22,2.1041,2.1124,2.0643,2.0722,1051851,0
1983-08-23,2.0802,2.0802,2.0403,2.0484,2390666,0
1983-08-24,2.0244,2.0324,1.9764,1.9843,1981725,0
1983-08-25,1.9603,2.0003,1.9364,1.9843,1225831,0
1983-08-26,1.9924,2.0085,1.9764,2.0085,979863,0
1983-08-29,2.0003,2.0085,1.9924,2.0085,423939,0
1983-08-30,2.0003,2.0085,1.9843,2.0003,988859,0
1983-08-31,1.9843,2.0003,1.9683,1.9924,1532789,0
1983-09-01,1.9843,1.9843,1.9444,1.9603,1914735,0
1983-09-02,1.9603,1.9603,1.9523,1.9603,763893,0
1983-09-06,1.9683,2.0003,1.9603,1.9764,3024577,0
1983-09-07,1.9924,2.0003,1.9444,2.0003,4346393,0
1983-09-08,1.9843,1.9843,1.9444,1.9683,3718482,0
1983-09-09,1.9843,1.9843,1.9603,1.9603,2188694,0
1983-09-12,2.0003,2.0003,1.9603,1.9603,2231690,0
1983-09-13,1.9603,1.9924,1.9603,1.9924,1095846,0
1983-09-14,1.9764,1.9924,1.9603,1.9683,1617775,0
1983-09-15,1.9843,1.9843,1.9683,1.9683,1225831,0
1983-09-16,1.9683,2.0403,1.9603,2.0403,9263708,0
1983-09-19,2.0484,2.1124,2.0403,2.0964,3957452,0
1983-09-20,2.1124,2.1844,2.0964,2.1526,5702205,0
1983-09-21,2.1526,2.1844,2.1365,2.1762,6506089,0
1983-09-22,2.1762,2.2243,2.1762,2.1922,4475374,0
1983-09-23,2.2722,2.2722,2.2243,2.2643,4623354,0
1983-09-26,2.2722,2.3282,2.2564,2.3043,4324397,0
1983-09-27,2.3043,2.3043,2.2643,2.2883,2961585,0
1983-09-28,2.2722,2.2965,2.2564,2.2643,2825608,0
1983-09-29,2.2564,2.2643,2.2325,2.2325,2670628,0
1983-09-30,2.2325,2.2325,2.1922,2.1922,930871,0
1983-10-03,2.1844,2.2965,2.1686,2.2883,3813471,0
1983-10-04,2.2965,2.3282,2.2883,2.3282,2555644,0
1983-10-05,2.3282,2.4244,2.3282,2.4244,5994162,0
1983-10-06,2.4644,2.4721,2.4323,2.4644,6977026,0
1983-10-07,2.4644,2.4883,2.4484,2.4644,4291400,0
1983-10-10,2.4484,2.4644,2.4162,2.4644,1513789,0
1983-10-11,2.4562,2.4562,2.4162,2.4162,2175698,0
1983-10-12,2.4084,2.4084,2.3681,2.3842,2341672,0
1983-10-13,2.3763,2.3922,2.3603,2.3763,1145839,0
1983-10-14,2.3842,2.4323,2.3681,2.4323,1347812,0
1983-10-17,2.4484,2.5207,2.4323,2.4806,3829466,0
1983-10-18,2.4883,2.4883,2.4162,2.4323,4035436,0
1983-10-19,2.4084,2.4484,2.3842,2.4484,1891737,0
1983-10-20,2.4484,2.5282,2.4484,2.4883,2853599,0
1983-10-21,2.4964,2.5044,2.4644,2.4964,2523649,0
1983-10-24,2.4484,2.5282,2.4406,2.5207,2966586,0
1983-10-25,2.5282,2.5523,2.5207,2.5362,1898738,0
1983-10-26,2.5207,2.5282,2.4562,2.4562,2952590,0
1983-10-27,2.4484,2.4484,2.4084,2.4244,1818746,0
1983-10-28,2.4084,2.4084,2.3681,2.3681,2512649,0
1983-10-31,2.3681,2.3763,2.3282,2.3441,5673210,0
1983-11-01,2.3441,2.3681,2.3362,2.3603,3256547,0
1983-11-02,2.3522,2.3922,2.3441,2.3922,5343254,0
1983-11-03,2.4002,2.4162,2.3763,2.3763,2517647,0
1983-11-04,2.3763,2.3763,2.3362,2.3441,2312677,0
1983-11-07,2.3362,2.3441,2.3282,2.3282,802888,0
1983-11-08,2.3282,2.3282,2.3122,2.3204,1675767,0
1983-11-09,2.3204,2.3922,2.3204,2.3922,1475795,0
1983-11-10,2.4002,2.4244,2.3681,2.3842,4326397,0
1983-11-11,2.3842,2.4084,2.3681,2.4084,2581641,0
1983-11-14,2.4084,2.4084,2.3681,2.4002,2224690,0
1983-11-15,2.3842,2.3922,2.3681,2.3681,1781750,0
1983-11-16,2.3763,2.3842,2.3681,2.3681,2054714,0
1983-11-17,2.3681,2.3842,2.3522,2.3603,1049854,0
1983-11-18,2.3603,2.3681,2.3282,2.3362,1413803,0
1983-11-21,2.3441,2.3681,2.3362,2.3603,1848743,0
1983-11-22,2.3681,2.3763,2.3282,2.3282,3706483,0
1983-11-23,2.3282,2.3362,2.2965,2.3043,2931594,0
1983-11-25,2.3122,2.3362,2.2965,2.3282,1122843,0
1983-11-28,2.3603,2.3603,2.3362,2.3522,1048853,0
1983-11-29,2.3681,2.3681,2.3282,2.3681,2529650,0
1983-11-30,2.3603,2.3763,2.3522,2.3522,1304818,0
1983-12-01,2.3441,2.3681,2.3122,2.3204,2908598,0
1983-12-02,2.3043,2.3122,2.2403,2.2643,4149423,0
1983-12-05,2.2243,2.2485,2.2082,2.2403,3405526,0
1983-12-06,2.2403,2.2564,2.2403,2.2403,1701764,0
1983-12-07,2.2325,2.2564,2.2243,2.2485,2180695,0
1983-12-08,2.2485,2.2643,2.2403,2.2564,1746759,0
1983-12-09,2.2564,2.2564,2.2403,2.2564,2039716,0
1983-12-12,2.2485,2.2965,2.2485,2.2722,2146701,0
1983-12-13,2.2564,2.2803,2.2485,2.2564,1000860,0
1983-12-14,2.2403,2.2403,2.1686,2.1762,3093568,0
1983-12-15,2.1762,2.2082,2.1686,2.1844,2953590,0
1983-12-16,2.2003,2.2403,2.1922,2.2325,2175698,0
1983-12-19,2.2485,2.3282,2.2485,2.3043,2542644,0
1983-12-20,2.3043,2.3282,2.2564,2.2722,3067570,0
1983-12-21,2.2643,2.2803,2.2164,2.2403,4827324,0
1983-12-22,2.2403,2.2564,2.2325,2.2485,1668766,0
1983-12-23,2.2564,2.2643,2.2403,2.2485,655910,0
1983-12-27,2.2564,2.2564,2.2485,2.2485,848881,0
1983-12-28,2.2485,2.2643,2.2485,2.2643,1105845,0
1983-12-29,2.2643,2.2643,2.2403,2.2485,951862,0
1983-12-30,2.2564,2.2722,2.2485,2.2643,1184835,0
1984-01-03,2.2643,2.3204,2.2643,2.3122,3558504,0
1984-01-04,2.3043,2.3441,2.3043,2.3282,2539648,0
1984-01-05,2.3282,2.3681,2.3282,2.3522,4182418,0
1984-01-06,2.3603,2.3681,2.3282,2.3441,1481791,0
1984-01-09,2.3441,2.3681,2.3441,2.3441,4342392,0
1984-01-10,2.3441,2.3603,2.3362,2.3522,3742477,0
1984-01-11,2.3603,2.3763,2.3441,2.3681,4035436,0
1984-01-12,2.3681,2.3842,2.3522,2.3603,3172560,0
1984-01-13,2.3763,2.4002,2.3763,2.3842,4925313,0
1984-01-16,2.4002,2.4244,2.3922,2.4244,4275403,0
1984-01-17,2.4244,2.4323,2.4084,2.4244,3297540,0
1984-01-18,2.4323,2.4484,2.4002,2.4162,1924731,0
1984-01-19,2.3922,2.4244,2.3842,2.3922,1560781,0
1984-01-20,2.4002,2.4002,2.3441,2.3763,946869,0
1984-01-23,2.3842,2.3922,2.3282,2.3362,2056714,0
1984-01-24,2.3441,2.3681,2.3362,2.3603,1291823,0
1984-01-25,2.3441,2.3922,2.3362,2.3441,2976584,0
1984-01-26,2.3522,2.3522,2.3282,2.3441,1161837,0
1984-01-27,2.3441,2.3522,2.3362,2.3441,887878,0
1984-01-30,2.3603,2.3842,2.3362,2.3441,1808744,0
1984-01-31,2.3441,2.3681,2.3282,2.3522,4372390,0
1984-02-01,2.3603,2.3763,2.3282,2.3441,2820608,0
1984-02-02,2.3122,2.4406,2.3122,2.4323,3355534,0
1984-02-03,2.4323,2.4721,2.4002,2.4162,4653351,0
1984-02-06,2.4002,2.4002,2.3441,2.3603,5917175,0
1984-02-07,2.3603,2.3842,2.3362,2.3763,4424382,0
1984-02-08,2.3603,2.3842,2.3204,2.3362,2947589,0
1984-02-09,2.3362,2.3522,2.3122,2.3282,2750615,0
1984-02-10,2.3362,2.3441,2.3122,2.3204,3134564,0
1984-02-13,2.3122,2.3362,2.3122,2.3204,3206553,0
1984-02-14,2.3204,2.3681,2.3204,2.3681,3197552,0
1984-02-15,2.3681,2.3842,2.3204,2.3204,1536784,0
1984-02-16,2.3362,2.3522,2.3204,2.3522,2019717,0
1984-02-17,2.3522,2.3842,2.3441,2.3522,2318677,0
1984-02-21,2.3441,2.3522,2.3043,2.3043,1642769,0
1984-02-22,2.2803,2.2803,2.2325,2.2403,2411665,0
1984-02-23,2.2325,2.2643,2.2003,2.2643,3208552,0
1984-02-24,2.3043,2.3763,2.2883,2.3603,2566643,0
1984-02-27,2.3603,2.3603,2.3043,2.3362,4617356,0
1984-02-28,2.3362,2.3441,2.2803,2.2883,4662350,0
1984-02-29,2.2883,2.3282,2.2722,2.3043,3841464,0
1984-03-01,2.3043,2.3282,2.2883,2.3122,2534647,0
1984-03-02,2.3441,2.3763,2.3441,2.3441,6420102,0
1984-03-05,2.3441,2.3522,2.3362,2.3441,1051851,0
1984-03-06,2.3441,2.3763,2.3441,2.3441,2017717,0
1984-03-07,2.3441,2.3441,2.3204,2.3441,2236686,0
1984-03-08,2.3362,2.3603,2.3282,2.3441,2059712,0
1984-03-09,2.3441,2.3441,2.3122,2.3204,1541787,0
1984-03-12,2.3362,2.3922,2.3282,2.3922,2676625,0
1984-03-13,2.4084,2.4721,2.3922,2.4244,3867461,0
1984-03-14,2.4323,2.4644,2.4323,2.4406,3272542,0
1984-03-15,2.4484,2.4562,2.4323,2.4562,2274682,0
1984-03-16,2.5207,2.5523,2.4721,2.4806,5214271,0
1984-03-19,2.4562,2.4562,2.4002,2.4323,2729622,0
1984-03-20,2.4323,2.4721,2.4323,2.4721,2907596,0
1984-03-21,2.4883,2.4964,2.4323,2.4406,3239549,0
1984-03-22,2.4323,2.4406,2.4002,2.4084,1855738,0
1984-03-23,2.4162,2.4323,2.3922,2.4323,3775473,0
1984-03-26,2.4323,2.4484,2.4244,2.4323,1015856,0
1984-03-27,2.4406,2.4644,2.4323,2.4562,1934731,0
1984-03-28,2.4721,2.5443,2.4721,2.5362,3705484,0
1984-03-29,2.5765,2.5765,2.5443,2.5523,2963585,0
1984-03-30,2.5362,2.5683,2.5362,2.5523,2260684,0
1984-04-02,2.5603,2.5923,2.4721,2.4806,3649492,0
1984-04-03,2.4484,2.4806,2.4323,2.4562,3334536,0
1984-04-04,2.4721,2.5044,2.4721,2.4806,3550503,0
1984-04-05,2.4883,2.5044,2.4323,2.4323,3030576,0
1984-04-06,2.4484,2.5125,2.4406,2.5125,2456656,0
1984-04-09,2.5207,2.5207,2.4883,2.4964,1194831,0
1984-04-10,2.5125,2.5207,2.5044,2.5125,1413803,0
1984-04-11,2.5044,2.5044,2.4644,2.4721,1628772,0
1984-04-12,2.4883,2.5207,2.4406,2.5207,2558643,0
1984-04-13,2.5207,2.5523,2.5125,2.5282,2318677,0
1984-04-16,2.5044,2.5603,2.5044,2.5523,1506790,0
1984-04-17,2.5603,2.5603,2.5362,2.5603,2180695,0
1984-04-18,2.5603,2.5603,2.4964,2.5362,1948729,0
1984-04-19,2.5207,2.5362,2.5125,2.5362,1310814,0
1984-04-23,2.5362,2.5523,2.5207,2.5207,1212829,0
1984-04-24,2.5282,2.5523,2.5044,2.5282,4711344,0
1984-04-25,2.5443,2.5443,2.5207,2.5282,2244686,0
1984-04-26,2.5207,2.5765,2.5207,2.5603,3005579,0
1984-04-27,2.5603,2.5765,2.5207,2.5282,2820608,0
1984-04-30,2.5282,2.5362,2.4964,2.5207,1586779,0
1984-05-01,2.5125,2.5443,2.4964,2.5207,3445521,0
1984-05-02,2.5125,2.5282,2.4964,2.5207,3069570,0
1984-05-03,2.5044,2.5125,2.4406,2.4721,1851739,0
1984-05-04,2.4562,2.4644,2.4002,2.4323,2158699,0
1984-05-07,2.4084,2.4084,2.3603,2.3842,4086430,0
1984-05-08,2.3842,2.4323,2.3681,2.4323,5542227,0
1984-05-09,2.4406,2.4484,2.4162,2.4323,2212689,0
1984-05-10,2.4323,2.4484,2.4244,2.4323,4140423,0
1984-05-11,2.4244,2.4323,2.4002,2.4244,1439799,0
1984-05-14,2.4244,2.4244,2.4084,2.4084,1598778,0
1984-05-15,2.4084,2.4323,2.3842,2.4244,4619354,0
1984-05-16,2.4323,2.4484,2.4323,2.4406,1665768,0
1984-05-17,2.4484,2.4484,2.3842,2.4244,2664627,0
1984-05-18,2.4244,2.4323,2.3603,2.3681,2629634,0
1984-05-21,2.3603,2.3842,2.3362,2.3441,2214691,0
1984-05-22,2.3441,2.3842,2.3282,2.3842,2219687,0
1984-05-23,2.3922,2.4244,2.3763,2.3922,3218551,0
1984-05-24,2.4084,2.4162,2.3842,2.3922,1625773,0
1984-05-25,2.3842,2.4162,2.3842,2.4084,1404801,0
1984-05-29,2.4002,2.4084,2.3603,2.3603,2098707,0
1984-05-30,2.3522,2.4084,2.3362,2.3842,3135565,0
1984-05-31,2.3842,2.3842,2.3681,2.3842,1119844,0
1984-06-01,2.3922,2.4721,2.3922,2.4721,3279541,0
1984-06-04,2.5207,2.5207,2.4721,2.4721,3814468,0
1984-06-05,2.4806,2.5923,2.4721,2.5044,2666625,0
1984-06-06,2.4883,2.5603,2.4883,2.5603,2705618,0
1984-06-07,2.5443,2.5923,2.5282,2.5683,4240411,0
1984-06-08,2.5683,2.6246,2.5523,2.6002,2707623,0
1984-06-11,2.5844,2.5923,2.5523,2.5523,1704762,0
1984-06-12,2.5523,2.5523,2.5125,2.5282,1173836,0
1984-06-13,2.5362,2.5523,2.5125,2.5362,961866,0
1984-06-14,2.5362,2.5362,2.5044,2.5207,1397806,0
1984-06-15,2.5362,2.5523,2.5125,2.5207,2615637,0
1984-06-18,2.4883,2.5683,2.4883,2.5603,3443522,0
1984-06-19,2.5603,2.5923,2.5523,2.5765,3340535,0
1984-06-20,2.5282,2.6163,2.5282,2.6163,3116566,0
1984-06-21,2.5923,2.6722,2.5844,2.6483,5561226,0
1984-06-22,2.6405,2.6405,2.5923,2.6002,4203414,0
1984-06-25,2.6002,2.6002,2.5362,2.5683,3359531,0
1984-06-26,2.5603,2.5765,2.5207,2.5362,2423661,0
1984-06-27,2.5207,2.5443,2.5207,2.5282,2089710,0
1984-06-28,2.5282,2.5683,2.5207,2.5683,1460795,0
1984-06-29,2.5683,2.5765,2.5443,2.5603,4109424,0
1984-07-02,2.5523,2.5603,2.5282,2.5443,2214691,0
1984-07-03,2.5443,2.5523,2.5207,2.5282,1740758,0
1984-07-05,2.5282,2.5282,2.4806,2.4806,3122567,0
1984-07-06,2.4806,2.4806,2.4644,2.4644,3161560,0
1984-07-09,2.4721,2.5044,2.4484,2.4883,3718482,0
1984-07-10,2.4806,2.5044,2.4721,2.4806,4387388,0
1984-07-11,2.4721,2.4806,2.3842,2.4002,2484652,0
1984-07-12,2.4002,2.4406,2.3922,2.4084,4393386,0
1984-07-13,2.4244,2.4484,2.4244,2.4484,1943729,0
1984-07-16,2.4484,2.4721,2.4406,2.4721,2119702,0
1984-07-17,2.4562,2.4806,2.4484,2.4806,2015720,0
1984-07-18,2.4806,2.4806,2.4084,2.4244,3398525,0
1984-07-19,2.4084,2.4162,2.3763,2.3842,4022439,0
1984-07-20,2.3842,2.4002,2.3681,2.3842,2854601,0
1984-07-23,2.3842,2.4084,2.3681,2.3922,3346531,0
1984-07-24,2.4002,2.4244,2.3681,2.3763,2749619,0
1984-07-25,2.3763,2.4162,2.3763,2.4002,1671769,0
1984-07-26,2.4084,2.4721,2.4084,2.4562,3560502,0
1984-07-27,2.4721,2.5044,2.4484,2.4964,2837605,0
1984-07-30,2.4964,2.5125,2.4883,2.4883,1629773,0
1984-07-31,2.5282,2.5282,2.4964,2.4964,1344815,0
1984-08-01,2.5125,2.5282,2.5044,2.5207,2740615,0
1984-08-02,2.5362,2.6642,2.5282,2.6642,4980306,0
1984-08-03,2.6642,2.7124,2.6163,2.6642,6390108,0
1984-08-06,2.6483,2.6884,2.5683,2.6084,6272123,0
1984-08-07,2.5844,2.6325,2.5523,2.6163,4796330,0
1984-08-08,2.6163,2.6405,2.5923,2.6002,2655628,0
1984-08-09,2.5923,2.7044,2.5923,2.6884,6118145,0
1984-08-10,2.7526,2.7526,2.5844,2.6483,6727061,0
1984-08-13,2.6405,2.6802,2.6325,2.6722,1048853,0
1984-08-14,2.6802,2.6962,2.6163,2.6246,1774747,0
1984-08-15,2.6246,2.6405,2.5844,2.5923,1653769,0
1984-08-16,2.5923,2.6884,2.5923,2.6642,2379670,0
1984-08-17,2.6722,2.6722,2.6163,2.6565,2015720,0
1984-08-20,2.6642,2.6884,2.6483,2.6884,1564781,0
1984-08-21,2.6802,2.7044,2.6802,2.7044,3740480,0
1984-08-22,2.7044,2.7124,2.6163,2.6325,4194417,0
1984-08-23,2.6163,2.6565,2.6163,2.6246,2883596,0
1984-08-24,2.6405,2.6642,2.6246,2.6325,1973723,0
1984-08-27,2.6163,2.6246,2.5765,2.6002,2163694,0
1984-08-28,2.6084,2.6405,2.6002,2.6325,1241827,0
1984-08-29,2.6405,2.6642,2.6163,2.6246,1604776,0
1984-08-30,2.6163,2.6246,2.5923,2.6084,1051851,0
1984-08-31,2.6163,2.6325,2.6084,2.6163,1132842,0
1984-09-04,2.6163,2.6163,2.5683,2.5683,1909732,0
1984-09-05,2.5603,2.6002,2.5523,2.6002,2319678,0
1984-09-06,2.6163,2.6483,2.6084,2.6405,1415803,0
1984-09-07,2.6405,2.6483,2.5844,2.5844,1517788,0
1984-09-10,2.5765,2.6163,2.5603,2.5923,1226831,0
1984-09-11,2.6163,2.6483,2.6163,2.6246,2079711,0
1984-09-12,2.6163,2.6246,2.5523,2.5765,2593639,0
1984-09-13,2.5765,2.6642,2.5603,2.6642,2585637,0
1984-09-14,2.6722,2.6962,2.6084,2.6405,4074432,0
1984-09-17,2.6246,2.6884,2.6084,2.6246,1476795,0
1984-09-18,2.6325,2.6325,2.6002,2.6163,1211833,0
1984-09-19,2.5923,2.6483,2.5844,2.6163,2506652,0
1984-09-20,2.6084,2.6325,2.5923,2.6163,1548784,0
1984-09-21,2.6163,2.6325,2.5683,2.5683,3008578,0
1984-09-24,2.5603,2.5603,2.5207,2.5282,1472790,0
1984-09-25,2.5207,2.5443,2.4806,2.5282,4152419,0
1984-09-26,2.5282,2.5923,2.5207,2.5443,1846740,0
1984-09-27,2.5603,2.5683,2.5282,2.5443,1769753,0
1984-09-28,2.5443,2.5443,2.5044,2.5207,1233827,0
1984-10-01,2.4964,2.5044,2.4644,2.4721,2653627,0
1984-10-02,2.4806,2.4964,2.4806,2.4883,1527788,0
1984-10-03,2.4964,2.4964,2.4562,2.4721,1696762,0
1984-10-04,2.4721,2.4883,2.4562,2.4721,2955590,0
1984-10-05,2.4806,2.4883,2.4562,2.4562,1240825,0
1984-10-08,2.4484,2.4484,2.4002,2.4244,2478653,0
1984-10-09,2.4323,2.4644,2.4323,2.4406,1391801,0
1984-10-10,2.4484,2.4484,2.4002,2.4484,1866741,0
1984-10-11,2.4484,2.4883,2.4406,2.4644,2920593,0
1984-10-12,2.4644,2.4883,2.4406,2.4562,3185559,0
1984-10-15,2.4562,2.4721,2.4406,2.4644,3114567,0
1984-10-16,2.4644,2.4883,2.4644,2.4883,2722617,0
1984-10-17,2.5044,2.5765,2.5044,2.5683,2379670,0
1984-10-18,2.5923,2.7124,2.5765,2.6962,3417526,0
1984-10-19,2.7284,2.7365,2.6483,2.6565,3752474,0
1984-10-22,2.6722,2.6884,2.6325,2.6405,1691762,0
1984-10-23,2.6325,2.6565,2.6163,2.6325,3124564,0
1984-10-24,2.6325,2.6722,2.6325,2.6483,1333814,0
1984-10-25,2.6642,2.6884,2.6565,2.6642,1422802,0
1984-10-26,2.6722,2.6802,2.6642,2.6722,1310814,0
1984-10-29,2.6802,2.6884,2.6642,2.6722,998859,0
1984-10-30,2.6802,2.7124,2.6802,2.6962,2503652,0
1984-10-31,2.6962,2.7365,2.6802,2.7044,2193693,0
1984-11-01,2.6884,2.7203,2.6884,2.7124,3808468,0
1984-11-02,2.7124,2.7526,2.7124,2.7284,3673485,0
1984-11-05,2.7365,2.7526,2.7284,2.7365,2067715,0
1984-11-06,2.7365,2.7526,2.7365,2.7526,2156700,0
1984-11-07,2.7526,2.7526,2.7044,2.7365,3036576,0
1984-11-08,2.7365,2.7365,2.6722,2.6802,1993719,0
1984-11-09,2.6962,2.7124,2.6483,2.6565,938872,0
1984-11-12,2.6483,2.6642,2.6246,2.6565,1154837,0
1984-11-13,2.6642,2.6802,2.6483,2.6722,1276821,0
1984-11-14,2.6722,2.7365,2.6722,2.7044,2063713,0
1984-11-15,2.7124,2.7203,2.6884,2.7124,3321535,0
1984-11-16,2.7124,2.7284,2.6565,2.6565,3646490,0
1984-11-19,2.6722,2.6884,2.6642,2.6722,1357810,0
1984-11-20,2.6802,2.7203,2.6802,2.6962,1656771,0
1984-11-21,2.6884,2.7203,2.6884,2.7044,1766757,0
1984-11-23,2.7203,2.7684,2.7044,2.7684,2431660,0
1984-11-26,2.7526,2.7684,2.7124,2.7203,3277543,0
1984-11-27,2.7203,2.7526,2.7203,2.7526,3014581,0
1984-11-28,2.7445,2.7445,2.6884,2.7044,1309815,0
1984-11-29,2.6962,2.6962,2.6405,2.6565,2063713,0
1984-11-30,2.6565,2.6565,2.6163,2.6325,1294816,0
1984-12-03,2.6325,2.6405,2.6002,2.6325,1655770,0
1984-12-04,2.6246,2.6642,2.6246,2.6325,1887736,0
1984-12-05,2.6405,2.6565,2.6325,2.6325,1113846,0
1984-12-06,2.6325,2.6325,2.6163,2.6325,1521789,0
1984-12-07,2.6325,2.6405,2.6246,2.6325,1770756,0
1984-12-10,2.6325,2.6325,2.6084,2.6325,1858741,0
1984-12-11,2.6325,2.6722,2.6325,2.6722,3480513,0
1984-12-12,2.6722,2.6722,2.6325,2.6405,2027718,0
1984-12-13,2.6325,2.6802,2.6325,2.6565,1823743,0
1984-12-14,2.6722,2.7365,2.6565,2.7044,3282543,0
1984-12-17,2.7365,2.7365,2.6962,2.7203,2916591,0
1984-12-18,2.7365,2.8002,2.7124,2.8002,5584221,0
1984-12-19,2.8002,2.8564,2.8002,2.8085,6333117,0
1984-12-20,2.8324,2.8564,2.8243,2.8324,4373388,0
1984-12-21,2.8404,2.8485,2.7605,2.8164,2999580,0
1984-12-24,2.8324,2.8965,2.8324,2.8884,2445658,0
1984-12-26,2.8884,2.8965,2.8404,2.8485,2254687,0
1984-12-27,2.8324,2.8404,2.8085,2.8404,1450800,0
1984-12-28,2.8485,2.8965,2.8485,2.8965,2183695,0
1984-12-31,2.8965,2.9043,2.8805,2.9043,1856741,0
1985-01-02,2.8965,2.8965,2.8404,2.8404,1682765,0
1985-01-03,2.8324,2.8324,2.7203,2.7605,10058593,0
1985-01-04,2.7605,2.7842,2.7445,2.7684,2876597,0
1985-01-07,2.7766,2.8164,2.7684,2.7926,2050714,0
1985-01-08,2.7926,2.8243,2.7926,2.8085,1848743,0
1985-01-09,2.8164,2.8643,2.8085,2.8643,2485652,0
1985-01-10,2.8564,2.8805,2.8404,2.8805,5392249,0
1985-01-11,2.8805,2.8884,2.8404,2.8643,6082151,0
1985-01-14,2.8485,2.8564,2.8243,2.8485,3636494,0
1985-01-15,2.8485,2.8643,2.8404,2.8404,7807908,0
1985-01-16,2.8404,2.8643,2.8164,2.8324,3849462,0
1985-01-17,2.8404,2.8404,2.7926,2.8164,2539648,0
1985-01-18,2.8404,2.8485,2.8243,2.8485,1209832,0
1985-01-21,2.8404,2.9524,2.8404,2.9443,4073433,0
1985-01-22,2.9443,2.9443,2.8805,2.8805,4505370,0
1985-01-23,2.8724,2.9443,2.8643,2.9363,4635351,0
1985-01-24,2.9684,2.9763,2.9203,2.9285,5399248,0
1985-01-25,2.9443,2.9843,2.9363,2.9604,4151422,0
1985-01-28,2.9923,3.0001,2.9443,2.9923,3176557,0
1985-01-29,2.9923,3.0082,2.9604,3.0082,2117705,0
1985-01-30,3.0246,3.0326,3.0001,3.0164,3314537,0
1985-01-31,3.0001,3.0164,3.0001,3.0164,1405804,0
1985-02-01,3.0164,3.0406,2.9843,3.0001,4115427,0
1985-02-04,2.9684,3.0486,2.9604,3.0486,4049437,0
1985-02-05,3.0486,3.0564,3.0001,3.0246,1897738,0
1985-02-06,3.0326,3.0326,2.9923,3.0001,2070709,0
1985-02-07,3.0246,3.0486,3.0246,3.0486,2639632,0
1985-02-08,3.0406,3.0486,3.0246,3.0486,2643630,0
1985-02-11,3.0406,3.0486,3.0246,3.0406,1228828,0
1985-02-12,3.0486,3.0486,3.0001,3.0082,2304679,0
1985-02-13,3.0001,3.1045,2.9923,3.0807,3489511,0
1985-02-14,3.0725,3.0807,3.0406,3.0486,3537507,0
1985-02-15,3.0486,3.0486,3.0164,3.0326,2006718,0
1985-02-19,3.0406,3.0645,3.0246,3.0486,1656771,0
1985-02-20,3.0725,3.0725,3.0406,3.0564,2526646,0
1985-02-21,3.0486,3.0486,3.0164,3.0246,2185696,0
1985-02-22,3.0001,3.0326,2.9843,3.0001,1412805,0
1985-02-25,2.9923,2.9923,2.9604,2.9763,1826745,0
1985-02-26,2.9843,3.0326,2.9763,3.0246,2495652,0
1985-02-27,3.0246,3.0725,3.0082,3.0486,3043578,0
1985-02-28,3.0486,3.0885,3.0486,3.0807,2077709,0
1985-03-01,3.0965,3.1443,3.0807,3.1283,4215410,0
1985-03-04,3.1283,3.1365,3.0807,3.1045,1573776,0
1985-03-05,3.0965,3.1045,3.0645,3.1045,1531788,0
1985-03-06,3.1206,3.1206,3.0486,3.0486,2436658,0
1985-03-07,3.0486,3.0965,3.0486,3.0725,1630771,0
1985-03-08,3.0885,3.0965,3.0486,3.0486,2068711,0
1985-03-11,3.0486,3.0725,3.0406,3.0486,5158275,0
1985-03-12,3.0486,3.0885,3.0406,3.0725,2487652,0
1985-03-13,3.0725,3.0885,3.0406,3.0564,2813606,0
1985-03-14,3.0486,3.0807,3.0486,3.0564,2913592,0
1985-03-15,3.0645,3.0725,3.0564,3.0564,3208552,0
1985-03-18,3.0564,3.0645,3.0326,3.0406,2480655,0
1985-03-19,3.0486,3.1045,3.0406,3.0965,2584638,0
1985-03-20,3.0965,3.1124,3.0725,3.1045,2676625,0
1985-03-21,3.1045,3.1206,3.0885,3.0965,2156700,0
1985-03-22,3.1045,3.1124,3.0807,3.0965,2889599,0
1985-03-25,3.0807,3.1045,3.0725,3.0965,1010860,0
1985-03-26,3.0965,3.1524,3.0965,3.1206,3096564,0
1985-03-27,3.1283,3.1925,3.1283,3.1925,2731617,0
1985-03-28,3.2004,3.2166,3.1925,3.1925,4379389,0
1985-03-29,3.2244,3.2244,3.1925,3.2166,1571781,0
1985-04-01,3.2244,3.2565,3.2004,3.2404,1873740,0
1985-04-02,3.2324,3.2487,3.2324,3.2324,3505512,0
1985-04-03,3.2404,3.2404,3.1925,3.2004,3325535,0
1985-04-04,3.1443,3.1845,3.1443,3.1684,1556784,0
1985-04-08,3.1603,3.1764,3.1283,3.1365,1198835,0
1985-04-09,3.1365,3.1524,3.1365,3.1443,1401805,0
1985-04-10,3.1365,3.2004,3.1365,3.1845,2518648,0
1985-04-11,3.1925,3.2004,3.1684,3.1764,1565786,0
1985-04-12,3.1845,3.1845,3.1603,3.1684,1686766,0
1985-04-15,3.1524,3.1925,3.1524,3.1764,1192834,0
1985-04-16,3.1684,3.1764,3.1365,3.1524,2572642,0
1985-04-17,3.1603,3.1764,3.1443,3.1603,1355810,0
1985-04-18,3.1845,3.1845,3.1283,3.1443,1602775,0
1985-04-19,3.1365,3.1524,3.1283,3.1524,1102847,0
1985-04-22,3.1684,3.2404,3.1443,3.2085,2588642,0
1985-04-23,3.2166,3.2487,3.2085,3.2244,4058435,0
1985-04-24,3.2404,3.2404,3.1925,3.2166,1338816,0
1985-04-25,3.2244,3.2404,3.1925,3.2244,2749619,0
1985-04-26,3.2404,3.2404,3.2085,3.2324,2194695,0
1985-04-29,3.2324,3.2404,3.2004,3.2085,2558643,0
1985-04-30,3.2004,3.2004,3.1603,3.1845,3977447,0
1985-05-01,3.1925,3.2404,3.1925,3.1925,3267543,0
1985-05-02,3.1925,3.2085,3.1925,3.2004,2898597,0
1985-05-03,3.2004,3.2324,3.2004,3.2324,3533505,0
1985-05-06,3.2487,3.2487,3.2324,3.2324,2694625,0
1985-05-07,3.2487,3.2964,3.2404,3.2565,2630632,0
1985-05-08,3.2565,3.2646,3.2487,3.2565,2227687,0
1985-05-09,3.2565,3.2803,3.2565,3.2723,1435801,0
1985-05-10,3.2964,3.3123,3.2723,3.2803,3564500,0
1985-05-13,3.3605,3.3605,3.3046,3.3123,7808912,0
1985-05-14,3.3285,3.3285,3.2964,3.3123,4113426,0
1985-05-15,3.3123,3.3445,3.3046,3.3205,2706623,0
1985-05-16,3.3365,3.3605,3.3365,3.3605,2246684,0
1985-05-17,3.3605,3.4086,3.3445,3.3844,1430799,0
1985-05-20,3.4164,3.4324,3.4086,3.4164,3774474,0
1985-05-21,3.4003,3.4164,3.3844,3.4164,3377530,0
1985-05-22,3.4086,3.4086,3.3925,3.4086,3349533,0
1985-05-23,3.3925,3.4086,3.3844,3.3844,3201552,0
1985-05-24,3.3925,3.4003,3.3844,3.4003,1561782,0
1985-05-28,3.4086,3.4243,3.4003,3.4003,1837744,0
1985-05-29,3.4086,3.4164,3.3925,3.4086,995862,0
1985-05-30,3.4086,3.4164,3.3925,3.4086,2166698,0
1985-05-31,3.4086,3.4243,3.4003,3.4164,2051713,0
1985-06-03,3.4243,3.4324,3.3684,3.3925,2506652,0
1985-06-04,3.3925,3.4324,3.3765,3.4164,1884738,0
1985-06-05,3.4243,3.4403,3.3925,3.4086,2513646,0
1985-06-06,3.3605,3.4003,3.3605,3.4003,3094570,0
1985-06-07,3.4086,3.4086,3.3684,3.4086,2882597,0
1985-06-10,3.4086,3.4324,3.3925,3.4324,4302402,0
1985-06-11,3.4164,3.4164,3.3844,3.4003,1676768,0
1985-06-12,3.3925,3.4003,3.3684,3.3844,1534787,0
1985-06-13,3.3925,3.4003,3.3365,3.3605,2654631,0
1985-06-14,3.3605,3.3684,3.3445,3.3684,1694765,0
1985-06-17,3.3605,3.4003,3.3525,3.4003,2370670,0
1985-06-18,3.4003,3.4164,3.3925,3.4086,3169555,0
1985-06-19,3.4086,3.4086,3.3844,3.4086,3284543,0
1985-06-20,3.4003,3.4086,3.3844,3.4086,2143701,0
1985-06-21,3.4086,3.4164,3.4003,3.4164,2430660,0
1985-06-24,3.4086,3.4324,3.4003,3.4324,1321817,0
1985-06-25,3.4403,3.4644,3.4403,3.4485,2051713,0
1985-06-26,3.4485,3.4803,3.4485,3.4644,1496793,0
1985-06-27,3.4725,3.4725,3.4403,3.4565,2223690,0
1985-06-28,3.4565,3.4644,3.4485,3.4565,3964447,0
1985-07-01,3.4485,3.4565,3.4485,3.4565,1915733,0
1985-07-02,3.4485,3.4565,3.4324,3.4403,1118843,0
1985-07-03,3.4403,3.4485,3.4164,3.4164,1327815,0
1985-07-05,3.4243,3.4803,3.4164,3.4644,1367808,0
1985-07-08,3.4644,3.5205,3.4644,3.5205,2132701,0
1985-07-09,3.5125,3.5525,3.5125,3.5365,3019576,0
1985-07-10,3.5444,3.6326,3.5444,3.6245,3384528,0
1985-07-11,3.6245,3.6806,3.6245,3.6565,3602500,0
1985-07-12,3.6647,3.6727,3.6326,3.6647,3899456,0
1985-07-15,3.6727,3.7046,3.6486,3.6647,4197415,0
1985-07-16,3.6727,3.7528,3.6647,3.7367,2121702,0
1985-07-17,3.7207,3.7528,3.6565,3.6565,4109424,0
1985-07-18,3.6404,3.6486,3.5525,3.5764,5502236,0
1985-07-19,3.5764,3.5846,3.5525,3.5604,3991442,0
1985-07-22,3.5525,3.5686,3.5287,3.5686,1600776,0
1985-07-23,3.5764,3.6165,3.5686,3.6006,2353673,0
1985-07-24,3.6006,3.6006,3.5287,3.5444,3845463,0
1985-07-25,3.5444,3.5604,3.5045,3.5205,2329673,0
1985-07-26,3.5205,3.5205,3.4565,3.4725,3987441,0
1985-07-29,3.4565,3.4565,3.4164,3.4243,2850601,0
1985-07-30,3.3844,3.4164,3.3844,3.3844,4161420,0
1985-07-31,3.3844,3.4003,3.3684,3.3925,5489237,0
1985-08-01,3.3925,3.4324,3.3684,3.4086,5702205,0
1985-08-02,3.4003,3.4003,3.3445,3.3525,4507372,0
1985-08-05,3.3365,3.3445,3.3123,3.3285,1918731,0
1985-08-06,3.3365,3.3605,3.3123,3.3285,4045435,0
1985-08-07,3.3205,3.3285,3.3046,3.3046,3268541,0
1985-08-08,3.2964,3.3525,3.2964,3.3365,4564360,0
1985-08-09,3.3525,3.3684,3.3365,3.3525,2367668,0
1985-08-12,3.3365,3.3525,3.3285,3.3365,1761755,0
1985-08-13,3.3365,3.3925,3.3365,3.3605,2474656,0
1985-08-14,3.3765,3.3925,3.3525,3.3605,2790612,0
1985-08-15,3.3684,3.3684,3.3365,3.3445,1416804,0
1985-08-16,3.3365,3.3365,3.2964,3.2964,2366671,0
1985-08-19,3.3123,3.3205,3.2964,3.2964,2235690,0
1985-08-20,3.3123,3.3365,3.2964,3.3365,3459517,0
1985-08-21,3.3365,3.3605,3.3365,3.3445,2977582,0
1985-08-22,3.3525,3.3525,3.3046,3.3205,1910734,0
1985-08-23,3.3123,3.3684,3.2803,3.2964,2063713,0
1985-08-26,3.3123,3.3123,3.2803,3.3123,1045853,0
1985-08-27,3.3285,3.3445,3.3123,3.3445,866882,0
1985-08-28,3.3525,3.3765,3.3365,3.3525,1654768,0
1985-08-29,3.3365,3.3684,3.3365,3.3684,1300819,0
1985-08-30,3.3765,3.3765,3.3445,3.3525,1731757,0
1985-09-03,3.3525,3.3605,3.3365,3.3445,1084849,0
1985-09-04,3.3365,3.3525,3.2964,3.3123,1306820,0
1985-09-05,3.3205,3.3205,3.2884,3.2964,2357669,0
1985-09-06,3.3123,3.3525,3.3046,3.3365,1524786,0
1985-09-09,3.3285,3.3365,3.2964,3.3046,1287819,0
1985-09-10,3.3046,3.3205,3.2803,3.2803,1556784,0
1985-09-11,3.2964,3.2964,3.2487,3.2565,1574776,0
1985-09-12,3.2487,3.2803,3.2404,3.2646,2048714,0
1985-09-13,3.2723,3.2723,3.2324,3.2646,2225690,0
1985-09-16,3.2646,3.2646,3.2404,3.2487,976864,0
1985-09-17,3.2404,3.2404,3.2004,3.2085,3889456,0
1985-09-18,3.2004,3.2085,3.1684,3.1845,2637632,0
1985-09-19,3.1764,3.2166,3.1603,3.2085,3278542,0
1985-09-20,3.2166,3.2244,3.1684,3.1684,2872601,0
1985-09-23,3.2166,3.2803,3.2166,3.2565,3361533,0
1985-09-24,3.2565,3.2803,3.2404,3.2404,1814749,0
1985-09-25,3.2404,3.2404,3.1045,3.1206,5570224,0
1985-09-26,3.0725,3.1045,3.0645,3.1045,6177136,0
1985-09-30,3.0725,3.1124,3.0486,3.0725,3265545,0
1985-10-01,3.0807,3.1925,3.0725,3.1845,5054295,0
1985-10-02,3.2004,3.2244,3.1603,3.1603,3310539,0
1985-10-03,3.1684,3.2004,3.1524,3.1764,2026713,0
1985-10-04,3.1684,3.1764,3.1524,3.1603,1627773,0
1985-10-07,3.1443,3.1443,3.0885,3.0885,3635497,0
1985-10-08,3.0885,3.0965,3.0486,3.0645,3022579,0
1985-10-09,3.0564,3.1283,3.0564,3.1045,1992722,0
1985-10-10,3.1045,3.1603,3.0965,3.1443,2188694,0
1985-10-11,3.1524,3.1764,3.1524,3.1764,3490514,0
1985-10-14,3.1764,3.2565,3.1684,3.2404,1262821,0
1985-10-15,3.2723,3.2803,3.2004,3.2244,3301539,0
1985-10-16,3.2404,3.3365,3.2404,3.3285,3113565,0
1985-10-17,3.3445,3.3445,3.2884,3.2964,3111567,0
1985-10-18,3.2964,3.3123,3.2166,3.2244,1922734,0
1985-10-21,3.2324,3.2324,3.1925,3.2004,2112707,0
1985-10-22,3.2166,3.3123,3.2085,3.2803,3270544,0
1985-10-23,3.2723,3.2884,3.2487,3.2803,3146562,0
1985-10-24,3.2884,3.2884,3.1925,3.2324,6484094,0
1985-10-25,3.2324,3.2324,3.2004,3.2004,2736619,0
1985-10-28,3.2004,3.2085,3.1524,3.1684,4421383,0
1985-10-29,3.1603,3.2004,3.1524,3.1764,5674203,0
1985-10-30,3.1845,3.2723,3.1764,3.2723,4815329,0
1985-10-31,3.2723,3.2723,3.2166,3.2244,3495511,0
1985-11-01,3.2166,3.2884,3.2166,3.2884,6047159,0
1985-11-04,3.3046,3.3684,3.2884,3.3285,3580498,0
1985-11-05,3.3445,3.4725,3.3285,3.4725,4012438,0
1985-11-06,3.4725,3.4803,3.4243,3.4403,3622494,0
1985-11-07,3.4403,3.4403,3.3684,3.4003,4101427,0
1985-11-08,3.4003,3.4086,3.3525,3.4003,4438378,0
1985-11-11,3.4003,3.4644,3.3765,3.4644,2713619,0
1985-11-12,3.4964,3.6727,3.4888,3.5686,7274983,0
1985-11-13,3.5764,3.5764,3.4725,3.4888,3602500,0
1985-11-14,3.5045,3.5846,3.4888,3.5604,3302540,0
1985-11-15,3.5686,3.5686,3.4803,3.4888,2837605,0
1985-11-18,3.5287,3.5604,3.5125,3.5525,2462658,0
1985-11-19,3.5604,3.5764,3.5205,3.5365,1828745,0
1985-11-20,3.5365,3.5444,3.5205,3.5365,2252686,0
1985-11-21,3.5444,3.6006,3.5365,3.5846,2835604,0
1985-11-22,3.6006,3.6245,3.5686,3.6083,3707481,0
1985-11-25,3.6006,3.6245,3.5927,3.6245,2323676,0
1985-11-26,3.6404,3.7125,3.6326,3.6727,2805610,0
1985-11-27,3.6806,3.7444,3.6647,3.7367,3443522,0
1985-11-29,3.7444,3.7684,3.6887,3.7125,3262545,0
1985-12-02,3.6965,3.7046,3.6245,3.6404,3346531,0
1985-12-03,3.6245,3.6326,3.6006,3.6165,1983723,0
1985-12-04,3.6404,3.6965,3.6326,3.6965,4245409,0
1985-12-05,3.7046,3.7444,3.6727,3.6727,3784475,0
1985-12-06,3.6565,3.6647,3.6245,3.6326,3128565,0
1985-12-09,3.6404,3.6887,3.6404,3.6806,3269543,0
1985-12-10,3.6806,3.6965,3.6565,3.6887,2781613,0
1985-12-11,3.7046,3.7367,3.6887,3.7207,4008440,0
1985-12-12,3.7286,3.7367,3.6965,3.7207,3447519,0
1985-12-13,3.7286,3.7926,3.7207,3.7766,6207130,0
1985-12-16,3.7926,3.8486,3.7286,3.8486,4522369,0
1985-12-17,3.8565,3.8967,3.8325,3.8325,3574501,0
1985-12-18,3.8486,3.8807,3.8245,3.8325,2536645,0
1985-12-19,3.8486,3.8565,3.7926,3.8084,2198694,0
1985-12-20,3.8006,3.8486,3.8006,3.8245,2958588,0
1985-12-23,3.8245,3.8245,3.7444,3.7926,2997581,0
1985-12-24,3.7847,3.7847,3.7528,3.7605,1575783,0
1985-12-26,3.7528,3.7605,3.6965,3.7207,2098707,0
1985-12-27,3.7684,3.7847,3.7286,3.7684,3555506,0
1985-12-30,3.7766,3.7926,3.7605,3.7766,1691762,0
1985-12-31,3.7847,3.8084,3.7847,3.7926,1415803,0
1986-01-02,3.7926,3.8006,3.7528,3.7684,1582776,0
1986-01-03,3.7528,3.8325,3.7528,3.8245,1796751,0
1986-01-06,3.8325,3.8404,3.8006,3.8404,1053854,0
1986-01-07,3.8486,3.8967,3.8486,3.8807,2534647,0
1986-01-08,3.9123,3.9123,3.7046,3.7207,3537507,0
1986-01-09,3.7046,3.7207,3.5365,3.6404,5928172,0
1986-01-10,3.6404,3.6404,3.5764,3.6083,4111427,0
1986-01-13,3.6083,3.6083,3.5287,3.5604,5357254,0
1986-01-14,3.5525,3.5764,3.5125,3.5444,4407386,0
1986-01-15,3.5444,3.6083,3.5365,3.6006,3380527,0
1986-01-16,3.6165,3.6245,3.5525,3.5764,3714479,0
1986-01-17,3.6083,3.6165,3.5686,3.5764,3551504,0
1986-01-20,3.5927,3.5927,3.5365,3.5604,2788611,0
1986-01-21,3.5604,3.5686,3.4888,3.5045,3590500,0
1986-01-22,3.5045,3.5205,3.4485,3.4565,5053295,0
1986-01-23,3.4565,3.5205,3.4485,3.5045,4663349,0
1986-01-24,3.5205,3.6006,3.5045,3.6006,2687625,0
1986-01-27,3.6165,3.6404,3.5764,3.6006,3920453,0
1986-01-28,3.6083,3.6083,3.5365,3.6083,4501371,0
1986-01-29,3.6083,3.6404,3.5846,3.6006,5745196,0
1986-01-30,3.6083,3.6245,3.5287,3.5287,4068436,0
1986-01-31,3.5205,3.5444,3.4803,3.5365,6314118,0
1986-02-03,3.5686,3.6404,3.5604,3.6404,7268986,0
1986-02-04,3.6486,3.7125,3.6165,3.6727,8598798,0
1986-02-05,3.6647,3.6806,3.6006,3.6083,4978305,0
1986-02-06,3.6165,3.6245,3.5846,3.6006,3897457,0
1986-02-07,3.6006,3.6404,3.5365,3.6326,4173417,0
1986-02-10,3.6245,3.6647,3.6165,3.6647,4958306,0
1986-02-11,3.6727,3.7605,3.6727,3.6965,4912314,0
1986-02-12,3.6965,3.7046,3.6404,3.6486,3248550,0
1986-02-13,3.6404,3.6565,3.5846,3.6404,5058295,0
1986-02-14,3.6965,3.7125,3.6806,3.7046,4354393,0
1986-02-18,3.7125,3.7926,3.6887,3.7926,7510955,0
1986-02-19,3.7926,3.8006,3.7444,3.7528,3580498,0
1986-02-20,3.7684,3.8486,3.7444,3.8486,5057295,0
1986-02-21,3.8486,3.9123,3.8486,3.8565,4821326,0
1986-02-24,3.8486,3.8486,3.7444,3.7926,4265403,0
1986-02-25,3.8006,3.8325,3.7684,3.8245,3458517,0
1986-02-26,3.8325,3.8565,3.8165,3.8245,4891318,0
1986-02-27,3.8648,3.9768,3.8565,3.9768,6699066,0
1986-02-28,4.0004,4.0804,3.9684,4.0404,9168723,0
1986-03-03,4.0246,4.0404,3.9207,3.9609,3755475,0
1986-03-04,3.9684,4.0246,3.9684,3.9927,3382526,0
1986-03-05,4.0004,4.0643,3.9846,4.0164,7188999,0
1986-03-06,4.0484,4.0566,4.0164,4.0404,3336534,0
1986-03-07,4.0484,4.1206,4.0484,4.1206,3744477,0
1986-03-10,4.1206,4.1524,4.1125,4.1447,2838606,0
1986-03-11,4.161,4.2403,4.1447,4.2166,4252407,0
1986-03-12,4.2328,4.2403,4.1685,4.1844,5776197,0
1986-03-13,4.1768,4.1768,3.9207,3.9684,14198017,0
1986-03-14,4.0643,4.1206,4.0404,4.0963,19767240,0
1986-03-17,4.0963,4.1366,4.0484,4.1206,4183416,0
1986-03-18,4.1206,4.2086,4.0963,4.1844,6165138,0
1986-03-19,4.2086,4.2565,4.1844,4.2086,3518508,0
1986-03-20,4.2086,4.2649,4.1928,4.2565,4096428,0
1986-03-21,4.2487,4.3204,4.2487,4.2885,6558082,0
1986-03-24,4.2967,4.3046,4.2166,4.2565,3884457,0
1986-03-25,4.2487,4.2565,4.2166,4.2403,2703623,0
1986-03-26,4.2245,4.3204,4.2166,4.3046,2865601,0
1986-03-27,4.3204,4.3526,4.2006,4.3287,3641493,0
1986-03-31,4.3287,4.3605,4.3127,4.3287,2295680,0
1986-04-01,4.3287,4.3366,4.2403,4.2565,2805610,0
1986-04-02,4.2403,4.2565,4.1844,4.2086,3450519,0
1986-04-03,4.2245,4.2565,4.1125,4.1366,2566643,0
1986-04-04,4.1524,4.1524,4.0087,4.0484,4282401,0
1986-04-07,4.0484,4.0726,4.0087,4.0566,4284401,0
1986-04-08,4.0885,4.1844,4.0726,4.161,4212412,0
1986-04-09,4.2403,4.2565,4.1928,4.2166,3959445,0
1986-04-10,4.2487,4.3204,4.2166,4.2885,3807472,0
1986-04-11,4.3204,4.3605,4.2649,4.2649,3878461,0
1986-04-14,4.2726,4.3204,4.2487,4.3046,1487792,0
1986-04-15,4.2649,4.3046,4.2649,4.2726,2434662,0
1986-04-16,4.3526,4.4964,4.3204,4.4244,4772332,0
1986-04-17,4.4327,4.4886,4.4327,4.4647,2783613,0
1986-04-18,4.4964,4.5288,4.2726,4.5125,3047576,0
1986-04-21,4.5448,4.6245,4.5368,4.6245,3119561,0
1986-04-22,4.6566,4.6886,4.5368,4.5609,6371109,0
1986-04-23,4.5609,4.5768,4.5045,4.5526,3202557,0
1986-04-24,4.5368,4.5768,4.4964,4.4964,1550785,0
1986-04-25,4.5045,4.5205,4.3925,4.4487,3770475,0
1986-04-28,4.4566,4.4806,4.4327,4.4806,2280684,0
1986-04-29,4.4727,4.4964,4.4244,4.4727,1784752,0
1986-04-30,4.4886,4.5045,4.3925,4.3925,2925590,0
1986-05-01,4.3925,4.3925,4.2565,4.2565,5461235,0
1986-05-02,4.2885,4.3605,4.2726,4.3204,3172560,0
1986-05-05,4.3526,4.4487,4.3526,4.4487,1867739,0
1986-05-06,4.4806,4.5045,4.4327,4.4566,2591637,0
1986-05-07,4.4566,4.4647,4.3287,4.4169,2392667,0
1986-05-08,4.4085,4.4406,4.3925,4.4327,1686766,0
1986-05-09,4.4169,4.4244,4.3685,4.3846,1800747,0
1986-05-12,4.3846,4.3846,4.3366,4.3366,1885738,0
1986-05-13,4.3366,4.3925,4.3204,4.3605,2448656,0
1986-05-14,4.3925,4.4085,4.3764,4.4007,2785611,0
1986-05-15,4.3925,4.4007,4.3127,4.3366,1915733,0
1986-05-16,4.3449,4.3526,4.2967,4.3127,2447657,0
1986-05-19,4.3204,4.3366,4.3204,4.3204,2094707,0
1986-05-20,4.3204,4.3925,4.3127,4.3925,2453657,0
1986-05-21,4.3764,4.4007,4.3764,4.3764,2261685,0
1986-05-22,4.3846,4.4806,4.3449,4.4727,2391664,0
1986-05-23,4.4727,4.5368,4.4566,4.5125,2210687,0
1986-05-27,4.5288,4.6566,4.5288,4.6326,3573500,0
1986-05-28,4.6566,4.6647,4.6086,4.6326,4476375,0
1986-05-29,4.6086,4.6326,4.5686,4.6165,2651628,0
1986-05-30,4.5844,4.6165,4.5686,4.5927,3280540,0
1986-06-02,4.6007,4.6007,4.4806,4.5368,2891596,0
1986-06-03,4.4647,4.5686,4.4647,4.5526,4034440,0
1986-06-04,4.5927,4.6326,4.5205,4.5288,2548645,0
1986-06-05,4.5288,4.5768,4.5205,4.5768,2336673,0
1986-06-06,4.5844,4.6808,4.5768,4.6566,3928450,0
1986-06-09,4.6566,4.6566,4.5288,4.5768,3748477,0
1986-06-10,4.5686,4.5768,4.5368,4.5609,2505648,0
1986-06-11,4.5526,4.5526,4.4566,4.5368,4231412,0
1986-06-12,4.5526,4.6165,4.5448,4.6007,2263683,0
1986-06-13,4.6407,4.6886,4.6326,4.6728,2652634,0
1986-06-16,4.6647,4.8009,4.6407,4.7847,3483515,0
1986-06-17,4.7286,4.7847,4.6086,4.6886,4558363,0
1986-06-18,4.6647,4.8645,4.6647,4.8405,4981304,0
1986-06-19,4.8089,4.8405,4.7688,4.8248,3830466,0
1986-06-20,4.8166,4.8405,4.7688,4.8248,4876318,0
1986-06-23,4.8248,4.8889,4.8009,4.8731,3574501,0
1986-06-24,4.8731,4.9125,4.8566,4.8889,3881458,0
1986-06-25,4.8806,4.9448,4.8806,4.9367,3266546,0
1986-06-26,4.9367,5.033,4.9367,5.033,3134564,0
1986-06-27,5.0568,5.105,5.0405,5.0568,2716621,0
1986-06-30,5.0647,5.0806,4.9524,4.9606,3568505,0
1986-07-01,4.9606,4.9687,4.9287,4.9687,3459517,0
1986-07-02,4.9687,4.9765,4.9448,4.9765,2776610,0
1986-07-03,4.9926,5.0085,4.9606,5.0006,3227549,0
1986-07-07,5.0006,5.0006,4.8731,4.8966,4795330,0
1986-07-08,4.8566,4.8566,4.7369,4.7688,7081010,0
1986-07-09,4.8089,4.8731,4.7688,4.8327,5040296,0
1986-07-10,4.8487,4.8566,4.6647,4.7688,3253547,0
1986-07-11,4.7607,4.7688,4.7046,4.7286,1574776,0
1986-07-14,4.7125,4.7125,4.5686,4.5844,3715478,0
1986-07-15,4.5927,4.6007,4.4647,4.4964,5680208,0
1986-07-16,4.5125,4.5526,4.4964,4.5205,5005298,0
1986-07-17,4.5288,4.6886,4.5205,4.6808,3320537,0
1986-07-18,4.6966,4.9048,4.6245,4.8806,11698367,0
1986-07-21,4.8248,4.8248,4.7286,4.7927,4706342,0
1986-07-22,4.7369,4.7847,4.7125,4.7369,6147141,0
1986-07-23,4.7449,4.7528,4.6966,4.7125,2849601,0
1986-07-24,4.7205,4.7205,4.6245,4.6728,2448656,0
1986-07-25,4.6647,4.6647,4.5844,4.6007,1999720,0
1986-07-28,4.5927,4.6086,4.5125,4.5288,3922451,0
1986-07-29,4.5288,4.5368,4.4007,4.4169,4062433,0
1986-07-30,4.4647,4.5448,4.4244,4.5448,5788195,0
1986-07-31,4.5844,4.6407,4.5768,4.6086,4389387,0
1986-08-01,4.6165,4.6808,4.6007,4.6485,3159559,0
1986-08-04,4.6326,4.6566,4.5205,4.6165,2265685,0
1986-08-05,4.6326,4.6647,4.6086,4.6245,2639632,0
1986-08-06,4.6407,4.6407,4.6007,4.6326,1915733,0
1986-08-07,4.6086,4.6485,4.5368,4.5686,2761613,0
1986-08-08,4.5844,4.5927,4.4886,4.5125,2075710,0
1986-08-11,4.5125,4.6647,4.5045,4.6407,2871600,0
1986-08-12,4.6966,4.7046,4.6566,4.6966,3821465,0
1986-08-13,4.6966,4.7688,4.6647,4.7449,4137422,0
1986-08-14,4.7449,4.8166,4.7205,4.7688,2707623,0
1986-08-15,4.7607,4.7607,4.6647,4.6728,2199693,0
1986-08-18,4.6647,4.6808,4.5927,4.6566,2890595,0
1986-08-19,4.6086,4.6566,4.5844,4.6007,2322675,0
1986-08-20,4.6007,4.6326,4.5844,4.5927,3138562,0
1986-08-21,4.6007,4.6165,4.5526,4.6165,3627493,0
1986-08-22,4.6165,4.6485,4.6165,4.6245,1731757,0
1986-08-25,4.6326,4.6326,4.5768,4.5768,2232688,0
1986-08-26,4.5844,4.6728,4.5686,4.6647,3896455,0
1986-08-27,4.6407,4.6647,4.5686,4.5844,5298257,0
1986-08-28,4.5205,4.5448,4.4806,4.5125,4206414,0
1986-08-29,4.5045,4.5288,4.4727,4.4964,4519366,0
1986-09-02,4.4964,4.5125,4.3925,4.4085,4219412,0
1986-09-03,4.3526,4.3925,4.3449,4.3685,6628073,0
1986-09-04,4.3764,4.3764,4.2245,4.3605,11398412,0
1986-09-05,4.4085,4.4964,4.3204,4.3204,10398550,0
1986-09-08,4.3366,4.3925,4.3046,4.3366,7790914,0
1986-09-09,4.3526,4.4085,4.3366,4.3605,5969165,0
1986-09-10,4.3764,4.4085,4.3204,4.3366,6709062,0
1986-09-11,4.3366,4.3366,4.0804,4.161,10498539,0
1986-09-12,4.2328,4.2967,4.1047,4.1928,8941752,0
1986-09-15,4.1928,4.2328,4.1524,4.2006,5002303,0
1986-09-16,4.1366,4.1844,4.1047,4.161,4679345,0
1986-09-17,4.1524,4.1844,4.0484,4.0484,3057573,0
1986-09-18,4.0804,4.1366,4.0484,4.0885,3324534,0
1986-09-19,4.0885,4.0963,4.0164,4.0404,4319395,0
1986-09-22,4.0404,4.0885,4.0324,4.0885,4609355,0
1986-09-23,4.1125,4.1928,4.1047,4.1844,4819330,0
1986-09-24,4.2328,4.3046,4.1844,4.2726,6030160,0
1986-09-25,4.2726,4.2806,4.1524,4.1928,4168421,0
1986-09-26,4.1844,4.1844,4.1286,4.1447,4697346,0
1986-09-29,4.2006,4.2726,3.9045,4.2006,9418685,0
1986-09-30,4.1685,4.2726,4.1125,4.1685,5590219,0
1986-10-01,4.1286,4.2166,4.1206,4.1524,7615934,0
1986-10-02,4.1524,4.1928,4.1206,4.1844,2830605,0
1986-10-03,4.2245,4.2403,4.1524,4.1928,3297540,0
1986-10-06,4.2086,4.2565,4.1928,4.2245,2045714,0
1986-10-07,4.2403,4.2726,4.2086,4.2403,4358389,0
1986-10-08,4.2166,4.3526,4.2006,4.3526,2633627,0
1986-10-09,4.3764,4.4647,4.3685,4.3846,7132005,0
1986-10-10,4.3685,4.4085,4.3449,4.3449,2154699,0
1986-10-13,4.3526,4.3605,4.3127,4.3287,1093850,0
1986-10-14,4.3287,4.3526,4.2403,4.2726,3320537,0
1986-10-15,4.2726,4.3526,4.2649,4.3449,6449100,0
1986-10-16,4.3764,4.4886,4.3764,4.4566,6483092,0
1986-10-17,4.4727,4.4964,4.4487,4.4727,2979585,0
1986-10-20,4.4327,4.4327,4.3846,4.4327,3015579,0
1986-10-21,4.4327,4.4647,4.3846,4.4406,3017579,0
1986-10-22,4.4566,4.4886,4.4327,4.4487,3153559,0
1986-10-23,4.4566,4.5609,4.4406,4.5288,4711344,0
1986-10-24,4.5448,4.5686,4.5045,4.5205,1964725,0
1986-10-27,4.5045,4.5686,4.4727,4.5526,2722617,0
1986-10-28,4.5526,4.5768,4.5045,4.5125,2883596,0
1986-10-29,4.5125,4.5526,4.5045,4.5448,2281681,0
1986-10-30,4.5844,4.6007,4.5526,4.5844,3727479,0
1986-10-31,4.5844,4.5844,4.5288,4.5686,3134564,0
1986-11-03,4.5686,4.5844,4.5368,4.5844,2518648,0
1986-11-04,4.5448,4.5844,4.5125,4.5768,3348534,0
1986-11-05,4.5125,4.5686,4.5125,4.5448,3288541,0
1986-11-06,4.5205,4.5288,4.4327,4.4886,3422525,0
1986-11-07,4.4727,4.4964,4.4169,4.4327,2611640,0
1986-11-10,4.4244,4.4727,4.3764,4.4727,2856599,0
1986-11-11,4.5045,4.5448,4.4886,4.5368,2721620,0
1986-11-12,4.5368,4.5609,4.5125,4.5288,2117705,0
1986-11-13,4.5448,4.5526,4.4327,4.4327,2435660,0
1986-11-14,4.4085,4.5125,4.3846,4.4886,5371248,0
1986-11-17,4.4169,4.5045,4.4007,4.4487,3556507,0
1986-11-18,4.4244,4.4566,4.3287,4.3449,3983445,0
1986-11-19,4.3287,4.3764,4.3204,4.3449,3791473,0
1986-11-20,4.3846,4.4566,4.3526,4.4327,3726478,0
1986-11-21,4.4566,4.5288,4.4327,4.5205,4151422,0
1986-11-24,4.5205,4.6326,4.5045,4.6245,5333257,0
1986-11-25,4.6245,4.6326,4.5844,4.6245,3306538,0
1986-11-26,4.6086,4.6165,4.5768,4.5927,2212689,0
1986-11-28,4.5844,4.5927,4.5288,4.5368,2001719,0
1986-12-01,4.5288,4.5288,4.4487,4.5045,3719481,0
1986-12-02,4.5448,4.7205,4.5448,4.7205,7106007,0
1986-12-03,4.7125,4.7449,4.6728,4.7125,8176857,0
1986-12-04,4.7205,4.7607,4.7125,4.7369,5355253,0
1986-12-05,4.7369,4.7369,4.6728,4.6808,4110426,0
1986-12-08,4.7205,4.7769,4.6886,4.7528,7138002,0
1986-12-09,4.7528,4.7528,4.7125,4.7205,2498650,0
1986-12-10,4.7205,4.7847,4.7205,4.7607,3985445,0
1986-12-11,4.7847,4.7847,4.6966,4.7046,4861322,0
1986-12-12,4.6966,4.6966,4.6407,4.6566,3764473,0
1986-12-15,4.6326,4.6647,4.6007,4.6647,6016162,0
1986-12-16,4.6808,4.7046,4.6647,4.7046,5284266,0
1986-12-17,4.7125,4.7369,4.6566,4.6966,3710479,0
1986-12-18,4.7205,4.7449,4.7125,4.7286,7325980,0
1986-12-19,4.7205,4.7847,4.7046,4.7769,5888180,0
1986-12-22,4.7607,4.8089,4.7449,4.7927,5061294,0
1986-12-23,4.7927,4.8405,4.7688,4.7847,4749336,0
1986-12-24,4.7688,4.8645,4.7688,4.8645,3554504,0
1986-12-26,4.9765,4.9765,4.8645,4.9765,2851601,0
1986-12-29,4.9606,4.9687,4.8966,4.8966,2585637,0
1986-12-30,4.9048,4.9206,4.8645,4.8966,3139561,0
1986-12-31,4.8889,4.9765,4.8166,4.8405,2141702,0
1987-01-02,4.8566,4.9448,4.8566,4.9448,2908598,0
1987-01-05,4.9765,5.0405,4.9606,5.0246,5829187,0
1987-01-06,5.0488,5.0568,4.9765,5.0085,3371531,0
1987-01-07,4.9926,5.1446,4.9847,5.0888,6582083,0
1987-01-08,5.1367,5.2088,5.1286,5.1689,6834048,0
1987-01-09,5.185,5.185,5.1286,5.1367,4779334,0
1987-01-12,5.1286,5.1765,5.0966,5.1286,4583359,0
1987-01-13,5.1286,5.1286,5.0729,5.1125,3731481,0
1987-01-14,5.0647,5.1606,5.0568,5.1527,3680489,0
1987-01-15,5.185,5.2327,5.1446,5.1606,5087289,0
1987-01-16,5.1765,5.3048,5.1765,5.2966,5140283,0
1987-01-19,5.2247,5.3528,5.2088,5.3528,4736339,0
1987-01-20,5.3528,5.4169,5.2727,5.3288,4640353,0
1987-01-21,5.345,5.5047,5.345,5.4087,5352252,0
1987-01-22,5.3769,5.6088,5.361,5.5927,4630357,0
1987-01-23,5.6648,5.8248,5.2168,5.361,14098032,0
1987-01-26,5.345,5.3848,5.2727,5.345,6892041,0
1987-01-27,5.361,5.5367,5.361,5.4887,5528232,0
1987-01-28,5.5608,5.5927,5.4488,5.5047,5318256,0
1987-01-29,5.5449,5.5527,5.4724,5.4887,3835463,0
1987-01-30,5.4724,5.4887,5.361,5.4249,4519366,0
1987-02-02,5.4407,5.5205,5.4008,5.4887,3290540,0
1987-02-03,5.5367,5.5449,5.4169,5.4169,2317679,0
1987-02-04,5.4488,5.4724,5.4169,5.4567,2885599,0
1987-02-05,5.4724,5.5047,5.3769,5.4407,3060572,0
1987-02-06,5.4249,5.4887,5.4087,5.4567,2486654,0
1987-02-09,5.4647,5.4887,5.4407,5.4808,2075710,0
1987-02-10,5.4724,5.4808,5.361,5.4087,4046435,0
1987-02-11,5.3848,5.4328,5.3367,5.4249,3772474,0
1987-02-12,5.4328,5.5367,5.4328,5.5047,4655347,0
1987-02-13,5.4887,5.7285,5.4887,5.7048,4882320,0
1987-02-17,5.6966,5.9208,5.6891,5.9129,5543225,0
1987-02-18,5.977,6.0645,5.7128,5.8407,7190997,0
1987-02-19,5.889,5.9048,5.7365,5.7365,4675346,0
1987-02-20,5.801,5.8567,5.7608,5.8567,3147564,0
1987-02-23,5.8407,5.8488,5.7048,5.785,4836323,0
1987-02-24,5.785,5.8728,5.7447,5.8488,3332532,0
1987-02-25,5.889,6.017,5.8329,5.9208,4899319,0
1987-02-26,5.9129,5.9608,5.8407,5.9129,2612637,0
1987-02-27,5.9288,5.9367,5.8488,5.8728,2376666,0
1987-03-02,5.8728,5.9048,5.801,5.801,2651628,0
1987-03-03,5.801,5.8169,5.7608,5.785,2906590,0
1987-03-04,5.8087,5.9448,5.801,5.9129,4443383,0
1987-03-05,6.017,6.0569,5.9288,5.9448,3797469,0
1987-03-06,5.9448,5.9448,5.889,5.9448,2638632,0
1987-03-09,5.9288,5.9288,5.8248,5.8728,3223548,0
1987-03-10,5.8567,5.889,5.8248,5.8567,2382667,0
1987-03-11,5.897,5.9608,5.801,5.8248,3456519,0
1987-03-12,5.8248,5.8488,5.7608,5.785,3761475,0
1987-03-13,5.8407,5.8407,5.785,5.8169,2318677,0
1987-03-16,5.8169,5.8329,5.7527,5.8329,2607638,0
1987-03-17,5.8169,6.0327,5.8087,5.9929,6002166,0
1987-03-18,6.1526,6.5369,6.1047,6.2648,25396455,0
1987-03-19,6.2488,6.4169,6.2488,6.4169,9136727,0
1987-03-20,6.4571,6.473,6.369,6.4412,6554085,0
1987-03-23,6.425,6.4571,6.2808,6.4412,7317978,0
1987-03-24,6.3849,6.4169,6.2488,6.305,5804193,0
1987-03-25,6.2967,6.2967,6.1848,6.2488,4098428,0
1987-03-26,6.2488,6.2967,6.1526,6.1526,4482373,0
1987-03-27,6.1688,6.1688,5.8728,6.009,6733062,0
1987-03-30,5.9129,5.985,5.6891,5.9129,9929616,0
1987-03-31,5.985,6.009,5.9288,5.9688,4134422,0
1987-04-01,5.9448,5.977,5.897,5.9448,4290402,0
1987-04-02,5.985,6.017,5.889,5.9527,5175276,0
1987-04-03,5.977,6.321,5.9448,6.2648,4550362,0
1987-04-06,6.2808,6.3129,6.2169,6.2488,3517509,0
1987-04-07,6.2648,6.3606,6.1769,6.1931,3996443,0
1987-04-08,6.201,6.2409,6.0729,6.1208,4382387,0
1987-04-09,6.1366,6.1366,5.9448,5.977,4947306,0
1987-04-10,5.9208,6.0809,5.897,5.9527,4500373,0
1987-04-13,5.9527,6.009,5.7048,5.7527,4058435,0
1987-04-14,5.6008,5.6648,5.5608,5.6248,9236712,0
1987-04-15,5.8407,5.8488,5.6729,5.8248,5786192,0
1987-04-16,5.8567,5.9608,5.8407,5.8648,3602500,0
1987-04-20,5.889,5.9288,5.7285,5.7687,3786469,0
1987-04-21,5.7128,6.0009,5.6729,5.985,4427383,0
1987-04-22,5.977,6.0327,5.8407,5.8567,4762333,0
1987-04-23,5.8567,5.9048,5.7527,5.8087,2963585,0
1987-04-24,5.7527,5.7608,5.6409,5.6807,4825325,0
1987-04-27,5.5847,5.7608,5.5449,5.6966,5931173,0
1987-04-28,5.6807,5.7687,5.6807,5.7365,3335533,0
1987-04-29,5.7527,5.801,5.7365,5.7527,2965586,0
1987-04-30,5.7365,5.8728,5.7365,5.8488,2585637,0
1987-05-01,5.8329,5.8567,5.7048,5.7527,2755614,0
1987-05-04,5.7365,5.7527,5.5847,5.7365,4275403,0
1987-05-05,5.7768,5.9129,5.7608,5.9048,3949447,0
1987-05-06,5.9208,5.977,5.8407,5.897,3730478,0
1987-05-07,5.9129,5.9129,5.7285,5.7687,3938452,0
1987-05-08,5.8087,5.8248,5.6648,5.7128,2697625,0
1987-05-11,5.7207,5.8567,5.6966,5.7048,4415385,0
1987-05-12,5.6891,5.785,5.6891,5.785,2825608,0
1987-05-13,5.801,5.8248,5.6891,5.7927,2216694,0
1987-05-14,5.785,5.8407,5.7527,5.8407,2656630,0
1987-05-15,5.785,5.785,5.6729,5.7207,2615637,0
1987-05-18,5.6008,5.6729,5.5687,5.6729,3702480,0
1987-05-19,5.6648,5.6648,5.4724,5.5205,5865182,0
1987-05-20,5.5047,5.5768,5.4808,5.5205,4449376,0
1987-05-21,5.5608,5.6008,5.4887,5.5047,2845605,0
1987-05-22,5.513,5.5608,5.4808,5.5205,2611640,0
1987-05-26,5.5847,5.6729,5.5527,5.6729,4013440,0
1987-05-27,5.649,5.7207,5.649,5.6729,3097568,0
1987-05-28,5.6891,5.7687,5.6648,5.7365,2240684,0
1987-05-29,5.7927,5.801,5.7128,5.7285,2376666,0
1987-06-01,5.7608,5.7687,5.7285,5.7527,1857738,0
1987-06-02,5.7285,5.7687,5.6891,5.7048,1807749,0
1987-06-03,5.7285,5.8407,5.7128,5.8407,2794611,0
1987-06-04,5.8648,5.8728,5.8248,5.8567,1724759,0
1987-06-05,5.8567,5.8567,5.7365,5.7447,2107705,0
1987-06-08,5.7687,5.8567,5.7365,5.8329,1972724,0
1987-06-09,5.8488,5.9048,5.8248,5.8407,5648208,0
1987-06-10,5.7365,5.897,5.7048,5.7365,4692847,0
1987-06-11,5.7608,5.7768,5.6729,5.7207,2933587,0
1987-06-12,5.7768,5.8809,5.7608,5.8809,2274182,0
1987-06-15,5.9448,6.0009,5.9288,5.9688,3050572,0
1987-06-16,6.0729,6.1047,6.017,6.1047,3543005,0
1987-06-17,6.1047,6.1208,6.017,6.1208,3190551,0
1987-06-18,6.1208,6.1208,6.0009,6.041,1750256,0
1987-06-19,6.0569,6.0729,5.985,5.985,4905814,0
1987-06-22,6.017,6.1607,6.0009,6.1451,3330034,0
1987-06-23,6.1769,6.3129,6.1208,6.2249,4471377,0
1987-06-24,6.2091,6.2328,6.0569,6.0888,2460655,0
1987-06-25,6.1607,6.2091,6.1208,6.1208,3766975,0
1987-06-26,6.0968,6.1769,6.0968,6.0968,2540645,0
1987-06-29,6.0888,6.1289,6.0569,6.0569,1449796,0
1987-06-30,6.0888,6.0968,5.9048,5.9048,2598637,0
1987-07-01,5.9208,5.9367,5.8488,5.8648,1901734,0
1987-07-02,5.9208,5.9688,5.9048,5.9367,2396665,0
1987-07-06,6.009,6.009,5.8809,5.9367,2769111,0
1987-07-07,5.9367,6.0729,5.9367,6.0248,1823243,0
1987-07-08,6.041,6.1451,5.9929,6.1131,2694128,0
1987-07-09,6.1289,6.1289,5.9048,5.9527,3419024,0
1987-07-10,5.985,5.985,5.8648,5.9048,2079711,0
1987-07-13,5.9208,5.9208,5.7285,5.7927,2838606,0
1987-07-14,5.7768,5.9688,5.7447,5.9688,2315178,0
1987-07-15,5.8488,5.9367,5.8169,5.8809,2546145,0
1987-07-16,5.9367,5.9527,5.8648,5.9208,1690764,0
1987-07-17,5.9688,6.0968,5.9527,6.0888,4174417,0
1987-07-20,6.0569,6.0569,5.9208,5.9208,1999720,0
1987-07-21,5.9048,5.9929,5.8488,5.8809,3975442,0
1987-07-22,5.8488,5.8648,5.5927,5.6088,6399107,0
1987-07-23,5.6729,5.6891,5.5205,5.6569,5649213,0
1987-07-24,5.6569,5.7128,5.5927,5.6966,3022076,0
1987-07-27,5.6966,5.7285,5.6248,5.7285,3010082,0
1987-07-28,5.7608,5.7768,5.6409,5.6729,3853462,0
1987-07-29,5.6729,5.7447,5.5847,5.6966,7548948,0
1987-07-30,5.8809,6.009,5.8169,5.9688,6849044,0
1987-07-31,5.985,6.0968,5.9527,6.0569,3560502,0
1987-08-03,5.9688,6.009,5.9367,5.9688,3259543,0
1987-08-04,5.9048,5.9208,5.7608,5.7927,3300041,0
1987-08-05,5.8488,5.9208,5.8488,5.9048,3151057,0
1987-08-06,5.9048,6.0729,5.889,6.0569,4400384,0
1987-08-07,6.0888,6.1607,6.0569,6.0968,3987943,0
1987-08-10,6.1769,6.2328,6.1451,6.2328,4764338,0
1987-08-11,6.2967,6.3849,6.1769,6.2648,6049156,0
1987-08-12,6.2328,6.401,6.201,6.321,4796330,0
1987-08-13,6.3529,6.425,6.321,6.3849,4472375,0
1987-08-14,6.3849,6.4089,6.2488,6.2967,3372026,0
1987-08-17,6.2967,6.3529,6.1769,6.2169,3893956,0
1987-08-18,6.1131,6.1607,5.9929,6.1607,3575998,0
1987-08-19,6.1289,6.1451,5.985,6.1289,2635132,0
1987-08-20,6.1607,6.2328,6.0888,6.2328,3975442,0
1987-08-21,6.2328,6.2488,6.1289,6.1769,3099069,0
1987-08-24,6.1931,6.201,6.0569,6.1769,3489012,0
1987-08-25,6.201,6.2967,6.201,6.2488,3209551,0
1987-08-26,6.2169,6.3529,6.1607,6.321,3828965,0
1987-08-27,6.2967,6.305,6.1289,6.1451,2692624,0
1987-08-28,6.1451,6.1607,6.0248,6.0569,3634493,0
1987-08-31,6.0248,6.1769,5.9929,6.0968,3106565,0
1987-09-01,6.1289,6.2648,5.9929,6.0248,3206057,0
1987-09-02,6.0569,6.0569,5.8809,5.9929,4276404,0
1987-09-03,5.9929,6.0968,5.8809,5.9929,3351035,0
1987-09-04,6.009,6.0729,5.8809,5.8809,2721620,0
1987-09-08,5.8488,5.8648,5.5527,5.7285,6949032,0
1987-09-09,5.6966,5.7447,5.6409,5.7128,2842101,0
1987-09-10,5.8169,5.8329,5.7447,5.7927,2784611,0
1987-09-11,5.801,5.985,5.801,5.9367,2173199,0
1987-09-14,6.0248,6.0729,5.9527,6.041,3162558,0
1987-09-15,6.041,6.041,5.8488,5.8809,3347533,0
1987-09-16,5.8648,5.8648,5.7768,5.801,3491511,0
1987-09-17,5.8809,5.9048,5.8169,5.8648,3187553,0
1987-09-18,6.0569,6.1607,6.009,6.0569,7298984,0
1987-09-21,6.1769,6.201,5.8648,5.889,4946312,0
1987-09-22,5.889,6.0888,5.8169,6.0248,3866462,0
1987-09-23,6.0248,6.1769,6.009,6.1607,4037437,0
1987-09-24,6.1607,6.2488,6.1131,6.1451,2754616,0
1987-09-25,6.1607,6.1769,6.0729,6.0968,1862738,0
1987-09-28,6.1289,6.2488,6.1289,6.1289,2810606,0
1987-09-29,6.1607,6.2169,6.0645,6.0968,2344675,0
1987-09-30,6.0809,6.1131,5.9608,6.041,3264544,0
1987-10-01,6.009,6.2808,5.9929,6.2328,3513509,0
1987-10-02,6.2648,6.3928,6.2648,6.369,6199134,0
1987-10-05,6.369,6.3849,6.1848,6.2328,3189056,0
1987-10-06,6.2488,6.2488,5.9448,5.977,3273042,0
1987-10-07,5.9448,5.977,5.8407,5.9208,5249264,0
1987-10-08,5.9367,5.9448,5.785,5.8567,3353031,0
1987-10-09,5.8248,5.8567,5.7207,5.7207,2433159,0
1987-10-12,5.7527,5.7687,5.6169,5.6648,4424382,0
1987-10-13,5.7365,5.7687,5.6327,5.7687,3451517,0
1987-10-14,5.6169,5.6648,5.4087,5.4724,5849183,0
1987-10-15,5.2569,5.4087,5.2569,5.2727,8898758,0
1987-10-16,5.2168,5.2485,5.0488,5.0488,11918836,0
1987-10-19,4.8405,4.8405,3.8245,4.5448,17266591,0
1987-10-20,4.3046,4.7847,3.3765,4.4244,16944137,0
1987-10-21,4.8405,5.1446,4.7847,5.1286,10851485,0
1987-10-22,4.5448,5.0488,4.5448,4.7528,8839764,0
1987-10-23,4.5768,5.0246,4.5609,4.8889,4216413,0
1987-10-26,4.4806,4.5609,4.3366,4.3605,4441879,0
1987-10-27,4.7847,4.8405,4.5448,4.6326,4678348,0
1987-10-28,4.4806,4.8889,4.4647,4.8009,5049297,0
1987-10-29,5.0246,5.2569,4.8566,5.201,8548808,0
1987-10-30,5.3528,5.4087,5.1689,5.201,5999162,0
1987-11-02,4.9606,5.2168,4.9287,5.201,2970585,0
1987-11-03,4.9926,5.0647,4.7369,4.9765,4286403,0
1987-11-04,4.8405,4.9765,4.7688,4.8889,4963306,0
1987-11-05,4.8889,5.2485,4.8889,5.201,5299261,0
1987-11-06,5.2327,5.3208,4.8566,4.9606,3157060,0
1987-11-09,4.8405,4.8889,4.6485,4.6808,4199915,0
1987-11-10,4.5768,4.7369,4.5125,4.5844,5449239,0
1987-11-11,4.7847,4.8089,4.5844,4.6485,3275542,0
1987-11-12,4.9287,4.9606,4.8405,4.8731,4546865,0
1987-11-13,4.9048,4.9448,4.8089,4.9048,2695125,0
1987-11-16,4.9606,5.3208,4.8009,4.8405,2569644,0
1987-11-17,4.7528,4.8248,4.7205,4.8089,3203553,0
1987-11-18,4.8248,4.9606,4.7528,4.9448,2509649,0
1987-11-19,4.9048,4.9765,4.8089,4.8731,2719620,0
1987-11-20,4.7528,4.8248,4.6808,4.7688,4932814,0
1987-11-23,4.7847,4.8089,4.7369,4.7847,2254185,0
1987-11-24,4.8405,4.9206,4.8405,4.9048,4386891,0
1987-11-25,4.8731,5.1446,4.8566,5.0085,4878817,0
1987-11-27,4.9448,4.9448,4.8009,4.8009,1643269,0
1987-11-30,4.6007,4.6165,4.3366,4.5609,6749056,0
1987-12-01,4.6007,4.7046,4.5609,4.7046,3859962,0
1987-12-02,4.6326,4.8731,4.6165,4.8009,3266046,0
1987-12-03,4.8248,4.8566,4.5768,4.6007,3750975,0
1987-12-04,4.5609,4.7528,4.4806,4.7046,4019938,0
1987-12-07,4.7046,4.7847,4.6966,4.7688,2307179,0
1987-12-08,4.7688,4.9048,4.7369,4.9048,3820468,0
1987-12-09,4.9206,5.0085,4.8731,4.9606,4999301,0
1987-12-10,4.7205,4.9765,4.7205,4.8405,4344891,0
1987-12-11,4.8248,4.9048,4.8089,4.9048,3081071,0
1987-12-14,4.8731,5.1286,4.8731,5.0246,4422887,0
1987-12-15,5.0966,5.1446,5.0246,5.0647,3439518,0
1987-12-16,5.033,5.2887,5.0246,5.2569,4182418,0
1987-12-17,5.3528,5.3528,5.1446,5.1689,3739477,0
1987-12-18,5.1446,5.3208,5.1446,5.2887,4999301,0
1987-12-21,5.3048,5.3687,5.2727,5.3048,3026579,0
1987-12-22,5.2727,5.3208,5.1689,5.2887,2344171,0
1987-12-23,5.201,5.3048,5.185,5.185,3729481,0
1987-12-24,5.2168,5.2485,5.185,5.201,753896,0
1987-12-28,5.0806,5.0806,4.8731,5.0806,2124703,0
1987-12-29,5.0806,5.1446,5.0246,5.0246,1316319,0
1987-12-30,5.0246,5.2168,5.0246,5.1446,1652771,0
1987-12-31,5.1286,5.1286,4.9765,4.9765,2193693,0
1988-01-04,5.0085,5.2408,5.0006,5.2247,3388028,0
1988-01-05,5.3129,5.4087,5.2088,5.2727,4353393,0
1988-01-06,5.2247,5.2966,5.1925,5.2247,2397167,0
1988-01-07,5.0888,5.4169,5.0888,5.3288,2365668,0
1988-01-08,5.2569,5.3288,4.8009,4.8731,3385031,0
1988-01-11,4.9524,5.0246,4.9048,5.0085,3488515,0
1988-01-12,5.0246,5.1446,4.8889,5.1208,2949586,0
1988-01-13,5.0405,5.1925,5.0006,5.1208,2837104,0
1988-01-14,5.0888,5.1765,5.0568,5.105,1502288,0
1988-01-15,5.2247,5.2806,5.1367,5.1765,4138922,0
1988-01-18,5.1765,5.2247,5.0729,5.105,2181696,0
1988-01-19,5.0085,5.1208,4.9687,5.0246,3081071,0
1988-01-20,4.9687,5.0085,4.8166,4.8327,7498952,0
1988-01-21,4.8731,4.9524,4.8009,4.9206,4411386,0
1988-01-22,4.9524,5.0568,4.9524,5.0085,1499291,0
1988-01-25,5.0729,5.2088,5.0568,5.1367,2025714,0
1988-01-26,5.105,5.1208,5.0568,5.1208,1884240,0
1988-01-27,5.2569,5.2806,5.0729,5.1765,4529369,0
1988-01-28,5.2088,5.2966,5.1925,5.2806,4144922,0
1988-01-29,5.3129,5.345,5.2408,5.3129,3013581,0
1988-02-01,5.2806,5.361,5.2727,5.3129,2598138,0
1988-02-02,5.2569,5.3288,5.2247,5.2966,2728617,0
1988-02-03,5.2569,5.2966,5.0246,5.1208,2319678,0
1988-02-04,5.1367,5.1606,4.9524,5.0568,2736619,0
1988-02-05,5.0405,5.1925,5.0405,5.1367,1838246,0
1988-02-08,5.1208,5.2727,5.105,5.1925,1898236,0
1988-02-09,5.2727,5.2727,5.1446,5.2408,2292179,0
1988-02-10,5.2569,5.3769,5.2247,5.361,3587501,0
1988-02-11,5.361,5.3769,5.2727,5.2966,1855244,0
1988-02-12,5.2569,5.361,5.2569,5.345,1990721,0
1988-02-16,5.361,5.3929,5.2727,5.3288,3234548,0
1988-02-17,5.345,5.3929,5.2408,5.2569,2908093,0
1988-02-18,5.2806,5.2806,5.2247,5.2727,1655770,0
1988-02-19,5.2408,5.3769,5.1606,5.3769,2343172,0
1988-02-22,5.361,5.4169,5.2966,5.4087,2988080,0
1988-02-23,5.4328,5.4328,5.3288,5.4087,3013079,0
1988-02-24,5.3929,5.4808,5.3769,5.4169,2773111,0
1988-02-25,5.3769,5.4328,5.1925,5.2247,3541506,0
1988-02-26,5.2408,5.2569,5.1446,5.2569,2147202,0
1988-02-29,5.2569,5.4169,5.2569,5.4169,2295680,0
1988-03-01,5.4328,5.4488,5.3288,5.4087,3820966,0
1988-03-02,5.4968,5.5367,5.4328,5.4647,4508371,0
1988-03-03,5.4647,5.4808,5.361,5.4169,2739618,0
1988-03-04,5.3929,5.4087,5.2727,5.361,2405160,0
1988-03-07,5.3929,5.3929,5.3288,5.361,1690764,0
1988-03-08,5.4169,5.4647,5.3929,5.4169,3134064,0
1988-03-09,5.4087,5.4169,5.3288,5.3929,2403666,0
1988-03-10,5.4087,5.4488,5.2806,5.2806,2419159,0
1988-03-11,5.2966,5.345,5.105,5.1925,4054935,0
1988-03-14,5.1925,5.2966,5.1606,5.2806,2271686,0
1988-03-15,5.2806,5.361,5.2408,5.2806,1457798,0
1988-03-16,5.2569,5.2966,5.2088,5.2966,1939230,0
1988-03-17,5.2966,5.4328,5.2727,5.4328,3909451,0
1988-03-18,5.4808,5.4968,5.3929,5.4169,4318396,0
1988-03-21,5.345,5.361,5.2806,5.3288,3610992,0
1988-03-22,5.3769,5.3929,5.2806,5.3288,2486654,0
1988-03-23,5.345,5.345,5.1606,5.1925,5199274,0
1988-03-24,5.1606,5.1606,5.0888,5.1367,3205051,0
1988-03-25,5.1208,5.1527,5.033,5.1367,3302540,0
1988-03-28,5.105,5.1527,5.0806,5.1208,3122064,0
1988-03-29,5.185,5.201,5.0966,5.1208,2520149,0
1988-03-30,5.1367,5.1367,4.9687,5.0488,2868099,0
1988-03-31,4.9687,5.033,4.9687,5.0167,2962088,0
1988-04-04,4.9687,4.9847,4.8645,4.8966,2631129,0
1988-04-05,4.9125,4.9367,4.8806,4.9367,1952226,0
1988-04-06,4.9287,5.1208,4.9125,5.1208,5249264,0
1988-04-07,5.1527,5.201,5.1208,5.185,2442658,0
1988-04-08,5.1689,5.3208,5.1527,5.2569,2081708,0
1988-04-11,5.2485,5.2887,5.1367,5.2168,2774114,0
1988-04-12,5.201,5.2327,5.1208,5.1689,2778110,0
1988-04-13,5.1367,5.185,5.0806,5.185,2752617,0
1988-04-14,5.0006,5.0966,4.9125,4.9524,3875961,0
1988-04-15,4.9367,4.9524,4.8009,4.9287,8881259,0
1988-04-18,4.9367,4.9367,4.8487,4.8966,3003582,0
1988-04-19,4.8966,4.9367,4.7847,4.7847,3920453,0
1988-04-20,4.7847,4.9125,4.7688,4.8327,4999301,0
1988-04-21,4.8645,4.9524,4.7847,4.8487,4134922,0
1988-04-22,4.8806,4.9847,4.8645,4.9524,2262683,0
1988-04-25,4.9524,5.0488,4.9287,5.0167,2161199,0
1988-04-26,5.033,5.1208,5.0167,5.0488,3061571,0
1988-04-27,5.0647,5.0806,4.9687,5.0006,1555286,0
1988-04-28,4.9687,4.9687,4.9287,4.9687,1933229,0
1988-04-29,4.9524,4.9847,4.9125,4.9524,2104708,0
1988-05-02,4.9524,4.9524,4.8806,4.9287,2026216,0
1988-05-03,4.9287,4.9847,4.8966,4.9524,3144561,0
1988-05-04,4.9524,4.9687,4.8966,4.9125,1587278,0
1988-05-05,4.8966,4.9125,4.7847,4.8166,4336895,0
1988-05-06,4.7847,4.8487,4.7607,4.7607,3515011,0
1988-05-09,4.7607,4.8009,4.7286,4.8009,2582138,0
1988-05-10,4.8166,4.8645,4.8009,4.8487,2731617,0
1988-05-11,4.7847,4.8166,4.6485,4.7286,5249264,0
1988-05-12,4.7449,4.7688,4.6966,4.6966,2894096,0
1988-05-13,4.7607,4.8327,4.7449,4.8327,3887457,0
1988-05-16,4.8487,4.9287,4.7847,4.9125,2592138,0
1988-05-17,4.9524,4.9847,4.8166,4.8327,4348892,0
1988-05-18,4.8166,4.8327,4.7286,4.7449,2255685,0
1988-05-19,4.7286,4.8327,4.6485,4.8166,2486154,0
1988-05-20,4.8327,4.8645,4.7607,4.8645,2047218,0
1988-05-23,4.8645,4.8806,4.7847,4.8327,1258327,0
1988-05-24,4.8166,4.8645,4.8009,4.8645,1938730,0
1988-05-25,4.8806,4.9287,4.8645,4.8806,3530509,0
1988-05-26,4.8487,4.9524,4.8487,4.9524,1757756,0
1988-05-27,4.9524,4.9524,4.8806,4.9125,1853740,0
1988-05-31,4.9287,5.1208,4.9287,5.105,3243548,0
1988-06-01,5.105,5.3048,5.105,5.3048,4238409,0
1988-06-02,5.2887,5.2887,5.2168,5.2168,2644129,0
1988-06-03,5.0966,5.105,4.9524,5.033,8515311,0
1988-06-06,5.0006,5.0167,4.9125,4.9367,4602359,0
1988-06-07,4.9287,4.9847,4.8966,4.9367,3830963,0
1988-06-08,4.9524,5.1208,4.9367,5.0966,6299125,0
1988-06-09,5.0647,5.1208,5.0488,5.0488,3132062,0
1988-06-10,5.0966,5.1208,5.0488,5.0647,2167198,0
1988-06-13,5.0647,5.105,5.0488,5.0647,2495151,0
1988-06-14,5.1208,5.1689,5.0806,5.105,3560001,0
1988-06-15,5.0647,5.1367,5.0647,5.1367,1535786,0
1988-06-16,5.0966,5.0966,5.0006,5.0488,2452660,0
1988-06-17,5.0806,5.0806,4.9367,5.0006,4884820,0
1988-06-20,4.9367,5.0006,4.9287,4.9687,1932230,0
1988-06-21,5.0006,5.0167,4.8487,4.9367,3439020,0
1988-06-22,5.0488,5.0806,4.9125,5.0006,4034440,0
1988-06-23,5.0006,5.0167,4.9287,4.9687,2489152,0
1988-06-24,4.9847,5.0006,4.8966,4.8966,3160559,0
1988-06-27,4.8889,4.9448,4.8089,4.8966,4742838,0
1988-06-28,4.9125,5.0246,4.8966,4.9926,2960588,0
1988-06-29,4.9765,5.0246,4.9125,5.0085,2870598,0
1988-06-30,4.9926,5.0246,4.9606,4.9926,2300177,0
1988-07-01,5.0085,5.0246,4.8966,4.9287,2617139,0
1988-07-05,4.8966,4.9765,4.8889,4.9606,3288042,0
1988-07-06,4.9287,4.9606,4.8405,4.8966,3274541,0
1988-07-07,4.8966,4.9606,4.8731,4.9448,2624135,0
1988-07-08,4.9125,4.9765,4.9125,4.9287,1785252,0
1988-07-11,4.9125,4.9448,4.8731,4.8966,2378667,0
1988-07-12,4.8966,4.9125,4.8731,4.9125,2139700,0
1988-07-13,4.8966,4.9125,4.8566,4.8731,3355034,0
1988-07-14,4.8966,4.9125,4.8566,4.8889,3768474,0
1988-07-15,4.8889,5.0246,4.8889,5.0085,3783972,0
1988-07-18,4.9926,4.9926,4.9125,4.9765,2543143,0
1988-07-19,4.9926,5.0246,4.9125,4.9765,2545143,0
1988-07-20,4.9926,5.0888,4.9765,5.0568,3096067,0
1988-07-21,5.0729,5.1125,5.0246,5.0729,4189414,0
1988-07-22,5.0729,5.0729,4.9448,4.9926,2982581,0
1988-07-25,4.9606,5.0568,4.9606,5.0568,1831244,0
1988-07-26,5.0405,5.1286,5.0405,5.1125,2546145,0
1988-07-27,5.1286,5.1925,5.0568,5.0888,2490156,0
1988-07-28,5.0888,5.2088,5.0888,5.1925,2901093,0
1988-07-29,5.2088,5.3288,5.1765,5.3129,4046435,0
1988-08-01,5.3288,5.3929,5.3048,5.3288,2284684,0
1988-08-02,5.3048,5.361,5.2887,5.3048,2181198,0
1988-08-03,5.3048,5.3769,5.2569,5.3288,2338175,0
1988-08-04,5.361,5.3769,5.2408,5.2408,2172698,0
1988-08-05,5.2247,5.2569,5.1606,5.2088,2021221,0
1988-08-08,5.2088,5.2727,5.1765,5.1925,1286319,0
1988-08-09,5.1925,5.2247,5.0568,5.1925,1743256,0
1988-08-10,5.1765,5.1925,5.0568,5.0966,2075211,0
1988-08-11,5.0966,5.1446,5.0729,5.1446,1441301,0
1988-08-12,5.1125,5.1765,5.0966,5.1765,1817744,0
1988-08-15,5.1446,5.1606,5.0729,5.0729,1157340,0
1988-08-16,5.0729,5.2569,5.0568,5.2247,3359531,0
1988-08-17,5.2088,5.2569,5.1286,5.1606,2398167,0
1988-08-18,5.1606,5.2088,5.1286,5.1925,1654768,0
1988-08-19,5.2088,5.2088,5.1125,5.1125,2471656,0
1988-08-22,5.1446,5.1446,5.0246,5.0405,1637272,0
1988-08-23,5.0888,5.1765,5.0568,5.1606,1771753,0
1988-08-24,5.1765,5.2247,5.1446,5.2247,2674626,0
1988-08-25,5.1606,5.1765,5.1286,5.1446,1240326,0
1988-08-26,5.1446,5.1765,5.1286,5.1765,913874,0
1988-08-29,5.1765,5.2887,5.1765,5.2887,1861242,0
1988-08-30,5.2887,5.3129,5.2569,5.2727,1501290,0
1988-08-31,5.2887,5.3048,5.2088,5.2247,1160837,0
1988-09-01,5.1765,5.1925,5.0729,5.1125,2199191,0
1988-09-02,5.2088,5.3048,5.1606,5.2727,3548005,0
1988-09-06,5.3048,5.3769,5.2887,5.361,2623635,0
1988-09-07,5.4087,5.4249,5.361,5.3929,2226188,0
1988-09-08,5.3929,5.4407,5.361,5.4249,2735116,0
1988-09-09,5.4407,5.4567,5.345,5.4249,2324176,0
1988-09-12,5.3929,5.4087,5.361,5.3769,1845741,0
1988-09-13,5.361,5.4407,5.3288,5.4249,1540785,0
1988-09-14,5.4887,5.5047,5.3769,5.4087,4632353,0
1988-09-15,5.3929,5.4249,5.361,5.361,2266683,0
1988-09-16,5.3288,5.4249,5.3288,5.4087,4319395,0
1988-09-19,5.3769,5.3929,5.2887,5.345,1685765,0
1988-09-20,5.3129,5.3929,5.3129,5.3929,1173836,0
1988-09-21,5.3769,5.4087,5.345,5.3929,1427300,0
1988-09-22,5.3929,5.4087,5.361,5.4087,1108845,0
1988-09-23,5.3769,5.3929,5.345,5.3929,1872238,0
1988-09-26,5.3769,5.4087,5.2727,5.3769,626411,0
1988-09-27,5.3929,5.4087,5.345,5.345,1043857,0
1988-09-28,5.345,5.3769,5.3129,5.361,1317818,0
1988-09-29,5.361,5.5047,5.361,5.4724,4646852,0
1988-09-30,5.4724,5.529,5.4567,5.4724,4502873,0
1988-10-03,5.4567,5.4724,5.4008,5.4724,2452156,0
1988-10-04,5.4887,5.4887,5.4488,5.4567,1078849,0
1988-10-05,5.4724,5.5047,5.4328,5.5047,1965225,0
1988-10-06,5.5047,5.5047,5.4328,5.4724,1959726,0
1988-10-07,5.5047,5.649,5.4724,5.649,4439879,0
1988-10-10,5.6008,5.649,5.5847,5.6169,1119844,0
1988-10-11,5.6169,5.6327,5.5687,5.6008,1468796,0
1988-10-12,5.5687,5.6807,5.4488,5.4724,3041575,0
1988-10-13,5.4328,5.4887,5.4328,5.4724,2040215,0
1988-10-14,5.5367,5.5367,5.4328,5.4488,2485652,0
1988-10-17,5.4328,5.5047,5.4169,5.4887,2510148,0
1988-10-18,5.4887,5.5367,5.4567,5.5367,1431300,0
1988-10-19,5.5205,5.5687,5.4169,5.4567,2701123,0
1988-10-20,5.4567,5.6008,5.4488,5.6008,2962088,0
1988-10-21,5.5847,5.6169,5.5367,5.6169,3227549,0
1988-10-24,5.6169,5.6169,5.5367,5.5847,2801612,0
1988-10-25,5.6008,5.6169,5.5687,5.6008,1460296,0
1988-10-26,5.6169,5.6327,5.5847,5.6169,1941228,0
1988-10-27,5.6008,5.6008,5.4724,5.5527,3305539,0
1988-10-28,5.5527,5.5847,5.5047,5.5205,2456157,0
1988-10-31,5.5047,5.5687,5.5047,5.5205,1542784,0
1988-11-01,5.5205,5.5687,5.4008,5.5367,1973723,0
1988-11-02,5.5367,5.5847,5.5205,5.5847,1854242,0
1988-11-03,5.5847,5.5847,5.5367,5.5367,1280822,0
1988-11-04,5.5047,5.5205,5.4488,5.4488,1678267,0
1988-11-07,5.4169,5.4328,5.3528,5.3848,2307678,0
1988-11-08,5.3848,5.4008,5.2887,5.3048,3777474,0
1988-11-09,5.3208,5.3367,5.2727,5.3048,2434161,0
1988-11-10,5.3367,5.3528,5.3048,5.3528,2266683,0
1988-11-11,5.3208,5.3367,5.2247,5.2247,3998441,0
1988-11-14,5.2727,5.2727,5.1925,5.2088,2796113,0
1988-11-15,5.2247,5.2887,5.2247,5.2569,2013220,0
1988-11-16,5.2727,5.2887,5.1527,5.1689,2890595,0
1988-11-17,5.2408,5.2569,5.1765,5.2088,1893732,0
1988-11-18,5.2247,5.2569,5.1925,5.2569,2693624,0
1988-11-21,5.2569,5.2887,5.1689,5.2887,2248186,0
1988-11-22,5.2727,5.4328,5.2569,5.4169,1464796,0
1988-11-23,5.3848,5.4887,5.3848,5.4724,1555286,0
1988-11-25,5.4169,5.4169,5.2887,5.3367,1731757,0
1988-11-28,5.3528,5.4169,5.3528,5.3848,1102346,0
1988-11-29,5.3687,5.4887,5.3687,5.4567,2482653,0
1988-11-30,5.4887,5.5205,5.4567,5.5205,1852243,0
1988-12-01,5.5205,5.5527,5.4887,5.5367,2631129,0
1988-12-02,5.4887,5.5527,5.4724,5.5205,4034937,0
1988-12-05,5.5527,5.6008,5.5205,5.5527,2076210,0
1988-12-06,5.5687,5.649,5.5367,5.649,3302540,0
1988-12-07,5.6327,5.6807,5.6008,5.6327,3458017,0
1988-12-08,5.6169,5.7128,5.5847,5.5847,1881737,0
1988-12-09,5.5847,5.6648,5.5847,5.649,2461154,0
1988-12-12,5.649,5.7285,5.6327,5.6807,2953590,0
1988-12-13,5.6648,5.6966,5.6327,5.6966,2109208,0
1988-12-14,5.6648,5.6807,5.6327,5.6648,1405804,0
1988-12-15,5.649,5.6807,5.6327,5.6327,2639632,0
1988-12-16,5.649,5.6648,5.6169,5.6327,3665487,0
1988-12-19,5.6327,5.7527,5.6327,5.7285,3097568,0
1988-12-20,5.7687,5.785,5.6966,5.6966,2523649,0
1988-12-21,5.6648,5.7285,5.6169,5.6966,3091067,0
1988-12-22,5.6966,5.7128,5.649,5.6648,1949729,0
1988-12-23,5.649,5.7128,5.649,5.6966,726398,0
1988-12-27,5.6966,5.6966,5.6327,5.6327,1294816,0
1988-12-28,5.6327,5.6648,5.6169,5.6327,1097345,0
1988-12-29,5.6327,5.7128,5.6327,5.7128,1686766,0
1988-12-30,5.7128,5.7285,5.6966,5.6966,1961226,0
1989-01-03,5.6966,5.6966,5.5687,5.5847,2627132,0
1989-01-04,5.6169,5.6648,5.5847,5.6648,1777752,0
1989-01-05,5.649,5.6966,5.5847,5.6008,2056215,0
1989-01-06,5.6169,5.6327,5.5527,5.5687,2617633,0
1989-01-09,5.5687,5.649,5.5687,5.649,1675767,0
1989-01-10,5.6648,5.6648,5.6008,5.6008,1546785,0
1989-01-11,5.6008,5.649,5.6008,5.649,1467295,0
1989-01-12,5.6648,5.6648,5.6008,5.6169,3149062,0
1989-01-13,5.5847,5.6327,5.5847,5.6169,2689623,0
1989-01-16,5.6327,5.649,5.5687,5.5687,1492293,0
1989-01-17,5.5847,5.5847,5.5527,5.5847,1720760,0
1989-01-18,5.5847,5.6648,5.5367,5.6648,3044575,0
1989-01-19,5.6008,5.6327,5.5527,5.6169,3907454,0
1989-01-20,5.6327,5.6327,5.5527,5.5687,2980586,0
1989-01-23,5.5687,5.6008,5.5367,5.5367,2399666,0
1989-01-24,5.5527,5.6008,5.5367,5.5687,4800332,0
1989-01-25,5.5847,5.6008,5.5527,5.6008,2643630,0
1989-01-26,5.6008,5.6966,5.5847,5.6807,4255906,0
1989-01-27,5.6966,5.7687,5.6807,5.7365,4324397,0
1989-01-30,5.7527,5.8169,5.7128,5.801,4066932,0
1989-01-31,5.8169,5.8169,5.7365,5.785,3522507,0
1989-02-01,5.801,5.8169,5.7285,5.7687,3169060,0
1989-02-02,5.7365,5.7527,5.7128,5.7285,2077212,0
1989-02-03,5.7128,5.801,5.7128,5.801,3843960,0
1989-02-06,5.801,5.8169,5.7527,5.785,2932094,0
1989-02-07,5.7687,5.897,5.7527,5.8648,5274764,0
1989-02-08,5.8648,5.897,5.8169,5.8648,3256547,0
1989-02-09,5.8648,5.9608,5.8488,5.8648,6341616,0
1989-02-10,5.8169,5.8809,5.801,5.801,3425022,0
1989-02-13,5.7527,5.801,5.7365,5.785,2454655,0
1989-02-14,5.785,5.8169,5.7527,5.7527,1945729,0
1989-02-15,5.7365,5.8169,5.7365,5.8169,2519148,0
1989-02-16,5.8329,5.8648,5.785,5.8329,1562283,0
1989-02-17,5.8169,5.8648,5.801,5.8488,4347895,0
1989-02-21,5.8648,5.8809,5.8169,5.8648,1520287,0
1989-02-22,5.8488,5.8488,5.7128,5.7365,2059712,0
1989-02-23,5.7128,5.7527,5.6966,5.7285,1437300,0
1989-02-24,5.7365,5.7527,5.6807,5.6807,3056074,0
1989-02-27,5.6648,5.6966,5.6169,5.649,1557785,0
1989-02-28,5.6648,5.6966,5.6327,5.6807,1866741,0
1989-03-01,5.7128,5.7128,5.6008,5.6327,2214190,0
1989-03-02,5.649,5.6807,5.6169,5.6648,2617139,0
1989-03-03,5.6807,5.6966,5.649,5.6807,1427300,0
1989-03-06,5.6966,5.7128,5.6807,5.6966,1531788,0
1989-03-07,5.6966,5.6966,5.6327,5.649,1956229,0
1989-03-08,5.6327,5.7285,5.6169,5.7128,2688124,0
1989-03-09,5.7285,5.8488,5.7128,5.8169,3433521,0
1989-03-10,5.801,5.801,5.7285,5.7365,2344171,0
1989-03-13,5.7687,5.8329,5.7527,5.8169,1845243,0
1989-03-14,5.801,5.8329,5.785,5.8169,2152200,0
1989-03-15,5.8488,5.8488,5.785,5.8329,2470154,0
1989-03-16,5.8329,5.977,5.8169,5.9608,3369030,0
1989-03-17,5.785,5.8329,5.7527,5.8329,3768474,0
1989-03-20,5.801,5.8329,5.7527,5.785,1802748,0
1989-03-21,5.8169,5.8809,5.8169,5.8329,1751254,0
1989-03-22,5.8329,5.8488,5.801,5.8488,1450800,0
1989-03-23,5.8648,5.8809,5.8169,5.8488,2209192,0
1989-03-27,5.8169,5.8648,5.801,5.8648,2468653,0
1989-03-28,5.8648,5.897,5.8488,5.8809,1163334,0
1989-03-29,5.8648,5.9129,5.8488,5.8648,1358310,0
1989-03-30,5.8648,5.8809,5.8329,5.8488,1519289,0
1989-03-31,5.8648,5.9129,5.8648,5.9129,1611276,0
1989-04-03,5.9288,6.009,5.9129,5.977,2654129,0
1989-04-04,5.977,5.977,5.9288,5.9448,1529286,0
1989-04-05,5.9448,6.0248,5.9448,6.009,1971224,0
1989-04-06,6.009,6.041,5.977,6.0248,1436797,0
1989-04-07,5.9929,6.1208,5.9929,6.0888,2364169,0
1989-04-10,6.1047,6.1366,6.0888,6.1366,1501290,0
1989-04-11,6.1208,6.1526,6.1047,6.1208,2468653,0
1989-04-12,6.1047,6.1366,6.1047,6.1366,2480655,0
1989-04-13,6.1047,6.1047,6.041,6.0569,1283820,0
1989-04-14,6.1208,6.1848,6.1047,6.1526,2534647,0
1989-04-17,6.1526,6.1688,6.1208,6.1526,1634273,0
1989-04-18,6.1848,6.2169,6.1688,6.201,2358668,0
1989-04-19,6.1848,6.201,6.1366,6.1688,3081071,0
1989-04-20,6.201,6.201,6.0569,6.0729,2663628,0
1989-04-21,6.0888,6.1526,6.0569,6.1366,3044575,0
1989-04-24,6.1047,6.1848,6.0888,6.1047,1432799,0
1989-04-25,6.1047,6.1208,6.0248,6.041,2007720,0
1989-04-26,6.041,6.0729,5.977,6.041,2966586,0
1989-04-27,6.0729,6.1688,6.041,6.1526,2560643,0
1989-04-28,6.1688,6.1848,6.1208,6.1688,2892595,0
1989-05-01,6.1526,6.2169,6.1047,6.2169,2308179,0
1989-05-02,6.2328,6.2808,6.2169,6.2328,2488152,0
1989-05-03,6.2169,6.2648,6.2169,6.2328,2033716,0
1989-05-04,6.2328,6.2488,6.1848,6.2169,1228828,0
1989-05-05,6.2488,6.2808,6.201,6.2169,1769253,0
1989-05-08,6.201,6.201,6.1366,6.1688,1485293,0
1989-05-09,6.1848,6.2169,6.1526,6.1688,1395804,0
1989-05-10,6.201,6.2488,6.1848,6.2328,1917734,0
1989-05-11,6.2488,6.2808,6.2169,6.2488,1552784,0
1989-05-12,6.329,6.4089,6.329,6.4089,3968446,0
1989-05-15,6.425,6.4571,6.3606,6.4571,4115427,0
1989-05-16,6.425,6.4571,6.3928,6.4412,3042076,0
1989-05-17,6.4571,6.473,6.3928,6.4571,4049931,0
1989-05-18,6.4412,6.473,6.425,6.4412,3862466,0
1989-05-19,6.473,6.4889,6.4412,6.4571,3769472,0
1989-05-22,6.4889,6.521,6.3928,6.425,2665127,0
1989-05-23,6.3767,6.3928,6.2967,6.2967,2696621,0
1989-05-24,6.3129,6.329,6.2488,6.329,2468653,0
1989-05-25,6.2967,6.3606,6.2967,6.3606,1334811,0
1989-05-26,6.3928,6.4089,6.3606,6.4089,1243328,0
1989-05-30,6.4089,6.425,6.2488,6.3129,3649990,0
1989-05-31,6.3129,6.3928,6.2967,6.3606,1760754,0
1989-06-01,6.3606,6.3606,6.2967,6.3129,1921234,0
1989-06-02,6.329,6.3606,6.2808,6.3447,2535645,0
1989-06-05,6.3606,6.4089,6.2808,6.2808,2521649,0
1989-06-06,6.3129,6.3447,6.2169,6.3129,2573639,0
1989-06-07,6.329,6.4089,6.329,6.3767,3881955,0
1989-06-08,6.3928,6.4089,6.329,6.329,1683265,0
1989-06-09,6.3129,6.3767,6.2808,6.3606,2559643,0
1989-06-12,6.3606,6.3606,6.3129,6.3447,1669267,0
1989-06-13,6.2648,6.3129,6.2488,6.2648,3850961,0
1989-06-14,6.2488,6.2648,6.0888,6.1208,4028938,0
1989-06-15,6.1047,6.1208,6.009,6.0888,3309537,0
1989-06-16,6.0248,6.1047,6.0248,6.0729,5545723,0
1989-06-19,6.0729,6.1366,6.041,6.1366,1719259,0
1989-06-20,6.1208,6.1848,6.1047,6.1047,3553502,0
1989-06-21,6.1366,6.1526,6.0569,6.0888,2999080,0
1989-06-22,6.0729,6.1047,6.041,6.0888,2530148,0
1989-06-23,6.1526,6.2967,6.1366,6.2648,3419024,0
1989-06-26,6.2648,6.2967,6.2488,6.2648,3320037,0
1989-06-27,6.2967,6.329,6.2648,6.329,5734199,0
1989-06-28,6.329,6.329,6.2328,6.3129,1782249,0
1989-06-29,6.2648,6.2648,6.1688,6.1848,1659270,0
1989-06-30,6.1688,6.201,6.0569,6.1526,3675988,0
1989-07-03,6.2169,6.2328,6.1688,6.2169,998360,0
1989-07-05,6.201,6.2169,6.1366,6.1688,2199191,0
1989-07-06,6.2488,6.2488,6.1848,6.2169,1538783,0
1989-07-07,6.2488,6.2808,6.2169,6.2808,2183198,0
1989-07-10,6.2967,6.3447,6.2488,6.3447,1929736,0
1989-07-11,6.3928,6.4571,6.3606,6.3606,1736256,0
1989-07-12,6.3606,6.3767,6.3129,6.3447,2949586,0
1989-07-13,6.3447,6.3606,6.3129,6.3447,1353809,0
1989-07-14,6.3767,6.4089,6.329,6.3928,2953590,0
1989-07-17,6.3928,6.5851,6.3767,6.5369,2801109,0
1989-07-18,6.521,6.5369,6.4571,6.521,2174198,0
1989-07-19,6.5369,6.6009,6.505,6.5851,3030078,0
1989-07-20,6.6009,6.697,6.5851,6.6168,4194417,0
1989-07-21,6.5851,6.6491,6.5851,6.6328,3232547,0
1989-07-24,6.6328,6.6491,6.5851,6.6009,1963725,0
1989-07-25,6.6328,6.697,6.6009,6.6328,1936730,0
1989-07-26,6.6009,6.6649,6.5689,6.6649,2435660,0
1989-07-27,6.2648,6.425,6.201,6.3606,22767822,0
1989-07-28,6.2967,6.3129,6.1526,6.201,29641363,0
1989-07-31,6.201,6.2808,6.1688,6.201,21936438,0
1989-08-01,6.2169,6.2169,6.201,6.201,9114724,0
1989-08-02,6.1848,6.2169,6.1848,6.201,8951753,0
1989-08-03,6.201,6.201,6.1047,6.1047,6855042,0
1989-08-04,6.0729,6.0888,6.0248,6.0569,6108145,0
1989-08-07,6.0569,6.0729,6.041,6.0729,3866960,0
1989-08-08,6.0729,6.0888,6.0569,6.0729,9452684,0
1989-08-09,6.0729,6.0729,6.041,6.041,4720842,0
1989-08-10,6.0569,6.1688,6.009,6.1526,12264289,0
1989-08-11,6.201,6.2169,6.1688,6.1848,8180360,0
1989-08-14,6.1526,6.1688,6.1208,6.1526,4355891,0
1989-08-15,6.1526,6.1526,6.1208,6.1366,4220910,0
1989-08-16,6.1366,6.1526,6.1366,6.1526,4837326,0
1989-08-17,6.1526,6.1848,6.1366,6.1366,7319975,0
1989-08-18,6.1526,6.2169,6.1366,6.2169,6545584,0
1989-08-21,6.2488,6.329,6.2328,6.2648,10721505,0
1989-08-22,6.2648,6.2648,6.2169,6.2648,8548808,0
1989-08-23,6.2648,6.2967,6.2488,6.2808,7182997,0
1989-08-24,6.2648,6.3447,6.2328,6.3447,8743281,0
1989-08-25,6.3767,6.425,6.3129,6.3767,6003662,0
1989-08-28,6.3447,6.3767,6.329,6.3767,5116785,0
1989-08-29,6.3767,6.3928,6.3447,6.3447,5508729,0
1989-08-30,6.3606,6.3767,6.329,6.329,6845044,0
1989-08-31,6.3447,6.3606,6.3129,6.3447,3901455,0
1989-09-01,6.3447,6.4412,6.329,6.4412,8481315,0
1989-09-05,6.4571,6.5369,6.4412,6.5369,10132585,0
1989-09-06,6.5689,6.6009,6.5369,6.5689,7773913,0
1989-09-07,6.5689,6.5689,6.5529,6.5529,6316617,0
1989-09-08,6.5529,6.5529,6.4412,6.521,5937670,0
1989-09-11,6.505,6.505,6.4089,6.4412,3349033,0
1989-09-12,6.4571,6.473,6.4412,6.4412,4282401,0
1989-09-13,6.4412,6.4412,6.4089,6.425,4399387,0
1989-09-14,6.425,6.425,6.3606,6.3767,4363391,0
1989-09-15,6.3767,6.3767,6.3447,6.3606,7265987,0
1989-09-18,6.3606,6.3767,6.3447,6.3767,4619853,0
1989-09-19,6.3767,6.4089,6.3606,6.3928,6455598,0
1989-09-20,6.3928,6.4571,6.3928,6.4571,5263765,0
1989-09-21,6.4571,6.505,6.4412,6.473,5414745,0
1989-09-22,6.4889,6.521,6.473,6.521,5202272,0
1989-09-25,6.4889,6.505,6.4571,6.505,4981806,0
1989-09-26,6.505,6.5369,6.4889,6.505,6579584,0
1989-09-27,6.505,6.6649,6.505,6.6649,9333195,0
1989-09-28,6.7047,6.8169,6.7047,6.8009,9073734,0
1989-09-29,6.865,6.929,6.8491,6.8491,8641294,0
1989-10-02,6.865,6.865,6.8009,6.8169,4122924,0
1989-10-03,6.8169,6.9609,6.8169,6.9449,8714785,0
1989-10-04,6.9132,7.0729,6.881,6.9769,11718865,0
1989-10-05,6.9929,7.025,6.929,6.9769,7317478,0
1989-10-06,6.9929,7.0412,6.9769,7.0088,6843043,0
1989-10-09,7.025,7.0412,6.9769,7.0412,3073070,0
1989-10-10,7.1051,7.1368,7.0571,7.1051,6392608,0
1989-10-11,7.0412,7.0729,6.9769,7.0088,4384388,0
1989-10-12,6.9929,7.0088,6.865,6.881,4208413,0
1989-10-13,6.881,6.9449,6.505,6.5369,9266708,0
1989-10-16,6.521,6.9449,6.425,6.7367,20378154,0
1989-10-17,6.6168,6.7047,6.4889,6.6649,13581107,0
1989-10-18,6.6009,6.7209,6.5851,6.6168,9057234,0
1989-10-19,6.6889,6.9132,6.6889,6.8491,9942113,0
1989-10-20,6.8491,6.865,6.6889,6.7529,10740502,0
1989-10-23,6.7529,6.8169,6.7209,6.8009,6369609,0
1989-10-24,6.8009,6.8009,6.6009,6.785,12360274,0
1989-10-25,6.7529,6.8491,6.7529,6.7689,6029158,0
1989-10-26,6.6889,6.7529,6.6328,6.7047,4043935,0
1989-10-27,6.7047,6.7209,6.5689,6.6168,4931814,0
1989-10-30,6.6168,6.7209,6.6168,6.7047,3362032,0
1989-10-31,6.7367,6.9132,6.7367,6.8491,7827409,0
1989-11-01,6.865,7.0088,6.8491,7.0088,6467597,0
1989-11-02,6.9929,7.0571,6.881,7.0088,6582581,0
1989-11-03,6.9449,7.025,6.9132,6.9769,4676845,0
1989-11-06,6.9132,6.9449,6.8491,6.865,3755475,0
1989-11-07,6.8491,6.9769,6.8329,6.9609,5416243,0
1989-11-08,6.9929,7.0412,6.9609,6.9769,8868759,0
1989-11-09,6.9929,7.0729,6.9769,7.025,5675209,0
1989-11-10,7.0571,7.1211,7.0571,7.1051,7065013,0
1989-11-13,7.1211,7.1368,7.0088,7.0891,4833825,0
1989-11-14,7.0729,7.0729,6.9609,6.9929,4663846,0
1989-11-15,7.0729,7.217,7.025,7.217,11449404,0
1989-11-16,7.1851,7.217,7.1368,7.1851,10123084,0
1989-11-17,7.1691,7.2331,7.1691,7.2011,5723700,0
1989-11-20,7.2011,7.2331,7.1051,7.1051,4247907,0
1989-11-21,7.0891,7.2331,7.0088,7.1051,5610715,0
1989-11-22,7.1051,7.3049,7.1051,7.289,9043235,0
1989-11-24,7.3049,7.3372,7.289,7.3211,4614358,0
1989-11-27,7.3211,7.3848,7.289,7.3372,5643713,0
1989-11-28,7.3372,7.3848,7.3049,7.3372,5079292,0
1989-11-29,7.3049,7.3049,7.1691,7.1851,3198554,0
1989-11-30,7.1851,7.2489,7.1368,7.217,5061294,0
1989-12-01,7.2489,7.401,7.1051,7.369,7746915,0
1989-12-04,7.3848,7.4331,7.3533,7.401,6831541,0
1989-12-05,7.5131,7.5293,7.3533,7.3533,4851824,0
1989-12-06,7.3848,7.417,7.3533,7.3848,4031437,0
1989-12-07,7.417,7.4652,7.3049,7.369,3865459,0
1989-12-08,7.401,7.4491,7.369,7.417,3639994,0
1989-12-11,7.417,7.417,7.2331,7.3049,4534866,0
1989-12-12,7.3372,7.3372,7.217,7.2489,3681484,0
1989-12-13,7.2728,7.289,7.2011,7.2489,5474235,0
1989-12-14,7.2331,7.3372,7.217,7.3049,4250904,0
1989-12-15,7.3372,7.3372,7.217,7.2489,9024739,0
1989-12-18,7.2331,7.369,7.1691,7.2011,5513231,0
1989-12-19,7.2011,7.2011,7.1051,7.1691,3982445,0
1989-12-20,7.2011,7.2728,7.1531,7.1851,4991305,0
1989-12-21,7.1531,7.2331,7.1211,7.2331,4080431,0
1989-12-22,7.2011,7.2489,7.2011,7.2331,3856962,0
1989-12-26,7.2331,7.2331,7.1851,7.2011,818386,0
1989-12-27,7.2011,7.289,7.1851,7.2728,2853100,0
1989-12-28,7.2728,7.401,7.2728,7.369,3724479,0
1989-12-29,7.3533,7.401,7.3372,7.3372,4090430,0
1990-01-02,7.3372,7.4652,7.3049,7.4652,4814829,0
1990-01-03,7.5049,7.633,7.4652,7.6169,7525452,0
1990-01-04,7.5847,7.6169,7.4331,7.569,4646349,0
1990-01-05,7.5049,7.553,7.3372,7.3372,5256268,0
1990-01-08,7.3049,7.401,7.289,7.3848,3992946,0
1990-01-09,7.3533,7.4891,7.2728,7.2728,5161280,0
1990-01-10,7.3211,7.3848,7.2728,7.369,6601078,0
1990-01-11,7.401,7.4652,7.3848,7.4491,3212551,0
1990-01-12,7.2089,7.4491,7.2089,7.2089,5827686,0
1990-01-15,7.1767,7.2252,7.0891,7.1211,4036934,0
1990-01-16,6.9929,7.2089,6.9769,7.193,5099292,0
1990-01-17,7.1767,7.3211,7.145,7.2411,5227774,0
1990-01-18,7.145,7.2728,7.145,7.2728,5161778,0
1990-01-19,7.3372,7.3533,7.2411,7.289,5437239,0
1990-01-22,7.2728,7.2728,6.9449,6.9769,5687704,0
1990-01-23,7.0088,7.0571,6.9132,6.9609,6690565,0
1990-01-24,6.7449,7.0088,6.7289,6.9609,9103232,0
1990-01-25,7.025,7.0412,6.7769,6.865,7237489,0
1990-01-26,6.8329,6.865,6.6168,6.8169,8062876,0
1990-01-29,6.881,6.8972,6.7129,6.8329,3720981,0
1990-01-30,6.8009,6.8491,6.6808,6.7611,4437879,0
1990-01-31,6.8009,6.8491,6.7449,6.8009,6912538,0
1990-02-01,6.8491,6.9929,6.8329,6.9929,6143641,0
1990-02-02,6.9929,7.0571,6.9132,6.929,5918173,0
1990-02-05,6.881,6.9449,6.881,6.9132,3380527,0
1990-02-06,6.881,6.8972,6.8009,6.8329,2818105,0
1990-02-07,6.7769,6.9929,6.7449,6.9929,4137422,0
1990-02-08,6.9769,7.0571,6.8329,6.881,4392385,0
1990-02-09,6.9132,6.929,6.8169,6.865,5544227,0
1990-02-12,6.8491,6.9132,6.7769,6.865,2485652,0
1990-02-13,6.929,6.9769,6.8972,6.9609,4345893,0
1990-02-14,6.9929,7.0571,6.9769,7.025,2515650,0
1990-02-15,7.025,7.145,7.0088,7.1051,3096564,0
1990-02-16,7.1767,7.2252,7.0412,7.0412,5037297,0
1990-02-20,6.9449,6.9769,6.881,6.9449,3303537,0
1990-02-21,6.8329,6.9132,6.8009,6.881,6170638,0
1990-02-22,6.881,6.9929,6.7769,6.7769,4123425,0
1990-02-23,6.7449,6.8169,6.6168,6.6808,6751060,0
1990-02-26,6.697,6.865,6.697,6.8491,3803471,0
1990-02-27,6.8491,6.929,6.8169,6.865,4627852,0
1990-02-28,6.8491,6.9132,6.8169,6.8169,5444241,0
1990-03-01,6.7769,6.9449,6.7611,6.865,4813831,0
1990-03-02,6.881,6.9449,6.8329,6.9449,4144922,0
1990-03-05,6.9132,7.0088,6.865,6.881,4049437,0
1990-03-06,6.8972,6.9929,6.8972,6.9769,3789972,0
1990-03-07,6.9769,7.025,6.929,6.9449,3565003,0
1990-03-08,6.9609,7.0729,6.929,7.0412,5449740,0
1990-03-09,7.0412,7.1051,6.9769,7.0891,4308900,0
1990-03-12,6.9769,7.0412,6.9132,7.0412,3930451,0
1990-03-13,6.9929,7.0088,6.8491,6.8491,3775975,0
1990-03-14,6.8169,6.8972,6.7769,6.865,4042435,0
1990-03-15,6.8972,6.9132,6.8491,6.8491,3350532,0
1990-03-16,6.929,6.9609,6.881,6.9449,5986663,0
1990-03-19,6.9132,6.9769,6.881,6.9769,3811472,0
1990-03-20,6.9449,6.9769,6.8972,6.9449,4711344,0
1990-03-21,6.9449,6.9929,6.8972,6.9132,3829466,0
1990-03-22,6.8491,6.881,6.6808,6.8009,5972166,0
1990-03-23,6.8329,6.8491,6.7769,6.8491,4121924,0
1990-03-26,6.8972,6.9449,6.881,6.9132,2820103,0
1990-03-27,6.8972,7.0088,6.881,7.0088,3098564,0
1990-03-28,7.025,7.0571,6.9769,7.0088,2844603,0
1990-03-29,7.0088,7.0412,6.9449,7.0088,3063571,0
1990-03-30,6.9929,7.0729,6.9769,6.9769,2549643,0
1990-04-02,6.929,7.049,6.881,7.049,5074291,0
1990-04-03,7.0811,7.2089,7.0651,7.2089,7258984,0
1990-04-04,7.2331,7.281,7.1767,7.193,5688703,0
1990-04-05,7.193,7.2489,7.1608,7.2331,3416023,0
1990-04-06,7.2331,7.2489,7.145,7.193,2664126,0
1990-04-09,7.193,7.2971,7.193,7.281,3302039,0
1990-04-10,7.281,7.329,7.2089,7.281,3264046,0
1990-04-11,7.3129,7.3769,7.2489,7.265,3238548,0
1990-04-12,7.265,7.345,7.2489,7.345,3037075,0
1990-04-16,7.3769,7.4252,7.2489,7.281,3789472,0
1990-04-17,7.265,7.281,7.2331,7.265,3795467,0
1990-04-18,7.265,7.265,7.0972,7.1608,3941948,0
1990-04-19,7.0972,7.1767,7.0651,7.0651,4728339,0
1990-04-20,7.0331,7.0811,6.9449,6.9853,6680068,0
1990-04-23,6.9449,6.9449,6.8491,6.8972,5268764,0
1990-04-24,6.9449,6.9853,6.9132,6.9609,5031296,0
1990-04-25,7.0009,7.129,6.9609,6.9853,5336754,0
1990-04-26,7.0811,7.281,7.0651,7.265,10489036,0
1990-04-27,7.2971,7.409,7.265,7.2971,10320561,0
1990-04-30,7.329,7.4252,7.265,7.4252,6567082,0
1990-05-01,7.4652,7.4971,7.361,7.4412,9377689,0
1990-05-02,7.4412,7.5131,7.3929,7.5131,5208272,0
1990-05-03,7.5131,7.5293,7.409,7.4252,4308398,0
1990-05-04,7.4812,7.4971,7.409,7.4652,5842182,0
1990-05-07,7.4412,7.5612,7.4252,7.5452,5259265,0
1990-05-08,7.5771,7.6733,7.5452,7.6733,7811411,0
1990-05-09,7.6409,7.7769,7.6409,7.7452,11168940,0
1990-05-10,7.7769,7.889,7.7611,7.857,8409327,0
1990-05-11,7.9051,7.9771,7.7928,7.9612,13334138,0
1990-05-14,7.9373,8.0091,7.857,7.9373,10389050,0
1990-05-15,7.8412,7.9051,7.7769,7.8412,6823550,0
1990-05-16,7.8412,7.857,7.7131,7.7452,6651568,0
1990-05-17,7.7928,7.8731,7.7611,7.8252,7608436,0
1990-05-18,7.8092,7.8412,7.689,7.8252,5839685,0
1990-05-21,7.8092,8.0251,7.7769,8.0091,5803689,0
1990-05-22,8.073,8.1212,8.0091,8.1212,6364613,0
1990-05-23,8.1533,8.185,8.1053,8.185,5734698,0
1990-05-24,8.185,8.185,8.073,8.1533,3999940,0
1990-05-25,8.073,8.1212,8.041,8.041,4617356,0
1990-05-29,8.0251,8.2094,8.0091,8.185,4623354,0
1990-05-30,8.2412,8.2571,8.1692,8.185,4971807,0
1990-05-31,8.1212,8.2094,8.073,8.1053,3957452,0
1990-06-01,8.1373,8.185,8.057,8.1212,5544727,0
1990-06-04,8.1373,8.2733,8.1053,8.2412,5928669,0
1990-06-05,8.2733,8.2892,8.1692,8.2252,4857822,0
1990-06-06,8.2252,8.2733,8.2094,8.2412,3578502,0
1990-06-07,8.2571,8.2892,8.1212,8.1692,3691986,0
1990-06-08,8.1692,8.2094,7.9771,8.0091,4450881,0
1990-06-11,7.9771,8.089,7.9771,8.089,3970447,0
1990-06-12,8.089,8.2733,8.057,8.2571,5449239,0
1990-06-13,8.2733,8.3053,8.2252,8.2412,5168779,0
1990-06-14,8.2094,8.2412,8.1533,8.185,2922093,0
1990-06-15,8.1212,8.2412,8.1212,8.185,6880039,0
1990-06-18,8.1533,8.1533,8.073,8.089,3610495,0
1990-06-19,8.041,8.1373,8.041,8.1053,4744836,0
1990-06-20,8.1373,8.185,8.1053,8.185,3923950,0
1990-06-21,8.185,8.3053,8.1692,8.2892,4727341,0
1990-06-22,8.3053,8.4172,8.1212,8.1533,7783415,0
1990-06-25,8.1692,8.185,8.073,8.073,3799969,0
1990-06-26,8.1692,8.185,8.089,8.1212,3456519,0
1990-06-27,8.1212,8.3852,8.1053,8.369,6328114,0
1990-06-28,8.4172,8.5533,8.401,8.5374,5281761,0
1990-06-29,8.5374,8.6092,8.441,8.457,5276766,0
1990-07-02,8.441,8.473,8.3773,8.473,2944089,0
1990-07-03,8.5374,8.5931,8.5052,8.5931,4581861,0
1990-07-05,8.5771,8.5771,8.441,8.457,4279404,0
1990-07-06,8.4251,8.5213,8.409,8.5052,3665487,0
1990-07-09,8.4893,8.5052,8.3371,8.441,3389027,0
1990-07-10,8.457,8.473,8.409,8.4251,4591361,0
1990-07-11,8.441,8.5533,8.4251,8.5374,5740700,0
1990-07-12,8.5213,8.6411,8.473,8.6092,6536090,0
1990-07-13,8.6411,8.7372,8.6253,8.6729,7042015,0
1990-07-16,8.7207,8.7934,8.689,8.7776,4467377,0
1990-07-17,8.7934,8.7934,8.5931,8.6411,4764839,0
1990-07-18,8.6253,8.6575,8.5052,8.5771,4276902,0
1990-07-19,8.5771,8.6253,8.5213,8.6253,3741478,0
1990-07-20,8.6253,8.7207,8.473,8.5374,5862682,0
1990-07-23,8.4251,8.6729,8.1373,8.3531,8376831,0
1990-07-24,8.3929,8.3929,8.1932,8.3212,4575862,0
1990-07-25,8.2733,8.441,8.2733,8.4251,4015938,0
1990-07-26,8.4251,8.5533,8.3773,8.4893,6818546,0
1990-07-27,8.441,8.473,8.409,8.4251,3041575,0
1990-07-30,8.3929,8.5374,8.3371,8.5213,3512509,0
1990-07-31,8.6253,8.7372,8.5771,8.6729,5147785,0
1990-08-01,8.689,8.7207,8.5931,8.6729,3106065,0
1990-08-02,8.5052,8.5374,8.2733,8.3053,9000741,0
1990-08-03,8.073,8.1932,7.7769,8.073,14155525,0
1990-08-06,7.6733,7.857,7.5049,7.8092,11600880,0
1990-08-07,7.9771,8.0251,7.9211,8.0251,8939252,0
1990-08-08,8.0251,8.2412,7.9932,8.2094,6239628,0
1990-08-09,8.1932,8.2733,8.1373,8.2412,4522870,0
1990-08-10,8.2571,8.2571,8.0091,8.1771,4249407,0
1990-08-13,8.073,8.2571,8.0251,8.2412,6377111,0
1990-08-14,8.1533,8.2412,8.073,8.2094,5432743,0
1990-08-15,8.2571,8.3212,8.2094,8.2571,4616857,0
1990-08-16,8.1771,8.2094,8.089,8.089,4511370,0
1990-08-17,7.9771,8.1053,7.8731,7.9531,7947392,0
1990-08-20,7.9771,8.0251,7.9051,8.0091,3541007,0
1990-08-21,7.889,7.9211,7.6409,7.8252,6362111,0
1990-08-22,7.889,7.9051,7.6092,7.6092,5483737,0
1990-08-23,7.4252,7.6092,7.3929,7.473,7011522,0
1990-08-24,7.7051,7.9051,7.4252,7.7051,7390467,0
1990-08-27,7.9771,8.057,7.9051,7.9373,6891036,0
1990-08-28,7.9211,8.0091,7.889,7.9211,4352893,0
1990-08-29,7.9051,8.1932,7.8731,8.1053,6113145,0
1990-08-30,8.1373,8.1771,8.0251,8.057,4905315,0
1990-08-31,8.057,8.1212,7.9531,8.1212,2730120,0
1990-09-04,8.041,8.2094,8.0091,8.2094,2483652,0
1990-09-05,8.2412,8.3212,8.1053,8.1533,4170918,0
1990-09-06,8.1053,8.1212,7.889,8.041,3831965,0
1990-09-07,8.0251,8.1212,8.0091,8.1053,3639493,0
1990-09-10,8.1533,8.2412,7.9932,8.0251,4124928,0
1990-09-11,8.057,8.1053,7.9771,8.0251,3207055,0
1990-09-12,8.057,8.1373,8.041,8.1373,3840963,0
1990-09-13,8.1212,8.1771,8.0091,8.0251,3375031,0
1990-09-14,7.9531,8.0091,7.9211,7.9373,3507513,0
1990-09-17,7.9373,8.057,7.9211,8.0251,3841962,0
1990-09-18,7.9932,8.041,7.8731,7.9932,7134502,0
1990-09-19,8.0091,8.0251,7.8092,7.8092,5447243,0
1990-09-20,7.7372,7.7769,7.6409,7.7051,4484871,0
1990-09-21,7.6571,7.689,7.537,7.6409,6353614,0
1990-09-24,7.537,7.6092,7.473,7.5209,4457879,0
1990-09-25,7.537,7.7051,7.537,7.7051,5060295,0
1990-09-26,7.7051,7.753,7.569,7.6092,6239628,0
1990-09-27,7.6571,7.7051,7.4412,7.537,4398887,0
1990-09-28,7.409,7.7769,7.409,7.7051,5652210,0
1990-10-01,7.945,8.185,7.8652,8.185,7777414,0
1990-10-02,8.249,8.3371,8.0972,8.113,6050655,0
1990-10-03,8.113,8.1612,7.9612,7.9932,3458017,0
1990-10-04,7.9932,8.113,7.9771,8.0492,3920954,0
1990-10-05,7.8652,8.0972,7.8652,8.0172,5463734,0
1990-10-08,8.113,8.217,8.0972,8.185,3070071,0
1990-10-09,8.1612,8.185,7.945,7.945,4010438,0
1990-10-10,7.945,8.0332,7.7769,7.8652,4995802,0
1990-10-11,7.8811,7.913,7.6971,7.7452,5402745,0
1990-10-12,7.7928,7.913,7.7131,7.7928,6133147,0
1990-10-15,7.8252,8.0172,7.6971,7.945,5373249,0
1990-10-16,7.9291,8.0492,7.8811,7.913,3482512,0
1990-10-17,7.913,8.0653,7.8971,7.9291,4450881,0
1990-10-18,8.0492,8.2011,8.0172,8.1612,6074653,0
1990-10-19,8.2811,8.3531,8.113,8.3531,7791912,0
1990-10-22,8.3531,8.5213,8.3133,8.4493,6283624,0
1990-10-23,8.4333,8.5213,8.145,8.4333,8755280,0
1990-10-24,8.4172,8.5374,8.401,8.5213,5426241,0
1990-10-25,8.5213,8.5374,8.369,8.4493,3349533,0
1990-10-26,8.401,8.4172,8.3133,8.3133,3258545,0
1990-10-29,8.3531,8.3852,8.113,8.185,4211912,0
1990-10-30,8.185,8.217,7.9771,8.0972,6077150,0
1990-10-31,8.0972,8.1291,7.913,7.9291,5535227,0
1990-11-01,7.9291,7.9932,7.7769,7.9771,8318835,0
1990-11-02,8.0813,8.1612,8.0492,8.1612,4528868,0
1990-11-05,8.2011,8.3133,8.185,8.2651,4143420,0
1990-11-06,8.249,8.2811,8.185,8.185,2393166,0
1990-11-07,8.1612,8.249,8.0972,8.0972,3245048,0
1990-11-08,8.0653,8.2331,8.0492,8.185,3821966,0
1990-11-09,8.145,8.369,8.1291,8.369,4101427,0
1990-11-12,8.4333,8.5052,8.4333,8.4812,3436019,0
1990-11-13,8.4493,8.4651,8.3852,8.401,2621135,0
1990-11-14,8.3852,8.5533,8.3852,8.4493,3234051,0
1990-11-15,8.4651,8.5052,8.3852,8.3852,2566643,0
1990-11-16,8.4172,8.5213,8.3371,8.4812,5562224,0
1990-11-19,8.5374,8.6174,8.5213,8.6013,4057936,0
1990-11-20,8.5852,8.6328,8.4651,8.4812,4155919,0
1990-11-21,8.4651,8.4812,8.2972,8.401,4717844,0
1990-11-23,8.4333,8.5052,8.4172,8.4493,1636772,0
1990-11-26,8.369,8.5533,8.3531,8.5374,3389027,0
1990-11-27,8.5213,8.5694,8.4651,8.5533,3213551,0
1990-11-28,8.5213,8.6013,8.4812,8.5852,2926091,0
1990-11-29,8.5213,8.5694,8.5052,8.5213,4282901,0
1990-11-30,8.5213,8.8723,8.5052,8.8565,7882398,0
1990-12-03,8.906,8.9537,8.7693,8.8565,4730342,0
1990-12-04,8.8565,8.9219,8.7693,8.9219,4267404,0
1990-12-05,8.906,8.9219,8.8565,8.8723,4483374,0
1990-12-06,8.9925,9.0095,8.906,8.9219,5488734,0
1990-12-07,8.8893,9.0892,8.8723,9.0095,5103290,0
1990-12-10,8.9687,9.0263,8.8893,9.0095,3674486,0
1990-12-11,9.0405,9.1054,8.9537,9.0095,4606857,0
1990-12-12,9.0405,9.1617,9.0263,9.1198,6298124,0
1990-12-13,9.1453,9.1453,9.0263,9.0263,3211555,0
1990-12-14,8.9687,9.0263,8.906,8.9219,4547367,0
1990-12-17,8.906,8.9219,8.8016,8.8723,4431381,0
1990-12-18,8.8893,8.9925,8.8893,8.9537,6102146,0
1990-12-19,8.9537,9.0095,8.8407,8.8723,7392467,0
1990-12-20,8.8258,8.9377,8.8016,8.9219,5216272,0
1990-12-21,8.9687,9.0577,8.906,9.0405,8208355,0
1990-12-24,8.9925,9.0263,8.9537,8.9687,1779249,0
1990-12-26,8.9925,9.0405,8.9537,9.0095,1325814,0
1990-12-27,9.0405,9.0892,8.9925,9.0405,2618635,0
1990-12-28,8.9848,9.0739,8.9687,9.0739,2393663,0
1990-12-31,9.0739,9.1365,9.0007,9.1054,2586639,0
1991-01-02,9.0892,9.2256,9.0577,9.0577,5217273,0
1991-01-03,9.0178,9.0349,8.7453,8.7453,6312618,0
1991-01-04,8.7124,8.7453,8.457,8.6491,9393692,0
1991-01-07,8.5452,8.6328,8.3929,8.4251,5796189,0
1991-01-08,8.441,8.5613,8.409,8.4972,5986165,0
1991-01-09,8.5771,8.7124,8.3053,8.3371,6874037,0
1991-01-10,8.4251,8.5771,8.3611,8.5613,3713482,0
1991-01-11,8.5613,8.5771,8.5132,8.5771,2443662,0
1991-01-14,8.457,8.5292,8.3212,8.4972,4431381,0
1991-01-15,8.5132,8.6092,8.473,8.6092,4417385,0
1991-01-16,8.6092,8.8649,8.5613,8.8482,7697925,0
1991-01-17,9.1198,9.1692,8.9377,9.0178,11057454,0
1991-01-18,9.0007,9.1365,8.9537,9.0892,7545948,0
1991-01-21,9.0577,9.1538,9.0007,9.1365,3570004,0
1991-01-22,9.1365,9.1538,9.0178,9.0577,3446019,0
1991-01-23,9.0892,9.1946,9.0892,9.1538,3526508,0
1991-01-24,9.1692,9.3461,9.1692,9.2886,6084654,0
1991-01-25,9.2886,9.3304,9.2565,9.2886,5210271,0
1991-01-28,9.2886,9.3461,9.273,9.2886,3836963,0
1991-01-29,9.2886,9.3461,9.2256,9.2565,6622076,0
1991-01-30,9.2401,9.4415,9.2401,9.4247,4721842,0
1991-01-31,9.4089,9.4089,9.3062,9.3774,3916451,0
1991-02-01,9.3774,9.4974,9.2565,9.3461,6566584,0
1991-02-04,9.3628,9.546,9.2886,9.513,5579722,0
1991-02-05,9.546,9.697,9.513,9.617,7567440,0
1991-02-06,9.617,9.802,9.576,9.768,6453098,0
1991-02-07,9.714,9.834,9.602,9.633,5788695,0
1991-02-08,9.65,9.889,9.65,9.852,4404884,0
1991-02-11,9.852,10.298,9.834,10.242,7832907,0
1991-02-12,10.123,10.208,9.921,9.986,8121367,0
1991-02-13,9.953,10.208,9.935,10.191,4922817,0
1991-02-14,10.191,10.242,9.953,10.04,6454599,0
1991-02-15,10.055,10.327,10.055,10.208,8803771,0
1991-02-19,10.225,10.361,10.191,10.312,4798331,0
1991-02-20,10.242,10.259,10.09,10.139,4245908,0
1991-02-21,10.123,10.312,10.123,10.275,3596998,0
1991-02-22,10.312,10.602,10.275,10.394,7566945,0
1991-02-25,10.513,10.569,10.275,10.394,6262126,0
1991-02-26,10.298,10.327,10.09,10.139,5259265,0
1991-02-27,10.162,10.275,10.106,10.225,5055292,0
1991-02-28,10.242,10.275,10.123,10.162,4171419,0
1991-03-01,10.123,10.312,10.04,10.298,4784834,0
1991-03-04,10.344,10.45,10.327,10.344,4012938,0
1991-03-05,10.379,10.633,10.361,10.531,4203917,0
1991-03-06,10.633,10.65,10.312,10.361,6306618,0
1991-03-07,10.327,10.379,10.242,10.298,6682566,0
1991-03-08,10.327,10.585,10.275,10.466,5317254,0
1991-03-11,10.45,10.546,10.394,10.45,2971083,0
1991-03-12,10.41,10.466,10.361,10.379,4206912,0
1991-03-13,10.379,10.45,10.298,10.41,4656853,0
1991-03-14,10.45,10.68,10.394,10.479,7644432,0
1991-03-15,10.45,10.497,10.312,10.41,8351332,0
1991-03-18,10.41,10.531,10.225,10.298,5762699,0
1991-03-19,10.162,10.177,10.025,10.055,6604578,0
1991-03-20,10.003,10.242,10.003,10.242,5774194,0
1991-03-21,10.298,10.432,10.298,10.327,4075433,0
1991-03-22,10.327,10.394,10.275,10.379,2713619,0
1991-03-25,10.379,10.513,10.379,10.466,2434662,0
1991-03-26,10.513,10.802,10.479,10.802,5226772,0
1991-03-27,10.906,10.92,10.585,10.65,7537947,0
1991-03-28,10.65,10.666,10.569,10.633,3945952,0
1991-04-01,10.61,10.633,10.41,10.531,3394024,0
1991-04-02,10.531,10.906,10.531,10.906,5115788,0
1991-04-03,10.952,10.952,10.65,10.666,7095010,0
1991-04-04,10.68,10.816,10.561,10.816,6259127,0
1991-04-05,10.816,10.891,10.633,10.65,4911815,0
1991-04-08,10.666,10.714,10.61,10.714,3502011,0
1991-04-09,10.666,10.714,10.394,10.441,5535727,0
1991-04-10,10.488,10.513,10.425,10.488,5467735,0
1991-04-11,10.546,10.768,10.513,10.714,4912816,0
1991-04-12,10.753,10.891,10.68,10.876,4388888,0
1991-04-15,10.753,10.768,10.578,10.633,8853766,0
1991-04-16,10.61,10.969,10.578,10.936,8379834,0
1991-04-17,11.011,11.011,10.849,10.891,4996801,0
1991-04-18,10.753,10.936,10.753,10.876,4632353,0
1991-04-19,10.849,10.849,10.697,10.697,4874819,0
1991-04-22,10.68,10.753,10.425,10.473,5553225,0
1991-04-23,10.531,10.578,10.233,10.275,5785197,0
1991-04-24,10.275,10.336,10.063,10.233,8408326,0
1991-04-25,10.217,10.379,10.183,10.353,4872818,0
1991-04-26,10.353,10.488,10.259,10.441,3420527,0
1991-04-29,10.441,10.578,10.275,10.305,3443022,0
1991-04-30,10.336,10.425,10.275,10.305,6904034,0
1991-05-01,10.32,10.714,10.29,10.714,6993025,0
1991-05-02,10.786,10.833,10.753,10.753,3816971,0
1991-05-03,10.714,10.816,10.666,10.816,2622132,0
1991-05-06,10.816,10.876,10.753,10.833,2716122,0
1991-05-07,10.833,10.969,10.753,10.753,4802831,0
1991-05-08,10.697,10.786,10.666,10.697,3937449,0
1991-05-09,10.714,11.058,10.697,11.058,6053656,0
1991-05-10,11.087,11.13,10.849,10.906,4298401,0
1991-05-13,10.952,11.011,10.833,11.011,2741116,0
1991-05-14,10.969,10.969,10.802,10.876,3922451,0
1991-05-15,10.833,10.906,10.578,10.666,4429380,0
1991-05-16,10.753,10.891,10.714,10.816,3743977,0
1991-05-17,10.849,10.952,10.786,10.952,5286760,0
1991-05-20,10.952,11.163,10.952,11.113,4928811,0
1991-05-21,11.147,11.451,11.147,11.369,6317617,0
1991-05-22,11.434,11.521,11.417,11.504,4985806,0
1991-05-23,11.609,11.626,11.369,11.489,4949807,0
1991-05-24,11.466,11.489,11.33,11.369,2792110,0
1991-05-28,11.385,11.537,11.283,11.504,3195553,0
1991-05-29,11.466,11.572,11.417,11.451,3154558,0
1991-05-30,11.451,11.504,11.283,11.283,4858821,0
1991-05-31,11.265,11.315,10.994,11.058,5992163,0
1991-06-03,10.891,10.969,10.876,10.891,6546084,0
1991-06-04,10.906,10.969,10.833,10.92,6328616,0
1991-06-05,10.969,11.072,10.936,11.028,4710842,0
1991-06-06,11.028,11.058,10.802,10.849,3839465,0
1991-06-07,10.816,10.833,10.714,10.714,4243409,0
1991-06-10,10.697,10.786,10.666,10.68,2900595,0
1991-06-11,10.714,10.876,10.714,10.833,4386386,0
1991-06-12,10.768,10.802,10.666,10.786,3945952,0
1991-06-13,10.802,10.906,10.768,10.786,3614996,0
1991-06-14,10.816,11.13,10.816,11.087,3865963,0
1991-06-17,11.087,11.087,10.994,10.994,2660629,0
1991-06-18,10.994,11.058,10.849,10.891,3071070,0
1991-06-19,10.891,10.891,10.753,10.786,3734479,0
1991-06-20,10.753,10.849,10.732,10.816,4337394,0
1991-06-21,10.816,10.952,10.816,10.952,5275263,0
1991-06-24,10.92,10.92,10.753,10.753,2906590,0
1991-06-25,10.768,10.906,10.697,10.906,4017938,0
1991-06-26,10.906,10.936,10.768,10.849,3669988,0
1991-06-27,10.891,10.936,10.786,10.833,4241409,0
1991-06-28,10.777,10.833,10.673,10.732,3744978,0
1991-07-01,10.816,11.104,10.816,11.087,5940668,0
1991-07-02,11.058,11.179,11.041,11.147,4267404,0
1991-07-03,11.104,11.104,11.003,11.041,2425160,0
1991-07-05,11.041,11.122,11.028,11.072,1350810,0
1991-07-08,10.969,11.122,10.936,11.028,4000442,0
1991-07-09,11.163,11.208,11.058,11.058,2416163,0
1991-07-10,11.087,11.265,11.041,11.058,4624356,0
1991-07-11,11.104,11.147,11.028,11.104,3058073,0
1991-07-12,11.179,11.299,11.179,11.248,3349533,0
1991-07-15,11.283,11.504,11.283,11.489,4204915,0
1991-07-16,11.504,11.521,11.33,11.385,2970585,0
1991-07-17,11.353,11.385,11.299,11.315,3216051,0
1991-07-18,11.353,11.385,11.283,11.299,3437023,0
1991-07-19,11.299,11.33,11.041,11.283,9600656,0
1991-07-22,11.265,11.283,11.147,11.208,2863103,0
1991-07-23,11.315,11.315,10.986,11.028,4920316,0
1991-07-24,11.058,11.163,10.986,11.147,3634493,0
1991-07-25,11.179,11.315,11.087,11.299,3347032,0
1991-07-26,11.299,11.353,11.248,11.299,1934731,0
1991-07-29,11.299,11.521,11.283,11.489,3352035,0
1991-07-30,11.521,11.641,11.521,11.554,4007439,0
1991-07-31,11.578,11.641,11.554,11.609,2822605,0
1991-08-01,11.609,11.762,11.554,11.672,4787831,0
1991-08-02,11.8,11.85,11.699,11.816,4170420,0
1991-08-05,11.746,11.762,11.626,11.699,2197190,0
1991-08-06,11.672,11.906,11.656,11.85,4637854,0
1991-08-07,11.85,11.882,11.731,11.778,3363028,0
1991-08-08,11.746,11.882,11.699,11.746,2715121,0
1991-08-09,11.778,11.866,11.715,11.746,3274541,0
1991-08-12,11.746,11.8,11.731,11.778,1577281,0
1991-08-13,11.816,11.985,11.778,11.833,2958088,0
1991-08-14,11.922,12.04,11.866,11.866,3378029,0
1991-08-15,11.906,12.026,11.906,11.985,2838606,0
1991-08-16,12.026,12.04,11.699,11.8,5245768,0
1991-08-19,11.283,11.626,11.283,11.504,7469460,0
1991-08-20,11.609,11.641,11.521,11.554,5276766,0
1991-08-21,11.731,11.922,11.699,11.906,6164138,0
1991-08-22,11.906,11.953,11.85,11.882,2582138,0
1991-08-23,11.882,12.001,11.762,11.762,3846462,0
1991-08-26,11.8,11.833,11.731,11.833,2829104,0
1991-08-27,11.833,12.075,11.816,12.075,3556004,0
1991-08-28,12.04,12.108,12.001,12.075,2591637,0
1991-08-29,12.108,12.128,12.001,12.091,3574999,0
1991-08-30,12.091,12.128,11.968,12.001,2047715,0
1991-09-03,11.985,12.091,11.882,11.882,3182555,0
1991-09-04,11.922,11.938,11.746,11.746,3817965,0
1991-09-05,11.762,11.816,11.715,11.778,4397385,0
1991-09-06,11.85,11.985,11.746,11.906,4467878,0
1991-09-09,11.866,11.985,11.8,11.953,4004441,0
1991-09-10,11.968,11.985,11.778,11.85,3540508,0
1991-09-11,11.866,11.922,11.816,11.85,2802108,0
1991-09-12,11.866,12.026,11.866,12.001,3611498,0
1991-09-13,12.026,12.04,11.778,11.85,4110426,0
1991-09-16,11.866,11.922,11.762,11.866,3807472,0
1991-09-17,11.85,11.953,11.85,11.882,3553005,0
1991-09-18,11.866,11.882,11.8,11.882,2057212,0
1991-09-19,11.866,11.882,11.778,11.833,5057794,0
1991-09-20,11.866,11.953,11.778,11.778,6102146,0
1991-09-23,11.778,11.833,11.672,11.699,2778613,0
1991-09-24,11.731,11.816,11.656,11.778,4778833,0
1991-09-25,11.731,11.746,11.504,11.578,4377889,0
1991-09-26,11.521,11.537,11.385,11.434,5007800,0
1991-09-27,11.402,11.417,11.147,11.299,13477116,0
1991-09-30,11.299,11.521,11.274,11.504,5026799,0
1991-10-01,11.504,11.715,11.504,11.672,3864959,0
1991-10-02,11.672,11.731,11.554,11.609,3219548,0
1991-10-03,11.572,11.609,11.451,11.521,4226410,0
1991-10-04,11.504,11.521,11.33,11.33,4483873,0
1991-10-07,11.345,11.451,11.274,11.33,5499732,0
1991-10-08,11.345,11.451,11.299,11.345,7110505,0
1991-10-09,11.345,11.521,11.256,11.377,7605941,0
1991-10-10,11.417,11.594,11.361,11.594,5195775,0
1991-10-11,11.656,11.656,11.361,11.434,3698483,0
1991-10-14,11.434,11.466,11.361,11.451,2795608,0
1991-10-15,11.451,11.609,11.377,11.609,5953670,0
1991-10-16,11.609,11.626,11.466,11.594,4654849,0
1991-10-17,11.489,11.504,11.299,11.417,9235711,0
1991-10-18,11.434,11.521,11.361,11.434,5724199,0
1991-10-21,11.402,11.402,11.208,11.208,4195915,0
1991-10-22,11.122,11.17,11.02,11.035,10227070,0
1991-10-23,11.122,11.315,11.104,11.299,5954666,0
1991-10-24,11.256,11.33,11.208,11.24,4179416,0
1991-10-25,11.24,11.434,11.24,11.361,4674347,0
1991-10-28,11.402,11.572,11.361,11.572,3729979,0
1991-10-29,11.572,11.866,11.504,11.746,5781192,0
1991-10-30,11.762,11.778,11.672,11.762,3609495,0
1991-10-31,11.746,12.058,11.731,12.04,5932170,0
1991-11-01,12.16,12.16,11.953,12.04,6267625,0
1991-11-04,12.058,12.115,11.938,12.04,3440520,0
1991-11-05,12.058,12.16,11.968,12.01,4307396,0
1991-11-06,11.938,11.985,11.85,11.866,3369527,0
1991-11-07,11.866,11.882,11.762,11.778,3869459,0
1991-11-08,11.816,11.866,11.594,11.641,5480233,0
1991-11-11,11.641,11.699,11.572,11.626,4102427,0
1991-11-12,11.641,11.746,11.609,11.715,6722063,0
1991-11-13,11.594,11.762,11.554,11.762,5891175,0
1991-11-14,11.816,11.833,11.715,11.816,5413243,0
1991-11-15,11.85,11.85,11.223,11.256,7596440,0
1991-11-18,11.377,11.466,11.223,11.434,9390688,0
1991-11-19,11.33,11.345,11.156,11.274,7401968,0
1991-11-20,11.377,11.521,11.299,11.315,10561527,0
1991-11-21,11.345,11.504,11.274,11.361,8743281,0
1991-11-22,11.299,11.33,11.02,11.156,11543389,0
1991-11-25,11.104,11.122,10.794,10.825,11648376,0
1991-11-26,10.825,10.841,10.379,10.531,22091916,0
1991-11-27,10.585,10.883,10.585,10.794,10935474,0
1991-11-29,10.899,10.986,10.858,10.912,3308537,0
1991-12-02,10.825,11.223,10.768,11.17,5127784,0
1991-12-03,11.138,11.17,11.02,11.05,4792830,0
1991-12-04,11.087,11.087,10.961,11.02,6312618,0
1991-12-05,10.986,11.003,10.858,10.899,3996443,0
1991-12-06,10.825,11.064,10.768,10.961,7384469,0
1991-12-09,11.02,11.064,10.928,10.944,5985661,0
1991-12-10,10.928,10.986,10.825,10.858,5218269,0
1991-12-11,10.883,10.912,10.723,10.768,4266405,0
1991-12-12,10.883,11.087,10.794,11.02,5225769,0
1991-12-13,11.104,11.104,10.883,10.928,5792693,0
1991-12-16,10.961,11.035,10.928,11.003,6037158,0
1991-12-17,11.003,11.035,10.928,10.928,4389387,0
1991-12-18,11.087,11.195,10.986,11.195,5295758,0
1991-12-19,11.122,11.156,10.986,11.104,4792330,0
1991-12-20,11.33,11.33,11.156,11.223,11021463,0
1991-12-23,11.195,11.434,11.195,11.345,6817046,0
1991-12-24,11.434,11.656,11.402,11.656,5438740,0
1991-12-26,11.626,11.968,11.626,11.968,6586080,0
1991-12-27,12.018,12.091,11.859,11.899,5171277,0
1991-12-30,11.913,12.192,11.899,12.192,6888539,0
1991-12-31,12.282,12.52,12.192,12.371,10149081,0
1992-01-02,12.328,12.371,12.122,12.371,5584722,0
1992-01-03,12.328,12.458,12.258,12.371,6265125,0
1992-01-06,12.346,12.434,12.258,12.419,5517228,0
1992-01-07,12.328,12.52,12.312,12.328,5809188,0
1992-01-08,12.297,12.506,12.243,12.434,6714062,0
1992-01-09,12.506,12.626,12.434,12.434,6472598,0
1992-01-10,12.401,12.434,12.108,12.122,6290121,0
1992-01-13,12.049,12.067,11.931,12.018,5164779,0
1992-01-14,12.049,12.151,11.977,12.018,6034657,0
1992-01-15,12.049,12.067,11.723,11.842,11862847,0
1992-01-16,11.784,11.784,11.458,11.738,11848345,0
1992-01-17,11.738,12.001,11.723,11.977,7461960,0
1992-01-20,11.913,11.913,11.784,11.859,4802831,0
1992-01-21,11.784,11.808,11.315,11.458,8921754,0
1992-01-22,11.489,11.754,11.473,11.754,7407965,0
1992-01-23,11.784,11.824,11.369,11.417,7356473,0
1992-01-24,11.563,11.723,11.458,11.578,7347473,0
1992-01-27,11.649,11.738,11.443,11.473,5425745,0
1992-01-28,11.443,11.504,11.299,11.299,7932392,0
1992-01-29,11.33,11.402,11.072,11.179,14029043,0
1992-01-30,11.208,11.33,11.163,11.299,10024102,0
1992-01-31,11.315,11.417,11.179,11.195,6683063,0
1992-02-03,11.195,11.265,11.104,11.208,7686427,0
1992-02-04,11.208,11.458,11.208,11.458,5580719,0
1992-02-05,11.489,11.649,11.369,11.417,6439101,0
1992-02-06,11.417,11.443,11.163,11.299,5941671,0
1992-02-07,11.33,11.402,11.104,11.223,4914813,0
1992-02-10,11.248,11.248,11.163,11.208,4185915,0
1992-02-11,11.195,11.265,11.163,11.208,5846185,0
1992-02-12,11.208,11.417,11.179,11.283,6342614,0
1992-02-13,11.33,11.385,11.138,11.208,6022157,0
1992-02-14,11.163,11.195,10.944,10.944,10024601,0
1992-02-18,10.944,11.035,10.883,10.883,9339697,0
1992-02-19,10.912,11.05,10.883,11.035,5757696,0
1992-02-20,11.035,11.138,10.899,11.003,7860905,0
1992-02-21,11.072,11.179,10.961,11.02,7571443,0
1992-02-24,10.961,11.104,10.912,11.05,587919,0
1992-02-25,11.003,11.315,10.986,11.283,7061514,0
1992-02-26,11.33,11.458,11.208,11.33,7936890,0
1992-02-27,11.369,11.402,11.208,11.33,5682207,0
1992-02-28,11.417,11.473,11.299,11.315,3475015,0
1992-03-02,11.33,11.353,11.265,11.283,3767474,0
1992-03-03,11.299,11.353,11.195,11.223,4598860,0
1992-03-04,11.385,11.385,11.087,11.087,6928532,0
1992-03-05,11.05,11.104,10.944,11.02,4665349,0
1992-03-06,11.05,11.195,11.02,11.179,4614853,0
1992-03-09,11.195,11.299,11.087,11.163,5195274,0
1992-03-10,11.195,11.315,11.179,11.208,6167137,0
1992-03-11,11.163,11.195,10.944,11.072,4770832,0
1992-03-12,11.072,11.087,10.928,11.072,5749699,0
1992-03-13,11.138,11.163,10.961,10.961,3582498,0
1992-03-16,10.944,11.072,10.825,11.072,4686346,0
1992-03-17,11.05,11.122,10.928,11.087,5587221,0
1992-03-18,11.104,11.138,11.02,11.02,5755199,0
1992-03-19,11.072,11.138,11.035,11.104,4090430,0
1992-03-20,11.122,11.248,11.087,11.223,7332978,0
1992-03-23,11.223,11.265,11.179,11.265,2814606,0
1992-03-24,11.265,11.353,11.179,11.283,5001300,0
1992-03-25,11.248,11.299,11.138,11.248,4363391,0
1992-03-26,11.283,11.299,11.179,11.195,3220049,0
1992-03-27,11.208,11.223,11.087,11.122,4316397,0
1992-03-30,11.079,11.13,11.041,11.058,3165056,0
1992-03-31,10.952,10.994,10.688,10.777,16332219,0
1992-04-01,10.746,10.969,10.673,10.969,11031959,0
1992-04-02,11.011,11.011,10.732,10.794,7026019,0
1992-04-03,10.777,10.833,10.688,10.746,5623213,0
1992-04-06,10.761,10.849,10.746,10.816,4566362,0
1992-04-07,10.816,10.816,10.602,10.602,5783190,0
1992-04-08,10.531,10.659,10.32,10.633,9220214,0
1992-04-09,10.673,10.732,10.531,10.673,6613576,0
1992-04-10,10.732,10.794,10.688,10.794,4956808,0
1992-04-13,10.777,11.011,10.761,10.969,3771472,0
1992-04-14,11.011,11.095,10.92,11.041,6082650,0
1992-04-15,11.079,11.203,10.936,10.952,4873818,0
1992-04-16,10.459,10.732,10.459,10.673,16497697,0
1992-04-20,10.616,10.732,10.32,10.41,9248709,0
1992-04-21,10.425,10.479,10.353,10.479,8513312,0
1992-04-22,10.425,10.531,10.177,10.267,11508395,0
1992-04-23,10.305,10.37,10.162,10.32,14972907,0
1992-04-24,10.394,10.602,10.336,10.425,7468457,0
1992-04-27,10.459,10.616,10.425,10.531,5591720,0
1992-04-28,10.531,10.602,10.497,10.585,5379748,0
1992-04-29,10.633,10.673,10.513,10.602,7409962,0
1992-04-30,10.616,10.633,10.479,10.513,5671209,0
1992-05-01,10.569,10.585,10.336,10.569,4639851,0
1992-05-04,10.688,10.849,10.673,10.816,5673708,0
1992-05-05,10.794,10.867,10.761,10.816,3451019,0
1992-05-06,10.867,10.867,10.659,10.732,4650849,0
1992-05-07,10.688,10.746,10.585,10.706,3777976,0
1992-05-08,10.688,10.761,10.585,10.616,4006940,0
1992-05-11,10.673,10.706,10.616,10.688,3509508,0
1992-05-12,10.732,10.732,10.531,10.546,5445740,0
1992-05-13,10.585,10.602,10.531,10.531,3443022,0
1992-05-14,10.546,10.546,10.394,10.459,4659350,0
1992-05-15,10.394,10.425,10.267,10.32,7268484,0
1992-05-18,10.282,10.353,10.267,10.32,5099788,0
1992-05-19,10.353,10.602,10.305,10.585,4883318,0
1992-05-20,10.569,10.585,10.394,10.441,5807188,0
1992-05-21,10.41,10.441,10.305,10.32,6014160,0
1992-05-22,10.282,10.282,10.147,10.191,7427465,0
1992-05-26,10.191,10.208,10.072,10.106,6759053,0
1992-05-27,10.123,10.162,10.055,10.106,5736698,0
1992-05-28,10.106,10.37,10.09,10.353,5436241,0
1992-05-29,10.394,10.459,10.208,10.233,5914673,0
1992-06-01,10.233,10.425,10.191,10.425,4638352,0
1992-06-02,9.4326,9.576,9.3304,9.4567,50790906,0
1992-06-03,9.505,9.546,9.3628,9.3842,28418535,0
1992-06-04,9.401,9.4326,9.1198,9.2565,21284030,0
1992-06-05,9.3304,9.3461,9.1538,9.2975,13966553,0
1992-06-08,9.3304,9.3461,9.1365,9.1538,12074814,0
1992-06-09,9.1692,9.2975,9.0655,9.1198,10902981,0
1992-06-10,9.0978,9.1365,8.8482,8.8893,15542831,0
1992-06-11,8.9773,9.0349,8.7611,8.9377,16410209,0
1992-06-12,8.9773,9.1198,8.9611,9.0095,11695368,0
1992-06-15,8.9773,9.0978,8.9773,9.0492,9564163,0
1992-06-16,9.0815,9.1365,9.0492,9.0492,8919756,0
1992-06-17,9.0655,9.1198,8.9611,9.1198,7289985,0
1992-06-18,9.1538,9.2401,9.1198,9.2401,7512452,0
1992-06-19,9.2401,9.3842,9.2401,9.3304,9619658,0
1992-06-22,9.3137,9.4326,9.2256,9.4326,6403107,0
1992-06-23,9.4326,9.4326,9.3137,9.3842,7302980,0
1992-06-24,9.3628,9.3842,9.2401,9.3137,6326614,0
1992-06-25,9.3304,9.401,9.2975,9.3461,8814272,0
1992-06-26,9.3225,9.3382,9.2169,9.3062,4940309,0
1992-06-29,9.3382,9.4656,9.3225,9.4487,5004803,0
1992-06-30,9.4247,9.4487,9.3774,9.4089,4901813,0
1992-07-01,9.4815,9.657,9.4815,9.569,6827050,0
1992-07-02,9.61,9.61,9.3062,9.4247,6999523,0
1992-07-06,9.522,9.61,9.4487,9.61,5956669,0
1992-07-07,9.585,9.61,9.4656,9.4974,8340834,0
1992-07-08,9.4815,9.61,9.4815,9.585,7150500,0
1992-07-09,9.585,9.61,9.4815,9.4815,6387111,0
1992-07-10,9.554,9.554,9.4487,9.4815,4587358,0
1992-07-13,9.522,9.569,9.4487,9.554,4232909,0
1992-07-14,9.4974,9.569,9.4656,9.554,7170500,0
1992-07-15,9.522,9.61,9.522,9.554,5854683,0
1992-07-16,9.554,9.585,9.4974,9.569,3670988,0
1992-07-17,9.569,9.585,9.522,9.569,4769834,0
1992-07-20,9.4656,9.537,9.3548,9.4247,7429964,0
1992-07-21,9.4247,9.4487,9.3062,9.3548,7147002,0
1992-07-22,9.3548,9.4974,9.3225,9.3774,6922531,0
1992-07-23,9.3548,9.4089,9.3548,9.3922,4812328,0
1992-07-24,9.3382,9.522,9.3382,9.4089,4417883,0
1992-07-27,9.3774,9.522,9.3774,9.4656,5462238,0
1992-07-28,9.4656,9.697,9.3922,9.61,7224990,0
1992-07-29,9.754,9.873,9.714,9.859,12913195,0
1992-07-30,9.889,9.944,9.817,9.912,7855402,0
1992-07-31,9.929,9.944,9.817,9.929,7048516,0
1992-08-03,9.944,10.09,9.912,10.09,7079012,0
1992-08-04,10.048,10.072,9.962,10.033,4473377,0
1992-08-05,10.033,10.106,9.986,10.003,5085792,0
1992-08-06,9.929,9.986,9.889,9.929,3595997,0
1992-08-07,9.889,10.09,9.889,9.929,5610217,0
1992-08-10,9.962,9.986,9.889,9.986,2986083,0
1992-08-11,9.944,10.048,9.889,10.033,3166058,0
1992-08-12,10.033,10.106,10.017,10.09,3312040,0
1992-08-13,10.123,10.177,9.986,10.033,4818328,0
1992-08-14,10.048,10.106,10.003,10.072,2359171,0
1992-08-17,10.017,10.147,10.017,10.072,3594997,0
1992-08-18,10.033,10.106,9.986,10.003,3630494,0
1992-08-19,10.003,10.003,9.843,9.859,6288122,0
1992-08-20,9.641,9.657,9.4089,9.554,17957493,0
1992-08-21,9.61,9.641,9.3548,9.3922,10337557,0
1992-08-24,9.3382,9.4487,9.3382,9.3922,5268764,0
1992-08-25,9.4247,9.624,9.4247,9.61,5747199,0
1992-08-26,9.641,9.754,9.585,9.697,6545584,0
1992-08-27,9.802,9.802,9.569,9.585,5860681,0
1992-08-28,9.569,9.585,9.4487,9.537,5283261,0
1992-08-31,9.522,9.537,9.4089,9.522,3020581,0
1992-09-01,9.4815,9.682,9.4815,9.657,5448240,0
1992-09-02,9.697,9.697,9.61,9.641,3236050,0
1992-09-03,9.754,9.817,9.714,9.802,6208633,0
1992-09-04,9.768,9.817,9.729,9.802,3299538,0
1992-09-08,9.784,9.817,9.729,9.784,3792470,0
1992-09-09,9.802,9.817,9.641,9.802,4692847,0
1992-09-10,9.843,9.889,9.754,9.859,5101286,0
1992-09-11,9.817,9.843,9.714,9.802,4194917,0
1992-09-14,9.929,9.929,9.859,9.873,6119147,0
1992-09-15,9.843,9.859,9.61,9.61,5819186,0
1992-09-16,9.569,9.682,9.522,9.569,5021300,0
1992-09-17,9.61,9.624,9.554,9.569,3122064,0
1992-09-18,9.554,9.657,9.537,9.657,5372748,0
1992-09-21,9.624,9.682,9.537,9.554,3718980,0
1992-09-22,9.554,9.61,9.3922,9.4089,5754697,0
1992-09-23,9.3774,9.4247,9.3062,9.3548,6194135,0
1992-09-24,9.3548,9.4247,9.3382,9.4089,4795330,0
1992-09-25,9.3225,9.3382,8.9611,9.1054,15467346,0
1992-09-28,9.0655,9.1121,8.9377,9.0405,8469819,0
1992-09-29,9.0263,9.2809,8.9925,9.2091,8187358,0
1992-09-30,9.1538,9.2565,9.1538,9.2091,5604217,0
1992-10-01,9.2091,9.2256,9.0655,9.0815,5074791,0
1992-10-02,9.0815,9.1538,8.9377,9.0263,6853041,0
1992-10-05,8.9377,9.0978,8.6656,9.0978,13107668,0
1992-10-06,9.0815,9.1121,8.9377,9.0095,6912036,0
1992-10-07,9.0655,9.2091,9.0263,9.1365,5687704,0
1992-10-08,9.1692,9.2091,9.0815,9.0978,6936533,0
1992-10-09,9.0815,9.0815,8.8258,8.9219,4955308,0
1992-10-12,8.8976,9.0263,8.8976,8.9687,4098929,0
1992-10-13,8.9925,9.1692,8.9219,9.1121,5463734,0
1992-10-14,9.1121,9.2565,9.0815,9.187,4911815,0
1992-10-15,9.0815,9.2565,9.0655,9.2565,5311760,0
1992-10-16,9.2809,9.3137,9.0978,9.2975,4679848,0
1992-10-19,9.3137,9.585,9.2809,9.569,5389247,0
1992-10-20,9.641,9.714,9.529,9.529,6442099,0
1992-10-21,9.569,9.585,9.3695,9.3695,3639994,0
1992-10-22,9.3695,9.4415,9.3304,9.4415,3470514,0
1992-10-23,9.4247,9.4415,9.2975,9.3137,2923097,0
1992-10-26,9.3842,9.602,9.3695,9.569,4454381,0
1992-10-27,9.675,9.697,9.585,9.641,7568443,0
1992-10-28,9.641,9.714,9.585,9.675,5048296,0
1992-10-29,9.714,9.746,9.697,9.714,5151280,0
1992-10-30,9.729,9.859,9.714,9.843,5043794,0
1992-11-02,9.817,9.986,9.784,9.944,6362611,0
1992-11-03,9.944,9.944,9.768,9.843,3821966,0
1992-11-04,9.802,9.817,9.554,9.554,3790469,0
1992-11-05,9.554,9.602,9.513,9.513,3572501,0
1992-11-06,9.529,9.529,9.3137,9.3548,5924172,0
1992-11-09,9.3695,9.4974,9.3304,9.401,4930811,0
1992-11-10,9.4415,9.585,9.3695,9.585,4040934,0
1992-11-11,9.554,9.929,9.513,9.889,10084595,0
1992-11-12,9.986,10.017,9.912,9.929,7398468,0
1992-11-13,9.944,10.017,9.859,9.986,5713202,0
1992-11-16,9.986,10.033,9.859,9.873,6084654,0
1992-11-17,9.889,9.889,9.784,9.859,3541007,0
1992-11-18,9.859,9.986,9.843,9.912,4318396,0
1992-11-19,9.843,9.859,9.802,9.859,3394024,0
1992-11-20,9.929,9.929,9.843,9.873,5417743,0
1992-11-23,9.889,9.912,9.746,9.784,3202052,0
1992-11-24,9.746,9.817,9.675,9.784,6102146,0
1992-11-25,9.802,9.817,9.729,9.768,3162558,0
1992-11-27,9.768,9.843,9.729,9.768,2221191,0
1992-11-30,9.746,9.768,9.675,9.697,5711202,0
1992-12-01,9.714,9.817,9.675,9.817,5364252,0
1992-12-02,9.843,9.859,9.714,9.784,4207914,0
1992-12-03,9.784,9.859,9.675,9.817,3826967,0
1992-12-04,9.859,9.944,9.817,9.889,4490376,0
1992-12-07,9.929,10.055,9.889,10.055,5134784,0
1992-12-08,10.055,10.29,10.055,10.233,10437043,0
1992-12-09,10.217,10.379,10.106,10.177,6993025,0
1992-12-10,10.2,10.217,10.132,10.177,4609355,0
1992-12-11,10.147,10.217,10.132,10.2,2899094,0
1992-12-14,10.162,10.233,10.147,10.2,3878958,0
1992-12-15,10.233,10.275,10.09,10.106,5631215,0
1992-12-16,10.147,10.177,10.033,10.072,3973945,0
1992-12-17,10.055,10.162,10.017,10.162,3970943,0
1992-12-18,10.217,10.45,10.162,10.432,11311422,0
1992-12-21,10.344,10.45,10.344,10.432,5066790,0
1992-12-22,10.432,10.45,10.233,10.29,4608357,0
1992-12-23,10.217,10.233,9.714,9.729,10112590,0
1992-12-24,9.714,9.889,9.641,9.843,7253489,0
1992-12-28,9.746,9.802,9.657,9.784,5656712,0
1992-12-29,9.697,10.003,9.675,9.889,7683426,0
1992-12-30,9.962,9.962,9.843,9.859,5748697,0
1992-12-31,9.873,9.889,9.729,9.746,4375389,0
1993-01-04,9.802,9.817,9.633,9.69,6667070,0
1993-01-05,9.69,9.69,9.4736,9.4895,5594719,0
1993-01-06,9.4895,9.505,9.1946,9.3461,11337918,0
1993-01-07,9.3225,9.3774,9.1453,9.178,10924476,0
1993-01-08,9.178,9.2324,9.0655,9.1617,14835432,0
1993-01-11,9.178,9.3461,9.1617,9.2886,9319699,0
1993-01-12,9.2886,9.3062,9.178,9.248,5801690,0
1993-01-13,9.2324,9.2886,9.1453,9.2886,7074515,0
1993-01-14,9.2886,9.3062,9.1054,9.2169,8263846,0
1993-01-15,9.2644,9.3774,9.2324,9.3225,748894,0
1993-01-18,9.3461,9.3922,9.1054,9.1198,6960025,0
1993-01-19,9.0892,9.1054,8.9219,8.9773,8820770,0
1993-01-20,8.9377,9.1453,8.9377,9.0492,7165498,0
1993-01-21,9.1198,9.1617,8.7934,8.8649,15233377,0
1993-01-22,8.7776,8.8482,8.706,8.7934,15618318,0
1993-01-25,8.8333,8.9611,8.8098,8.8893,8421322,0
1993-01-26,8.9377,8.9611,8.7207,8.7207,10018100,0
1993-01-27,8.706,8.7611,8.6328,8.7207,10667512,0
1993-01-28,8.7372,8.7934,8.6491,8.6656,10654015,0
1993-01-29,8.6656,8.7611,8.5613,8.7207,8995240,0
1993-02-01,8.7372,8.8098,8.6328,8.689,9465679,0
1993-02-02,8.6491,8.689,8.4333,8.4812,18142467,0
1993-02-03,8.409,8.6092,8.3053,8.6092,21061062,0
1993-02-04,8.6328,8.6491,8.3773,8.4651,12880204,0
1993-02-05,8.4651,8.5374,8.3371,8.5374,10948470,0
1993-02-08,8.5771,8.6491,8.5374,8.5374,7856406,0
1993-02-09,8.5052,8.5931,8.4333,8.5052,8326835,0
1993-02-10,8.5771,8.6092,8.4812,8.5613,9163218,0
1993-02-11,8.5931,8.706,8.5771,8.689,11879840,0
1993-02-12,8.706,8.7372,8.5931,8.6092,9005244,0
1993-02-16,8.5213,8.5374,8.1212,8.2651,17582047,0
1993-02-17,8.1932,8.3929,8.1533,8.3773,14780438,0
1993-02-18,8.5052,8.5052,8.0492,8.1932,15072396,0
1993-02-19,8.2094,8.2252,7.9211,7.9771,17800014,0
1993-02-22,7.9531,8.0251,7.721,7.8652,23917659,0
1993-02-23,7.8971,8.3053,7.8252,8.2651,22412372,0
1993-02-24,8.3212,8.4493,8.3053,8.3773,14958912,0
1993-02-25,8.3371,8.3531,8.2651,8.3531,10661510,0
1993-02-26,8.3531,8.3929,8.249,8.2811,9192216,0
1993-03-01,8.3212,8.5213,8.3212,8.5052,8679791,0
1993-03-02,8.5374,8.5374,8.4333,8.5052,8764776,0
1993-03-03,8.5213,8.5374,8.4493,8.4812,6447599,0
1993-03-04,8.4651,8.4651,8.1212,8.2094,16842649,0
1993-03-05,8.1932,8.3929,8.1212,8.2811,8652791,0
1993-03-08,8.3531,8.4493,8.3371,8.4493,11793355,0
1993-03-09,8.4651,8.4651,8.2651,8.3371,8750279,0
1993-03-10,8.409,8.5771,8.3773,8.5374,21145548,0
1993-03-11,8.5374,8.5931,8.3773,8.3929,14092532,0
1993-03-12,8.3929,8.4333,8.2651,8.3531,10854484,0
1993-03-15,8.3773,8.4493,8.3212,8.409,6922531,0
1993-03-16,8.2811,8.3371,8.1771,8.1932,10956972,0
1993-03-17,8.1212,8.2252,8.0653,8.2252,11819850,0
1993-03-18,8.2094,8.3053,8.1932,8.2811,7769417,0
1993-03-19,8.3212,8.3212,8.1373,8.1932,9835627,0
1993-03-22,8.1212,8.4333,8.0492,8.3371,7269485,0
1993-03-23,8.3929,8.5771,8.3929,8.4812,8257850,0
1993-03-24,8.249,8.4651,8.2252,8.4651,16355716,0
1993-03-25,8.4333,8.4812,8.3212,8.3929,10583521,0
1993-03-26,8.3929,8.4493,8.3371,8.3929,7009520,0
1993-03-29,8.4251,8.6491,8.409,8.6092,7977886,0
1993-03-30,8.6491,8.8482,8.6253,8.8333,8870760,0
1993-03-31,8.8893,8.9773,8.7207,8.7372,10579024,0
1993-04-01,8.6811,8.7776,8.6656,8.6811,7037520,0
1993-04-02,8.6253,8.6491,8.3133,8.4651,14063537,0
1993-04-05,8.4972,8.6092,8.4812,8.6092,5583220,0
1993-04-06,8.7207,8.7611,8.4651,8.7207,6788055,0
1993-04-07,8.5931,8.6491,8.4812,8.6092,5820687,0
1993-04-08,8.6491,8.6656,8.4812,8.4972,5729702,0
1993-04-12,8.4972,8.7207,8.4972,8.706,6179139,0
1993-04-13,8.706,8.7611,8.5771,8.5771,5675707,0
1993-04-14,8.6253,8.7372,8.5931,8.7372,3888460,0
1993-04-15,8.7207,8.8482,8.6811,8.7934,4661851,0
1993-04-16,8.8173,8.906,8.7934,8.8482,7516452,0
1993-04-19,8.8482,9.0349,8.8333,8.9611,7768415,0
1993-04-20,8.9773,9.2169,8.9451,9.1617,9247711,0
1993-04-21,9.1284,9.1284,8.9451,9.0178,10576523,0
1993-04-22,8.7934,8.8482,8.6092,8.6656,8926256,0
1993-04-23,8.5771,8.7611,8.5771,8.7207,6223133,0
1993-04-26,8.7372,8.7934,8.6811,8.7611,4720842,0
1993-04-27,8.7776,9.1453,8.7611,9.1284,10969968,0
1993-04-28,9.1284,9.1453,8.8482,9.0007,8171859,0
1993-04-29,8.9611,8.9773,8.8173,8.8482,4535365,0
1993-04-30,8.8893,8.9611,8.8482,8.8893,4734339,0
1993-05-03,8.9219,9.1617,8.8723,9.1617,6267625,0
1993-05-04,9.1617,9.187,9.0178,9.0577,4806830,0
1993-05-05,9.0577,9.0739,8.8893,9.0178,5286261,0
1993-05-06,8.9451,8.9611,8.7934,8.8723,5538726,0
1993-05-07,8.8723,8.9773,8.8333,8.8893,3295041,0
1993-05-10,8.9451,9.0577,8.8723,8.906,3913454,0
1993-05-11,8.9451,8.9451,8.7776,8.8173,4787331,0
1993-05-12,8.8333,8.8482,8.7776,8.8333,6110647,0
1993-05-13,8.7934,8.7934,8.6491,8.7207,5421244,0
1993-05-14,8.7207,8.8173,8.6811,8.7776,5366252,0
1993-05-17,8.8482,8.906,8.8173,8.8482,6811049,0
1993-05-18,8.9219,8.9219,8.706,8.7776,5755199,0
1993-05-19,8.8173,8.9219,8.7776,8.8893,5635213,0
1993-05-20,8.9219,9.0007,8.8482,9.0007,4751341,0
1993-05-21,8.9219,9.0349,8.8723,8.8723,5734698,0
1993-05-24,8.8723,8.9219,8.8173,8.9219,4170918,0
1993-05-25,8.9451,8.9611,8.8482,8.906,4755337,0
1993-05-26,8.9219,9.0007,8.8333,8.9451,4205914,0
1993-05-27,8.9451,8.9611,8.7776,8.8173,5688206,0
1993-05-28,8.7934,8.906,8.7207,8.8723,5005298,0
1993-06-01,8.8723,8.8893,8.7934,8.8723,4413385,0
1993-06-02,8.8482,8.8723,8.7776,8.8333,3614495,0
1993-06-03,8.7611,8.8893,8.7372,8.8482,4383888,0
1993-06-04,8.8173,8.8482,8.7207,8.7611,5280761,0
1993-06-07,8.7611,8.7776,8.6811,8.7207,4148920,0
1993-06-08,8.6811,8.706,8.5771,8.6092,4249906,0
1993-06-09,8.6092,8.6656,8.5771,8.6092,6287623,0
1993-06-10,8.6253,8.8333,8.6092,8.7934,5390746,0
1993-06-11,8.8333,8.9219,8.7611,8.9219,5003300,0
1993-06-14,8.906,8.9773,8.8723,8.906,4783833,0
1993-06-15,8.9219,8.9451,8.7776,8.8333,5111785,0
1993-06-16,8.8333,8.9611,8.8333,8.9451,3605997,0
1993-06-17,8.9611,9.0349,8.9219,9.0349,4782332,0
1993-06-18,8.8893,8.9451,8.8173,8.8333,10164081,0
1993-06-21,8.8482,8.8723,8.706,8.7611,5667211,0
1993-06-22,8.7776,8.7776,8.6656,8.7207,3939952,0
1993-06-23,8.6811,8.7776,8.6491,8.706,5149782,0
1993-06-24,8.6811,8.7934,8.6811,8.706,7077015,0
1993-06-25,8.7207,8.7776,8.6656,8.706,5566722,0
1993-06-28,8.7207,8.7776,8.6978,8.7372,4948309,0
1993-06-29,8.7372,8.7372,8.6253,8.7207,6235628,0
1993-06-30,8.7207,8.7207,8.6411,8.6411,4080930,0
1993-07-01,8.6811,8.6811,8.4893,8.5292,6318119,0
1993-07-02,8.4893,8.5132,8.3773,8.473,6152145,0
1993-07-06,8.4333,8.5292,8.3212,8.3453,5197774,0
1993-07-07,8.401,8.5132,8.3611,8.473,5008799,0
1993-07-08,8.473,8.7372,8.4172,8.6978,6299125,0
1993-07-09,8.8098,8.8649,8.6575,8.6978,14028540,0
1993-07-12,8.7207,8.8649,8.6811,8.7537,5704703,0
1993-07-13,8.7537,8.906,8.7537,8.8482,4623354,0
1993-07-14,8.8893,9.0007,8.8649,9.0007,5738197,0
1993-07-15,8.8482,8.906,8.6411,8.6811,9440682,0
1993-07-16,8.6575,8.6575,8.5292,8.5292,6547586,0
1993-07-19,8.5292,8.6013,8.457,8.5694,6395107,0
1993-07-20,8.5852,8.7776,8.5852,8.6978,5420742,0
1993-07-21,8.7372,8.7934,8.5292,8.6013,7116507,0
1993-07-22,8.5852,8.5852,8.4333,8.4333,6890536,0
1993-07-23,8.473,8.5452,8.457,8.5292,4745837,0
1993-07-26,8.5852,8.5852,8.457,8.5292,4177916,0
1993-07-27,8.5694,8.6253,8.5292,8.6013,3942949,0
1993-07-28,8.6013,8.6013,8.3773,8.401,8261848,0
1993-07-29,8.4333,8.4893,8.0813,8.2651,13917056,0
1993-07-30,8.2331,8.249,8.0653,8.1771,10308061,0
1993-08-02,8.0972,8.2094,8.0091,8.041,10723500,0
1993-08-03,8.0091,8.0972,7.9291,8.0653,8946750,0
1993-08-04,8.041,8.0813,7.9852,8.0091,5883678,0
1993-08-05,7.9852,8.041,7.8731,7.913,9279206,0
1993-08-06,7.8971,7.9291,7.857,7.857,7681425,0
1993-08-09,7.7051,7.7849,7.6169,7.7452,14531968,0
1993-08-10,7.7292,7.7611,7.633,7.689,10138585,0
1993-08-11,7.6489,7.7051,7.6489,7.689,7300979,0
1993-08-12,7.6489,7.7051,7.633,7.6489,7784413,0
1993-08-13,7.7051,7.8169,7.7051,7.801,10480536,0
1993-08-16,7.801,7.9531,7.7611,7.9531,8587802,0
1993-08-17,7.9852,8.249,7.9693,8.1771,13761580,0
1993-08-18,8.3611,8.5292,8.3053,8.457,15581822,0
1993-08-19,8.4893,8.6411,8.4333,8.4893,13550608,0
1993-08-20,8.473,8.473,8.3611,8.4333,8492815,0
1993-08-23,8.401,8.401,8.249,8.3053,7138506,0
1993-08-24,8.2651,8.3453,8.1932,8.3212,6739560,0
1993-08-25,8.3611,8.3611,8.1533,8.1932,7198995,0
1993-08-26,8.2331,8.4172,8.2094,8.3212,7796910,0
1993-08-27,8.3053,8.3773,8.2651,8.3773,5579220,0
1993-08-30,8.3611,8.457,8.3611,8.401,5420742,0
1993-08-31,8.4172,8.473,8.3611,8.401,4283901,0
1993-09-01,8.401,8.4172,8.3212,8.401,3865963,0
1993-09-02,8.5292,8.6013,8.4893,8.5292,13812573,0
1993-09-03,8.5694,8.6013,8.5292,8.5694,4957307,0
1993-09-07,8.5292,8.5852,8.457,8.473,5530728,0
1993-09-08,8.457,8.4893,8.3773,8.4893,5734698,0
1993-09-09,8.4893,8.5852,8.473,8.5292,5650212,0
1993-09-10,8.5694,8.5852,8.4893,8.5694,4037437,0
1993-09-13,8.5452,8.5852,8.4172,8.4333,4338393,0
1993-09-14,8.401,8.6978,8.401,8.6811,5960667,0
1993-09-15,8.6013,8.7776,8.5452,8.7537,7514452,0
1993-09-16,8.7372,8.7372,8.6411,8.6811,4343895,0
1993-09-17,8.4893,8.7776,8.4893,8.7372,12441262,0
1993-09-20,8.6978,8.7776,8.5852,8.5852,4563861,0
1993-09-21,8.5852,8.8098,8.5452,8.8098,6860543,0
1993-09-22,8.8098,8.8893,8.6575,8.7207,8755777,0
1993-09-23,8.7776,8.8482,8.7372,8.7776,10212073,0
1993-09-24,8.8098,8.8098,8.7207,8.7372,4863819,0
1993-09-27,8.6328,8.6978,8.5452,8.6729,5373749,0
1993-09-28,8.6729,8.6729,8.5452,8.5613,3427521,0
1993-09-29,8.5613,8.5771,8.4251,8.4812,6250627,0
1993-09-30,8.4812,8.6013,8.409,8.5452,4815329,0
1993-10-01,8.4812,8.5213,8.4251,8.4812,8230849,0
1993-10-04,8.4812,8.5213,8.3531,8.369,6354112,0
1993-10-05,8.3929,8.5052,8.369,8.4812,4711344,0
1993-10-06,8.4812,8.5052,8.2972,8.3531,6026659,0
1993-10-07,8.369,8.5052,8.3531,8.4493,4107425,0
1993-10-08,8.4651,8.5452,8.4251,8.5052,4332895,0
1993-10-11,8.5052,8.7693,8.4812,8.7693,4765836,0
1993-10-12,8.8098,8.8258,8.6328,8.6978,4864323,0
1993-10-13,8.7124,8.7289,8.6013,8.6328,4554364,0
1993-10-14,8.6328,8.6978,8.5213,8.6729,7303480,0
1993-10-15,8.6729,8.6978,8.6174,8.6174,7968385,0
1993-10-18,8.6013,8.9611,8.5771,8.8258,11058452,0
1993-10-19,8.8098,8.8258,8.7124,8.8098,4794328,0
1993-10-20,8.8407,8.9611,8.8258,8.9611,6163140,0
1993-10-21,8.906,8.9611,8.7861,8.9219,5432743,0
1993-10-22,8.9773,8.9773,8.7693,8.8258,5502731,0
1993-10-25,8.8098,8.8649,8.7289,8.7861,3956950,0
1993-10-26,8.7693,8.7861,8.6978,8.7124,3488515,0
1993-10-27,8.7537,8.8098,8.6575,8.7124,5214271,0
1993-10-28,8.7124,8.7289,8.6328,8.6575,5930172,0
1993-10-29,8.6328,8.9219,8.5452,8.9219,11345417,0
1993-11-01,8.9611,9.0577,8.8808,8.9377,7173996,0
1993-11-02,8.9219,9.0178,8.7861,8.9377,5335757,0
1993-11-03,9.0577,9.187,8.9925,9.0739,10919479,0
1993-11-04,9.0349,9.1121,9.0178,9.0349,5683705,0
1993-11-05,9.0178,9.1284,9.0178,9.0577,5259764,0
1993-11-08,9.0349,9.1121,8.9611,9.0178,5385249,0
1993-11-09,9.0349,9.0739,8.9377,9.0349,5488235,0
1993-11-10,8.9925,9.1453,8.9611,9.1121,4644349,0
1993-11-11,9.2025,9.2975,9.187,9.2025,765894,0
1993-11-12,9.2025,9.3548,9.1692,9.3382,6263126,0
1993-11-15,9.3382,9.3774,9.2401,9.3382,5335256,0
1993-11-16,9.3548,9.4326,9.2809,9.4168,7224990,0
1993-11-17,9.3922,9.4168,9.187,9.2401,5740700,0
1993-11-18,9.187,9.2644,9.1692,9.2644,3887955,0
1993-11-19,9.2401,9.2644,9.1284,9.1453,5090788,0
1993-11-22,9.0892,9.1453,9.0577,9.1121,6084152,0
1993-11-23,9.1692,9.2256,9.1284,9.187,4315897,0
1993-11-24,9.2025,9.2025,9.0892,9.1121,2558643,0
1993-11-26,9.0892,9.1284,9.0577,9.0892,1242328,0
1993-11-29,9.0892,9.2256,9.0892,9.1284,4361391,0
1993-11-30,9.0892,9.1453,9.0349,9.0739,3384528,0
1993-12-01,9.0349,9.0739,8.9377,8.9773,6371612,0
1993-12-02,8.9377,9.0739,8.9219,9.0739,3095567,0
1993-12-03,9.0892,9.0892,8.9377,8.9611,2911593,0
1993-12-06,8.9773,9.1121,8.906,9.0349,4692847,0
1993-12-07,9.0349,9.0739,8.9377,9.0577,3858461,0
1993-12-08,9.0577,9.0577,8.9377,8.9925,4307396,0
1993-12-09,8.9377,8.9773,8.8407,8.8649,6984024,0
1993-12-10,8.8649,8.8649,8.7861,8.8258,4018440,0
1993-12-13,8.7537,8.8407,8.6978,8.8098,5095288,0
1993-12-14,8.8258,8.906,8.7289,8.7537,5505233,0
1993-12-15,8.7693,8.9611,8.7537,8.906,6255125,0
1993-12-16,8.8649,8.906,8.8098,8.8808,3643990,0
1993-12-17,8.8808,8.9377,8.8407,8.9219,5965666,0
1993-12-20,8.9611,9.0349,8.8808,8.906,5424745,0
1993-12-21,8.8649,8.9219,8.8407,8.8649,5408744,0
1993-12-22,8.8649,8.9773,8.8098,8.9611,5226272,0
1993-12-23,8.9377,9.0178,8.8649,8.8649,5114785,0
1993-12-27,8.8649,8.9925,8.8258,8.9925,3674486,0
1993-12-28,8.9925,9.0739,8.9611,9.0577,4103427,0
1993-12-29,9.0577,9.0892,8.8808,8.8808,4284401,0
1993-12-30,8.8808,8.906,8.8098,8.8407,5551224,0
1993-12-31,8.8258,8.8649,8.7861,8.8258,4329394,0
1994-01-03,8.8407,8.8808,8.8016,8.8258,6992025,0
1994-01-04,8.8258,9.0349,8.7693,9.0178,7376471,0
1994-01-05,9.0492,9.187,9.0492,9.1284,12308280,0
1994-01-06,9.1453,9.1692,9.0178,9.0492,6278125,0
1994-01-07,9.0492,9.0492,8.9219,9.0178,5943170,0
1994-01-10,9.0178,9.0492,8.9611,9.0492,4486372,0
1994-01-11,9.0349,9.0492,8.9611,8.9925,4355891,0
1994-01-12,8.9773,9.0349,8.9377,8.9611,3769973,0
1994-01-13,8.9219,8.9611,8.8808,8.8976,2990084,0
1994-01-14,8.8976,8.9773,8.8976,8.9377,3525508,0
1994-01-17,8.9219,8.9925,8.8649,8.9377,2878100,0
1994-01-18,8.9611,9.0892,8.9377,9.0349,4784834,0
1994-01-19,9.0349,9.0892,8.8976,9.0178,8872259,0
1994-01-20,8.9377,9.0178,8.9219,9.0178,5441741,0
1994-01-21,8.9773,9.0349,8.9377,8.9925,7194497,0
1994-01-24,8.9773,9.0178,8.8976,8.8976,3729979,0
1994-01-25,8.8976,8.9925,8.8407,8.8976,5762196,0
1994-01-26,8.8407,8.9611,8.8258,8.9377,5015802,0
1994-01-27,8.9219,8.9219,8.8808,8.8808,3148565,0
1994-01-28,8.8976,8.9377,8.8016,8.9219,4644852,0
1994-01-31,8.9611,8.9611,8.8808,8.8808,4889318,0
1994-02-01,8.8976,8.9219,8.8407,8.8808,4575361,0
1994-02-02,8.9219,8.9377,8.8258,8.8407,3953950,0
1994-02-03,8.7693,8.8258,8.6328,8.7693,6624576,0
1994-02-04,8.7453,8.8016,8.6729,8.6729,4985303,0
1994-02-07,8.6491,8.7693,8.6328,8.706,5557223,0
1994-02-08,8.7289,8.8016,8.6328,8.689,6651568,0
1994-02-09,8.6729,8.706,8.5931,8.6491,5159779,0
1994-02-10,8.6328,8.689,8.5931,8.6328,5389747,0
1994-02-11,8.5374,8.6491,8.5374,8.5931,3497513,0
1994-02-14,8.5931,8.6092,8.5374,8.5771,3482014,0
1994-02-15,8.6491,8.706,8.5771,8.5771,5540727,0
1994-02-16,8.5533,8.5771,8.5132,8.5374,3846462,0
1994-02-17,8.5931,8.5931,8.5132,8.5533,5110288,0
1994-02-18,8.5533,8.6328,8.5533,8.5931,6248126,0
1994-02-22,8.6092,8.6491,8.5374,8.6092,3739980,0
1994-02-23,8.5771,8.6491,8.5374,8.5771,4812328,0
1994-02-24,8.5132,8.5374,8.441,8.4812,4283901,0
1994-02-25,8.4972,8.5771,8.4812,8.5533,3333034,0
1994-02-28,8.5931,8.6092,8.4812,8.4812,3953450,0
1994-03-01,8.4812,8.4972,8.4172,8.441,5033294,0
1994-03-02,8.3611,8.4972,8.2892,8.4812,5718701,0
1994-03-03,8.4812,8.4812,8.3053,8.3852,3651990,0
1994-03-04,8.3053,8.401,8.249,8.3053,4976805,0
1994-03-07,8.3053,8.441,8.3053,8.3852,4254907,0
1994-03-08,8.401,8.401,8.3453,8.3611,3325037,0
1994-03-09,8.3611,8.457,8.2892,8.4172,5695703,0
1994-03-10,8.401,8.4972,8.3212,8.441,6861543,0
1994-03-11,8.441,8.441,8.3453,8.401,4588860,0
1994-03-14,8.441,8.457,8.3852,8.401,3951448,0
1994-03-15,8.3852,8.3852,8.3212,8.3611,3875961,0
1994-03-16,8.3611,8.401,8.2892,8.401,4588360,0
1994-03-17,8.3611,8.401,8.3053,8.3212,4931814,0
1994-03-18,8.3053,8.3053,8.249,8.2651,10147081,0
1994-03-21,8.249,8.401,8.249,8.3611,5407246,0
1994-03-22,8.249,8.2651,8.1291,8.1533,7140001,0
1994-03-23,8.1692,8.2094,8.057,8.1533,7799410,0
1994-03-24,8.1533,8.249,7.9373,7.9373,9988606,0
1994-03-25,8.0972,8.1692,8.057,8.073,7931394,0
1994-03-28,8.0972,8.1533,7.9932,8.1533,6618078,0
1994-03-29,8.1533,8.2331,8.0972,8.0972,5495733,0
1994-03-30,8.0972,8.1932,8.0332,8.057,5420247,0
1994-03-31,8.057,8.113,7.7849,8.0172,7963388,0
1994-04-04,7.801,7.9932,7.801,7.9373,7795413,0
1994-04-05,8.0172,8.0972,7.9771,8.073,7514951,0
1994-04-06,8.073,8.073,7.9373,7.9373,5856182,0
1994-04-07,7.9373,7.9932,7.857,7.9771,5320259,0
1994-04-08,7.8971,7.9531,7.801,7.8811,4459377,0
1994-04-11,7.9531,8.0332,7.9373,7.9932,4333895,0
1994-04-12,7.9771,8.0172,7.9373,7.9932,4113927,0
1994-04-13,7.9771,8.0332,7.8971,8.0332,5114288,0
1994-04-14,8.0172,8.0332,7.9373,7.9531,3759972,0
1994-04-15,7.9373,8.073,7.9373,8.0332,6786053,0
1994-04-18,8.0332,8.0332,7.9373,7.9932,4470378,0
1994-04-19,7.9932,8.1533,7.9932,8.1291,6650070,0
1994-04-20,8.1692,8.2094,8.073,8.1291,6087652,0
1994-04-21,8.1291,8.3453,8.113,8.2892,8398329,0
1994-04-22,8.2651,8.3293,8.1692,8.3053,4248906,0
1994-04-25,8.3053,8.369,8.2094,8.3053,4400886,0
1994-04-26,8.2651,8.2892,8.2094,8.249,3270043,0
1994-04-28,8.2651,8.3453,8.1291,8.3453,5370751,0
1994-04-29,8.369,8.441,8.3053,8.3852,5548726,0
1994-05-02,8.4251,8.6978,8.401,8.6411,8954249,0
1994-05-03,8.6978,8.7372,8.4812,8.5213,7113005,0
1994-05-04,8.5613,8.5771,8.5052,8.5213,3475513,0
1994-05-05,8.5213,8.5613,8.4251,8.4812,2995585,0
1994-05-06,8.4251,8.4251,8.2651,8.3293,4589857,0
1994-05-09,8.2892,8.3852,8.2651,8.369,3206057,0
1994-05-10,8.401,8.5374,8.369,8.5052,3429019,0
1994-05-11,8.4651,8.5052,8.401,8.441,2354170,0
1994-05-12,8.5052,8.5374,8.441,8.4651,2516650,0
1994-05-13,8.4651,8.4812,8.369,8.3852,2661629,0
1994-05-16,8.3852,8.5213,8.3852,8.5052,3739980,0
1994-05-17,8.5052,8.6575,8.4651,8.5771,3361030,0
1994-05-18,8.5613,8.5771,8.4812,8.5613,3518508,0
1994-05-19,8.5213,8.5613,8.4812,8.5374,3018578,0
1994-05-20,8.5052,8.5213,8.441,8.4812,4970306,0
1994-05-23,8.4812,8.5052,8.4251,8.5052,3195056,0
1994-05-24,8.4651,8.6411,8.4651,8.4812,4572364,0
1994-05-25,8.5052,8.5613,8.441,8.5374,3875464,0
1994-05-26,8.5213,8.6174,8.4812,8.5613,3094070,0
1994-05-27,8.5771,8.6174,8.5052,8.5213,2981584,0
1994-05-31,8.5052,8.5374,8.4812,8.5052,2383166,0
1994-06-01,8.5613,8.6013,8.4651,8.4651,4943312,0
1994-06-02,8.4651,8.4812,8.3852,8.3852,3583000,0
1994-06-03,8.401,8.5613,8.3453,8.5374,4908315,0
1994-06-06,8.5771,8.5771,8.441,8.4651,2838102,0
1994-06-07,8.4251,8.5613,8.4251,8.5613,2877596,0
1994-06-08,8.5613,8.5613,8.5052,8.5213,2671627,0
1994-06-09,8.6013,8.6729,8.5374,8.6575,8205854,0
1994-06-10,8.6729,8.6978,8.5771,8.6013,4209913,0
1994-06-13,8.5771,8.6411,8.5613,8.6013,2330175,0
1994-06-14,8.6013,8.6729,8.6013,8.6729,4469374,0
1994-06-15,8.6729,8.7124,8.6411,8.6978,4379389,0
1994-06-16,8.6729,8.7124,8.6575,8.7124,3544005,0
1994-06-17,8.7124,8.7372,8.6411,8.6575,9407691,0
1994-06-20,8.6174,8.6729,8.6013,8.6174,2938090,0
1994-06-21,8.6575,8.7537,8.6174,8.6978,5478738,0
1994-06-22,8.6978,8.6978,8.5374,8.5374,3207055,0
1994-06-23,8.5613,8.5771,8.5213,8.5213,2530647,0
1994-06-24,8.5374,8.5374,8.4251,8.441,3682485,0
1994-06-27,8.441,8.5213,8.3852,8.4812,3464014,0
1994-06-28,8.5213,8.5213,8.441,8.4972,2821606,0
1994-06-29,8.5374,8.6013,8.441,8.4812,3029574,0
1994-06-30,8.457,8.4972,8.401,8.457,3671488,0
1994-07-01,8.457,8.4972,8.401,8.457,2523649,0
1994-07-05,8.401,8.4972,8.3852,8.441,2257182,0
1994-07-06,8.457,8.4972,8.4172,8.4812,1998720,0
1994-07-07,8.457,8.5374,8.441,8.5213,2132701,0
1994-07-08,8.4812,8.4972,8.3611,8.401,5053295,0
1994-07-11,8.401,8.401,8.2412,8.2811,4085429,0
1994-07-12,8.3053,8.3053,8.2011,8.3053,3691986,0
1994-07-13,8.2811,8.3212,8.2252,8.2412,2924593,0
1994-07-14,8.2412,8.3212,8.2412,8.3053,3870460,0
1994-07-15,8.2651,8.3212,8.2651,8.3053,4139423,0
1994-07-18,8.3053,8.3852,8.2811,8.3611,2215690,0
1994-07-19,8.3212,8.3453,8.2651,8.2651,2610634,0
1994-07-20,8.2651,8.2811,8.145,8.185,4125927,0
1994-07-21,8.1612,8.1612,8.0653,8.1212,4893819,0
1994-07-22,8.145,8.185,8.089,8.1212,2486154,0
1994-07-25,8.0653,8.2651,8.0653,8.2412,5820188,0
1994-07-26,8.2412,8.2811,8.2011,8.2651,3756976,0
1994-07-27,8.2252,8.2252,8.145,8.1612,3833966,0
1994-07-28,8.185,8.2811,8.1612,8.2412,3506013,0
1994-07-29,8.3053,8.3852,8.2412,8.3053,2886099,0
1994-08-01,8.3453,8.401,8.2811,8.401,4002444,0
1994-08-02,8.401,8.6729,8.2811,8.6729,7102007,0
1994-08-03,8.6411,8.6411,8.401,8.441,9070232,0
1994-08-04,8.4172,8.4812,8.3852,8.4172,5503731,0
1994-08-05,8.401,8.6411,8.3852,8.4972,2832605,0
1994-08-08,8.4812,8.5771,8.457,8.5613,3886955,0
1994-08-09,8.5213,8.5771,8.4972,8.5613,3374026,0
1994-08-10,8.5771,8.7934,8.5613,8.7776,7444459,0
1994-08-11,8.7934,8.7934,8.6575,8.6978,4610356,0
1994-08-12,8.6978,8.8173,8.6978,8.8173,3317537,0
1994-08-15,8.8173,8.8173,8.7372,8.7372,5389247,0
1994-08-16,8.8333,9.0739,8.8173,9.0349,7869402,0
1994-08-17,9.0492,9.1946,9.0349,9.1692,8239849,0
1994-08-18,9.1284,9.1284,8.9537,9.0492,5313759,0
1994-08-19,9.0892,9.0892,8.9925,8.9925,4223410,0
1994-08-22,8.9537,9.1121,8.9377,9.1121,4236911,0
1994-08-23,9.0492,9.2091,9.0349,9.0739,3865459,0
1994-08-24,9.1121,9.1121,8.8565,8.8976,4584359,0
1994-08-25,8.9135,8.9687,8.8333,8.9377,4287902,0
1994-08-26,8.9537,9.0349,8.9135,8.9135,4549865,0
1994-08-29,8.9377,8.9925,8.9135,8.9687,4117926,0
1994-08-30,8.9687,9.0349,8.9537,9.0095,3750975,0
1994-08-31,9.0095,9.1692,8.9925,9.0892,5814688,0
1994-09-01,9.0739,9.1946,9.0492,9.1284,4134922,0
1994-09-02,9.1538,9.1692,9.0739,9.0739,3032079,0
1994-09-06,9.0739,9.0892,8.9925,9.0892,3442519,0
1994-09-07,9.1284,9.1692,9.0739,9.0739,4710842,0
1994-09-08,9.0739,9.1121,8.9537,9.0095,3590500,0
1994-09-09,9.0349,9.1121,8.9537,8.9925,3024577,0
1994-09-12,9.0095,9.0739,8.9687,9.0739,3366529,0
1994-09-13,9.0892,9.1538,9.0739,9.1538,3746974,0
1994-09-14,9.1538,9.2091,9.0892,9.1121,3364031,0
1994-09-15,9.1284,9.2644,9.1121,9.2644,4076930,0
1994-09-16,9.2256,9.2256,9.1692,9.2256,6700064,0
1994-09-19,9.1946,9.2256,9.1538,9.1692,4343895,0
1994-09-20,9.1538,9.1692,9.0095,9.0349,3606495,0
1994-09-21,9.0492,9.0739,8.9377,8.9537,4039438,0
1994-09-22,9.0095,9.0492,8.9687,9.0095,2931594,0
1994-09-23,8.9687,9.0349,8.9537,8.9925,1850243,0
1994-09-26,8.9925,9.0892,8.9925,9.0095,2231190,0
1994-09-27,9.0095,9.1692,9.0095,9.1692,5503731,0
1994-09-28,9.1946,9.1946,9.0892,9.0892,4348892,0
1994-09-29,9.0892,9.1284,9.0349,9.0349,2875598,0
1994-09-30,9.0492,9.1284,9.0349,9.0492,3609997,0
1994-10-03,9.0655,9.1054,8.9848,9.0892,4448879,0
1994-10-04,9.0655,9.0892,9.0095,9.0263,3899953,0
1994-10-05,8.9848,9.0095,8.906,8.9848,3870460,0
1994-10-06,8.9848,9.0263,8.9451,8.9687,4035937,0
1994-10-07,8.9302,8.9848,8.906,8.9848,3804468,0
1994-10-10,8.9687,9.0492,8.9687,9.0492,2309678,0
1994-10-11,9.1054,9.187,9.0492,9.1453,5223269,0
1994-10-12,9.1284,9.248,9.1284,9.187,3000084,0
1994-10-13,9.248,9.2886,9.1453,9.1692,6725063,0
1994-10-14,9.2644,9.2886,9.1453,9.248,6714062,0
1994-10-17,9.248,9.4487,9.2256,9.4089,8243849,0
1994-10-18,9.4247,9.4656,9.3461,9.4487,6876039,0
1994-10-19,9.4247,9.4656,9.3304,9.3461,4768334,0
1994-10-20,9.3062,9.3461,9.2091,9.3304,4873323,0
1994-10-21,9.3461,9.3461,9.2091,9.2644,6577582,0
1994-10-24,9.248,9.3062,9.0655,9.1054,5325759,0
1994-10-25,9.1054,9.187,9.0492,9.1054,4668348,0
1994-10-26,9.1284,9.1453,9.0492,9.1284,4082929,0
1994-10-27,9.1692,9.248,9.1284,9.187,2784110,0
1994-10-28,9.187,9.3695,9.187,9.3304,4256403,0
1994-10-31,9.3062,9.4895,9.3062,9.3304,4914311,0
1994-11-01,9.2886,9.3304,9.2091,9.3062,4741838,0
1994-11-02,9.3062,9.4487,9.248,9.2644,4657349,0
1994-11-03,9.2886,9.3062,9.2256,9.2644,3400526,0
1994-11-04,9.2644,9.3304,9.1284,9.1284,3252046,0
1994-11-07,9.1692,9.3304,9.1453,9.2886,3899456,0
1994-11-08,9.3695,9.3695,9.3062,9.3304,4811828,0
1994-11-09,9.4089,9.4656,9.3304,9.4089,6745057,0
1994-11-10,9.4247,9.529,9.3695,9.4487,5607718,0
1994-11-11,9.4089,9.4247,9.3695,9.4247,3168559,0
1994-11-14,9.4895,9.624,9.4656,9.585,7269983,0
1994-11-15,9.569,9.624,9.4089,9.4487,6302625,0
1994-11-16,9.4656,9.529,9.4487,9.505,5757199,0
1994-11-17,9.529,9.624,9.529,9.569,4913814,0
1994-11-18,9.529,9.569,9.4895,9.529,6690565,0
1994-11-21,9.4895,9.529,9.3062,9.3304,4093430,0
1994-11-22,9.3304,9.3842,9.1692,9.1692,4897815,0
1994-11-23,9.1284,9.187,9.0492,9.1453,5603718,0
1994-11-25,9.187,9.2256,9.1284,9.1284,1657271,0
1994-11-28,9.1284,9.2091,9.1054,9.187,3702983,0
1994-11-29,9.187,9.3304,9.1284,9.3304,6126144,0
1994-11-30,9.3304,9.4247,9.2091,9.2256,5403742,0
1994-12-01,9.2256,9.3062,9.1692,9.2256,4067433,0
1994-12-02,9.2091,9.2886,9.187,9.248,3124067,0
1994-12-05,9.2644,9.2886,9.2256,9.248,2363671,0
1994-12-06,9.2256,9.2886,9.2091,9.2886,3820468,0
1994-12-07,9.248,9.3304,9.2256,9.3304,4827324,0
1994-12-08,9.2886,9.3304,9.2091,9.248,3672485,0
1994-12-09,9.187,9.2644,9.1284,9.2644,3702480,0
1994-12-12,9.2256,9.3062,9.1692,9.2886,4490376,0
1994-12-13,9.2644,9.3062,9.1453,9.1692,4833825,0
1994-12-14,9.1692,9.2644,9.1284,9.2256,4120424,0
1994-12-15,9.2091,9.3304,9.187,9.2091,4373388,0
1994-12-16,9.248,9.3062,9.2256,9.3062,9183718,0
1994-12-19,9.2644,9.3062,9.2256,9.2886,3778971,0
1994-12-20,9.2644,9.529,9.248,9.4895,9476175,0
1994-12-21,9.585,9.746,9.546,9.69,10785992,0
1994-12-22,9.65,9.706,9.569,9.569,5533227,0
1994-12-23,9.61,9.624,9.4487,9.569,1577281,0
1994-12-27,9.585,9.61,9.4895,9.569,2256185,0
1994-12-28,9.4895,9.529,9.4487,9.4656,3214551,0
1994-12-29,9.505,9.529,9.4247,9.4247,4535864,0
1994-12-30,9.4089,9.4247,9.3461,9.3695,4037937,0
1995-01-03,9.3461,9.4487,9.3461,9.4487,2695125,0
1995-01-04,9.4487,9.4656,9.3842,9.4656,3072072,0
1995-01-05,9.4895,9.569,9.4656,9.529,4133923,0
1995-01-06,9.529,9.546,9.4487,9.4487,2573639,0
1995-01-09,9.4487,9.546,9.4089,9.4089,2738116,0
1995-01-10,9.4247,9.529,9.4089,9.4895,3575503,0
1995-01-11,9.505,9.529,9.4089,9.505,4879319,0
1995-01-12,9.4656,9.505,9.4247,9.4656,4891814,0
1995-01-13,9.505,9.569,9.4656,9.4895,4262907,0
1995-01-16,9.505,9.61,9.4656,9.505,5249765,0
1995-01-17,9.4895,9.624,9.4487,9.585,4256403,0
1995-01-18,9.546,9.65,9.546,9.61,3916451,0
1995-01-19,9.529,9.61,9.529,9.569,3340535,0
1995-01-20,9.546,9.569,9.4656,9.529,7028022,0
1995-01-23,9.4656,9.569,9.4247,9.546,5052292,0
1995-01-24,9.529,9.624,9.529,9.546,5926171,0
1995-01-25,9.546,9.624,9.546,9.569,4570366,0
1995-01-26,9.569,9.666,9.546,9.666,4458378,0
1995-01-27,9.69,9.754,9.666,9.729,5981166,0
1995-01-30,9.729,9.912,9.714,9.873,7920395,0
1995-01-31,9.852,9.953,9.834,9.953,7399965,0
1995-02-01,9.953,9.971,9.852,9.852,5930172,0
1995-02-02,9.873,9.929,9.834,9.912,5450239,0
1995-02-03,9.912,10.012,9.889,9.995,7415965,0
1995-02-06,10.012,10.098,9.953,10.048,6631074,0
1995-02-07,10.048,10.072,9.995,10.012,3914950,0
1995-02-08,10.012,10.033,9.834,9.852,4974305,0
1995-02-09,9.852,9.971,9.666,9.81,10934475,0
1995-02-10,9.852,9.929,9.81,9.912,4320394,0
1995-02-13,9.889,9.953,9.873,9.912,3137563,0
1995-02-14,9.953,9.971,9.834,9.889,3375031,0
1995-02-15,9.889,9.929,9.834,9.912,3809467,0
1995-02-16,9.912,9.929,9.81,9.873,3825967,0
1995-02-17,9.873,10.033,9.852,9.929,6384608,0
1995-02-21,9.953,9.995,9.889,9.929,4102930,0
1995-02-22,9.929,10.012,9.889,9.929,4150420,0
1995-02-23,9.971,10.033,9.873,9.929,4699344,0
1995-02-24,9.953,9.995,9.929,9.995,3476516,0
1995-02-27,9.971,10.012,9.929,9.995,3548505,0
1995-02-28,9.995,10.072,9.995,10.012,4345893,0
1995-03-01,10.033,10.048,9.971,9.995,2722617,0
1995-03-02,9.995,9.995,9.912,9.971,2176196,0
1995-03-03,9.953,9.971,9.912,9.953,2193693,0
1995-03-06,9.953,10.154,9.912,10.115,5297763,0
1995-03-07,10.072,10.115,9.953,10.012,5162779,0
1995-03-08,10.012,10.033,9.953,9.953,2863103,0
1995-03-09,9.953,9.971,9.889,9.889,2876597,0
1995-03-10,9.912,10.072,9.889,10.033,4638856,0
1995-03-13,10.033,10.191,10.033,10.177,4862320,0
1995-03-14,10.233,10.275,10.217,10.233,3299538,0
1995-03-15,10.259,10.312,10.259,10.275,4540366,0
1995-03-16,10.275,10.379,10.275,10.353,4077930,0
1995-03-17,10.353,10.479,10.298,10.479,8081371,0
1995-03-20,10.497,10.616,10.479,10.578,5665207,0
1995-03-21,10.561,10.659,10.497,10.522,4719840,0
1995-03-22,10.497,10.602,10.353,10.379,4455878,0
1995-03-23,10.353,10.459,10.336,10.418,4155419,0
1995-03-24,10.459,10.497,10.379,10.394,4202911,0
1995-03-27,10.353,10.394,10.298,10.353,7029020,0
1995-03-28,10.353,10.479,10.312,10.441,4273903,0
1995-03-29,10.418,10.497,10.275,10.298,4846822,0
1995-03-30,10.312,10.312,10.048,10.098,5303756,0
1995-03-31,10.033,10.217,9.971,10.177,8083873,0
1995-04-03,10.191,10.275,10.154,10.191,5636215,0
1995-04-04,10.217,10.353,10.154,10.353,6436105,0
1995-04-05,10.312,10.336,10.191,10.191,3651491,0
1995-04-06,10.217,10.259,10.169,10.259,2530148,0
1995-04-07,10.275,10.336,10.217,10.275,3536504,0
1995-04-10,10.298,10.336,10.233,10.312,3858461,0
1995-04-11,10.312,10.403,10.298,10.353,4384886,0
1995-04-12,10.336,10.403,10.298,10.336,4301401,0
1995-04-13,10.336,10.459,10.312,10.418,4146420,0
1995-04-17,10.441,10.546,10.418,10.441,5450239,0
1995-04-18,10.459,10.479,10.312,10.336,3838466,0
1995-04-19,10.336,10.353,10.132,10.191,4686346,0
1995-04-20,10.217,10.441,10.217,10.403,7731922,0
1995-04-21,10.497,10.642,10.418,10.418,11434901,0
1995-04-24,10.625,10.68,10.602,10.666,5150779,0
1995-04-25,10.666,10.706,10.585,10.625,5603218,0
1995-04-26,10.625,10.642,10.602,10.642,3791473,0
1995-04-27,10.625,10.706,10.585,10.602,4784834,0
1995-04-28,10.625,10.666,10.561,10.666,5266264,0
1995-05-01,10.706,10.732,10.625,10.642,4906316,0
1995-05-02,10.642,10.666,10.602,10.642,3897958,0
1995-05-03,10.642,10.825,10.625,10.809,7001024,0
1995-05-04,10.891,11.05,10.849,10.867,8367331,0
1995-05-05,10.928,10.952,10.849,10.849,6340613,0
1995-05-08,10.849,10.952,10.825,10.928,3870964,0
1995-05-09,10.969,10.994,10.912,10.994,5073788,0
1995-05-10,10.994,10.994,10.746,10.809,5313260,0
1995-05-11,10.809,10.849,10.746,10.768,3812468,0
1995-05-12,10.786,10.825,10.68,10.706,6090648,0
1995-05-15,10.732,10.732,10.68,10.706,5995162,0
1995-05-16,10.706,10.786,10.68,10.732,5647213,0
1995-05-17,10.706,10.732,10.585,10.666,6275125,0
1995-05-18,10.602,10.625,10.418,10.418,7869903,0
1995-05-19,10.403,10.522,10.379,10.479,8282343,0
1995-05-22,10.522,10.642,10.479,10.642,4096926,0
1995-05-23,10.625,10.666,10.585,10.666,4872818,0
1995-05-24,10.666,10.706,10.585,10.706,5614717,0
1995-05-25,10.666,10.768,10.666,10.706,5579722,0
1995-05-26,10.768,10.825,10.602,10.625,5254767,0
1995-05-30,10.602,10.642,10.585,10.642,2336171,0
1995-05-31,10.642,10.867,10.602,10.867,5032298,0
1995-06-01,10.825,10.912,10.768,10.891,5555223,0
1995-06-02,10.912,10.994,10.849,10.928,4753839,0
1995-06-05,10.928,11.072,10.891,11.011,4969309,0
1995-06-06,10.994,11.179,10.994,11.156,4617356,0
1995-06-07,11.156,11.216,11.095,11.195,4148422,0
1995-06-08,11.156,11.24,11.072,11.072,3308537,0
1995-06-09,11.072,11.095,10.912,10.952,4805328,0
1995-06-12,10.952,11.072,10.928,11.011,3275542,0
1995-06-13,11.05,11.179,11.035,11.156,3507513,0
1995-06-14,11.138,11.195,11.113,11.195,2224192,0
1995-06-15,11.195,11.24,11.113,11.113,4110926,0
1995-06-16,11.138,11.156,11.113,11.156,6823050,0
1995-06-19,11.113,11.138,11.072,11.095,3567002,0
1995-06-20,11.113,11.195,11.05,11.195,5006301,0
1995-06-21,11.195,11.283,11.179,11.256,4575862,0
1995-06-22,11.283,11.443,11.24,11.402,5829187,0
1995-06-23,11.426,11.426,11.256,11.283,3013581,0
1995-06-26,11.299,11.426,11.24,11.299,4073935,0
1995-06-27,11.283,11.402,11.179,11.179,4136922,0
1995-06-28,11.195,11.322,11.179,11.299,3702983,0
1995-06-29,11.361,11.361,11.216,11.256,3394024,0
1995-06-30,11.283,11.322,11.138,11.156,3109064,0
1995-07-03,11.179,11.24,11.179,11.216,2424160,0
1995-07-05,11.195,11.299,11.156,11.156,3191556,0
1995-07-06,11.13,11.256,11.087,11.256,5227270,0
1995-07-07,11.232,11.232,11.011,11.05,7560948,0
1995-07-10,11.072,11.195,11.05,11.13,4276902,0
1995-07-11,11.156,11.337,11.13,11.299,6086150,0
1995-07-12,11.322,11.361,11.232,11.322,4055430,0
1995-07-13,11.274,11.322,11.195,11.299,6010659,0
1995-07-14,11.256,11.322,11.156,11.299,3701480,0
1995-07-17,11.322,11.426,11.299,11.361,4311898,0
1995-07-18,11.322,11.466,11.322,11.402,5411747,0
1995-07-19,11.426,11.546,11.179,11.426,6316617,0
1995-07-20,11.426,11.426,11.256,11.274,4796330,0
1995-07-21,11.299,11.377,11.232,11.377,7718421,0
1995-07-24,11.337,11.377,11.232,11.337,4395885,0
1995-07-25,11.337,11.377,11.274,11.337,2667627,0
1995-07-26,11.361,11.377,11.299,11.322,4241409,0
1995-07-27,11.337,11.443,11.337,11.402,3522009,0
1995-07-28,11.443,11.466,11.322,11.377,3274042,0
1995-07-31,11.402,11.466,11.361,11.466,3462017,0
1995-08-01,11.426,11.443,11.361,11.402,3123565,0
1995-08-02,11.426,11.529,11.361,11.377,4706342,0
1995-08-03,11.337,11.426,11.322,11.377,2751117,0
1995-08-04,11.361,11.466,11.216,11.402,2228189,0
1995-08-07,11.443,11.529,11.426,11.504,2522147,0
1995-08-08,11.504,11.529,11.322,11.361,2239188,0
1995-08-09,11.377,11.443,11.337,11.426,1958228,0
1995-08-10,11.361,11.426,11.361,11.377,2256185,0
1995-08-11,11.337,11.377,11.274,11.337,3489012,0
1995-08-14,11.361,11.466,11.337,11.466,1768254,0
1995-08-15,11.377,11.443,11.337,11.361,4323896,0
1995-08-16,11.377,11.377,11.256,11.337,4273404,0
1995-08-17,11.299,11.337,11.256,11.299,2875097,0
1995-08-18,11.299,11.361,11.256,11.256,4957307,0
1995-08-21,11.256,11.466,11.232,11.274,3596998,0
1995-08-22,11.274,11.322,11.195,11.256,4158420,0
1995-08-23,11.256,11.443,11.256,11.256,3039075,0
1995-08-24,11.256,11.377,11.256,11.322,3447017,0
1995-08-25,11.322,11.426,11.322,11.426,2804605,0
1995-08-28,11.426,11.426,11.361,11.377,2160699,0
1995-08-29,11.402,11.426,11.337,11.402,2473154,0
1995-08-30,11.402,11.481,11.377,11.426,2803608,0
1995-08-31,11.426,11.443,11.361,11.377,13507611,0
1995-09-01,11.337,11.337,11.274,11.322,2651131,0
1995-09-05,11.337,11.402,11.232,11.256,10062099,0
1995-09-06,11.232,11.402,11.13,11.361,9471179,0
1995-09-07,11.256,11.274,11.072,11.13,21334021,0
1995-09-08,11.195,11.216,11.072,11.13,8068874,0
1995-09-11,11.156,11.156,11.05,11.05,6457599,0
1995-09-12,11.13,11.179,11.072,11.179,7114506,0
1995-09-13,11.156,11.337,11.13,11.299,6975526,0
1995-09-14,11.299,11.572,11.274,11.572,7666930,0
1995-09-15,11.587,11.672,11.546,11.587,8140366,0
1995-09-18,11.546,11.731,11.546,11.587,4345893,0
1995-09-19,11.587,11.715,11.546,11.715,4336895,0
1995-09-20,11.715,11.754,11.649,11.731,5056295,0
1995-09-21,11.754,11.962,11.649,11.873,6043656,0
1995-09-22,11.778,11.922,11.715,11.859,4143918,0
1995-09-25,11.873,12.083,11.859,12.067,4179917,0
1995-09-26,12.21,12.393,12.144,12.291,5921175,0
1995-09-27,12.291,12.291,12.04,12.128,4942310,0
1995-09-28,12.128,12.128,11.873,11.977,4903315,0
1995-09-29,11.962,12.108,11.938,12.067,5080791,0
1995-10-02,12.026,12.128,11.962,11.977,5374249,0
1995-10-03,11.977,12.434,11.922,12.434,9377193,0
1995-10-04,12.52,12.747,12.52,12.729,10696005,0
1995-10-05,12.642,12.706,12.498,12.563,6542587,0
1995-10-06,12.537,12.563,12.474,12.537,2791110,0
1995-10-09,12.474,12.642,12.434,12.563,3840963,0
1995-10-10,12.419,12.626,12.419,12.474,5337752,0
1995-10-11,12.474,12.52,12.328,12.419,3710479,0
1995-10-12,12.434,12.498,12.393,12.419,2375671,0
1995-10-13,12.458,12.474,12.251,12.267,4910317,0
1995-10-16,12.354,12.474,12.291,12.434,2937588,0
1995-10-17,12.458,12.563,12.419,12.52,5538230,0
1995-10-18,12.458,12.626,12.458,12.52,4106427,0
1995-10-19,12.578,12.793,12.537,12.77,6432103,0
1995-10-20,12.77,12.913,12.747,12.77,7434459,0
1995-10-23,12.793,13.017,12.666,12.913,5556721,0
1995-10-24,12.873,13.001,12.873,12.98,5319260,0
1995-10-25,12.98,13.169,12.938,12.98,4829326,0
1995-10-26,12.98,13.124,12.81,12.954,5547728,0
1995-10-27,12.849,12.913,12.642,12.849,4628854,0
1995-10-30,12.849,12.849,12.681,12.747,3462517,0
1995-10-31,12.747,12.793,12.706,12.747,3568505,0
1995-11-01,12.77,12.98,12.747,12.938,4184917,0
1995-11-02,13.017,13.017,12.835,12.873,4747335,0
1995-11-03,12.873,12.98,12.81,12.835,3462517,0
1995-11-06,12.747,12.81,12.729,12.729,2313178,0
1995-11-07,12.747,12.849,12.681,12.835,3581499,0
1995-11-08,12.81,13.083,12.77,13.017,5062294,0
1995-11-09,13.056,13.38,13.039,13.21,7446461,0
1995-11-10,12.98,13.38,12.98,13.313,5302262,0
1995-11-13,13.253,13.253,13.108,13.21,4159423,0
1995-11-14,13.169,13.328,13.124,13.275,5121287,0
1995-11-15,13.169,13.38,13.169,13.328,3713980,0
1995-11-16,13.457,13.586,13.42,13.457,7607442,0
1995-11-17,13.498,13.523,13.434,13.481,5958170,0
1995-11-20,13.498,13.601,13.396,13.434,4205914,0
1995-11-21,13.328,13.396,13.183,13.253,5736197,0
1995-11-22,13.226,13.226,13.056,13.108,3537008,0
1995-11-24,12.793,12.98,12.793,12.913,2297680,0
1995-11-27,13.001,13.108,13.001,13.039,2701625,0
1995-11-28,13.083,13.457,13.039,13.42,4491871,0
1995-11-29,13.42,13.42,13.253,13.288,2623137,0
1995-11-30,13.253,13.434,13.226,13.42,3422525,0
1995-12-01,13.481,13.563,13.434,13.498,3619494,0
1995-12-04,13.523,13.833,13.498,13.793,6110149,0
1995-12-05,13.793,14.171,13.77,14.107,6138144,0
1995-12-06,14.042,14.195,13.96,14.107,5784690,0
1995-12-07,14.042,14.082,13.977,14.001,5102288,0
1995-12-08,14.001,14.171,13.924,14.171,3627493,0
1995-12-11,14.211,14.234,13.833,14.042,8052377,0
1995-12-12,14.068,14.337,14.001,14.337,6358117,0
1995-12-13,14.211,14.458,14.211,14.353,6991523,0
1995-12-14,14.458,14.572,14.353,14.401,7840904,0
1995-12-15,14.482,14.482,14.377,14.401,13852067,0
1995-12-18,14.443,14.443,14.195,14.211,4669350,0
1995-12-19,14.234,14.25,14.001,14.082,6694564,0
1995-12-20,14.068,14.211,13.96,14.042,4376889,0
1995-12-21,14.082,14.171,13.96,14.171,4474377,0
1995-12-22,14.107,14.25,14.082,14.234,2267682,0
1995-12-26,14.25,14.401,14.234,14.377,2570644,0
1995-12-27,14.418,14.443,14.274,14.298,2536645,0
1995-12-28,14.298,14.353,14.234,14.314,2203194,0
1995-12-29,14.314,14.353,14.128,14.353,3197054,0
1996-01-02,14.314,14.443,14.234,14.314,4814829,0
1996-01-03,14.314,14.314,14.145,14.145,5961169,0
1996-01-04,14.314,14.337,13.977,14.042,6936533,0
1996-01-05,13.977,14.019,13.85,13.977,3491511,0
1996-01-08,13.94,14.186,13.94,14.145,1687762,0
1996-01-09,14.25,14.298,14.068,14.162,4046934,0
1996-01-10,14.019,14.068,13.874,13.952,4753839,0
1996-01-11,13.915,13.94,13.706,13.77,4831327,0
1996-01-12,13.85,13.889,13.683,13.809,4850323,0
1996-01-15,13.785,13.889,13.77,13.889,3748477,0
1996-01-16,13.952,14.337,13.94,14.337,4943312,0
1996-01-17,14.337,14.467,14.186,14.186,4544367,0
1996-01-18,14.25,14.25,14.019,14.12,3665487,0
1996-01-19,14.068,14.298,14.068,14.274,6170139,0
1996-01-22,14.274,14.274,14.068,14.186,3518508,0
1996-01-23,14.171,14.529,14.042,14.529,4509370,0
1996-01-24,14.529,14.698,14.377,14.612,6040655,0
1996-01-25,14.572,14.612,14.467,14.504,4042435,0
1996-01-26,14.482,14.801,14.418,14.631,4975303,0
1996-01-29,14.631,14.74,14.612,14.716,3560502,0
1996-01-30,14.698,14.906,14.674,14.866,3815466,0
1996-01-31,14.801,14.931,14.716,14.931,3688986,0
1996-02-01,14.866,14.906,14.776,14.883,3857462,0
1996-02-02,14.716,14.866,14.716,14.801,5000803,0
1996-02-05,14.776,15.034,14.776,15.01,3329537,0
1996-02-06,15.01,15.01,14.762,14.931,4881821,0
1996-02-07,14.931,15.137,14.906,15.099,4973304,0
1996-02-08,15.099,15.162,15.034,15.099,5159779,0
1996-02-09,15.137,15.22,14.931,15.034,5774694,0
1996-02-12,14.931,14.945,14.588,14.776,12513752,0
1996-02-13,14.648,14.97,14.648,14.945,6287623,0
1996-02-14,14.762,14.931,14.74,14.801,4172919,0
1996-02-15,14.801,14.883,14.674,14.776,4698344,0
1996-02-16,14.776,14.776,14.612,14.631,8038379,0
1996-02-20,14.443,14.612,14.443,14.467,5401746,0
1996-02-21,14.546,14.716,14.504,14.529,4791828,0
1996-02-22,14.612,14.818,14.588,14.776,4082929,0
1996-02-23,14.931,14.931,14.648,14.648,4711842,0
1996-02-26,14.631,14.648,14.443,14.467,4069933,0
1996-02-27,14.467,14.482,14.298,14.401,5421745,0
1996-02-28,14.529,14.674,14.337,14.443,3844963,0
1996-02-29,14.353,14.631,14.337,14.353,4603358,0
1996-03-01,14.482,14.588,14.314,14.588,4352394,0
1996-03-04,14.648,14.776,14.631,14.698,3627994,0
1996-03-05,14.648,14.801,14.631,14.801,3629991,0
1996-03-06,14.801,14.906,14.588,14.631,3844963,0
1996-03-07,14.716,14.818,14.648,14.74,5322256,0
1996-03-08,14.612,14.801,14.274,14.274,8462819,0
1996-03-11,14.274,14.504,14.25,14.504,5600718,0
1996-03-12,14.418,14.612,14.401,14.467,6887537,0
1996-03-13,14.443,14.588,14.314,14.314,7933392,0
1996-03-14,14.353,14.401,14.082,14.211,8475816,0
1996-03-15,14.082,14.298,14.068,14.25,7588942,0
1996-03-18,14.337,14.377,14.171,14.234,4412382,0
1996-03-19,14.274,14.377,14.274,14.337,5056295,0
1996-03-20,14.443,14.443,14.274,14.377,3603996,0
1996-03-21,14.418,14.716,14.418,14.572,5274265,0
1996-03-22,14.612,14.612,14.401,14.588,3542006,0
1996-03-25,14.546,14.631,14.401,14.467,4415885,0
1996-03-26,14.529,14.762,14.482,14.674,4059434,0
1996-03-27,14.762,14.762,14.25,14.314,4727341,0
1996-03-28,14.234,14.467,14.234,14.467,3348534,0
1996-03-29,14.504,14.588,14.353,14.436,3842463,0
1996-04-01,14.572,14.776,14.504,14.762,4453877,0
1996-04-02,14.762,14.776,14.648,14.698,3696482,0
1996-04-03,14.74,14.762,14.648,14.716,4338894,0
1996-04-04,14.801,14.883,14.776,14.866,4473875,0
1996-04-08,14.588,14.698,14.504,14.572,7090010,0
1996-04-09,14.572,14.572,14.162,14.186,4527869,0
1996-04-10,14.076,14.076,13.571,13.609,9516169,0
1996-04-11,13.586,13.777,13.267,13.762,9256708,0
1996-04-12,13.777,14.034,13.777,14.034,3478016,0
1996-04-15,14.034,14.098,13.841,13.889,4408386,0
1996-04-16,13.907,14.01,13.825,14.01,4547867,0
1996-04-17,13.907,13.931,13.762,13.802,3567502,0
1996-04-18,13.802,14.01,13.802,13.952,4178416,0
1996-04-19,13.952,14.01,13.907,13.931,3734479,0
1996-04-22,13.969,14.01,13.841,13.868,3551504,0
1996-04-23,13.889,13.969,13.714,13.762,5836186,0
1996-04-24,13.841,13.841,13.674,13.762,6186138,0
1996-04-25,13.762,13.969,13.739,13.889,4532368,0
1996-04-26,13.868,14.01,13.825,13.952,5362751,0
1996-04-29,13.907,14.12,13.907,14.12,4133923,0
1996-04-30,14.076,14.098,13.907,13.994,3801969,0
1996-05-01,13.969,14.098,13.952,13.994,3822467,0
1996-05-02,13.969,13.969,13.777,13.825,4696843,0
1996-05-03,13.802,13.931,13.802,13.841,4964305,0
1996-05-06,13.841,13.931,13.523,13.571,4823827,0
1996-05-07,13.586,13.632,13.505,13.571,5212273,0
1996-05-08,13.44,13.802,13.345,13.802,5621715,0
1996-05-09,13.777,13.777,13.586,13.714,5091790,0
1996-05-10,13.762,13.889,13.649,13.841,4797330,0
1996-05-13,13.802,14.098,13.739,14.098,4021938,0
1996-05-14,14.059,14.098,13.931,14.01,3954948,0
1996-05-15,13.969,14.186,13.868,14.059,6320616,0
1996-05-16,14.034,14.226,13.969,14.076,4710345,0
1996-05-17,14.12,14.266,14.059,14.25,5113786,0
1996-05-20,14.33,14.458,14.266,14.314,3139063,0
1996-05-21,14.353,14.353,14.076,14.076,3051076,0
1996-05-22,14.059,14.522,14.059,14.418,4291400,0
1996-05-23,14.443,14.631,14.418,14.546,4456880,0
1996-05-24,14.572,14.776,14.572,14.762,4188414,0
1996-05-28,14.762,14.762,14.522,14.74,4532866,0
1996-05-29,14.716,14.776,14.418,14.418,4894817,0
1996-05-30,14.443,14.648,14.33,14.612,4239911,0
1996-05-31,14.572,14.631,14.482,14.522,4052933,0
1996-06-03,14.418,14.482,14.266,14.482,3911956,0
1996-06-04,14.504,14.931,14.482,14.906,6212133,0
1996-06-05,14.945,15.122,14.945,15.059,5454740,0
1996-06-06,15.034,15.265,14.993,15.034,6408605,0
1996-06-07,14.74,14.906,14.74,14.906,4191916,0
1996-06-10,14.906,15.059,14.883,15.034,2449657,0
1996-06-11,14.993,15.099,14.883,14.97,5048797,0
1996-06-12,14.97,14.97,14.801,14.801,3013581,0
1996-06-13,14.843,15.099,14.818,15.059,4523868,0
1996-06-14,15.034,15.075,14.931,15.059,3430522,0
1996-06-17,15.059,15.289,15.059,15.186,3339533,0
1996-06-18,15.099,15.251,15.075,15.162,3755475,0
1996-06-19,15.122,15.162,14.945,15.059,3136561,0
1996-06-20,15.059,15.251,15.059,15.251,4139922,0
1996-06-21,15.289,15.312,15.162,15.312,7750419,0
1996-06-24,15.312,15.355,14.97,14.993,4788836,0
1996-06-25,15.01,15.265,15.01,15.162,6126144,0
1996-06-26,15.137,15.162,15.034,15.137,3552502,0
1996-06-27,15.059,15.162,15.01,15.137,3829466,0
1996-06-28,15.186,15.312,15.075,15.312,2823108,0
1996-07-01,15.312,15.355,15.204,15.355,3854462,0
1996-07-02,15.312,15.355,15.204,15.355,2877596,0
1996-07-03,15.355,15.508,15.312,15.419,5411246,0
1996-07-05,15.099,15.162,14.922,14.945,3153059,0
1996-07-08,14.906,15.137,14.859,15.113,5294261,0
1996-07-09,15.228,15.312,15.137,15.289,4912816,0
1996-07-10,15.289,15.355,15.228,15.289,4957809,0
1996-07-11,15.312,15.419,15.204,15.33,8515311,0
1996-07-12,15.265,15.312,14.97,15.034,8189858,0
1996-07-15,15.034,15.204,14.818,14.843,5039800,0
1996-07-16,14.776,14.843,14.242,14.716,7178497,0
1996-07-17,14.843,14.843,14.603,14.648,5865182,0
1996-07-18,14.666,15.01,14.666,14.97,4631353,0
1996-07-19,14.985,15.099,14.859,15.099,5514732,0
1996-07-22,15.01,15.137,14.843,15.075,3661492,0
1996-07-23,15.051,15.075,14.859,14.859,3588999,0
1996-07-24,14.716,14.945,14.69,14.859,6299125,0
1996-07-25,14.922,14.922,14.792,14.843,5294261,0
1996-07-26,14.883,14.97,14.818,14.883,4122924,0
1996-07-29,14.792,14.859,14.733,14.859,4268904,0
1996-07-30,14.859,14.906,14.776,14.859,3760975,0
1996-07-31,14.883,14.985,14.843,14.859,4628854,0
1996-08-01,14.843,15.265,14.843,15.186,4706845,0
1996-08-02,15.265,15.33,15.204,15.33,3249544,0
1996-08-05,15.312,15.33,15.162,15.186,2506652,0
1996-08-06,15.204,15.204,15.099,15.162,4171419,0
1996-08-07,15.162,15.162,14.883,15.034,3476016,0
1996-08-08,14.985,15.01,14.945,14.97,2380669,0
1996-08-09,15.075,15.186,15.01,15.186,1948230,0
1996-08-12,15.075,15.419,15.051,15.419,3649990,0
1996-08-13,15.355,15.394,15.251,15.33,2279684,0
1996-08-14,15.228,15.289,15.099,15.099,2102206,0
1996-08-15,15.075,15.162,15.034,15.051,2921593,0
1996-08-16,15.075,15.251,15.075,15.204,4406385,0
1996-08-19,15.228,15.312,15.204,15.251,2032218,0
1996-08-20,15.204,15.228,15.113,15.137,2544145,0
1996-08-21,15.204,15.33,15.186,15.251,3719481,0
1996-08-22,15.228,15.251,15.162,15.186,2743121,0
1996-08-23,15.099,15.137,15.075,15.099,3489012,0
1996-08-26,15.051,15.113,15.034,15.075,2585637,0
1996-08-27,15.137,15.162,15.075,15.099,2614134,0
1996-08-28,15.075,15.113,15.051,15.099,2672627,0
1996-08-29,15.075,15.099,15.034,15.051,2760614,0
1996-08-30,15.075,15.113,15.034,15.051,3196554,0
1996-09-03,14.922,15.099,14.906,14.945,3632991,0
1996-09-04,14.922,15.034,14.922,14.97,2842101,0
1996-09-05,14.922,15.265,14.922,15.113,5363252,0
1996-09-06,15.113,15.699,15.113,15.508,10646509,0
1996-09-09,15.522,15.738,15.457,15.699,5166779,0
1996-09-10,15.826,15.826,15.722,15.801,4780333,0
1996-09-11,15.738,15.801,15.699,15.801,3244046,0
1996-09-12,15.826,15.993,15.801,15.954,4026939,0
1996-09-13,16.042,16.234,16.042,16.186,5620215,0
1996-09-16,16.186,16.619,16.17,16.491,6052655,0
1996-09-17,16.402,16.554,16.321,16.321,4964305,0
1996-09-18,16.387,16.45,16.3,16.363,5283762,0
1996-09-19,16.3,16.402,16.275,16.3,4589857,0
1996-09-20,16.3,16.466,16.275,16.466,7142001,0
1996-09-23,16.466,16.659,16.3,16.644,3738480,0
1996-09-24,16.644,16.706,16.275,16.275,5326256,0
1996-09-25,16.363,16.554,16.363,16.466,5699706,0
1996-09-26,16.466,16.812,16.402,16.683,4950808,0
1996-09-27,16.659,16.683,16.514,16.554,3527007,0
1996-09-30,16.659,16.683,16.514,16.53,3752978,0
1996-10-01,16.579,16.835,16.554,16.721,4388888,0
1996-10-02,16.858,16.938,16.835,16.858,4362891,0
1996-10-03,16.898,17.05,16.835,16.835,4213413,0
1996-10-04,16.938,17.113,16.898,17.012,3958945,0
1996-10-07,17.05,17.05,16.835,16.835,2745619,0
1996-10-08,16.858,17.05,16.795,16.858,4323396,0
1996-10-09,16.874,16.923,16.745,16.923,3759972,0
1996-10-10,16.858,17.074,16.835,17.027,5442743,0
1996-10-11,17.012,17.24,16.923,17.24,6350612,0
1996-10-14,17.225,17.443,17.225,17.332,3074570,0
1996-10-15,17.354,17.459,17.202,17.377,6418606,0
1996-10-16,17.443,17.459,17.377,17.418,3440520,0
1996-10-17,17.459,17.85,17.459,17.785,8808268,0
1996-10-18,17.785,18.156,17.785,18.004,7302980,0
1996-10-21,17.98,18.107,17.938,17.98,5427743,0
1996-10-22,18.065,18.475,18.065,18.475,7830908,0
1996-10-23,18.714,18.714,18.475,18.602,10563024,0
1996-10-24,18.675,18.818,18.585,18.779,6102146,0
1996-10-25,18.675,18.714,18.242,18.285,7577941,0
1996-10-28,18.259,18.259,17.828,17.828,7039517,0
1996-10-29,17.913,18.371,17.828,18.307,7867906,0
1996-10-30,18.344,18.344,18.025,18.156,5392249,0
1996-10-31,18.242,18.562,18.156,18.285,5964167,0
1996-11-01,18.371,18.539,18.307,18.387,4290903,0
1996-11-04,18.475,19.108,18.435,19.108,7298984,0
1996-11-05,19.057,19.147,18.754,18.754,8190354,0
1996-11-06,18.818,19.362,18.818,19.186,9743641,0
1996-11-07,18.994,19.186,18.754,19.147,7035022,0
1996-11-08,18.972,19.619,18.972,19.619,6239129,0
1996-11-11,19.683,19.755,19.49,19.666,5186775,0
1996-11-12,19.643,19.666,19.081,19.108,6320616,0
1996-11-13,19.172,19.234,18.602,18.818,11876339,0
1996-11-14,18.892,19.147,18.818,19.081,4583860,0
1996-11-15,19.108,19.123,18.842,18.93,6075154,0
1996-11-18,18.972,19.108,18.804,18.804,4105426,0
1996-11-19,18.804,18.955,18.689,18.754,3477016,0
1996-11-20,18.754,19.036,18.754,18.892,4538367,0
1996-11-21,18.93,19.25,18.93,19.057,5641213,0
1996-11-22,19.108,19.428,19.019,19.387,5844687,0
1996-11-25,19.539,19.755,19.404,19.707,5783190,0
1996-11-26,19.731,19.882,19.555,19.755,7321478,0
1996-11-27,19.707,19.794,19.619,19.773,4644852,0
1996-11-29,19.731,19.794,19.666,19.666,1882737,0
1996-12-02,19.882,20.05,19.835,20.011,5210773,0
1996-12-03,20.05,20.122,19.882,19.924,6238131,0
1996-12-04,19.882,19.907,19.299,19.602,9182219,0
1996-12-05,19.619,19.707,19.362,19.387,5716205,0
1996-12-06,18.867,19.516,18.804,19.321,6557084,0
1996-12-09,19.321,19.602,19.25,19.58,4170420,0
1996-12-10,19.58,19.602,19.362,19.428,3679486,0
1996-12-11,19.108,19.25,18.972,19.123,7405467,0
1996-12-12,19.108,19.21,18.804,18.804,9851125,0
1996-12-13,18.754,18.93,18.562,18.842,7183996,0
1996-12-16,18.93,18.994,18.523,18.754,5948667,0
1996-12-17,18.411,18.867,18.387,18.652,6259127,0
1996-12-18,18.627,18.818,18.523,18.689,8394830,0
1996-12-19,18.779,18.972,18.779,18.892,7278484,0
1996-12-20,19.172,19.539,18.892,19.451,9209213,0
1996-12-23,19.539,19.555,19.321,19.539,4446875,0
1996-12-24,19.516,19.555,19.277,19.338,1460795,0
1996-12-26,19.362,19.464,19.277,19.338,2275682,0
1996-12-27,19.387,19.428,19.299,19.428,1839747,0
1996-12-30,19.387,19.516,19.123,19.147,16440705,0
1996-12-31,19.259,19.437,18.93,18.972,4366892,0
1997-01-02,18.93,18.972,18.539,18.652,5817187,0
1997-01-03,18.754,19.108,18.754,19.044,4260406,0
1997-01-06,19.234,19.299,19.019,19.019,4441879,0
1997-01-07,18.972,19.081,18.818,18.955,3540508,0
1997-01-08,19.057,19.299,19.05,19.081,4688345,0
1997-01-09,19.21,19.451,19.194,19.321,4377388,0
1997-01-10,19.346,20.019,19.321,19.955,7763418,0
1997-01-13,20.059,20.194,19.994,20.194,5091290,0
1997-01-14,20.259,20.739,20.259,20.677,7764416,0
1997-01-15,20.714,20.955,20.587,20.587,7098509,0
1997-01-16,20.627,21.066,20.475,21.04,5127284,0
1997-01-17,21.066,21.5,21.066,21.412,7571443,0
1997-01-20,21.412,21.412,21.149,21.322,4873323,0
1997-01-21,21.107,21.348,21.107,21.169,5956669,0
1997-01-22,21.219,21.433,21.083,21.433,6303120,0
1997-01-23,21.995,22.082,20.905,20.999,8226851,0
1997-01-24,21.019,21.374,20.889,20.981,6803551,0
1997-01-27,20.981,21.083,20.539,20.539,4590861,0
1997-01-28,20.846,21.169,20.739,20.889,4688345,0
1997-01-29,20.929,21.5,20.905,21.5,7578441,0
1997-01-30,21.762,21.867,21.601,21.867,6617076,0
1997-01-31,22.195,22.387,22.066,22.066,8233853,0
1997-02-03,22.219,22.387,22.043,22.325,4960805,0
1997-02-04,22.325,22.434,22.132,22.434,4949309,0
1997-02-05,22.477,22.523,21.89,22.082,6807049,0
1997-02-06,22.132,22.325,21.89,22.107,4778833,0
1997-02-07,22.195,22.283,21.803,22.066,6905537,0
1997-02-10,22.082,22.172,21.778,21.803,7321478,0
1997-02-11,21.844,22.283,21.762,22.283,6960025,0
1997-02-12,22.308,23.044,22.308,22.956,9353196,0
1997-02-13,22.915,23.461,22.828,23.41,10421046,0
1997-02-14,23.461,23.563,23.258,23.434,6241628,0
1997-02-18,23.461,23.588,23.347,23.5,4722840,0
1997-02-19,23.476,23.865,23.283,23.476,6101149,0
1997-02-20,23.41,23.546,23.155,23.173,4521366,0
1997-02-21,23.173,23.22,22.562,22.627,6527588,0
1997-02-24,22.627,23.347,22.627,23.307,5798692,0
1997-02-25,23.387,23.891,23.083,23.804,6788553,0
1997-02-26,23.764,23.781,23.22,23.588,6720060,0
1997-02-27,23.588,23.588,23.108,23.108,4670849,0
1997-02-28,22.979,23.003,22.677,22.716,5370751,0
1997-03-03,22.283,23.628,22.234,23.588,5026299,0
1997-03-04,23.932,23.932,22.93,23.018,5702456,0
1997-03-05,23.066,24.108,23.066,24.108,8229603,0
1997-03-06,23.981,24.018,23.066,23.236,4795330,0
1997-03-07,23.41,23.764,23.108,23.236,4626354,0
1997-03-10,23.41,23.628,23.066,23.628,5204274,0
1997-03-11,23.325,23.5,23.195,23.461,4768086,0
1997-03-12,23.371,23.5,22.716,22.852,3579249,0
1997-03-13,22.627,22.677,22.107,22.107,4279404,0
1997-03-14,22.41,22.539,21.585,21.677,4479622,0
1997-03-17,21.677,23.461,21.677,23.461,6506344,0
1997-03-18,23.5,23.588,22.539,23.066,5673210,0
1997-03-19,23.018,23.5,22.627,23.283,6150144,0
1997-03-20,22.979,23.283,22.852,22.979,5029296,0
1997-03-21,23.236,23.5,23.018,23.155,7712922,0
1997-03-24,23.066,23.108,22.627,22.979,5624717,0
1997-03-25,23.018,23.41,22.889,22.979,4870570,0
1997-03-26,23.108,23.195,22.627,22.716,2594140,0
1997-03-27,22.716,22.804,22.283,22.283,4147422,0
1997-03-31,22.195,22.283,20.539,20.539,7154501,0
1997-04-01,20.889,21.93,20.889,21.54,9578162,0
1997-04-02,21.715,21.715,21.236,21.236,5409994,0
1997-04-03,21.196,21.715,21.149,21.626,5477235,0
1997-04-04,21.585,22.635,21.456,22.595,6009911,0
1997-04-07,22.685,22.723,21.98,21.98,6253376,0
1997-04-08,22.028,22.332,21.677,21.715,5956168,0
1997-04-09,21.626,21.677,20.754,20.754,10316309,0
1997-04-10,20.972,21.412,20.972,21.057,8243102,0
1997-04-11,20.668,20.882,20.315,20.45,4944561,0
1997-04-14,20.45,20.539,20.05,20.539,4516120,0
1997-04-15,21.196,21.548,20.882,21.374,5124284,0
1997-04-16,21.236,21.98,21.019,21.677,4117425,0
1997-04-17,21.548,21.803,21.283,21.374,3514759,0
1997-04-18,21.374,21.548,20.972,21.196,4179917,0
1997-04-21,21.149,21.236,20.579,20.972,3104817,0
1997-04-22,21.374,22.419,21.322,22.243,6346115,0
1997-04-23,22.243,22.243,21.89,21.98,5257019,0
1997-04-24,22.29,22.332,21.412,21.89,4276902,0
1997-04-25,21.89,21.98,21.456,21.5,2857101,0
1997-04-28,21.548,22.29,21.5,21.89,4450376,0
1997-04-29,22.419,23.075,22.066,22.988,6355112,0
1997-04-30,22.897,23.25,22.723,22.947,5276268,0
1997-05-01,22.771,23.075,22.459,22.811,2936090,0
1997-05-02,22.859,23.291,22.635,23.25,4217163,0
1997-05-05,23.25,23.781,23.036,23.691,4590110,0
1997-05-06,23.781,24.17,23.468,23.691,5623962,0
1997-05-07,23.732,23.957,23.212,23.555,4428132,0
1997-05-08,23.212,23.907,23.164,23.379,4362891,0
1997-05-09,23.691,23.691,23.164,23.379,3615747,0
1997-05-12,23.468,24.211,23.379,23.957,4818080,0
1997-05-13,23.995,24.388,23.907,24.211,6083402,0
1997-05-14,24.523,25.219,24.435,25.093,6582581,0
1997-05-15,25.002,25.219,24.956,25.219,3192557,0
1997-05-16,25.093,25.18,24.698,24.698,5589975,0
1997-05-19,24.789,25.307,24.738,25.267,2665380,0
1997-05-20,25.044,25.355,24.829,25.219,3248796,0
1997-05-21,25.219,25.219,24.698,24.916,3405021,0
1997-05-22,25.18,25.267,25.002,25.093,4512619,0
1997-05-23,25.18,25.531,25.093,25.443,2489650,0
1997-05-27,25.093,26.1,25.093,25.876,3964198,0
1997-05-28,25.787,25.835,25.002,25.443,4278649,0
1997-05-29,25.484,25.787,25.044,25.18,2927342,0
1997-05-30,24.916,25.835,24.698,25.701,3346280,0
1997-06-02,25.964,25.964,25.395,25.658,2549394,0
1997-06-03,25.619,26.532,25.573,26.228,4491871,0
1997-06-04,25.922,26.1,25.619,25.619,2524896,0
1997-06-05,25.658,26.532,25.619,26.1,4091180,0
1997-06-06,26.1,27.021,26.1,26.844,3841962,0
1997-06-09,26.934,27.195,26.532,26.667,3470514,0
1997-06-10,26.794,26.844,26.011,26.1,4728339,0
1997-06-11,26.188,26.579,26.188,26.49,2937588,0
1997-06-12,26.884,27.85,26.62,27.276,4737089,0
1997-06-13,27.322,27.979,27.236,27.941,4904315,0
1997-06-16,27.85,27.979,27.499,27.589,3105066,0
1997-06-17,27.021,27.918,27.021,27.678,4218660,0
1997-06-18,27.452,27.941,26.971,27.061,4504119,0
1997-06-19,27.061,27.891,27.021,27.499,5300009,0
1997-06-20,27.628,28.156,27.628,27.891,7773913,0
1997-06-23,27.766,27.979,26.757,26.757,3591999,0
1997-06-24,27.236,30.036,27.147,29.685,15872535,0
1997-06-25,28.899,29.667,28.026,28.94,11407907,0
1997-06-26,28.899,29.029,28.42,28.989,5016799,0
1997-06-27,29.339,29.517,28.724,28.772,5199024,0
1997-06-30,28.94,28.989,28.195,28.372,6477343,0
1997-07-01,28.333,28.772,28.204,28.572,5023048,0
1997-07-02,29.125,30.18,28.899,30.045,7151500,0
1997-07-03,30.443,30.707,30.291,30.509,3164309,0
1997-07-07,30.554,30.597,29.588,29.781,5938921,0
1997-07-08,29.827,30.443,29.827,30.333,4183666,0
1997-07-09,30.355,30.355,29.475,29.628,5123534,0
1997-07-10,29.917,30.045,29.605,29.827,4689098,0
1997-07-11,29.917,29.956,29.517,29.917,3127563,0
1997-07-14,30.27,30.42,29.917,30.355,3523255,0
1997-07-15,30.27,30.772,29.605,30.685,5712702,0
1997-07-16,30.093,30.926,30.045,30.685,6588581,0
1997-07-17,30.621,31.188,29.868,30.093,5700954,0
1997-07-18,30.204,30.381,29.253,29.517,6192888,0
1997-07-21,29.101,29.827,29.037,29.565,3959199,0
1997-07-22,29.149,29.149,28.572,28.837,10271068,0
1997-07-23,29.565,30.245,29.012,29.74,10832237,0
1997-07-24,29.429,29.452,28.636,29.161,9842625,0
1997-07-25,29.149,29.299,28.069,28.812,5936171,0
1997-07-28,28.795,28.795,27.85,27.941,5318256,0
1997-07-29,28.069,28.156,27.516,27.628,7905396,0
1997-07-30,27.715,28.044,27.691,27.805,5403496,0
1997-07-31,27.805,27.918,27.413,27.562,5431494,0
1997-08-01,27.452,27.678,27.012,27.389,4669596,0
1997-08-04,27.276,28.069,27.188,27.589,5819940,0
1997-08-05,27.691,28.484,27.516,28.117,6181139,0
1997-08-06,27.691,28.117,27.652,27.941,4666351,0
1997-08-07,28.379,28.396,27.3,27.3,4021938,0
1997-08-08,27.061,27.805,26.988,27.147,6351866,0
1997-08-11,27.012,27.1,26.068,26.596,7322229,0
1997-08-12,26.507,26.811,26.245,26.308,5764195,0
1997-08-13,26.331,26.483,24.988,25.514,11080953,0
1997-08-14,25.779,27.1,25.779,26.794,8986496,0
1997-08-15,26.483,26.62,25.692,25.755,6744557,0
1997-08-18,25.868,26.269,25.34,26.269,5739949,0
1997-08-19,26.397,27.766,25.363,27.212,7378221,0
1997-08-20,27.212,28.245,27.212,28.132,6468595,0
1997-08-21,27.979,28.044,27.322,27.473,4730840,0
1997-08-22,26.835,27.429,26.724,27.429,5642460,0
1997-08-25,26.971,27.589,26.774,27.012,4361893,0
1997-08-26,27.061,27.276,26.548,26.548,4830824,0
1997-08-27,26.46,27.037,26.108,26.572,4682596,0
1997-08-28,26.397,27.252,26.331,26.548,4742086,0
1997-08-29,26.308,27.212,26.308,26.748,4369890,0
1997-09-02,26.835,27.678,26.774,27.516,4390386,0
1997-09-03,27.604,27.957,27.252,27.276,4263906,0
1997-09-04,27.628,28.22,27.604,28.044,5374498,0
1997-09-05,28.42,28.795,28.245,28.379,5397498,0
1997-09-08,28.379,28.707,27.766,27.766,3799469,0
1997-09-09,27.781,28.595,27.628,28.069,3685987,0
1997-09-10,27.805,28.293,27.589,27.628,2949340,0
1997-09-11,27.499,27.781,27.1,27.429,4498623,0
1997-09-12,27.452,28.468,27.124,28.396,4787831,0
1997-09-15,28.156,28.245,27.54,27.652,3451019,0
1997-09-16,28.293,28.989,28.156,28.772,4952809,0
1997-09-17,28.949,28.949,28.444,28.555,3777474,0
1997-09-18,28.333,28.684,28.117,28.117,4056932,0
1997-09-19,27.866,28.684,27.827,28.636,7837153,0
1997-09-22,28.636,29.237,28.636,29.043,3705733,0
1997-09-23,29.125,29.299,28.707,28.772,2740866,0
1997-09-24,28.636,29.339,28.636,28.862,4670097,0
1997-09-25,28.922,29.101,28.333,28.333,3380028,0
1997-09-26,28.396,29.125,28.306,29.037,4879569,0
1997-09-29,28.989,29.187,28.724,29.037,2382915,0
1997-09-30,29.364,29.565,29.075,29.125,4844075,0
1997-10-01,29.125,29.526,28.884,29.187,4257158,0
1997-10-02,29.059,29.765,28.996,29.526,4410383,0
1997-10-03,30.052,30.541,29.877,30.389,5581467,0
1997-10-06,30.541,30.83,30.3,30.652,3071821,0
1997-10-07,30.851,31.555,30.517,31.469,4024188,0
1997-10-08,31.555,31.555,30.892,31.092,4766835,0
1997-10-09,30.692,31.027,30.541,30.629,3773472,0
1997-10-10,30.541,30.604,30.364,30.476,3950701,0
1997-10-13,30.493,30.917,30.405,30.563,2282680,0
1997-10-14,30.715,30.804,30.405,30.766,3968948,0
1997-10-15,30.493,31.155,30.451,30.563,3510508,0
1997-10-16,30.629,31.003,30.276,30.405,4394637,0
1997-10-17,30.052,30.211,29.499,30.139,6861291,0
1997-10-20,30.163,30.364,29.811,30.364,3559250,0
1997-10-21,30.517,30.83,30.451,30.541,4367141,0
1997-10-22,30.766,32.043,30.692,31.884,11114697,0
1997-10-23,31.419,31.756,31.116,31.533,6633823,0
1997-10-24,31.868,32.173,30.715,30.766,7262486,0
1997-10-27,30.493,31.266,28.821,28.837,8425574,0
1997-10-28,28.795,31.291,28.285,31.116,13036930,0
1997-10-29,30.941,31.645,30.781,31.206,8936752,0
1997-10-30,30.766,31.206,30.604,30.715,6632571,0
1997-10-31,30.941,31.333,30.692,31.071,4529119,0
1997-11-03,31.734,32.085,31.382,32.067,7458709,0
1997-11-04,32.067,32.772,31.907,32.533,6835794,0
1997-11-05,32.51,32.972,32.085,32.885,7470706,0
1997-11-06,32.173,32.637,32.173,32.372,3330034,0
1997-11-07,31.822,32.043,31.206,31.907,4342144,0
1997-11-10,32.533,32.533,31.756,31.797,3972696,0
1997-11-11,31.822,32.309,31.509,31.756,2575391,0
1997-11-12,31.245,32.333,31.245,31.734,4351391,0
1997-11-13,32.085,33.062,31.822,33.013,6457599,0
1997-11-14,33.364,33.477,32.996,33.062,6739061,0
1997-11-17,33.412,33.501,32.885,32.885,4864573,0
1997-11-18,33.099,33.148,32.35,32.436,3950446,0
1997-11-19,32.46,33.259,32.436,32.925,4227912,0
1997-11-20,33.19,33.35,32.948,33.275,6492592,0
1997-11-21,33.412,34.141,33.35,34.116,5894677,0
1997-11-24,33.925,34.164,32.798,33.099,5039800,0
1997-11-25,33.325,33.765,33.062,33.259,4575862,0
1997-11-26,33.925,34.101,32.972,32.972,6043407,0
1997-11-28,33.013,33.437,33.013,33.099,2007969,0
1997-12-01,33.589,33.942,33.477,33.942,5570470,0
1997-12-02,33.942,34.629,33.765,34.229,6373110,0
1997-12-03,34.277,34.277,33.325,33.902,4875319,0
1997-12-04,33.942,34.478,33.789,34.277,6801798,0
1997-12-05,34.029,34.364,33.462,33.902,6157890,0
1997-12-08,34.078,34.277,33.462,33.462,5522725,0
1997-12-09,33.477,33.902,33.477,33.636,5604718,0
1997-12-10,33.501,34.292,33.412,34.054,6907036,0
1997-12-11,34.054,34.318,33.812,34.078,7105008,0
1997-12-12,34.251,34.453,33.812,34.277,5028798,0
1997-12-15,34.292,34.718,34.078,34.581,4732338,0
1997-12-16,34.364,34.478,33.942,34.19,4836574,0
1997-12-17,34.251,34.292,33.462,33.477,5299512,0
1997-12-18,33.477,33.477,32.309,32.723,8791272,0
1997-12-19,32.35,32.436,31.382,32.245,11254180,0
1997-12-22,32.533,32.62,32.133,32.51,3735475,0
1997-12-23,32.533,32.837,31.822,31.868,3512011,0
1997-12-24,31.907,31.958,31.382,31.419,1865740,0
1997-12-26,31.645,31.997,31.621,31.868,995361,0
1997-12-29,32.157,33.062,32.085,32.885,4675596,0
1997-12-30,33.733,33.821,33.397,33.797,4600858,0
1997-12-31,33.757,33.821,33.157,33.597,4232160,0
1998-01-02,33.574,33.684,33.157,33.597,2573639,0
1998-01-05,33.419,34.062,33.373,34.02,5750201,0
1998-01-06,33.821,34.372,33.684,34.22,5401994,0
1998-01-07,34.26,34.397,34.085,34.244,5013549,0
1998-01-08,34.046,34.334,33.468,33.485,6081152,0
1998-01-09,33.07,33.284,31.893,31.893,8317339,0
1998-01-12,31.58,32.932,31.533,32.846,7895398,0
1998-01-13,33.07,33.084,32.595,32.685,5411996,0
1998-01-14,33.334,33.334,32.555,32.669,7094008,0
1998-01-15,32.885,32.972,32.51,32.669,6057655,0
1998-01-16,32.669,33.419,32.533,33.174,7777165,0
1998-01-20,33.534,34.42,33.485,34.334,7258984,0
1998-01-21,34.085,34.085,33.197,33.556,6497344,0
1998-01-22,33.556,34.42,33.222,33.956,8125616,0
1998-01-23,34.062,34.66,33.597,34.597,7863153,0
1998-01-26,34.445,34.622,34.22,34.508,5747949,0
1998-01-27,34.26,34.836,34.26,34.622,7330725,0
1998-01-28,34.685,35.526,34.66,35.438,6096650,0
1998-01-29,35.422,36.062,35.038,36.038,6936533,0
1998-01-30,36.038,36.084,35.325,35.397,5210523,0
1998-02-02,36.213,37.149,36.213,36.374,8134866,0
1998-02-03,36.038,36.174,35.196,35.509,7096014,0
1998-02-04,35.374,35.509,34.972,35.509,6389110,0
1998-02-05,35.509,35.724,34.798,34.997,5104038,0
1998-02-06,35.107,35.422,34.732,34.771,5458237,0
1998-02-09,34.798,34.949,34.572,34.771,5535479,0
1998-02-10,34.933,35.86,34.933,35.749,7051015,0
1998-02-11,35.509,35.55,34.798,35.325,5496485,0
1998-02-12,35.15,35.422,34.798,35.173,5651462,0
1998-02-13,34.888,35.237,34.749,34.972,3079073,0
1998-02-17,35.15,35.397,34.997,35.286,4942559,0
1998-02-18,35.325,35.574,35.237,35.438,4897566,0
1998-02-19,35.422,35.459,34.445,34.71,6356112,0
1998-02-20,34.71,34.972,34.309,34.972,6563834,0
1998-02-23,34.972,35.772,34.972,35.686,5452238,0
1998-02-24,35.509,36.213,35.397,35.71,7232239,0
1998-02-25,36.013,36.124,35.484,35.484,5519727,0
1998-02-26,35.55,35.724,35.438,35.509,2823359,0
1998-02-27,35.772,36.149,35.459,35.574,3676737,0
1998-03-02,35.574,36.107,35.422,36.038,3821966,0
1998-03-03,35.909,36.503,35.86,36.31,4830328,0
1998-03-04,36.038,36.31,35.526,35.886,3039075,0
1998-03-05,35.686,36.124,35.347,35.509,4489374,0
1998-03-06,35.772,36.435,35.749,36.396,4352144,0
1998-03-09,36.31,37.285,36.213,37.285,5089290,0
1998-03-10,37.285,38.076,37.038,38.076,5860934,0
1998-03-11,37.901,38.262,37.678,37.991,5631465,0
1998-03-12,37.901,38.076,37.573,38.076,3348534,0
1998-03-13,38.302,38.437,37.724,37.949,3952950,0
1998-03-16,37.949,38.326,37.773,38.326,4097679,0
1998-03-17,38.35,38.478,37.789,38.262,4041934,0
1998-03-18,38.302,38.326,37.813,38.014,2554141,0
1998-03-19,37.991,38.06,37.789,37.973,2624135,0
1998-03-20,38.06,38.564,37.838,38.525,5667959,0
1998-03-23,38.302,38.35,37.1,37.414,4851322,0
1998-03-24,37.324,37.901,37.285,37.901,4142672,0
1998-03-25,38.262,38.279,36.747,37.26,4489624,0
1998-03-26,36.798,37.238,36.686,36.886,4428381,0
1998-03-27,37.015,37.174,35.509,35.973,8440321,0
1998-03-30,35.973,36.573,35.772,36.213,5031046,0
1998-03-31,36.284,37.35,36.213,37.038,5182025,0
1998-04-01,37.157,37.886,36.932,37.82,4387638,0
1998-04-02,37.82,38.109,37.597,37.956,4819330,0
1998-04-03,37.869,38.093,37.62,38.044,4168165,0
1998-04-06,38.044,38.335,37.909,38.219,3471015,0
1998-04-07,38.219,38.648,37.597,38.271,5569970,0
1998-04-08,38.219,38.219,36.755,37.107,5640462,0
1998-04-09,37.246,37.333,36.621,37.023,5462735,0
1998-04-13,37.046,37.198,36.711,36.973,4865821,0
1998-04-14,36.886,37.133,36.798,36.863,3860211,0
1998-04-15,36.863,36.973,36.199,36.284,7298984,0
1998-04-16,36.284,36.863,35.798,36.374,7422212,0
1998-04-17,36.374,37.468,35.724,37.444,5423243,0
1998-04-20,37.422,37.933,37.198,37.909,3908958,0
1998-04-21,38.581,38.621,37.909,38.219,5486731,0
1998-04-22,38.357,38.532,37.869,38.023,4033186,0
1998-04-23,37.62,37.999,37.023,37.222,3746729,0
1998-04-24,37.308,37.581,36.258,36.444,4259905,0
1998-04-27,35.909,36.022,35.237,35.347,6481597,0
1998-04-28,36.174,36.798,35.526,36.733,4908562,0
1998-04-29,36.733,37.222,36.038,36.886,3782471,0
1998-04-30,36.886,37.847,36.733,37.733,4516120,0
1998-05-01,37.733,37.869,37.285,37.78,5444741,0
1998-05-04,39.555,39.828,38.732,38.956,10837239,0
1998-05-05,39.021,39.132,38.134,38.669,6624576,0
1998-05-06,39.021,39.021,38.219,38.219,4083178,0
1998-05-07,38.295,38.782,37.597,37.62,3946696,0
1998-05-08,37.67,38.843,37.645,38.807,3211047,0
1998-05-11,38.807,39.181,38.357,38.716,2981084,0
1998-05-12,39.021,39.319,38.716,39.247,3328035,0
1998-05-13,38.894,39.382,38.867,39.071,2339924,0
1998-05-14,38.981,39.716,38.894,39.632,2553894,0
1998-05-15,39.783,39.868,38.758,39.247,4680097,0
1998-05-18,39.206,39.382,38.581,38.894,3254547,0
1998-05-19,39.555,39.918,39.334,39.632,3898960,0
1998-05-20,39.828,40.316,39.358,40.255,2718367,0
1998-05-21,40.205,40.27,39.021,39.334,3146063,0
1998-05-22,39.692,39.96,39.206,39.846,2346423,0
1998-05-26,39.918,40.405,39.471,39.471,3583249,0
1998-05-27,39.382,40.004,38.782,39.54,3872709,0
1998-05-28,39.555,39.759,39.021,39.382,2812359,0
1998-05-29,39.555,39.692,38.182,38.309,3078818,0
1998-06-01,38.309,38.807,38.093,38.495,5132034,0
1998-06-02,38.843,39.003,37.82,38.843,3895206,0
1998-06-03,38.758,38.894,37.909,37.999,3163810,0
1998-06-04,37.956,39.003,37.71,38.807,2621881,0
1998-06-05,39.021,39.716,38.867,39.692,3806721,0
1998-06-08,39.334,40.028,39.158,39.892,3001578,0
1998-06-09,39.692,40.069,39.429,39.981,3221052,0
1998-06-10,40.053,41.701,39.918,40.542,5642961,0
1998-06-11,40.27,40.942,39.741,39.868,4990549,0
1998-06-12,40.18,41.609,39.943,41.479,5989665,0
1998-06-15,40.719,41.142,40.27,40.342,5028547,0
1998-06-16,40.367,40.981,40.205,40.367,5610971,0
1998-06-17,40.454,41.23,40.316,40.854,4306148,0
1998-06-18,40.63,40.829,40.27,40.27,4212666,0
1998-06-19,40.454,40.805,40.156,40.47,4139173,0
1998-06-22,40.405,40.654,39.648,39.868,2790612,0
1998-06-23,39.868,40.878,39.783,40.719,4043186,0
1998-06-24,40.27,41.455,40.095,41.03,3590250,0
1998-06-25,41.118,41.455,40.63,40.63,4197415,0
1998-06-26,41.293,41.877,41.23,41.877,3047576,0
1998-06-29,42.056,42.303,41.515,42.216,5259265,0
1998-06-30,41.701,41.973,40.805,41.1,4280152,0
1998-07-01,41.431,41.814,41.215,41.727,2833853,0
1998-07-02,41.814,42.775,41.701,42.573,2946588,0
1998-07-06,42.885,42.885,42.437,42.725,3750475,0
1998-07-07,42.725,43.286,42.663,42.837,4737089,0
1998-07-08,43.271,43.271,42.775,42.999,3305539,0
1998-07-09,42.573,42.798,41.927,42.125,3945697,0
1998-07-10,42.549,43.358,42.327,42.75,6193135,0
1998-07-13,42.912,43.046,42.599,42.599,2651380,0
1998-07-14,43.061,43.893,42.837,43.893,3500012,0
1998-07-15,43.621,43.711,43.175,43.381,3093818,0
1998-07-16,43.286,43.647,43.158,43.647,2713872,0
1998-07-17,43.647,44.159,43.621,44.118,3904705,0
1998-07-20,44.069,45.031,43.847,44.989,3036077,0
1998-07-21,44.606,44.606,42.885,42.885,7341726,0
1998-07-22,43.358,44.118,42.775,42.95,5877180,0
1998-07-23,42.95,43.286,41.701,41.835,4931311,0
1998-07-24,41.903,42.373,41.366,41.415,5514978,0
1998-07-27,41.415,42.684,41.215,42.15,3994943,0
1998-07-28,41.791,41.814,40.743,40.805,4028185,0
1998-07-29,41.03,41.455,40.805,41.1,3052074,0
1998-07-30,41.118,42.101,41.118,41.973,3776973,0
1998-07-31,41.903,41.989,40.294,40.743,3468766,0
1998-08-03,40.494,40.654,39.846,40.156,4289650,0
1998-08-04,40.205,40.294,38.173,38.287,7940393,0
1998-08-05,37.724,38.525,37.19,38.414,8258095,0
1998-08-06,38.302,38.414,37.813,38.19,5033046,0
1998-08-07,38.19,38.997,38.085,38.662,6417106,0
1998-08-10,38.262,39.555,38.262,38.775,3906202,0
1998-08-11,37.813,38.798,37.724,38.462,4563364,0
1998-08-12,38.798,39.063,38.101,38.974,4259905,0
1998-08-13,38.437,39.284,38.287,38.462,3136312,0
1998-08-14,38.621,38.775,37.542,38.036,3683487,0
1998-08-17,37.901,38.974,37.75,38.974,3958945,0
1998-08-18,38.525,39.247,38.397,38.997,4383888,0
1998-08-19,39.31,39.31,38.525,39.247,3498766,0
1998-08-20,39.158,39.733,38.974,38.997,3747477,0
1998-08-21,38.707,39.334,37.813,39.158,5127533,0
1998-08-24,39.42,40.045,39.087,39.222,3727731,0
1998-08-25,39.599,39.868,38.572,38.822,5068291,0
1998-08-26,38.572,40.405,38.548,40.27,5706705,0
1998-08-27,40.405,40.719,39.021,39.198,6430602,0
1998-08-28,39.284,39.471,38.372,38.911,6433604,0
1998-08-31,38.935,38.935,34.907,34.997,8543559,0
1998-09-01,35.581,37.991,35.493,37.59,9045736,0
1998-09-02,37.564,38.173,36.655,36.989,7857154,0
1998-09-03,36.564,38.35,36.468,38.173,6167891,0
1998-09-04,38.262,38.486,36.468,37.254,6647573,0
1998-09-08,38.798,38.798,37.949,38.707,7123507,0
1998-09-09,38.35,38.775,38.101,38.572,4586610,0
1998-09-10,37.901,38.06,36.342,37.214,6927034,0
1998-09-11,37.19,37.702,36.695,37.116,5699206,0
1998-09-14,37.19,37.877,37.19,37.502,5748197,0
1998-09-15,37.502,38.036,37.452,37.901,5626216,0
1998-09-16,38.014,38.101,36.878,37.389,5724452,0
1998-09-17,36.739,37.165,36.494,36.739,4914813,0
1998-09-18,36.603,36.855,36.116,36.359,6977026,0
1998-09-21,35.222,37.165,35.196,36.916,6740559,0
1998-09-22,36.829,37.276,36.158,36.542,5718205,0
1998-09-23,37.1,37.1,35.446,35.733,13211156,0
1998-09-24,35.749,36.829,35.581,35.733,11879342,0
1998-09-25,35.733,36.317,35.733,35.981,6649071,0
1998-09-28,36.116,36.989,36.07,36.206,5663958,0
1998-09-29,36.603,37.276,36.382,37.142,5010799,0
1998-09-30,36.964,37.645,36.612,37.285,7025518,0
1998-10-01,36.878,37.124,35.107,35.534,6549587,0
1998-10-02,36.166,36.182,34.19,34.5,9294451,0
1998-10-05,34.326,35.084,33.917,34.725,6659069,0
1998-10-06,35.806,35.845,34.725,35.133,6442099,0
1998-10-07,34.997,35.286,32.972,33.293,10534032,0
1998-10-08,31.764,33.357,31.698,33.107,11375915,0
1998-10-09,34.101,34.364,33.445,34.141,5839936,0
1998-10-12,34.997,35.509,34.725,34.798,5118784,0
1998-10-13,34.949,35.374,34.812,34.861,4299647,0
1998-10-14,34.453,35.756,34.277,35.422,6352111,0
1998-10-15,35.422,37.645,35.107,36.924,5737195,0
1998-10-16,37.597,37.685,36.964,37.422,6804300,0
1998-10-19,37.375,38.204,37.35,37.685,3935953,0
1998-10-20,38.044,38.454,37.869,37.933,5063545,0
1998-10-21,37.933,38.564,37.597,38.023,3860460,0
1998-10-22,38.219,39.028,37.662,39.028,4061183,0
1998-10-23,38.692,39.438,38.518,38.965,4395388,0
1998-10-26,39.215,39.684,38.766,38.807,3492263,0
1998-10-27,39.301,39.351,38.692,39.028,4110426,0
1998-10-28,38.944,39.438,38.791,39.012,2980834,0
1998-10-29,38.876,39.641,38.716,39.59,3750227,0
1998-10-30,39.707,39.75,39.253,39.725,3200806,0
1998-11-02,39.661,39.821,39.165,39.775,4475625,0
1998-11-03,39.837,39.997,39.524,39.661,2848600,0
1998-11-04,39.885,40.173,38.807,39.276,3874710,0
1998-11-05,39.079,39.389,38.335,39.389,5272514,0
1998-11-06,39.661,40.358,39.334,40.358,3721980,0
1998-11-09,40.383,40.509,39.079,39.276,3420527,0
1998-11-10,38.903,40.494,38.876,40.27,4310148,0
1998-11-11,40.735,40.735,39.615,40.156,3338538,0
1998-11-12,40.045,40.156,39.411,39.641,2256185,0
1998-11-13,40.061,40.087,39.615,39.86,2698874,0
1998-11-16,40.222,40.358,39.799,40.111,2879596,0
1998-11-17,40.045,41.206,40.045,40.606,4369639,0
1998-11-18,40.918,41.701,40.397,41.653,4249906,0
1998-11-19,42.261,42.982,41.814,42.573,5419742,0
1998-11-20,42.668,43.046,42.396,43.046,4277653,0
1998-11-23,43.229,44.014,42.894,44.014,4070682,0
1998-11-24,43.342,44.168,43.342,43.765,4391638,0
1998-11-25,43.765,44.151,43.741,44.053,3422273,0
1998-11-27,44.151,44.303,43.831,44.28,1387805,0
1998-11-30,44.262,44.262,43.791,43.791,3690485,0
1998-12-01,43.991,45.109,43.605,44.846,5917425,0
1998-12-02,44.863,46.301,44.486,46.077,6082400,0
1998-12-03,46.077,46.478,44.735,44.821,4420384,0
1998-12-04,45.359,45.557,44.053,45.294,4349390,0
1998-12-07,45.743,45.878,44.887,45.583,2316176,0
1998-12-08,45.495,46.663,45.335,46.19,4963306,0
1998-12-09,45.991,46.341,45.583,45.806,3927450,0
1998-12-10,45.447,45.447,44.151,44.151,5812689,0
1998-12-11,44.053,45.046,43.791,44.911,4029689,0
1998-12-14,44.501,44.735,43.118,43.455,3373776,0
1998-12-15,43.455,44.127,42.174,44.077,5605965,0
1998-12-16,44.077,44.151,43.381,43.542,3242798,0
1998-12-17,43.246,44.462,43.205,44.414,3081569,0
1998-12-18,44.44,44.501,43.118,43.381,5593722,0
1998-12-21,43.477,44.389,43.271,43.455,4320895,0
1998-12-22,43.381,45.447,43.046,45.447,4454381,0
1998-12-23,45.382,46.118,45.271,46.03,3351035,0
1998-12-24,46.166,46.367,45.831,45.894,1476545,0
1998-12-28,45.92,46.367,45.831,46.229,1935981,0
1998-12-29,46.229,48.183,46.144,48.008,3564750,0
1998-12-30,48.252,48.543,47.134,47.286,2705121,0
1998-12-31,47.2,48.095,47.063,48.031,2866599,0
1999-01-04,48.031,48.814,46.229,46.79,4420384,0
1999-01-05,46.79,47.063,46.439,47.063,3333034,0
1999-01-06,47.214,47.734,46.79,47.239,5408995,0
1999-01-07,46.727,47.782,46.727,47.67,5105787,0
1999-01-08,47.67,47.712,46.854,47.264,5505482,0
1999-01-11,46.815,46.949,46.408,46.727,6094649,0
1999-01-12,46.63,46.903,46.229,46.319,4726092,0
1999-01-13,45.912,46.094,45.166,45.301,7551448,0
1999-01-14,45.191,45.287,44,44.296,8896757,0
1999-01-15,45.016,45.055,44.38,44.583,4963806,0
1999-01-19,44.296,44.32,43.575,43.798,7059515,0
1999-01-20,43.934,44.879,43.798,44.447,6550836,0
1999-01-21,44.334,44.431,43.726,43.908,4996300,0
1999-01-22,43.575,44.084,42.806,42.806,9836877,0
1999-01-25,42.312,42.742,42.285,42.606,7625689,0
1999-01-26,42.852,44.695,42.852,44.159,6994024,0
1999-01-27,44.653,46.158,44.542,45.87,5086788,0
1999-01-28,45.549,46.408,45.126,46.118,3754227,0
1999-01-29,45.822,46.408,44.695,46.182,4355643,0
1999-02-01,46.158,46.879,45.599,46.382,3859211,0
1999-02-02,46.453,46.815,45.574,46.815,3199805,0
1999-02-03,46.678,46.989,45.574,46.854,4430882,0
1999-02-04,46.903,48.183,46.839,46.989,4611858,0
1999-02-05,46.989,46.989,45.191,45.599,5462735,0
1999-02-08,45.414,45.509,44.653,45.215,4484125,0
1999-02-09,45.016,45.215,44.11,44.11,5208023,0
1999-02-10,44.271,44.606,43.302,44.022,7280233,0
1999-02-11,44.022,45.351,44.022,44.829,4632353,0
1999-02-12,45.191,45.734,44.653,45.166,4521869,0
1999-02-16,45.912,46.478,45.462,45.486,5028299,0
1999-02-17,45.509,46.094,45.373,45.709,4319395,0
1999-02-18,45.912,46.367,44.879,45.055,4753338,0
1999-02-19,45.055,45.414,44.766,45.326,3580998,0
1999-02-22,45.509,46.815,45.486,46.453,3621995,0
1999-02-23,46.815,47.4,46.272,47.31,4279154,0
1999-02-24,47.487,47.712,46.182,46.519,4819075,0
1999-02-25,46.094,46.272,45.287,45.957,4236409,0
1999-02-26,45.934,45.934,44.902,45.351,4257158,0
1999-03-01,45.462,46.408,44.965,46.319,3052575,0
1999-03-02,46.319,47.351,46.136,46.678,3505761,0
1999-03-03,46.367,46.453,44.566,45.822,3722982,0
1999-03-04,45.822,47.04,45.549,46.949,3356409,0
1999-03-05,47.846,47.896,46.453,46.989,4041060,0
1999-03-08,46.094,46.367,45.237,45.734,5265266,0
1999-03-09,45.912,46.408,45.414,45.912,3837215,0
1999-03-10,45.287,46.006,44.879,45.414,4811953,0
1999-03-11,45.414,45.87,44.829,45.016,4880569,0
1999-03-12,45.373,45.645,45.016,45.102,6037908,0
1999-03-15,45.191,47.175,45.191,46.903,5376625,0
1999-03-16,47.175,47.214,46.182,46.496,5053542,0
1999-03-17,46.63,47.351,45.645,46.006,3919454,0
1999-03-18,45.462,45.462,44.296,45.102,8635294,0
1999-03-19,45.326,45.549,43.485,43.614,6341861,0
1999-03-22,44.47,44.695,43.798,44.38,4377764,0
1999-03-23,44.653,44.743,42.494,42.941,6256878,0
1999-03-24,43.214,43.214,41.862,42.134,5105661,0
1999-03-25,42.494,43.934,41.996,42.632,7163249,0
1999-03-26,42.494,42.852,41.949,42.852,6687191,0
1999-03-29,44.204,45.016,43.847,44.791,5183779,0
1999-03-30,44.989,47.063,44.805,46.798,5537350,0
1999-03-31,47.565,47.88,46.07,46.341,5514232,0
1999-04-01,46.888,46.975,45.574,45.662,4944189,0
1999-04-05,46.43,47.063,45.934,46.975,3453392,0
1999-04-06,46.975,47.335,46.03,46.294,3723229,0
1999-04-07,46.43,46.613,45.486,46.07,2882597,0
1999-04-08,45.983,46.703,45.662,46.255,3747351,0
1999-04-09,46.07,47.111,45.44,46.839,4008565,0
1999-04-12,46.703,47.606,46.613,47.429,4526743,0
1999-04-13,47.694,48.871,47.694,48.78,5784068,0
1999-04-14,48.737,48.737,46.613,46.703,4481251,0
1999-04-15,45.526,46.166,42.64,44.534,8390954,0
1999-04-16,44.534,44.805,43.046,44.358,6118020,0
1999-04-19,44.358,44.766,41.372,41.508,7461582,0
1999-04-20,41.559,42.822,41.559,42.822,7293108,0
1999-04-21,44.084,46.567,43.9,46.43,5153528,0
1999-04-22,47.606,49.143,47.2,49.143,8668289,0
1999-04-23,48.422,49.639,48.286,48.461,6781803,0
1999-04-26,48.377,49.279,47.926,49.143,4229784,0
1999-04-27,49.326,50.049,49.055,49.999,5617466,0
1999-04-28,49.958,50.049,47.383,47.791,4716345,0
1999-04-29,47.654,48.377,47.111,47.158,4791330,0
1999-04-30,47.024,47.063,45.486,45.934,4851322,0
1999-05-03,44.534,47.694,44.534,47.654,5783068,0
1999-05-04,47.472,48.78,47.335,48.645,5453239,0
1999-05-05,48.327,49.232,47.606,49.007,5486858,0
1999-05-06,48.965,49.094,48.064,48.83,5048546,0
1999-05-07,48.645,49.055,48.151,48.78,3545256,0
1999-05-10,48.064,48.511,47.606,47.654,4718716,0
1999-05-11,48.064,48.422,47.606,47.926,4710966,0
1999-05-12,48.422,49.958,47.606,49.958,5786441,0
1999-05-13,49.912,50.184,49.232,50.134,3290918,0
1999-05-14,48.78,49.143,47.831,48.422,3902334,0
1999-05-17,48.327,49.501,47.831,48.965,3144686,0
1999-05-18,48.422,49.687,48.327,48.83,3232799,0
1999-05-19,49.639,50.591,49.417,50.591,5113285,0
1999-05-20,50.591,50.591,49.094,49.863,4584359,0
1999-05-21,49.326,49.552,48.511,49.094,4098052,0
1999-05-24,49.417,49.417,46.798,47.111,4000814,0
1999-05-25,47.2,48.101,46.798,46.798,4339022,0
1999-05-26,48.422,48.422,47.158,48.064,5104536,0
1999-05-27,47.383,49.326,47.293,47.429,4828075,0
1999-05-28,47.429,50.405,47.429,49.687,5067168,0
1999-06-01,49.232,49.232,47.831,48.645,3090692,0
1999-06-02,48.286,48.599,47.158,47.429,3829466,0
1999-06-03,47.694,48.064,47.335,47.654,2699498,0
1999-06-04,48.015,49.417,47.565,49.417,4598729,0
1999-06-07,49.094,49.232,48.511,49.094,2294931,0
1999-06-08,49.094,49.326,48.201,48.461,2480655,0
1999-06-09,48.151,48.965,48.101,48.645,2894594,0
1999-06-10,47.791,48.064,46.663,47.2,4553241,0
1999-06-11,47.158,48.015,47.063,47.472,3045948,0
1999-06-14,47.472,47.791,46.341,46.927,2675250,0
1999-06-15,46.927,48.695,46.927,48.151,3557877,0
1999-06-16,48.422,48.78,47.742,48.461,2620634,0
1999-06-17,48.422,49.279,48.064,49.143,2869724,0
1999-06-18,48.83,49.055,48.241,48.671,4325521,0
1999-06-21,47.965,49.143,47.606,49.007,3317908,0
1999-06-22,49.326,50.542,49.232,49.863,5018922,0
1999-06-23,50.094,50.134,48.83,49.055,4466750,0
1999-06-24,49.055,49.912,48.83,49.639,5258141,0
1999-06-25,49.822,49.958,48.645,48.695,3114814,0
1999-06-28,49.687,49.822,49.232,49.417,2919217,0
1999-06-29,48.78,50.32,48.737,49.958,5306387,0
1999-06-30,50.208,51.063,49.568,51.063,5977790,0
1999-07-01,50.888,51.063,50.246,50.345,4606227,0
1999-07-02,50.751,52.016,50.48,52.016,4722840,0
1999-07-06,51.654,53.329,51.384,52.375,5710204,0
1999-07-07,52.562,53.016,52.062,52.745,5028173,0
1999-07-08,51.833,52.745,51.472,52.745,4643476,0
1999-07-09,52.511,53.103,52.198,52.918,3451890,0
1999-07-12,53.103,53.65,52.375,53.65,3574624,0
1999-07-13,53.65,54.734,53.289,54.552,5248017,0
1999-07-14,54.649,54.649,52.918,54.239,5291261,0
1999-07-15,54.239,55.096,53.871,54.688,4415385,0
1999-07-16,54.688,55.055,54.055,54.328,5129781,0
1999-07-19,54.328,54.375,52.881,53.103,2909843,0
1999-07-20,52.562,52.966,51.294,51.833,3744104,0
1999-07-21,51.654,51.742,50.208,50.838,4230411,0
1999-07-22,50.48,51.158,49.753,51.158,3855588,0
1999-07-23,50.927,51.472,50.655,50.927,3940203,0
1999-07-26,50.568,51.132,50.568,50.655,2613137,0
1999-07-27,51.024,51.111,49.661,50.246,3151437,0
1999-07-28,50.159,50.43,49.568,49.975,2371421,0
1999-07-29,49.206,49.525,47.896,48.752,3616619,0
1999-07-30,49.297,49.391,48.208,48.208,3125811,0
1999-08-02,47.126,48.848,47.126,48.345,3303537,0
1999-08-03,48.848,48.848,48.208,48.528,3019203,0
1999-08-04,48.479,49.158,47.351,47.487,3744349,0
1999-08-05,47.487,47.982,46.35,47.712,3492513,0
1999-08-06,47.487,48.392,47.4,47.624,3856087,0
1999-08-09,47.214,48.031,47.214,47.799,3937823,0
1999-08-10,47.76,47.896,46.757,46.854,4313399,0
1999-08-11,47.126,47.573,46.72,47.031,3090817,0
1999-08-12,48.117,49.479,47.896,48.71,4097804,0
1999-08-13,48.934,50.568,48.889,49.568,5116533,0
1999-08-16,49.479,49.975,49.391,49.975,4203039,0
1999-08-17,50.023,50.11,49.118,50.023,2546768,0
1999-08-18,49.391,49.975,49.023,49.158,2818481,0
1999-08-19,48.575,49.297,48.301,49.158,2337800,0
1999-08-20,49.206,51.294,49.206,51.247,4522870,0
1999-08-23,51.654,53.053,51.52,52.918,5772566,0
1999-08-24,52.645,53.151,52.511,52.918,3710104,0
1999-08-25,53.558,55.055,53.51,55.055,5440991,0
1999-08-26,55.096,55.096,52.745,53.103,3876959,0
1999-08-27,53.053,53.238,51.833,51.925,2556017,0
1999-08-30,51.607,52.645,51.607,52.375,3113069,0
1999-08-31,52.469,53.465,51.024,51.024,4846822,0
1999-09-01,51.063,52.016,50.751,52.016,3969570,0
1999-09-02,51.472,51.879,51.111,51.52,3502011,0
1999-09-03,52.101,53.193,52.101,53.016,2702123,0
1999-09-07,53.193,53.193,51.833,52.153,1939981,0
1999-09-08,52.375,52.562,51.607,52.375,3051448,0
1999-09-09,52.198,52.335,51.158,52.016,3062071,0
1999-09-10,53.423,53.465,52.101,53.193,3691735,0
1999-09-13,53.016,53.375,52.607,53.329,1968224,0
1999-09-14,52.832,53.151,52.062,52.335,3095190,0
1999-09-15,53.65,53.65,52.198,52.375,3206057,0
1999-09-16,52.198,53.423,51.654,53.193,3910203,0
1999-09-17,53.193,54.415,52.645,54.279,4726592,0
1999-09-20,54.192,54.649,53.151,53.289,1955352,0
1999-09-21,53.289,53.375,51.472,52.153,2801982,0
1999-09-22,52.375,52.511,51.024,51.79,3396400,0
1999-09-23,51.925,51.925,49.798,50.345,3127067,0
1999-09-24,49.703,50.383,49.431,50.383,3833842,0
1999-09-27,50.568,50.616,49.568,49.703,3259040,0
1999-09-28,49.297,49.614,48.167,49.118,3715731,0
1999-09-29,48.911,49.094,47.64,47.64,4977432,0
1999-09-30,47.999,49.543,47.999,49.094,5181154,0
1999-10-01,49.454,51.271,48.814,51.132,4430258,0
1999-10-04,51.184,52.229,51.132,52.229,2456406,0
1999-10-05,52.046,52.087,50.729,51.638,2694998,0
1999-10-06,51.68,54.087,51.454,53.817,3624242,0
1999-10-07,53.817,53.817,52.318,53.087,2525775,0
1999-10-08,53.136,55.592,53.136,55.223,4087554,0
1999-10-11,55.223,56,55.182,55.545,3882958,0
1999-10-12,55.274,55.409,54.59,54.911,3527007,0
1999-10-13,55,55.504,54.137,54.271,2894096,0
1999-10-14,53.727,53.912,52.318,53.541,3556629,0
1999-10-15,53.727,53.727,50.951,51.087,4745715,0
1999-10-18,51.638,52.637,51.367,52.001,3912831,0
1999-10-19,53.456,55.952,52.728,55.367,5928045,0
1999-10-20,55.367,55.367,53.502,55.136,6249255,0
1999-10-21,53.727,54.952,53.591,54.504,4633355,0
1999-10-22,55.047,55.912,54.184,55.274,2982706,0
1999-10-25,54.64,54.911,53.912,54.406,3054696,0
1999-10-26,54.456,54.504,52.229,52.407,4246407,0
1999-10-27,52.637,54.726,52.456,54.681,7652307,0
1999-10-28,55.638,56.729,55.274,56.679,5022297,0
1999-10-29,57.359,57.642,55.318,55.863,4428510,0
1999-11-01,56.913,56.913,55.816,56.184,3274292,0
1999-11-02,56.913,56.913,54.367,54.367,3745103,0
1999-11-03,54.816,55.638,54.59,55.367,5007177,0
1999-11-04,55.912,56.046,54.543,55.456,5098788,0
1999-11-05,56.272,56.408,55,55.367,4170792,0
1999-11-08,55.912,56.36,55.504,55.952,3081692,0
1999-11-09,57.272,57.272,54.681,55,6619952,0
1999-11-10,54.726,56.36,54.59,55.952,4181791,0
1999-11-11,56.184,56.593,55.775,56,2828227,0
1999-11-12,56.184,56.224,55.274,56.088,2191195,0
1999-11-15,56,56.184,55.456,55.638,3130687,0
1999-11-17,56,56.408,54.952,55.182,3955073,0
1999-11-18,55.274,55.638,54.222,54.64,3523879,0
1999-11-19,54.543,55.456,54.137,55.274,3948324,0
1999-11-22,55.456,55.545,54.32,54.911,3006831,0
1999-11-23,55,55.182,53.727,54.047,2853854,0
1999-11-24,54.184,55.047,54.047,54.456,1849743,0
1999-11-26,55.088,55.182,54.681,54.681,1068849,0
1999-11-29,54.59,54.59,53.456,54.222,3488637,0
1999-11-30,53.817,53.951,52.864,53.087,3555253,0
1999-12-01,52.815,53.136,52.046,52.456,3931453,0
1999-12-02,52.592,52.592,51.816,52.192,3341158,0
1999-12-03,52.366,54.222,52.366,53.087,3728106,0
1999-12-06,51.638,51.774,50.367,51.049,5769445,0
1999-12-07,50.134,50.134,48.503,48.503,7379218,0
1999-12-08,49.543,49.639,48.133,49.166,5527108,0
1999-12-09,49.366,49.366,48.318,48.406,4415385,0
1999-12-10,49.366,50.134,48.679,49.639,4016315,0
1999-12-13,49.366,49.408,48.269,48.406,5106663,0
1999-12-14,48.232,49.094,47.999,48.047,5464485,0
1999-12-15,48.047,49.949,47.862,49.094,6558709,0
1999-12-16,47.814,48.095,46.047,46.958,7536572,0
1999-12-17,46.272,46.502,45.096,45.183,9397813,0
1999-12-20,45.231,45.725,43.589,44.67,5883429,0
1999-12-21,43.862,44.821,43.589,43.726,6348736,0
1999-12-22,44.093,46.815,44.093,45.957,4654349,0
1999-12-23,47.184,49.454,47.047,48.503,5941545,0
1999-12-27,47.999,49.454,47.726,49.454,4169291,0
1999-12-28,49.454,49.454,48.133,48.911,3397653,0
1999-12-29,48.368,48.454,46.998,47.64,2323426,0
1999-12-30,47.095,47.814,46.911,47.455,2620259,0
1999-12-31,47.591,47.591,46.678,46.678,1404931,0
2000-01-03,46.727,47.184,46.272,46.862,4245032,0
2000-01-04,44.271,44.406,42.861,43.318,12599867,0
2000-01-05,43.815,44,42.717,43.039,8591801,0
2000-01-06,43.086,43.862,42.541,43.639,8709907,0
2000-01-07,44.911,50.751,44.727,50.023,12982311,0
2000-01-10,50.119,50.119,48.745,49.479,8461821,0
2000-01-11,49.479,49.661,48.567,48.789,6765682,0
2000-01-12,48.789,49.383,48.606,48.654,4434628,0
2000-01-13,49.11,49.158,47.511,47.742,5236519,0
2000-01-14,49.199,49.199,48.015,49.064,5395746,0
2000-01-18,47.926,48.654,47.472,47.694,4499373,0
2000-01-19,47.694,48.249,46.51,46.782,4982430,0
2000-01-20,46.918,47.055,44.87,45.183,5484488,0
2000-01-21,44.551,45.183,43.455,44.687,6975277,0
2000-01-24,46.006,46.103,42.358,42.861,6082523,0
2000-01-25,43.358,44.365,43.221,43.726,7539075,0
2000-01-26,43.726,45.096,43.455,44.911,8158859,0
2000-01-27,45.645,45.87,45.141,45.462,9123101,0
2000-01-28,46.281,48.015,45.92,46.918,9031865,0
2000-01-31,46.918,48.926,45.414,48.384,6533960,0
2000-02-01,46.918,47.654,46.19,47.192,5262766,0
2000-02-02,47.472,47.606,46.83,47.335,4110798,0
2000-02-03,47.654,47.88,46.597,47.742,3680858,0
2000-02-04,47.742,47.88,46.375,47.239,3698239,0
2000-02-07,46.918,47.239,45.734,46.918,4018939,0
2000-02-08,47.055,47.104,45.503,46.559,5599344,0
2000-02-09,46.19,46.375,45.28,45.645,4221908,0
2000-02-10,45.734,45.734,44.093,44.821,4799204,0
2000-02-11,44.093,44.365,43.639,43.815,4270903,0
2000-02-14,43.908,45.183,43.908,44.638,3949948,0
2000-02-15,44.911,45.462,44.32,45.326,5871804,0
2000-02-16,45.326,46.597,45.28,46.416,5384750,0
2000-02-17,46.918,46.918,46.006,46.375,5328755,0
2000-02-18,45.822,45.822,43.639,43.639,7281858,0
2000-02-22,44.183,44.551,43.358,43.774,6920161,0
2000-02-23,44.183,44.501,43.542,43.774,4944311,0
2000-02-24,43.175,43.542,41.805,42.261,7198246,0
2000-02-25,42.358,42.494,40.438,41.349,6304869,0
2000-02-28,40.533,41.768,40.533,41.124,6665570,0
2000-02-29,41.718,43.175,41.349,41.805,6008413,0
2000-03-01,41.398,41.629,36.695,37.43,18533663,0
2000-03-02,38.023,39.117,37.702,38.486,13140165,0
2000-03-03,38.342,38.38,36.695,37.613,11234807,0
2000-03-06,36.878,36.878,33.412,33.909,21780834,0
2000-03-07,33.909,34.508,30.988,31.764,21458754,0
2000-03-08,32.316,35.693,32.316,34.87,20504766,0
2000-03-09,35.741,39.524,35.286,39.253,18521667,0
2000-03-10,38.525,39.253,37.886,38.245,15378103,0
2000-03-13,36.878,38.16,36.695,37.198,7068510,0
2000-03-14,34.685,36.199,34.685,35.005,12193425,0
2000-03-15,35.964,37.519,35.459,36.878,12730724,0
2000-03-16,37.333,41.166,37.293,40.669,18918108,0
2000-03-17,40.165,40.942,38.843,39.071,9035114,0
2000-03-20,39.071,39.253,38.478,38.662,4151795,0
2000-03-21,38.429,39.253,37.838,38.885,7130753,0
2000-03-22,39.981,40.255,39.253,39.892,7223869,0
2000-03-23,39.892,41.485,39.892,40.894,6698065,0
2000-03-24,40.622,41.166,40.028,40.165,6682940,0
2000-03-27,40.165,40.214,39.572,39.892,5665335,0
2000-03-28,39.524,40.533,39.389,40.214,5389998,0
2000-03-29,41.989,42.677,41.31,42.261,6759808,0
2000-03-30,42.358,43.271,41.805,41.805,6384360,0
2000-03-31,41.853,44,40.99,41.718,6894913,0
2000-04-03,43.542,45.096,42.903,45.046,7939267,0
2000-04-04,45.28,48.384,45.183,48.384,14028540,0
2000-04-05,47.095,47.965,46.039,47.231,7580816,0
2000-04-06,45.813,46.174,43.983,44.342,9422556,0
2000-04-07,43.886,44.069,42.974,43.614,8531806,0
2000-04-10,43.614,45.351,43.381,44.989,5538475,0
2000-04-11,46.544,47.511,46,47.095,6526839,0
2000-04-12,47.095,48.559,46.727,47.511,7018892,0
2000-04-13,47.184,49.568,46.727,48.745,6504342,0
2000-04-14,48.377,48.654,45.813,46.453,7184748,0
2000-04-17,46.453,47.647,46,47.551,7170377,0
2000-04-18,47.464,47.831,45.903,47.734,5242015,0
2000-04-19,47.831,48.654,33.716,37.333,41500828,0
2000-04-20,37.107,37.107,35.916,36.655,48546223,0
2000-04-24,35.964,36.739,35.964,36.284,19085959,0
2000-04-25,36.655,38.118,36.326,37.198,21605613,0
2000-04-26,37.933,38.621,37.382,37.797,15760800,0
2000-04-27,37.382,38.843,37.333,38.302,14234138,0
2000-04-28,39.215,39.261,38.068,38.437,11034337,0
2000-05-01,38.437,38.437,37.43,37.75,7943265,0
2000-05-02,37.382,38.16,37.198,37.797,5863683,0
2000-05-03,37.613,38.16,37.198,37.198,6143767,0
2000-05-04,37.43,38.621,37.43,38.16,6008413,0
2000-05-05,37.982,39.396,37.797,38.758,5375002,0
2000-05-08,38.204,39.901,38.118,39.668,6879792,0
2000-05-09,40.037,40.134,38.525,39.31,5815812,0
2000-05-10,38.944,39.494,38.572,39.351,5789569,0
2000-05-11,40.27,40.316,38.944,39.123,6614826,0
2000-05-12,39.531,40.222,38.621,39.901,3784220,0
2000-05-15,40.316,41.142,39.951,40.821,4696220,0
2000-05-16,41.685,42.005,40.727,41.366,6023534,0
2000-05-17,41.782,41.966,41.279,41.646,6120395,0
2000-05-18,42.056,42.236,41.142,41.646,4819330,0
2000-05-19,41.6,42.285,41.415,41.828,6235381,0
2000-05-22,42.335,42.51,41.92,42.15,6440477,0
2000-05-23,42.878,42.878,41.966,42.056,6024662,0
2000-05-24,41.499,42.421,41.463,41.646,5519727,0
2000-05-25,41.646,41.646,40.774,40.958,6055780,0
2000-05-26,41.046,41.782,40.503,41.23,3813718,0
2000-05-30,41.142,41.92,40.774,41.23,3586250,0
2000-05-31,41.415,41.55,40.358,40.358,3762854,0
2000-06-01,40.134,40.27,38.572,39.079,7299980,0
2000-06-02,39.079,39.123,37.293,37.293,10522534,0
2000-06-05,37.564,37.838,36.924,37.662,8480943,0
2000-06-06,38.388,38.758,37.662,38.437,6310991,0
2000-06-07,38.843,39.396,38.118,38.525,4828452,0
2000-06-08,37.797,38.068,37.564,37.797,5160903,0
2000-06-09,37.797,38.16,37.382,37.886,3551126,0
2000-06-12,38.572,38.707,38.023,38.16,4610856,0
2000-06-13,37.382,39.351,37.382,39.028,5879804,0
2000-06-14,39.028,40.503,38.99,39.951,6314244,0
2000-06-15,40.316,40.863,40.173,40.358,5017923,0
2000-06-16,39.668,40.316,38.894,38.944,7238614,0
2000-06-19,39.31,40.316,38.944,40.316,4695717,0
2000-06-20,39.768,40.27,38.486,39.028,5698204,0
2000-06-21,38.843,39.951,38.843,39.668,4477001,0
2000-06-22,39.768,39.768,39.215,39.396,4168045,0
2000-06-23,39.396,39.668,39.215,39.494,4269405,0
2000-06-26,39.494,40.173,39.351,39.768,5495856,0
2000-06-27,40.037,41.646,39.851,41.23,7712675,0
2000-06-28,41.6,41.6,39.494,39.799,7877027,0
2000-06-29,40.134,42.693,39.31,42.421,10221076,0
2000-06-30,41.499,42.775,41.046,42.693,9874997,0
2000-07-03,42.693,42.693,41.366,42.335,1885863,0
2000-07-05,42.693,43.749,42.276,43.381,4736839,0
2000-07-06,43.246,43.614,42.648,42.878,4239034,0
2000-07-07,43.526,43.526,42.056,42.693,4769087,0
2000-07-10,42.606,43.526,42.421,43.295,4717091,0
2000-07-11,43.246,43.749,42.693,43.197,4252781,0
2000-07-12,42.464,42.693,40.765,41.238,5967917,0
2000-07-13,40.669,40.719,38.648,39.75,9842501,0
2000-07-14,38.741,40.438,38.19,40.397,10359427,0
2000-07-17,39.012,40.805,38.741,40.518,8768525,0
2000-07-18,40.485,40.582,38.692,39.063,5817564,0
2000-07-19,38.876,39.334,38.093,38.557,5141281,0
2000-07-20,38.279,38.926,36.989,37.535,8304340,0
2000-07-21,37.406,37.724,36.67,36.855,10075096,0
2000-07-24,37.085,37.452,36.67,36.806,8581177,0
2000-07-25,36.621,36.855,35.382,35.933,10960471,0
2000-07-26,35.332,36.07,35.15,35.15,13816323,0
2000-07-27,35.43,37.724,35.382,37.174,7594440,0
2000-07-28,37.358,38.044,36.621,36.989,6313617,0
2000-07-31,36.989,38.007,36.251,38.007,4607608,0
2000-08-01,36.621,38.829,36.621,38.326,6442227,0
2000-08-02,38.926,39.564,38.926,39.198,9634778,0
2000-08-03,39.75,40.069,39.429,39.885,9080231,0
2000-08-04,39.564,39.564,38.142,38.557,5387748,0
2000-08-07,38.511,38.829,38.142,38.357,4222284,0
2000-08-08,36.989,38.093,36.989,37.805,5945295,0
2000-08-09,37.542,39.564,37.358,38.279,8834144,0
2000-08-10,38.279,38.782,37.358,37.724,5483361,0
2000-08-11,38.19,38.19,37.452,37.511,7594564,0
2000-08-14,37.174,37.724,37.174,37.268,3360031,0
2000-08-15,39.935,39.935,38.648,38.926,10029727,0
2000-08-16,38.692,39.15,38.142,38.462,4545868,0
2000-08-17,38.511,39.11,38.326,39.012,3103067,0
2000-08-18,38.462,38.648,37.542,37.542,4401385,0
2000-08-21,39.012,39.615,38.462,39.518,5184777,0
2000-08-22,40.028,41.038,39.846,40.582,7401968,0
2000-08-23,40.719,41.318,40.533,41.318,5215774,0
2000-08-24,41.222,41.27,40.485,41.133,4171167,0
2000-08-25,41.088,41.541,40.902,41.541,3074695,0
2000-08-28,41.038,41.541,40.765,40.805,3486639,0
2000-08-29,40.622,40.719,39.247,39.382,5207025,0
2000-08-30,39.11,39.479,39.012,39.11,4483121,0
2000-08-31,38.741,39.479,38.741,39.028,4574988,0
2000-09-01,39.661,39.75,39.063,39.198,3634620,0
2000-09-05,39.292,39.615,38.044,39.012,4894817,0
2000-09-06,39.661,39.661,36.755,37.493,9305202,0
2000-09-07,37.358,38.19,37.174,37.358,10019474,0
2000-09-08,38.007,38.279,37.637,38.023,4898067,0
2000-09-11,37.174,38.326,37.174,38.142,4125927,0
2000-09-12,38.279,38.598,37.724,38.518,4549741,0
2000-09-13,38.326,39.382,38.044,38.462,4660226,0
2000-09-14,38.462,39.479,38.142,39.247,7626686,0
2000-09-15,39.75,40.438,38.692,39.334,10385800,0
2000-09-18,38.965,39.885,38.692,39.382,4057683,0
2000-09-19,39.518,40.485,39.429,40.397,5656335,0
2000-09-20,40.397,41.173,40.397,41.094,5345629,0
2000-09-21,41.222,42.327,41.088,41.591,6803173,0
2000-09-22,43.342,43.342,41.958,42.742,8117119,0
2000-09-25,42.51,42.51,41.776,42.267,4347018,0
2000-09-26,42.421,42.648,41.133,42.095,6414604,0
2000-09-27,42.327,42.327,40.99,41.591,5912051,0
2000-09-28,42.142,43.749,41.958,42.693,10685013,0
2000-09-29,42.236,42.327,41.591,42.327,10221824,0
2000-10-02,42.142,42.327,41.407,41.958,5020176,0
2000-10-03,41.318,42.648,41.27,41.685,4685971,0
2000-10-04,41.727,42.51,40.845,41.03,5332131,0
2000-10-05,41.08,42.192,41.03,41.814,4458504,0
2000-10-06,42.51,42.51,40.942,41.591,3892082,0
2000-10-09,42.606,42.693,41.591,41.727,3758099,0
2000-10-10,42.047,43.11,41.776,42.878,4252032,0
2000-10-11,42.878,43.39,42.095,43.158,6419352,0
2000-10-12,43.439,43.853,42.606,43.158,5968044,0
2000-10-13,42.51,43.39,41.958,43.246,4199791,0
2000-10-16,43.439,44.358,43.061,44.358,5890803,0
2000-10-17,44.077,45.055,43.991,44.038,4859072,0
2000-10-18,44.077,44.638,43.061,43.526,6793055,0
2000-10-19,42.878,43.991,42.742,43.575,6048282,0
2000-10-20,44.542,45.096,44.038,44.958,5952297,0
2000-10-23,44.911,46.487,44.911,45.838,7556195,0
2000-10-24,45.838,45.975,45.055,45.701,6294375,0
2000-10-25,45.191,47.965,45.191,46.301,6856294,0
2000-10-26,46.118,46.527,45.287,46.301,5282634,0
2000-10-27,46.118,46.158,44.727,45.096,6939160,0
2000-10-30,45.096,45.557,44.494,44.958,5731076,0
2000-10-31,45.007,45.237,44.358,45.055,5690331,0
2000-11-01,45.743,46.854,45.373,46.854,6154142,0
2000-11-02,46.807,46.942,45.928,46.942,5718576,0
2000-11-03,46.574,46.621,45.423,45.79,3417397,0
2000-11-06,45.838,46.341,44.821,46.022,6375988,0
2000-11-07,45.653,46.205,44.821,45.141,3846462,0
2000-11-08,45.838,47.318,45.838,46.07,5927548,0
2000-11-09,45.928,47.502,45.141,47.358,6074028,0
2000-11-10,47.358,48.055,46.854,47.502,5899676,0
2000-11-13,46.574,47.134,44.358,45.055,7058017,0
2000-11-14,44.911,46.574,44.494,46.439,4871571,0
2000-11-15,46.022,46.942,46.022,46.574,3800597,0
2000-11-16,47.134,47.134,46.07,46.807,4513246,0
2000-11-17,46.854,48.241,46.72,48.055,6147769,0
2000-11-20,48.008,48.701,47.775,48.151,4305150,0
2000-11-21,48.055,50.086,48.008,49.44,6913783,0
2000-11-22,48.789,51.015,48.52,50.222,8197857,0
2000-11-24,50.134,50.413,49.585,49.905,2547897,0
2000-11-27,50.086,52.681,49.766,52.264,7925393,0
2000-11-28,51.663,52.448,51.52,52.033,7746420,0
2000-11-29,52.584,54.153,52.168,53.367,9584039,0
2000-11-30,53.695,53.92,51.247,51.247,11008336,0
2000-12-01,51.247,51.247,49.256,50.086,8264969,0
2000-12-04,50.086,51.934,49.949,51.472,6259250,0
2000-12-05,51.104,51.798,50.04,51.2,4467749,0
2000-12-06,51.286,51.286,48.241,48.839,6984399,0
2000-12-07,48.839,50.32,48.654,49.721,4687847,0
2000-12-08,49.623,51.286,48.752,50.413,5166779,0
2000-12-11,50.413,50.83,49.206,49.486,4864196,0
2000-12-12,49.206,50.222,49.206,50.086,2954587,0
2000-12-13,50.55,52.448,50.55,52.264,7192120,0
2000-12-14,51.472,51.85,50.456,50.737,6014786,0
2000-12-15,49.999,51.15,49.721,50.413,9568413,0
2000-12-18,50.222,52.07,49.623,50.686,3976819,0
2000-12-19,50.639,52.399,50.32,51.798,5126158,0
2000-12-20,51.798,53.92,51.751,52.904,7850156,0
2000-12-21,52.485,52.629,50.269,51.384,7702924,0
2000-12-22,50.92,51.104,49.585,50.55,5773318,0
2000-12-26,50.55,52.399,50.55,51.751,3237797,0
2000-12-27,51.85,53.6,51.751,53.184,4812201,0
2000-12-28,53.184,54.384,52.952,54.153,4023438,0
2000-12-29,54.711,55.358,54.529,54.666,4730464,0
2001-01-02,53.968,54.335,52.399,52.864,5305884,0
2001-01-03,53.016,53.062,49.31,49.585,10824115,0
2001-01-04,47.871,48.008,45.088,46.807,17524054,0
2001-01-05,48.241,49.166,46.111,47.726,12008948,0
2001-01-08,48.47,49.493,47.544,48.286,5468235,0
2001-01-09,48.241,50.655,48.241,49.4,6527337,0
2001-01-10,50.277,50.375,48.384,48.934,6748932,0
2001-01-11,48.983,48.983,46.757,47.871,6984024,0
2001-01-12,47.919,49.958,47.919,49.863,5084917,0
2001-01-16,49.678,50.608,48.983,50.421,4566114,0
2001-01-17,50.094,50.239,48.336,48.983,6604328,0
2001-01-18,49.349,51.624,49.031,50.049,9198342,0
2001-01-19,49.263,50.703,48.52,49.031,5578597,0
2001-01-22,48.701,49.863,48.654,49.678,4036434,0
2001-01-23,49.08,49.543,47.686,49.166,6896287,0
2001-01-24,47.871,48.422,47.04,48.151,11455026,0
2001-01-25,47.502,48.52,47.502,47.775,14557342,0
2001-01-26,48.151,48.422,47.31,47.544,7464708,0
2001-01-29,48.095,48.208,45.456,46.127,7257489,0
2001-01-30,46.166,46.535,45.535,46.264,6603704,0
2001-01-31,45.662,45.934,44.606,45.934,9970736,0
2001-02-01,45.645,47.206,45.645,46.848,8711158,0
2001-02-02,47.573,48.293,47.015,47.934,7173626,0
2001-02-05,48.055,48.534,47.518,47.72,4242033,0
2001-02-06,47.661,48.088,47.055,47.166,3506632,0
2001-02-07,47.647,48.406,46.942,48.224,5433742,0
2001-02-08,48.318,48.422,47.318,48.015,3656242,0
2001-02-09,47.391,48.269,47.391,47.694,3289165,0
2001-02-12,48.125,48.631,47.511,48.361,4192412,0
2001-02-13,48.911,48.911,46.461,46.782,4002689,0
2001-02-14,47.055,47.126,45.806,46.199,3968822,0
2001-02-15,46.014,47.72,45.309,46.984,7935892,0
2001-02-16,46.984,46.984,46.214,46.75,5474734,0
2001-02-20,46.375,46.87,46.375,46.574,3638494,0
2001-02-21,47.126,47.391,46.382,46.382,3910577,0
2001-02-22,45.645,46.214,44.974,45.831,5441490,0
2001-02-23,45.423,46.07,45.287,45.966,5312006,0
2001-02-26,46.054,47.2,45.76,47.2,4083303,0
2001-02-27,46.014,46.424,45.423,46.062,6994773,0
2001-02-28,46.272,47.126,46.014,47.063,6866166,0
2001-03-01,47.055,47.095,46.199,46.967,4896441,0
2001-03-02,46.83,47.871,46.757,47.647,4687221,0
2001-03-05,47.055,47.126,46.613,47.055,3146688,0
2001-03-06,47.31,47.464,45.853,46.014,5180027,0
2001-03-07,46.014,46.014,43.974,44.974,8425323,0
2001-03-08,44.974,45.983,44.718,45.95,5729950,0
2001-03-09,46.535,47.502,46.382,46.903,6426728,0
2001-03-12,46.903,47.464,45.671,46.014,5798815,0
2001-03-13,45.942,45.95,43.558,45.271,8358084,0
2001-03-14,44.229,44.75,43.046,43.711,7240868,0
2001-03-15,42.75,43.695,42.229,43.518,7325478,0
2001-03-16,42.303,43.046,41.31,41.667,11907465,0
2001-03-19,42.303,43.831,42.116,43.422,5465112,0
2001-03-20,42.75,43.791,41.709,42.078,7675555,0
2001-03-21,42.078,42.303,40.188,40.63,5738451,0
2001-03-22,40.078,40.964,37.702,40.821,9731392,0
2001-03-23,41.934,42.455,40.821,41.966,6211632,0
2001-03-26,42.303,43.046,41.862,42.564,4335270,0
2001-03-27,42.564,43.605,42.455,43.238,4801204,0
2001-03-28,42.75,43.934,42.75,43.542,3802471,0
2001-03-29,44.159,45.071,43.455,44.213,6080276,0
2001-03-30,44.791,44.902,42.75,44.084,6706688,0
2001-04-02,43.605,44.118,42.51,43.229,4508371,0
2001-04-03,42.677,43.302,40.446,41.189,9315449,0
2001-04-04,41.189,42.481,41.133,42.216,5591345,0
2001-04-05,43.406,43.558,42.516,43.381,4236031,0
2001-04-06,43.381,43.67,41.75,42.885,3997190,0
2001-04-09,42.294,43.63,42.294,43.63,4058807,0
2001-04-10,44.229,44.229,42.208,43.558,4813204,0
2001-04-11,42.516,42.516,41.591,42.038,5504605,0
2001-04-12,42.516,43.558,42.072,43.238,4928061,0
2001-04-16,43.63,43.934,42.648,43.118,3671613,0
2001-04-17,43.118,44.638,43.118,44.638,5264514,0
2001-04-18,43.67,44.213,41.895,42.775,10514655,0
2001-04-19,41.768,42.252,41.591,42.216,6875166,0
2001-04-20,42.142,42.606,41.318,41.989,8963998,0
2001-04-23,42.516,43.07,42.294,42.481,5218772,0
2001-04-24,42.481,42.59,40.872,40.949,8851765,0
2001-04-25,40.872,42.556,40.661,42.403,8819018,0
2001-04-26,41.768,42.861,41.736,42.541,6238630,0
2001-04-27,42.59,43.07,41.471,43.07,4993803,0
2001-04-30,43.07,43.399,41.768,41.768,7791163,0
2001-05-01,42.101,42.294,40.964,41.326,10148835,0
2001-05-02,41.326,41.75,40.821,40.837,7027393,0
2001-05-03,40.872,41.398,40.431,41.062,5870929,0
2001-05-04,41.173,41.958,41.173,41.638,5870682,0
2001-05-07,42.327,42.684,41.92,42.606,5933172,0
2001-05-08,41.805,42.38,41.653,41.768,4893942,0
2001-05-09,42.216,42.516,41.653,41.768,7079888,0
2001-05-10,42.072,42.072,41.318,41.407,3820344,0
2001-05-11,41.958,41.958,41.332,41.75,4251779,0
2001-05-14,41.694,42.252,41.622,41.718,4147044,0
2001-05-15,41.694,41.958,41.6,41.958,3443395,0
2001-05-16,41.062,42.903,41.062,42.437,10124836,0
2001-05-17,42.59,42.734,41.92,42.216,8029627,0
2001-05-18,42.437,42.437,41.622,41.768,7346352,0
2001-05-21,41.92,42.244,40.911,41.238,11870843,0
2001-05-22,41.246,41.398,40.845,40.973,7030644,0
2001-05-23,40.973,41.206,40.205,40.47,9408313,0
2001-05-24,40.238,40.238,38.732,39.901,16915637,0
2001-05-25,40.205,40.503,39.677,40.431,5648336,0
2001-05-29,40.614,41.166,40.188,40.397,7895648,0
2001-05-30,40.533,41.046,40.405,40.942,7460835,0
2001-05-31,40.349,40.702,40.069,40.454,8011256,0
2001-06-01,41.173,42.216,40.911,41.958,7707175,0
2001-06-04,42.142,42.573,41.805,42.516,6056029,0
2001-06-05,42.481,43.349,42.029,43.191,6269373,0
2001-06-06,43.149,43.158,41.877,42.216,5638838,0
2001-06-07,42.327,42.701,42.142,42.276,4694218,0
2001-06-08,41.524,42.267,41.022,42.108,7346096,0
2001-06-11,42.216,42.236,41.541,41.828,4554990,0
2001-06-12,41.768,42.012,41.062,41.246,5761569,0
2001-06-13,41.357,42.134,41.118,41.768,4294275,0
2001-06-14,41.776,42.358,41.768,41.844,4067311,0
2001-06-15,41.768,42.582,41.246,41.398,9074483,0
2001-06-18,41.318,41.768,40.503,41.071,6998898,0
2001-06-19,41.318,41.676,40.727,40.981,5445740,0
2001-06-20,40.837,41.197,40.727,41.142,6957653,0
2001-06-21,41.094,41.326,40.558,41.293,5546852,0
2001-06-22,40.645,40.756,39.981,40.614,6575833,0
2001-06-25,40.431,40.805,39.716,40.128,4398765,0
2001-06-26,39.455,39.828,39.351,39.733,5245145,0
2001-06-27,39.531,39.564,38.707,38.859,5432870,0
2001-06-28,38.822,39.75,38.639,39.31,7113005,0
2001-06-29,39.828,39.981,38.486,39.003,7776540,0
2001-07-02,39.42,40.095,39.396,39.876,4447383,0
2001-07-03,40.485,40.558,40.045,40.222,2849232,0
2001-07-05,40.222,40.262,39.661,39.876,4496623,0
2001-07-06,40.18,40.18,39.351,39.815,4892191,0
2001-07-09,40.414,40.654,39.974,40.462,4425131,0
2001-07-10,40.485,40.863,40.069,40.863,6880039,0
2001-07-11,40.711,40.743,39.698,40.012,5842182,0
2001-07-12,39.815,39.815,38.685,39.269,9101103,0
2001-07-13,39.358,40.405,39.215,39.555,5025925,0
2001-07-16,39.555,39.698,38.859,39.165,4122423,0
2001-07-17,39.215,40.069,38.867,39.75,8923879,0
2001-07-18,39.96,41.23,39.885,41.173,8724282,0
2001-07-19,41.071,41.646,40.934,41.646,9906494,0
2001-07-20,41.646,42.353,41.609,42.012,4990052,0
2001-07-23,42.165,42.276,41.15,41.844,3844963,0
2001-07-24,41.238,41.447,40.973,41.005,5298512,0
2001-07-25,41.575,42.734,41.349,42.556,7369972,0
2001-07-26,41.982,42.845,41.853,42.192,5034299,0
2001-07-27,42.663,42.919,41.982,42.312,4282152,0
2001-07-30,42.734,42.933,42.005,42.742,3586375,0
2001-07-31,43.406,44.911,43.262,44.342,9216588,0
2001-08-01,44.38,44.38,43.335,43.477,7436334,0
2001-08-02,43.824,43.974,43.406,43.878,6252504,0
2001-08-03,43.605,43.847,43.006,43.335,2957589,0
2001-08-06,43.406,43.893,43.135,43.51,5668712,0
2001-08-07,42.174,42.358,41.709,42.294,4519243,0
2001-08-08,42.294,42.654,41.869,41.949,4191916,0
2001-08-09,42.32,42.51,41.415,42.344,4966058,0
2001-08-10,42.244,42.623,41.911,42.51,3971447,0
2001-08-13,42.065,42.437,41.798,42.095,2971211,0
2001-08-14,42.358,42.564,41.835,42.086,3167433,0
2001-08-15,42.086,42.549,42.021,42.101,3541882,0
2001-08-16,42.32,42.582,42.095,42.437,4605858,0
2001-08-17,41.609,42.285,41.238,41.238,6012787,0
2001-08-20,41.982,42.878,41.38,42.822,6693939,0
2001-08-21,43.095,43.824,42.775,43.021,4135548,0
2001-08-22,43.485,43.662,42.473,43.39,4126173,0
2001-08-23,43.373,44.221,43.11,43.893,5028675,0
2001-08-24,43.893,44.687,43.455,44.271,3887081,0
2001-08-27,44.38,44.911,44.118,44.118,3665987,0
2001-08-28,44.11,44.494,43.639,44.008,4855197,0
2001-08-29,44.118,44.19,43.279,43.381,3729232,0
2001-08-30,43.448,44.053,42.775,43.149,3386402,0
2001-08-31,43.11,43.118,41.966,42.086,5962791,0
2001-09-04,42.358,43.262,42.358,42.974,5609093,0
2001-09-05,43.406,44.798,43.358,44.783,7801161,0
2001-09-06,44.342,44.35,42.925,43.046,8584054,0
2001-09-07,43.295,43.373,41.768,42.116,7069012,0
2001-09-10,41.685,43.733,41.629,43.575,5339130,0
2001-09-17,44.911,44.981,42.999,43.711,9667901,0
2001-09-18,42.919,43.197,42.216,42.353,6237879,0
2001-09-19,41.982,42.717,39.524,41.982,7365097,0
2001-09-20,40.558,41.6,39.15,40.774,8811272,0
2001-09-21,38.648,39.547,37.941,38.237,13664218,0
2001-09-24,39.284,39.343,37.678,37.862,11435028,0
2001-09-25,38.614,39.876,37.877,39.079,12831831,0
2001-09-26,39.547,40.438,39.396,39.927,9177470,0
2001-09-27,41.005,41.982,40.156,41.835,9374692,0
2001-09-28,42.549,42.556,41.124,41.653,10050597,0
2001-10-01,41.982,42.941,41.869,42.814,6161639,0
2001-10-02,42.814,43.582,42.021,43.485,6508843,0
2001-10-03,43.704,43.704,42.701,42.75,6520338,0
2001-10-04,42.758,43.07,42.208,42.261,6594329,0
2001-10-05,42.861,43.566,42.725,43.318,5338629,0
2001-10-08,43.39,43.765,42.99,43.295,4960557,0
2001-10-09,43.295,44.053,42.822,43.318,4764461,0
2001-10-10,43.695,44.59,43.279,44.486,4940059,0
2001-10-11,44.486,44.486,43.078,43.862,9450180,0
2001-10-12,43.318,44.661,43.229,44.213,6881913,0
2001-10-15,44.743,45.079,43.991,44.262,6303497,0
2001-10-16,44.296,44.893,43.878,44.069,4968683,0
2001-10-17,44.069,44.893,43.839,44.526,5944297,0
2001-10-18,44.454,45.079,44.069,44.262,7284613,0
2001-10-19,44.296,44.598,43.695,43.862,4522870,0
2001-10-22,43.878,45.079,43.871,44.974,5831561,0
2001-10-23,44.974,45.158,43.582,43.704,7537321,0
2001-10-24,43.614,44.069,42.668,42.894,6240753,0
2001-10-25,42.75,42.791,42.183,42.573,6909409,0
2001-10-26,42.525,42.532,42.029,42.157,5971289,0
2001-10-29,42.183,42.412,41.071,41.357,7409590,0
2001-10-30,40.414,40.821,39.951,40.422,7774291,0
2001-10-31,40.414,40.63,40.078,40.262,8836770,0
2001-11-01,40.676,41.124,40.509,40.872,10230074,0
2001-11-02,40.23,40.485,39.471,39.96,9737141,0
2001-11-05,40.606,40.606,39.707,40.128,6575086,0
2001-11-06,40.128,42.556,39.927,42.005,13900057,0
2001-11-07,41.958,42.327,40.79,40.872,7476955,0
2001-11-08,42.108,42.142,40.676,41.014,8267474,0
2001-11-09,41.094,41.44,40.637,41.389,4352893,0
2001-11-12,40.676,41.431,40.342,41.124,4214660,0
2001-11-13,41.166,41.279,40.676,41.03,4188414,0
2001-11-14,41.279,41.485,40.925,41.189,5602967,0
2001-11-15,41.389,41.92,40.676,41.357,4714218,0
2001-11-16,41.38,41.966,41.246,41.927,5947170,0
2001-11-19,41.927,42.933,41.814,42.473,6898788,0
2001-11-20,42.473,42.64,41.92,42.15,4664603,0
2001-11-21,41.805,42.142,40.902,42.029,6043656,0
2001-11-23,41.653,42.038,41.279,41.996,2987084,0
2001-11-26,41.844,41.996,41.1,41.694,6044657,0
2001-11-27,41.694,41.694,40.375,40.676,8810021,0
2001-11-28,40.375,40.79,40.375,40.676,6769931,0
2001-11-29,41.166,41.166,40.301,40.676,5829935,0
2001-11-30,41.206,41.206,40.462,40.494,6239381,0
2001-12-03,40.606,40.805,40.307,40.654,5196522,0
2001-12-04,40.79,40.79,40.238,40.454,5878553,0
2001-12-05,40.342,40.414,39.471,39.707,14436983,0
2001-12-06,39.698,40.981,39.677,40.525,10583775,0
2001-12-07,40.078,40.981,40.078,40.542,4961059,0
2001-12-10,40.301,40.981,39.974,40.829,6921534,0
2001-12-11,40.837,42.183,40.188,40.485,15604445,0
2001-12-12,39.358,39.624,37.813,38.007,17509682,0
2001-12-13,37.855,38.685,36.535,36.907,19677256,0
2001-12-14,37.629,38.245,37.1,37.662,18014862,0
2001-12-17,37.965,38.532,37.662,37.78,9260959,0
2001-12-18,37.893,38.798,37.813,38.557,10477662,0
2001-12-19,38.271,39.284,38.196,38.951,9293453,0
2001-12-20,39.206,40.078,38.867,39.446,7987761,0
2001-12-21,39.698,39.846,39.253,39.846,8258972,0
2001-12-24,39.173,39.547,39.028,39.231,2268809,0
2001-12-26,39.206,40.307,39.079,39.792,4260406,0
2001-12-27,39.75,39.876,39.173,39.815,5231522,0
2001-12-28,39.624,39.725,38.228,39.021,7857277,0
2001-12-31,38.606,38.944,38.35,38.421,6860666,0
2002-01-02,38.228,39.238,38.173,38.518,7266988,0
2002-01-03,38.974,38.974,38.309,38.63,5946796,0
2002-01-04,38.63,39.351,38.173,38.852,7694175,0
2002-01-07,37.949,38.495,37.805,37.924,10287064,0
2002-01-08,37.733,38.051,37.26,37.422,9235336,0
2002-01-09,37.758,38.212,37.573,37.62,8281967,0
2002-01-10,37.581,37.973,37.116,37.484,9600786,0
2002-01-11,37.605,37.869,37.116,37.535,8534687,0
2002-01-14,37.535,38.023,37.268,37.342,8042377,0
2002-01-15,37.645,37.717,36.813,37.157,8159235,0
2002-01-16,37.116,37.493,36.733,36.916,8389455,0
2002-01-17,36.772,37.116,36.435,36.878,6861163,0
2002-01-18,36.435,36.806,35.422,36.31,17262340,0
2002-01-22,36.359,37.006,35.996,37.006,8376084,0
2002-01-23,37.149,37.645,36.719,37.406,8086621,0
2002-01-24,36.964,37.107,35.43,35.484,17924374,0
2002-01-25,34.462,35.374,34.334,35.03,16418459,0
2002-01-28,35.03,35.277,34.589,34.701,11171814,0
2002-01-29,34.765,34.845,34.07,34.173,9791005,0
2002-01-30,34.011,34.462,33.35,34.029,9250212,0
2002-01-31,34.011,34.389,33.373,34.364,11480523,0
2002-02-01,34.237,34.26,33.404,33.709,8440445,0
2002-02-04,33.709,33.782,32.798,32.941,8812021,0
2002-02-05,32.685,33.462,32.685,33.099,7602065,0
2002-02-06,33.477,33.581,32.22,32.421,13617848,0
2002-02-07,32.269,32.908,31.814,32.645,13388009,0
2002-02-08,32.685,33.716,32.587,33.556,8949001,0
2002-02-11,33.516,34.229,33.38,34.214,6568082,0
2002-02-12,33.782,34.693,33.742,34.372,6305996,0
2002-02-13,34.581,35.15,34.429,34.972,10237947,0
2002-02-14,34.997,35.061,34.132,34.486,5097789,0
2002-02-15,34.581,34.845,34.237,34.35,4332519,0
2002-02-19,34.085,34.364,33.628,34.141,5468492,0
2002-02-20,33.934,35.014,33.821,34.71,5237520,0
2002-02-21,34.326,35.068,34.085,34.318,6481222,0
2002-02-22,33.972,34.901,33.934,34.845,4620732,0
2002-02-25,34.803,35.277,34.244,34.486,4231161,0
2002-02-26,34.486,34.622,34.109,34.469,5038670,0
2002-02-27,35.596,36.166,34.997,35.973,12963066,0
2002-02-28,36.084,36.093,35.246,35.596,8274347,0
2002-03-01,35.596,36.51,35.302,36.359,4807457,0
2002-03-04,36.468,36.51,35.526,36.206,6033908,0
2002-03-05,35.596,37.299,35.526,36.686,11445900,0
2002-03-06,37.685,38.06,37.605,38.036,13846440,0
2002-03-07,38.023,38.03,37.422,37.82,6714815,0
2002-03-08,37.502,37.685,36.359,36.359,11058580,0
2002-03-11,36.58,37.116,36.132,36.813,5793192,0
2002-03-12,36.662,37.397,36.419,37.382,6857042,0
2002-03-13,37.23,37.909,37.23,37.23,7649430,0
2002-03-14,37.452,37.869,37.181,37.717,6528089,0
2002-03-15,38.007,38.782,37.909,38.564,11282424,0
2002-03-18,37.116,37.869,36.702,37.174,10179330,0
2002-03-19,37.181,37.299,36.678,36.855,9531795,0
2002-03-20,31.283,32.572,30.3,31.116,64047187,0
2002-03-21,31.116,31.436,30.604,30.758,24962639,0
2002-03-22,31.053,31.079,30.3,30.373,16376838,0
2002-03-25,30.677,30.789,29.917,30.228,12417394,0
2002-03-26,30.22,30.412,29.844,29.917,12399143,0
2002-03-27,29.819,30.148,29.652,30.045,15017406,0
2002-03-28,29.995,30.758,29.925,30.669,9441807,0
2002-04-01,30.333,30.669,30.22,30.604,7060138,0
2002-04-02,29.819,29.844,28.907,28.965,25701662,0
2002-04-03,29.11,29.221,28.444,28.764,24460213,0
2002-04-04,22.811,24.612,22.738,24.531,111130367,0
2002-04-05,24.796,25.219,24.339,24.851,26823883,0
2002-04-08,24.796,25.18,24.363,24.501,15270742,0
2002-04-09,24.603,24.721,24.076,24.084,17967615,0
2002-04-10,24.034,24.147,23.62,23.94,19071338,0
2002-04-11,23.949,24.108,23.274,23.316,17297961,0
2002-04-12,23.274,23.882,23.083,23.772,13331891,0
2002-04-15,23.691,24.419,23.652,24.22,11416285,0
2002-04-16,24.379,24.612,24.076,24.404,10462791,0
2002-04-17,24.721,24.756,24.251,24.404,11676120,0
2002-04-18,24.57,25.061,24.426,24.964,10454289,0
2002-04-19,25.028,25.34,24.685,24.78,9194841,0
2002-04-22,24.916,24.916,24.076,24.211,7079511,0
2002-04-23,24.229,24.413,23.571,23.644,10690884,0
2002-04-24,23.732,24.141,23.468,23.652,11399532,0
2002-04-25,23.579,23.579,22.492,22.804,19999957,0
2002-04-26,22.779,23.468,21.98,22.371,19808362,0
2002-04-29,22.547,22.547,21.98,22.082,11138699,0
2002-04-30,21.899,22.115,21.745,21.98,9272456,0
2002-05-01,21.861,22.668,21.786,22.644,13346636,0
2002-05-02,22.434,22.501,21.939,22.434,11401532,0
2002-05-03,22.317,22.515,21.669,22.468,11042334,0
2002-05-06,22.234,22.308,21.899,22.004,10434297,0
2002-05-07,21.821,21.939,21.366,21.374,9423184,0
2002-05-08,21.518,22.29,21.518,21.745,13055551,0
2002-05-09,21.745,21.836,21.441,21.593,8892387,0
2002-05-10,21.483,21.635,21.366,21.441,5920799,0
2002-05-13,21.608,21.821,21.54,21.651,7116009,0
2002-05-14,21.939,23.122,21.939,23.044,17785641,0
2002-05-15,22.889,23.236,22.651,22.915,13975923,0
2002-05-16,23.083,23.083,22.508,22.923,8924505,0
2002-05-17,22.716,23.258,22.708,23.25,9118477,0
2002-05-20,23.059,23.843,22.923,23.395,8208228,0
2002-05-21,23.347,23.371,22.811,22.964,8465696,0
2002-05-22,23.426,23.852,23.204,23.563,11149818,0
2002-05-23,23.307,23.764,23.083,23.596,7310854,0
2002-05-24,23.596,23.755,23.052,23.195,5665207,0
2002-05-28,23.347,23.5,22.889,23.1,5697831,0
2002-05-29,23.044,23.325,22.846,22.915,5905426,0
2002-05-30,22.73,22.915,22.393,22.779,7622434,0
2002-05-31,23.652,24.185,23.636,23.747,16254354,0
2002-06-03,23.274,23.274,22.73,22.762,8763028,0
2002-06-04,22.699,22.779,21.322,21.861,15807293,0
2002-06-05,21.745,21.795,21.142,21.426,16396460,0
2002-06-06,20.99,20.99,19.898,19.994,21302651,0
2002-06-07,19.226,20.829,19.226,20.668,19303679,0
2002-06-10,20.475,20.829,19.994,20.523,6789425,0
2002-06-11,20.298,20.395,19.666,19.843,11597510,0
2002-06-12,19.724,19.994,19.123,19.411,11314046,0
2002-06-13,20.219,20.754,19.451,20.506,11877340,0
2002-06-14,20.506,20.754,19.843,20.45,10283439,0
2002-06-17,20.562,20.562,19.724,19.955,10094718,0
2002-06-18,19.843,20.41,19.78,20.259,6805050,0
2002-06-19,20.298,20.677,19.924,20.042,6445724,0
2002-06-20,20.1,20.338,19.573,19.764,8425949,0
2002-06-21,19.458,19.986,19.108,19.186,8419574,0
2002-06-24,19.194,19.573,18.698,19.186,9771387,0
2002-06-25,19.53,19.61,19.115,19.226,8075626,0
2002-06-26,18.922,19.755,18.698,19.707,10405048,0
2002-06-27,19.764,20.211,19.081,20.003,8421450,0
2002-06-28,20.003,20.73,19.458,19.61,13495993,0
2002-07-01,19.764,19.907,19.473,19.674,8247972,0
2002-07-02,19.69,19.746,18.635,18.818,10401300,0
2002-07-03,18.706,19.108,18.514,19.028,7242990,0
2002-07-05,19.284,19.788,18.706,19.674,3870964,0
2002-07-08,19.284,19.58,18.978,19.108,7438212,0
2002-07-09,18.938,19.226,18.148,18.418,9270458,0
2002-07-10,18.201,18.627,17.283,17.859,13786074,0
2002-07-11,16.203,17.24,15.034,17.059,46554126,0
2002-07-12,16.865,17.868,16.434,17.513,18221955,0
2002-07-15,18.322,18.475,17.361,18.435,16597434,0
2002-07-16,18.201,18.883,18.201,18.498,12074442,0
2002-07-17,18.818,19.05,18.148,18.611,11150319,0
2002-07-18,17.163,17.905,16.592,17.354,16916266,0
2002-07-19,16.971,17.659,16.584,17.122,11111323,0
2002-07-22,17.122,17.468,16.601,16.82,12954066,0
2002-07-23,16.434,16.506,15.401,16.275,21688596,0
2002-07-24,15.427,15.968,15.042,15.849,22723454,0
2002-07-25,15.586,16.45,15.394,16.163,17330457,0
2002-07-26,15.968,16.05,15.33,16.01,12531251,0
2002-07-29,16.042,17.489,16.042,17.377,10430916,0
2002-07-30,16.931,17.738,16.82,17.564,12886699,0
2002-07-31,17.587,18.116,17.163,18.073,9776885,0
2002-08-01,18.05,18.05,17.361,17.443,8469944,0
2002-08-02,17.707,18.299,17.427,17.675,9990853,0
2002-08-05,17.675,17.738,16.736,16.946,6361487,0
2002-08-06,17.283,17.738,16.971,17.308,8581673,0
2002-08-07,17.546,17.997,17.354,17.938,7714798,0
2002-08-08,17.946,18.514,17.667,18.169,10671140,0
2002-08-09,18.169,18.898,17.971,18.483,7570318,0
2002-08-12,18.05,18.652,18.011,18.539,5044421,0
2002-08-13,18.475,18.506,17.522,17.572,8159610,0
2002-08-14,17.707,18.285,17.059,18.209,6313366,0
2002-08-15,17.436,17.938,16.82,17.484,15253871,0
2002-08-16,17.587,18.09,17.283,17.732,7583691,0
2002-08-19,17.707,18.483,17.513,18.38,8289095,0
2002-08-20,18.011,19.292,17.938,18.344,13837818,0
2002-08-21,18.658,19.21,18.602,18.978,8744654,0
2002-08-22,19.05,19.979,18.938,19.835,10455792,0
2002-08-23,19.674,20.093,19.507,19.619,7712173,0
2002-08-26,19.94,20.219,19.473,20.066,8821893,0
2002-08-27,20.441,20.441,19.33,19.507,7581440,0
2002-08-28,19.314,19.602,18.898,19.33,5498733,0
2002-08-29,18.898,19.306,18.344,18.739,10195451,0
2002-08-30,18.514,19.516,18.353,19.25,8398824,0
2002-09-03,19.25,19.284,18.14,18.514,9981731,0
2002-09-04,18.514,19.292,18.435,19.201,8718033,0
2002-09-05,18.978,19.473,18.706,19.37,7556319,0
2002-09-06,19.674,19.737,19.37,19.473,5979789,0
2002-09-09,19.404,19.674,18.986,19.522,5413243,0
2002-09-10,19.716,20.035,19.458,20.003,5052919,0
2002-09-11,20.403,20.428,19.707,19.924,4480502,0
2002-09-12,19.773,19.78,19.25,19.37,5946544,0
2002-09-13,19.284,20.291,19.132,20.139,6037784,0
2002-09-16,20.1,20.1,19.69,20.019,5606470,0
2002-09-17,20.211,20.251,19.284,19.437,7405716,0
2002-09-18,19.099,19.707,18.883,19.179,7096383,0
2002-09-19,19.05,19.163,18.435,18.514,6500344,0
2002-09-20,18.514,18.883,18.322,18.723,9818877,0
2002-09-23,18.435,18.938,18.09,18.698,5296760,0
2002-09-24,18.396,19.21,18.285,18.938,7461083,0
2002-09-25,19.028,19.826,18.898,19.707,10172204,0
2002-09-26,20.131,20.194,19.826,20.186,9159344,0
2002-09-27,19.826,20.084,18.746,18.892,7708925,0
2002-09-30,18.362,18.85,18.169,18.362,9616160,0
2002-10-01,18.593,18.922,18.387,18.859,8834770,0
2002-10-02,18.698,18.963,17.835,18.05,12585242,0
2002-10-03,17.946,18.539,17.794,18.065,9932363,0
2002-10-04,18.065,18.065,16.923,16.979,12148178,0
2002-10-07,17.324,17.53,16.858,17.088,9253458,0
2002-10-08,16.803,17.724,16.803,17.427,8748404,0
2002-10-09,17.05,17.217,16.234,16.881,9072607,0
2002-10-10,16.881,17.027,16.186,16.427,11380536,0
2002-10-11,16.736,17.409,16.292,16.889,10815865,0
2002-10-14,16.466,17.634,16.458,17.579,7810161,0
2002-10-15,17.579,18.073,17.538,17.835,8826519,0
2002-10-16,17.835,18.336,17.65,17.777,5863931,0
2002-10-17,18.57,18.635,18.025,18.475,5824564,0
2002-10-18,18.259,18.739,17.761,18.644,7692553,0
2002-10-21,18.177,18.531,18.025,18.299,5153031,0
2002-10-22,18.148,18.491,17.989,18.418,6112399,0
2002-10-23,18.259,18.57,18.073,18.562,6377359,0
2002-10-24,18.579,19.346,18.259,18.859,12325528,0
2002-10-25,18.531,19.036,18.483,18.842,9585039,0
2002-10-28,19.081,19.277,18.611,18.73,7821535,0
2002-10-29,18.883,18.883,17.971,18.336,6832295,0
2002-10-30,18.491,19.234,18.38,19.115,9831254,0
2002-10-31,19.123,19.658,19.028,19.201,7723670,0
2002-11-01,19.277,19.817,18.892,19.674,7870151,0
2002-11-04,19.737,20.161,19.547,19.788,5368377,0
2002-11-05,19.898,20.275,19.626,20.186,5448614,0
2002-11-06,20.194,21.107,20.194,21.057,10771745,0
2002-11-07,20.999,21.057,20.571,20.794,5743073,0
2002-11-08,20.794,21.357,20.714,20.999,7704926,0
2002-11-11,21.004,21.019,20.371,20.379,5204147,0
2002-11-12,20.684,21.066,20.523,20.786,8715658,0
2002-11-13,20.838,20.955,18.57,19.379,15323861,0
2002-11-14,19.507,19.507,18.531,18.963,14112904,0
2002-11-15,18.611,18.883,18.411,18.771,9735264,0
2002-11-18,19.53,19.843,18.922,19.147,13071927,0
2002-11-19,19.003,19.072,18.57,18.883,8979497,0
2002-11-20,18.892,19.555,18.627,19.555,9343944,0
2002-11-21,19.555,20.379,19.555,20.228,11858472,0
2002-11-22,20.211,21.04,20.161,20.684,9932117,0
2002-11-25,20.838,21.075,20.523,20.867,10239822,0
2002-11-26,20.547,20.73,20.428,20.459,6878914,0
2002-11-27,20.643,20.955,20.441,20.692,6642949,0
2002-11-29,20.684,20.867,20.492,20.684,3140437,0
2002-12-02,20.913,20.929,20.441,20.627,5403870,0
2002-12-03,20.602,20.684,20.379,20.668,9279833,0
2002-12-04,20.668,20.82,20.403,20.468,11992701,0
2002-12-05,21.027,21.388,20.913,21.083,16780909,0
2002-12-06,20.754,21.778,20.747,21.722,12269913,0
2002-12-09,21.715,22.043,21.187,21.441,11159691,0
2002-12-10,21.441,21.526,20.955,21.149,8399702,0
2002-12-11,21.154,21.412,21.012,21.187,6424355,0
2002-12-12,20.291,20.602,19.115,19.78,22673460,0
2002-12-13,19.395,19.794,19.362,19.555,20706609,0
2002-12-16,19.194,19.547,18.922,19.428,15148635,0
2002-12-17,19.437,19.437,18.336,18.827,15301241,0
2002-12-18,18.706,18.804,18.491,18.611,11986451,0
2002-12-19,18.611,18.675,18.116,18.336,11232436,0
2002-12-20,18.336,18.491,18.082,18.403,13354757,0
2002-12-23,18.336,18.38,18.162,18.353,7427212,0
2002-12-24,18.353,18.475,18.259,18.411,3674363,0
2002-12-26,18.307,18.562,18.107,18.242,5226396,0
2002-12-27,18.162,18.336,18.116,18.218,6315870,0
2002-12-30,17.946,18.209,17.835,18.148,9529794,0
2002-12-31,18.14,18.442,18.025,18.285,7733048,0
2003-01-02,18.292,19.036,18.292,18.978,6827547,0
2003-01-03,19.115,19.626,19.072,19.547,7182997,0
2003-01-06,19.547,20.161,19.49,19.962,7797412,0
2003-01-07,19.826,20.338,19.716,19.826,10108591,0
2003-01-08,19.826,19.907,18.804,19.072,11828476,0
2003-01-09,19.314,20.026,19.194,19.986,9390312,0
2003-01-10,19.994,20.114,19.587,19.867,5314009,0
2003-01-13,19.947,20.155,19.626,19.907,6417356,0
2003-01-14,19.907,20.075,19.764,19.858,4913814,0
2003-01-15,19.907,20.042,19.651,19.898,5577471,0
2003-01-16,19.986,20.011,19.619,19.643,7645433,0
2003-01-17,20.539,20.547,19.826,20.066,16070882,0
2003-01-21,20.066,20.338,19.986,19.986,10323809,0
2003-01-22,19.986,20.155,19.746,19.826,11518765,0
2003-01-23,19.826,19.89,19.587,19.651,7798039,0
2003-01-24,19.651,19.651,18.644,18.85,9273955,0
2003-01-27,18.85,18.874,18.259,18.396,7194121,0
2003-01-28,18.804,18.874,18.09,18.57,9143225,0
2003-01-29,18.201,18.883,18.177,18.827,7669926,0
2003-01-30,18.681,18.762,18.09,18.251,7554697,0
2003-01-31,18.169,18.723,18.169,18.635,5801690,0
2003-02-03,18.795,18.804,18.483,18.804,6285623,0
2003-02-04,18.955,19.019,18.251,18.418,6508344,0
2003-02-05,18.804,18.836,18.169,18.442,6495718,0
2003-02-06,18.38,18.523,18.177,18.467,4408134,0
2003-02-07,18.322,18.435,18.156,18.276,5854683,0
2003-02-10,18.307,18.85,18.209,18.644,6057152,0
2003-02-11,19.072,19.099,18.276,18.427,6209633,0
2003-02-12,18.602,18.644,18.235,18.292,5195522,0
2003-02-13,18.011,18.09,17.34,17.69,8370579,0
2003-02-14,17.811,17.811,17.019,17.368,11192061,0
2003-02-18,17.484,17.875,17.484,17.85,9723515,0
2003-02-19,17.971,17.971,17.564,17.667,5635714,0
2003-02-20,17.828,17.938,17.459,17.811,6587580,0
2003-02-21,17.931,18.555,17.769,18.276,8029627,0
2003-02-24,18.285,18.362,17.98,18.242,8563309,0
2003-02-25,18.242,18.771,18.116,18.714,8938002,0
2003-02-26,18.675,18.804,18.09,18.267,6886288,0
2003-02-27,18.292,18.915,18.201,18.681,5915174,0
2003-02-28,18.562,18.681,18.259,18.403,5608342,0
2003-03-03,18.804,18.907,18.322,18.427,6026033,0
2003-03-04,18.514,18.514,18.042,18.042,5155904,0
2003-03-05,17.989,18.546,17.989,18.285,8360084,0
2003-03-06,18.169,18.209,17.667,17.794,8055750,0
2003-03-07,18.09,18.09,17.513,18.011,8511436,0
2003-03-10,17.377,18.45,16.979,17.777,11173939,0
2003-03-11,17.69,17.69,16.584,16.979,10888232,0
2003-03-12,16.828,16.979,16.619,16.938,7961763,0
2003-03-13,17.217,17.266,16.795,17.097,7578567,0
2003-03-14,17.257,17.506,16.971,17.105,9853997,0
2003-03-17,17.148,17.754,16.986,17.707,6925285,0
2003-03-18,17.707,17.842,17.468,17.724,6337491,0
2003-03-19,17.715,17.931,17.538,17.859,5911676,0
2003-03-20,17.538,17.69,17.105,17.477,8652541,0
2003-03-21,17.931,17.938,17.477,17.634,11606130,0
2003-03-24,17.641,17.641,16.835,16.946,8556557,0
2003-03-25,17.181,17.45,16.946,17.34,7340723,0
2003-03-26,17.131,17.131,16.706,16.858,9340070,0
2003-03-27,16.644,17.059,16.627,16.979,9511798,0
2003-03-28,16.979,17.24,16.828,17.027,9923490,0
2003-03-31,16.828,16.979,16.692,16.692,7952518,0
2003-04-01,16.843,17.257,16.828,17.257,8746904,0
2003-04-02,17.564,17.761,17.468,17.579,10951095,0
2003-04-03,17.497,18.156,17.484,17.828,8201860,0
2003-04-04,17.777,18.073,17.761,18.004,7128628,0
2003-04-07,18.418,18.562,17.897,17.971,7178497,0
2003-04-08,17.931,18.267,17.85,18.058,6698688,0
2003-04-09,18.004,18.299,17.698,17.715,7885776,0
2003-04-10,17.684,17.883,17.587,17.803,7114881,0
2003-04-11,17.842,18.644,17.65,17.761,6924159,0
2003-04-14,17.785,18.082,17.761,18.042,4433254,0
2003-04-15,18.018,18.585,17.938,18.033,6868292,0
2003-04-16,18.201,18.218,17.684,17.724,6418728,0
2003-04-17,17.65,18.042,17.65,18.025,6154392,0
2003-04-21,18.192,18.442,18.177,18.242,10036100,0
2003-04-22,18.267,19.108,18.251,19.036,9268083,0
2003-04-23,19.081,19.907,19.057,19.843,10708006,0
2003-04-24,19.643,19.843,19.481,19.755,7588693,0
2003-04-25,19.764,19.924,19.132,19.163,6267625,0
2003-04-28,19.362,19.555,19.081,19.49,5988417,0
2003-04-29,20.084,20.244,19.764,20.17,10798494,0
2003-04-30,20.161,20.61,19.924,20.435,9506300,0
2003-05-01,20.428,20.562,19.931,20.435,6994773,0
2003-05-02,20.315,20.754,20.235,20.684,5359877,0
2003-05-05,20.539,20.762,20.347,20.627,5320131,0
2003-05-06,20.5,20.619,20.202,20.619,8394079,0
2003-05-07,20.619,20.762,20.362,20.684,6699195,0
2003-05-08,20.484,20.602,20.306,20.484,5685956,0
2003-05-09,20.475,20.802,20.042,20.747,5365126,0
2003-05-12,20.722,21.154,20.668,21.057,6776929,0
2003-05-13,20.981,21.348,20.722,20.946,6036783,0
2003-05-14,21.125,21.149,20.739,21.019,5512106,0
2003-05-15,21.203,21.203,20.898,21.098,4812454,0
2003-05-16,20.802,20.972,20.659,20.659,7534072,0
2003-05-19,20.395,20.395,18.804,19.564,19652883,0
2003-05-20,19.564,19.564,18.403,18.681,22675714,0
2003-05-21,18.562,19.284,18.562,19.194,11608630,0
2003-05-22,19.219,19.643,19.201,19.411,6763181,0
2003-05-23,19.201,19.843,19.011,19.707,8938878,0
2003-05-27,19.243,19.962,19.243,19.924,8530688,0
2003-05-28,19.986,20.042,19.674,19.924,5589848,0
2003-05-29,20.147,20.435,19.773,19.867,7204620,0
2003-05-30,20.323,20.684,20.211,20.484,8474067,0
2003-06-02,21.722,21.722,20.722,20.802,10035349,0
2003-06-03,20.921,21.125,20.403,20.739,7937144,0
2003-06-04,20.739,20.963,20.643,20.77,6069404,0
2003-06-05,20.707,22.562,20.523,21.526,11287547,0
2003-06-06,22.204,22.635,21.125,21.548,14494601,0
2003-06-09,21.563,21.577,21.149,21.236,7533576,0
2003-06-10,21.304,21.518,21.004,21.418,5575344,0
2003-06-11,21.426,21.686,21.374,21.643,7963762,0
2003-06-12,21.844,21.876,21.534,21.643,5989289,0
2003-06-13,21.66,21.844,21.396,21.686,4914566,0
2003-06-16,21.686,22.562,21.635,22.468,10301061,0
2003-06-17,22.923,23.365,22.402,23.091,13626100,0
2003-06-18,23.108,23.371,22.881,23.059,8744530,0
2003-06-19,23.204,23.204,22.484,22.603,6931783,0
2003-06-20,22.762,23.108,22.571,22.956,10487787,0
2003-06-23,22.804,22.804,22.036,22.283,6750429,0
2003-06-24,22.29,22.402,22.02,22.124,5284636,0
2003-06-25,22.283,22.434,21.883,22.02,6521715,0
2003-06-26,21.883,22.442,21.844,22.442,7737920,0
2003-06-27,22.442,22.442,21.836,22.028,7001150,0
2003-06-30,22.124,22.211,21.722,21.722,6646450,0
2003-07-01,21.686,21.745,21.057,21.745,6738436,0
2003-07-02,21.722,22.043,21.601,21.987,5544727,0
2003-07-03,21.844,21.995,21.762,21.812,3467141,0
2003-07-07,22.059,22.139,21.93,22.028,5787936,0
2003-07-08,21.844,22.09,21.821,22.082,5069916,0
2003-07-09,21.963,22.139,21.852,21.852,4088307,0
2003-07-10,21.899,21.922,21.526,21.686,4652975,0
2003-07-11,21.593,21.753,21.509,21.73,5280887,0
2003-07-14,21.828,21.89,21.585,21.694,7183372,0
2003-07-15,21.803,21.836,21.291,21.348,7544944,0
2003-07-16,21.593,21.601,21.219,21.404,4811576,0
2003-07-17,21.404,21.57,21.098,21.268,4699093,0
2003-07-18,21.441,21.441,20.963,21.339,5555473,0
2003-07-21,21.339,21.339,20.777,20.802,4878942,0
2003-07-22,20.794,21.09,20.794,21.012,9272206,0
2003-07-23,20.802,20.802,20.228,20.701,9916988,0
2003-07-24,21.509,21.526,21.125,21.154,12803713,0
2003-07-25,21.441,21.441,20.811,21.083,7351472,0
2003-07-28,21.083,21.083,20.754,20.861,7175625,0
2003-07-29,20.802,21.252,20.643,20.937,9266708,0
2003-07-30,20.937,21.313,20.882,21.187,5611965,0
2003-07-31,21.283,21.404,20.882,20.963,7773537,0
2003-08-01,21.04,21.133,20.61,20.701,8134241,0
2003-08-04,20.963,21.075,20.562,21.004,7600062,0
2003-08-05,21.027,21.075,20.595,20.602,5390998,0
2003-08-06,20.602,20.692,20.259,20.386,6539714,0
2003-08-07,20.386,20.889,20.228,20.874,8836770,0
2003-08-08,20.929,20.963,20.61,20.82,3509386,0
2003-08-11,20.762,21.083,20.684,21.035,4937685,0
2003-08-12,21.035,21.196,20.802,21.057,6382235,0
2003-08-13,21.259,21.339,20.77,20.794,6903664,0
2003-08-14,20.946,21.098,20.61,20.722,6817425,0
2003-08-15,20.762,20.777,20.244,20.714,2740615,0
2003-08-18,20.707,20.811,20.61,20.73,5559596,0
2003-08-19,20.73,20.794,20.403,20.627,6594204,0
2003-08-20,20.692,20.882,20.677,20.802,6856044,0
2003-08-21,20.846,21.083,20.762,20.838,7567440,0
2003-08-22,20.829,20.829,20.251,20.291,7196246,0
2003-08-25,20.441,20.762,20.419,20.651,4833076,0
2003-08-26,20.323,20.468,20.084,20.41,7928018,0
2003-08-27,20.419,20.419,20.17,20.298,3818718,0
2003-08-28,20.298,20.362,19.522,20.139,6372732,0
2003-08-29,20.122,20.298,20.003,20.298,5768570,0
2003-09-02,20.403,20.811,20.211,20.77,6183011,0
2003-09-03,20.777,20.802,20.428,20.554,5499358,0
2003-09-04,20.61,20.707,20.403,20.627,5358502,0
2003-09-05,20.595,20.99,20.562,20.73,5293263,0
2003-09-08,20.846,21.404,20.811,21.304,6770429,0
2003-09-09,21.38,21.449,21.21,21.322,6697939,0
2003-09-10,21.313,21.585,21.04,21.154,6827671,0
2003-09-11,21.154,21.366,21.04,21.04,5612717,0
2003-09-12,21.04,21.276,20.861,21.125,4589107,0
2003-09-15,21.133,21.203,20.905,20.999,5101914,0
2003-09-16,21.083,21.276,20.929,21.228,4375513,0
2003-09-17,21.203,21.38,21.162,21.196,3841213,0
2003-09-18,21.418,21.795,21.404,21.66,7318228,0
2003-09-19,21.686,22.363,21.66,21.803,8443572,0
2003-09-22,21.803,21.803,21.304,21.474,4867692,0
2003-09-23,21.474,21.922,21.418,21.795,5291763,0
2003-09-24,21.795,21.947,21.509,21.601,6825925,0
2003-09-25,21.04,21.283,20.602,20.643,14289756,0
2003-09-26,20.484,21.228,20.084,20.306,14129278,0
2003-09-29,20.802,20.802,20.306,20.45,9738267,0
2003-09-30,20.484,20.684,20.323,20.531,8871138,0
2003-10-01,20.331,20.846,20.331,20.829,8793522,0
2003-10-02,20.829,21.004,20.659,20.889,5101166,0
2003-10-03,20.889,21.203,20.684,20.692,6494844,0
2003-10-06,20.643,20.946,20.643,20.853,5154156,0
2003-10-07,20.861,20.861,20.435,20.722,6933906,0
2003-10-08,20.684,20.722,20.441,20.579,5938045,0
2003-10-09,20.802,20.811,20.283,20.45,8354832,0
2003-10-10,20.17,20.475,19.947,20.403,5784566,0
2003-10-13,20.403,20.468,20.211,20.275,5385374,0
2003-10-14,20.219,20.259,20.066,20.155,6149891,0
2003-10-15,20.155,20.283,20.059,20.228,8620923,0
2003-10-16,20.186,20.306,20.011,20.026,8360582,0
2003-10-17,20.179,20.235,19.89,19.979,8631919,0
2003-10-20,19.924,19.962,19.379,19.962,11609876,0
2003-10-21,19.802,20.244,19.794,20.084,9220964,0
2003-10-22,20.084,20.084,19.404,19.404,9574292,0
2003-10-23,19.802,20.147,19.516,20.084,9214464,0
2003-10-24,19.882,19.986,19.699,19.986,6631950,0
2003-10-27,20.003,20.202,19.994,20.093,8134986,0
2003-10-28,20.202,20.379,20.035,20.338,6197886,0
2003-10-29,20.362,20.362,19.931,19.994,9731392,0
2003-10-30,19.994,20.1,19.924,20.003,7243362,0
2003-10-31,20.202,20.323,20.042,20.298,7338724,0
2003-11-03,20.355,20.362,20.202,20.291,6266449,0
2003-11-04,20.161,20.179,19.843,19.915,7880442,0
2003-11-05,19.843,20.186,19.843,20.003,6032784,0
2003-11-06,19.907,20.403,19.835,20.211,13068677,0
2003-11-07,20.371,20.379,20.011,20.059,6634200,0
2003-11-10,20.042,20.093,19.924,20.011,4540741,0
2003-11-11,20.011,20.042,19.875,19.986,4856822,0
2003-11-12,19.986,20.428,19.979,20.403,6700315,0
2003-11-13,20.403,21.049,19.299,20.77,11857099,0
2003-11-14,21.162,21.441,21.066,21.404,14086033,0
2003-11-17,21.404,21.404,21.004,21.243,6455972,0
2003-11-18,21.21,21.563,21.21,21.291,6890163,0
2003-11-19,21.283,21.404,21.142,21.33,4500497,0
2003-11-20,21.283,21.33,20.802,20.802,5786818,0
2003-11-21,20.802,20.981,20.701,20.846,7427465,0
2003-11-24,20.905,21.465,20.889,21.366,7823657,0
2003-11-25,21.366,21.449,21.04,21.083,6955530,0
2003-11-26,21.162,21.219,20.853,21.004,5480735,0
2003-11-28,20.99,21.09,20.867,21.083,2667627,0
2003-12-01,21.203,21.483,21.133,21.449,5779948,0
2003-12-02,21.283,21.556,21.219,21.418,5842059,0
2003-12-03,21.418,21.715,21.418,21.483,6428353,0
2003-12-04,21.388,21.474,20.867,20.955,11884091,0
2003-12-05,21.027,21.057,20.802,21.004,6146270,0
2003-12-08,21.004,21.04,20.794,20.929,6179139,0
2003-12-09,20.963,21.012,20.602,20.722,6156140,0
2003-12-10,20.659,20.794,20.61,20.739,5187901,0
2003-12-11,20.802,21.066,20.739,20.972,5323006,0
2003-12-12,20.981,21.268,20.972,21.21,5639964,0
2003-12-15,21.426,21.441,21.116,21.133,6554706,0
2003-12-16,21.125,21.441,21.125,21.418,6809549,0
2003-12-17,21.601,21.601,21.404,21.57,6850170,0
2003-12-18,21.651,21.786,21.593,21.77,5930799,0
2003-12-19,21.77,21.77,21.441,21.753,7394715,0
2003-12-22,21.762,21.876,21.617,21.828,5785067,0
2003-12-23,21.803,22.066,21.803,21.939,7480205,0
2003-12-24,21.955,22.146,21.913,22.028,3861586,0
2003-12-26,22.163,22.181,22.051,22.074,2061588,0
2003-12-29,22.204,22.41,22.154,22.393,6487968,0
2003-12-30,22.603,23.091,22.523,22.738,12846708,0
2003-12-31,22.897,23.027,22.738,22.881,8507813,0
2004-01-02,23.122,23.714,23.052,23.485,12751846,0
2004-01-05,23.723,23.764,23.066,23.41,12419766,0
2004-01-06,23.283,23.579,23.122,23.523,7980264,0
2004-01-07,23.258,23.707,23.258,23.682,7539075,0
2004-01-08,23.764,23.788,23.387,23.507,8003507,0
2004-01-09,23.523,23.682,23.212,23.212,9103602,0
2004-01-12,23.707,23.723,23.443,23.628,11426031,0
2004-01-13,23.691,23.923,23.426,23.62,10507036,0
2004-01-14,23.62,23.707,23.307,23.66,6272624,0
2004-01-15,23.781,24.17,23.523,23.981,9227713,0
2004-01-16,23.995,24.251,23.981,24.162,7550069,0
2004-01-20,24.363,24.509,24.229,24.346,9060985,0
2004-01-21,24.363,24.595,24.323,24.515,9535790,0
2004-01-22,24.003,24.556,23.882,23.988,14696197,0
2004-01-23,23.988,23.988,23.523,23.644,13609724,0
2004-01-26,23.644,24.01,23.644,23.957,9042236,0
2004-01-27,23.972,24.084,23.843,23.932,8414828,0
2004-01-28,23.965,24.084,23.603,23.66,9365565,0
2004-01-29,22.644,23.365,22.587,23.059,23617205,0
2004-01-30,22.685,22.723,22.325,22.442,16330471,0
2004-02-02,22.442,22.964,22.402,22.859,12889202,0
2004-02-03,22.939,23.011,22.723,22.923,7843530,0
2004-02-04,22.874,22.997,22.571,22.762,9485049,0
2004-02-05,22.762,22.852,22.459,22.771,9518669,0
2004-02-06,22.685,23.131,22.603,23.083,5512980,0
2004-02-09,23.003,23.164,22.897,22.964,5867307,0
2004-02-10,23.066,23.732,23.059,23.66,9743264,0
2004-02-11,23.66,24.068,23.644,24.025,12945816,0
2004-02-12,24.003,25.044,23.122,23.916,27273319,0
2004-02-13,23.923,23.988,23.1,23.122,11788978,0
2004-02-17,23.243,23.274,22.837,23.044,8680034,0
2004-02-18,22.579,23.204,22.579,22.859,8820396,0
2004-02-19,22.846,23.083,22.644,22.82,7760540,0
2004-02-20,22.881,22.881,22.571,22.619,5546100,0
2004-02-23,22.627,22.846,22.515,22.754,5885053,0
2004-02-24,22.685,22.846,22.579,22.716,7007023,0
2004-02-25,22.754,22.881,22.699,22.868,6695567,0
2004-02-26,22.771,22.804,22.547,22.587,8780526,0
2004-02-27,21.836,22.492,21.836,22.258,10750251,0
2004-03-01,22.258,22.635,22.227,22.595,6862541,0
2004-03-02,22.442,22.61,22.363,22.501,5600595,0
2004-03-03,22.258,22.547,22.146,22.508,5947418,0
2004-03-04,22.699,22.699,22.402,22.555,5874931,0
2004-03-05,22.402,22.627,22.379,22.587,5760570,0
2004-03-08,22.484,22.53,22.317,22.325,6722809,0
2004-03-09,22.004,22.124,21.643,21.762,13713833,0
2004-03-10,21.643,21.686,20.794,20.861,17424192,0
2004-03-11,20.484,20.722,20.306,20.468,17068868,0
2004-03-12,20.539,20.802,20.492,20.668,7386219,0
2004-03-15,20.659,20.659,20.075,20.155,9995106,0
2004-03-16,20.283,20.362,19.89,20.202,10844488,0
2004-03-17,20.362,20.587,20.323,20.428,8676290,0
2004-03-18,20.428,20.73,20.291,20.403,6426351,0
2004-03-19,20.244,20.355,20.161,20.161,8296339,0
2004-03-22,20.161,20.161,19.522,19.564,11576382,0
2004-03-23,19.643,19.683,19.428,19.437,10474414,0
2004-03-24,19.481,19.498,18.978,19.201,13023557,0
2004-03-25,19.284,19.404,19.019,19.226,11575385,0
2004-03-26,19.226,19.522,19.066,19.306,10219701,0
2004-03-29,19.379,19.555,19.33,19.464,8817268,0
2004-03-30,19.464,19.643,19.115,19.37,10895978,0
2004-03-31,19.147,19.507,19.081,19.387,9814755,0
2004-04-01,19.338,19.602,19.338,19.451,11516394,0
2004-04-02,19.867,19.875,19.387,19.49,9060860,0
2004-04-05,19.49,19.802,19.481,19.716,8203730,0
2004-04-06,19.724,19.794,19.42,19.473,6316119,0
2004-04-07,19.473,19.634,19.362,19.473,5371502,0
2004-04-08,19.764,19.802,19.123,19.219,7318606,0
2004-04-12,19.404,19.522,19.25,19.498,5262139,0
2004-04-13,19.602,19.674,19.268,19.268,7075136,0
2004-04-14,19.277,19.867,19.268,19.602,9142600,0
2004-04-15,19.643,20.084,19.602,19.979,16134998,0
2004-04-16,19.986,20.202,19.746,19.907,10641388,0
2004-04-19,19.907,19.947,19.539,19.626,7279609,0
2004-04-20,19.634,19.817,19.33,19.33,6714313,0
2004-04-21,19.464,19.737,19.451,19.507,11335667,0
2004-04-22,19.522,19.826,19.411,19.764,8959376,0
2004-04-23,19.764,19.986,19.69,19.924,9209713,0
2004-04-26,20.003,20.019,19.724,19.81,8069874,0
2004-04-27,20.066,20.066,19.683,19.78,10453165,0
2004-04-28,20.066,20.506,19.882,20.386,15375478,0
2004-04-29,20.5,20.547,20.084,20.244,11617377,0
2004-04-30,20.283,20.435,20.084,20.084,8716159,0
2004-05-03,20.323,20.506,20.161,20.492,7245737,0
2004-05-04,20.643,20.739,20.386,20.627,8130367,0
2004-05-05,20.882,21.142,20.786,20.846,9604781,0
2004-05-06,20.838,21.035,20.714,20.946,8762025,0
2004-05-07,20.946,21.107,20.802,20.802,8289592,0
2004-05-10,20.722,20.739,20.059,20.306,8968874,0
2004-05-11,20.315,20.419,20.161,20.362,6007538,0
2004-05-12,20.202,20.484,20.075,20.459,5288261,0
2004-05-13,20.459,20.523,20.291,20.386,4925937,0
2004-05-14,20.283,20.636,20.283,20.531,4988302,0
2004-05-17,20.244,20.562,20.219,20.347,5076667,0
2004-05-18,20.403,20.636,20.371,20.441,4887321,0
2004-05-19,20.523,20.722,20.315,20.395,5263266,0
2004-05-20,20.244,20.355,20.05,20.093,7800660,0
2004-05-21,20.754,20.754,19.931,20.059,6956154,0
2004-05-24,20.05,20.084,19.788,19.947,5719704,0
2004-05-25,19.817,20.122,19.817,20.093,5855059,0
2004-05-26,20.066,20.122,19.947,20.042,5111911,0
2004-05-27,20.075,20.244,20.019,20.202,6241130,0
2004-05-28,20.131,20.244,20.042,20.219,6163890,0
2004-06-01,20.202,20.259,20.1,20.211,5188274,0
2004-06-02,20.267,20.331,20.026,20.235,5088042,0
2004-06-03,20.244,20.298,20.107,20.139,4193790,0
2004-06-04,20.179,20.379,20.17,20.379,6715936,0
2004-06-07,20.441,20.754,20.441,20.722,6230757,0
2004-06-08,20.762,20.882,20.643,20.722,6191635,0
2004-06-09,20.636,20.786,20.428,20.506,4313273,0
2004-06-10,20.579,20.684,20.547,20.684,4319771,0
2004-06-14,20.562,20.829,20.554,20.627,5334881,0
2004-06-15,20.722,20.882,20.602,20.677,5617967,0
2004-06-16,20.643,20.747,20.468,20.562,4855944,0
2004-06-17,20.468,20.602,20.386,20.562,3934200,0
2004-06-18,20.355,20.554,20.235,20.244,7743169,0
2004-06-21,20.244,20.371,20.202,20.244,4913315,0
2004-06-22,20.211,20.259,20.066,20.131,5832935,0
2004-06-23,20.093,20.122,19.802,20.011,10280815,0
2004-06-24,20.003,20.011,19.802,19.802,6640071,0
2004-06-25,19.826,19.89,19.643,19.643,7549070,0
2004-06-28,19.764,19.915,19.699,19.794,6205010,0
2004-06-29,19.794,19.826,19.69,19.724,4965056,0
2004-06-30,19.619,19.643,19.53,19.602,8757529,0
2004-07-01,19.573,19.61,19.292,19.458,6886540,0
2004-07-02,19.306,19.451,19.25,19.321,4421383,0
2004-07-06,19.404,19.473,19.123,19.147,6659069,0
2004-07-07,19.138,19.147,18.972,19.115,7594314,0
2004-07-08,19.019,19.42,19.011,19.057,5826061,0
2004-07-09,19.21,19.507,19.201,19.268,5320259,0
2004-07-12,19.268,19.362,19.186,19.268,3559504,0
2004-07-13,19.277,19.42,19.243,19.37,3787846,0
2004-07-14,19.338,19.437,19.072,19.123,7189370,0
2004-07-15,19.09,19.155,18.892,18.892,5616339,0
2004-07-16,18.898,19.019,18.483,18.85,6596079,0
2004-07-19,18.93,18.986,18.85,18.922,5137408,0
2004-07-20,18.883,18.963,18.689,18.827,8216474,0
2004-07-21,18.804,18.963,18.619,18.644,6305996,0
2004-07-22,18.611,18.804,18.555,18.779,7729298,0
2004-07-23,18.779,18.915,18.771,18.811,5994162,0
2004-07-26,18.804,18.867,18.531,18.723,4788206,0
2004-07-27,18.723,18.978,18.675,18.946,5871929,0
2004-07-28,18.946,19.003,18.602,18.859,6302246,0
2004-07-29,18.403,18.602,17.777,18.058,25678414,0
2004-07-30,18.058,18.322,17.989,18.322,10033600,0
2004-08-02,18.475,18.593,18.276,18.531,7421966,0
2004-08-03,18.652,18.73,18.107,18.514,8332335,0
2004-08-04,18.531,18.788,18.418,18.644,6553463,0
2004-08-05,18.562,18.667,18.38,18.403,5011674,0
2004-08-06,18.403,18.403,18.065,18.14,7545320,0
2004-08-09,18.042,18.177,17.954,18.004,5158031,0
2004-08-10,18.004,18.177,17.931,18.169,4456128,0
2004-08-11,18.065,18.602,18.065,18.579,6724311,0
2004-08-12,18.442,18.681,18.353,18.396,5175401,0
2004-08-13,18.523,18.539,18.082,18.162,4799332,0
2004-08-16,18.125,18.491,18.082,18.371,4137296,0
2004-08-17,18.371,18.539,18.329,18.442,6989274,0
2004-08-18,18.322,18.627,18.251,18.602,5210894,0
2004-08-19,18.418,18.585,18.403,18.531,3786845,0
2004-08-20,18.531,18.804,18.459,18.771,4240158,0
2004-08-23,18.602,18.842,18.602,18.644,5415620,0
2004-08-24,18.788,18.788,18.539,18.602,3434397,0
2004-08-25,18.611,19.066,18.57,19.019,5402999,0
2004-08-26,19.011,19.108,18.938,19.019,3765726,0
2004-08-27,19.044,19.411,18.986,19.387,7942140,0
2004-08-30,19.277,19.404,19.057,19.072,4197415,0
2004-08-31,19.081,19.147,18.874,18.986,5678583,0
2004-09-01,18.994,19.066,18.788,18.915,5293511,0
2004-09-02,18.915,19.066,18.73,18.963,5242015,0
2004-09-03,19.003,19.179,18.946,18.972,4039313,0
2004-09-07,19.003,19.172,18.771,18.922,6322869,0
2004-09-08,18.922,19.163,18.883,19.099,6285121,0
2004-09-09,19.186,19.194,19.003,19.05,3788847,0
2004-09-10,19.123,19.243,19.081,19.201,6289120,0
2004-09-13,19.284,19.379,19.163,19.338,6894291,0
2004-09-14,19.379,19.547,19.33,19.42,5566973,0
2004-09-15,19.507,19.507,19.268,19.411,5561350,0
2004-09-16,19.498,19.674,19.428,19.53,5616465,0
2004-09-17,19.764,19.78,19.564,19.746,7452459,0
2004-09-20,19.428,19.746,19.346,19.395,6166017,0
2004-09-21,19.481,19.61,19.404,19.564,4738090,0
2004-09-22,19.587,19.651,19.201,19.292,6140892,0
2004-09-23,19.33,19.507,19.108,19.123,4535118,0
2004-09-24,19.172,19.473,19.163,19.354,4265277,0
2004-09-27,19.219,19.277,19.019,19.044,7205744,0
2004-09-28,19.099,19.163,18.978,19.081,5787816,0
2004-09-29,18.883,19.099,18.867,19.09,5353129,0
2004-09-30,19.123,19.138,18.714,18.938,9106731,0
2004-10-01,19.057,19.33,19.011,19.314,6037784,0
2004-10-04,18.804,19.626,18.804,19.481,9028866,0
2004-10-05,19.404,19.522,19.25,19.33,5271014,0
2004-10-06,19.259,19.354,19.05,19.346,6261999,0
2004-10-07,19.284,19.33,18.723,18.804,8304340,0
2004-10-08,18.689,18.804,18.523,18.593,5250143,0
2004-10-11,18.523,18.689,18.523,18.562,3104944,0
2004-10-12,18.411,18.539,18.329,18.483,7479206,0
2004-10-13,18.593,18.723,18.267,18.45,9203215,0
2004-10-14,18.506,18.706,18.371,18.403,5335130,0
2004-10-15,18.235,18.585,18.235,18.411,9108730,0
2004-10-18,18.539,18.818,18.531,18.795,7251613,0
2004-10-19,18.795,18.892,18.644,18.689,5742445,0
2004-10-20,18.689,18.788,18.57,18.681,4887438,0
2004-10-21,18.585,18.746,18.411,18.602,5353375,0
2004-10-22,18.562,18.85,18.555,18.706,6072778,0
2004-10-25,18.706,18.746,18.285,18.362,7922893,0
2004-10-26,18.353,18.644,18.336,18.644,6513217,0
2004-10-27,18.644,19.21,18.602,19.172,8297718,0
2004-10-28,19.172,19.338,18.972,19.21,5007422,0
2004-10-29,19.081,19.138,18.483,18.746,13132666,0
2004-11-01,18.986,18.986,18.459,18.689,6911911,0
2004-11-02,18.403,18.836,18.403,18.546,10128713,0
2004-11-03,19.123,19.201,18.804,19.011,12354774,0
2004-11-04,18.963,19.011,18.201,18.986,9821002,0
2004-11-05,18.986,19.268,18.978,19.123,7993257,0
2004-11-08,19.179,19.219,18.994,19.081,5912301,0
2004-11-09,19.081,19.21,18.922,19.163,6247628,0
2004-11-10,19.163,19.411,19.044,19.346,8491691,0
2004-11-11,19.404,19.522,19.299,19.42,4717716,0
2004-11-12,19.42,19.498,19.219,19.49,5890553,0
2004-11-15,19.547,19.555,19.201,19.451,6262999,0
2004-11-16,19.473,19.473,19.284,19.346,5477360,0
2004-11-17,19.404,19.473,19.33,19.437,6837290,0
2004-11-18,19.387,19.404,18.93,19.044,9457807,0
2004-11-19,19.123,19.123,18.689,18.804,8835016,0
2004-11-22,18.644,18.867,18.611,18.779,6232382,0
2004-11-23,18.874,18.907,18.652,18.762,5681829,0
2004-11-24,18.762,18.867,18.723,18.754,5354253,0
2004-11-26,18.723,18.938,18.698,18.698,3646121,0
2004-11-29,18.827,18.963,18.723,18.842,6180014,0
2004-11-30,18.842,18.907,18.706,18.804,6736560,0
2004-12-01,18.811,19.057,18.762,18.986,6165639,0
2004-12-02,18.994,19.33,18.883,19.33,7100007,0
2004-12-03,19.354,19.428,19.066,19.147,5852686,0
2004-12-06,19.284,19.292,18.978,19.155,7112510,0
2004-12-07,19.155,19.226,18.938,18.963,6025909,0
2004-12-08,19.019,19.09,18.867,19.011,8438323,0
2004-12-09,19.019,19.028,18.754,18.922,7327229,0
2004-12-10,19.234,19.451,18.779,19.05,7098634,0
2004-12-13,19.072,19.379,18.972,19.362,8062876,0
2004-12-14,19.186,19.458,19.186,19.458,5910927,0
2004-12-15,19.404,20.1,19.37,20.026,14809810,0
2004-12-16,20.042,20.595,20.026,20.45,16447581,0
2004-12-17,20.306,20.306,19.683,20.179,16144747,0
2004-12-20,20.194,20.355,20.003,20.139,11325795,0
2004-12-21,20.122,20.283,20.035,20.251,7336976,0
2004-12-22,20.323,20.484,20.147,20.441,7481956,0
2004-12-23,20.403,20.668,20.403,20.668,6716688,0
2004-12-27,20.668,20.707,20.338,20.347,6129519,0
2004-12-28,20.403,20.554,20.323,20.506,5573223,0
2004-12-29,20.41,20.547,20.41,20.484,4034440,0
2004-12-30,20.459,20.571,20.41,20.523,4713971,0
2004-12-31,20.523,20.562,20.419,20.5,3707481,0
2005-01-03,20.459,20.539,20.283,20.347,6245754,0
2005-01-04,20.484,20.492,20.011,20.122,7100633,0
2005-01-05,20.003,20.019,19.794,19.835,7006896,0
2005-01-06,19.817,19.898,19.764,19.802,5878053,0
2005-01-07,19.802,19.915,19.666,19.794,7792788,0
2005-01-10,19.69,20.042,19.619,19.986,7052891,0
2005-01-11,19.817,19.89,19.555,19.683,6003662,0
2005-01-12,19.626,19.764,19.564,19.731,6190886,0
2005-01-13,19.619,19.683,19.507,19.522,4816952,0
2005-01-14,19.444,19.564,19.404,19.547,4996176,0
2005-01-18,19.444,19.651,19.314,19.547,9266455,0
2005-01-19,19.643,19.737,19.573,19.619,7740666,0
2005-01-20,19.458,19.587,19.277,19.555,11635750,0
2005-01-21,19.516,19.69,19.314,19.338,8852638,0
2005-01-24,19.379,19.464,19.123,19.155,5964792,0
2005-01-25,19.155,19.219,19.036,19.194,8999746,0
2005-01-26,19.234,19.411,19.186,19.284,6329744,0
2005-01-27,19.602,19.602,19.09,19.277,6880415,0
2005-01-28,19.163,19.268,18.619,18.771,13805823,0
2005-01-31,18.779,18.978,18.602,18.754,9639030,0
2005-02-01,18.804,19.011,18.658,18.93,7132253,0
2005-02-02,19.081,19.362,18.963,19.201,7704301,0
2005-02-03,19.081,19.155,19.003,19.072,4048684,0
2005-02-04,19.072,19.321,18.978,19.299,5238396,0
2005-02-07,19.243,19.404,19.186,19.321,5946922,0
2005-02-08,19.362,19.362,19.09,19.201,6937907,0
2005-02-09,19.25,19.277,18.922,18.946,5859180,0
2005-02-10,18.955,19.044,18.883,19.019,5069291,0
2005-02-11,19.072,19.346,18.955,19.284,6388860,0
2005-02-14,19.338,19.346,19.09,19.306,4578614,0
2005-02-15,19.268,19.277,19.057,19.147,5466863,0
2005-02-16,19.268,19.428,19.132,19.21,6012289,0
2005-02-17,19.243,19.314,19.138,19.138,5079789,0
2005-02-18,19.147,19.564,19.123,19.49,9337196,0
2005-02-22,19.564,20.059,19.458,19.49,11329796,0
2005-02-23,19.78,19.94,19.626,19.898,8315339,0
2005-02-24,19.907,19.907,19.619,19.794,4734838,0
2005-02-25,19.794,20.059,19.699,19.947,4875319,0
2005-02-28,19.955,20.155,19.843,20.026,9203340,0
2005-03-01,20.677,20.802,19.924,20.235,9110349,0
2005-03-02,20.161,20.338,20.066,20.131,6288249,0
2005-03-03,20.131,20.219,19.817,20.05,6461222,0
2005-03-04,20.093,20.179,19.962,20.003,4304149,0
2005-03-07,19.94,20.186,19.915,19.994,5505854,0
2005-03-08,19.924,20.003,19.802,20.003,7652180,0
2005-03-09,19.852,19.94,19.658,19.78,8262346,0
2005-03-10,19.78,20.035,19.773,19.898,5324503,0
2005-03-11,19.979,20.219,19.794,19.802,4662599,0
2005-03-14,19.755,19.843,19.602,19.802,5133407,0
2005-03-15,19.802,19.826,19.573,19.58,6064901,0
2005-03-16,19.444,19.573,19.338,19.404,6341738,0
2005-03-17,19.404,19.428,19.226,19.33,5767073,0
2005-03-18,19.25,19.564,19.172,19.547,10346556,0
2005-03-21,19.555,19.555,19.292,19.379,4338271,0
2005-03-22,20.003,20.084,19.746,19.773,11290674,0
2005-03-23,19.826,20.338,19.817,20.259,11159192,0
2005-03-24,20.259,20.386,19.97,20.019,7555696,0
2005-03-28,20.019,20.283,20.019,20.042,5339630,0
2005-03-29,20.042,20.267,19.979,20.059,7794536,0
2005-03-30,20.202,20.435,20.066,20.435,10084343,0
2005-03-31,20.419,20.484,20.131,20.371,7894900,0
2005-04-01,20.403,20.468,19.858,19.955,7910520,0
2005-04-04,20.042,20.323,19.97,20.244,6614702,0
2005-04-05,20.323,20.468,20.202,20.395,5958920,0
2005-04-06,20.395,20.459,20.179,20.228,5503731,0
2005-04-07,20.228,20.492,20.161,20.492,5138286,0
2005-04-08,20.492,20.539,20.179,20.219,5446114,0
2005-04-11,20.139,20.219,20.075,20.075,4528244,0
2005-04-12,19.97,20.283,19.924,20.259,5222146,0
2005-04-13,20.161,20.794,20.131,20.627,12534499,0
2005-04-14,20.587,20.972,20.475,20.659,14370497,0
2005-04-15,21.243,21.252,20.722,20.762,17586422,0
2005-04-18,20.77,20.861,20.355,20.547,8399953,0
2005-04-19,20.684,20.747,20.323,20.506,6218255,0
2005-04-20,20.45,20.707,20.386,20.441,7477332,0
2005-04-21,20.441,20.722,20.441,20.602,5423114,0
2005-04-22,20.484,20.762,20.419,20.571,4689345,0
2005-04-25,20.643,20.77,20.595,20.692,4485497,0
2005-04-26,20.562,20.668,20.492,20.554,6001286,0
2005-04-27,20.602,20.714,20.523,20.61,4807457,0
2005-04-28,20.202,20.643,20.194,20.562,7970012,0
2005-04-29,20.554,20.867,20.403,20.802,7955639,0
2005-05-02,20.946,21.004,20.754,20.867,5011178,0
2005-05-03,20.921,21.187,20.811,21.162,7005273,0
2005-05-04,21.162,21.283,20.972,21.187,6127645,0
2005-05-05,21.133,21.133,20.747,20.898,5321010,0
2005-05-06,20.981,21.162,20.73,20.786,3874959,0
2005-05-09,20.602,20.754,20.492,20.754,4783833,0
2005-05-10,20.562,20.562,20.244,20.459,7542699,0
2005-05-11,20.395,20.562,20.298,20.347,9010488,0
2005-05-12,20.395,20.514,20.17,20.315,7226994,0
2005-05-13,20.323,20.323,20.026,20.244,6568456,0
2005-05-16,20.275,20.428,20.251,20.371,4251279,0
2005-05-17,20.244,20.435,20.147,20.419,3918827,0
2005-05-18,20.484,20.523,20.259,20.315,5597844,0
2005-05-19,20.306,20.371,20.219,20.362,4061558,0
2005-05-20,20.403,20.73,20.291,20.587,7872023,0
2005-05-23,20.579,20.77,20.484,20.714,5316008,0
2005-05-24,20.722,20.811,20.579,20.692,4513118,0
2005-05-25,20.587,20.684,20.41,20.484,4618478,0
2005-05-26,20.484,20.554,20.338,20.484,4499995,0
2005-05-27,20.323,20.459,20.306,20.428,2984962,0
2005-05-31,20.323,20.403,20.202,20.291,4848071,0
2005-06-01,20.291,20.562,20.202,20.371,4379389,0
2005-06-02,20.323,20.41,20.275,20.403,4288901,0
2005-06-03,20.283,20.338,20.011,20.179,5230646,0
2005-06-06,20.139,20.355,20.114,20.338,4082804,0
2005-06-07,20.298,20.41,20.155,20.179,4756087,0
2005-06-08,20.251,20.291,19.97,20.042,6705562,0
2005-06-09,20.035,20.107,19.898,20.059,6007283,0
2005-06-10,19.773,20.161,19.773,19.994,3951822,0
2005-06-13,20.179,20.435,20.114,20.259,6992400,0
2005-06-14,20.251,20.468,20.219,20.371,4053683,0
2005-06-15,20.371,20.428,20.1,20.161,4732713,0
2005-06-16,20.161,20.251,20.042,20.211,4903442,0
2005-06-17,20.428,20.428,20.147,20.347,8517185,0
2005-06-20,20.235,20.554,20.211,20.484,6100774,0
2005-06-21,20.484,20.636,20.45,20.571,4572987,0
2005-06-22,20.636,20.643,20.338,20.506,7007023,0
2005-06-23,20.484,20.636,20.386,20.386,5728450,0
2005-06-24,20.41,20.419,20.186,20.194,5760695,0
2005-06-27,20.17,20.194,19.915,19.924,5868307,0
2005-06-28,20.075,20.347,19.986,20.228,7414216,0
2005-06-29,20.202,20.338,20.139,20.17,6737312,0
2005-06-30,20.084,20.17,19.931,19.986,7852903,0
2005-07-01,20.228,20.291,19.994,20.161,5041677,0
2005-07-05,20.194,20.228,20.035,20.219,6407732,0
2005-07-06,20.161,20.202,19.907,19.907,4974179,0
2005-07-07,19.658,19.802,19.587,19.683,6532712,0
2005-07-08,19.674,19.962,19.602,19.931,5007926,0
2005-07-11,19.947,19.955,19.764,19.955,4842698,0
2005-07-12,19.843,19.994,19.746,19.924,5080044,0
2005-07-13,19.994,20.003,19.852,19.924,4403260,0
2005-07-14,19.931,20.259,19.924,20.059,4951434,0
2005-07-15,20.059,20.283,20.026,20.194,6909409,0
2005-07-18,20.194,20.251,20.084,20.107,3892082,0
2005-07-19,20.155,20.244,20.05,20.084,3611869,0
2005-07-20,20.011,20.315,20.003,20.211,4192039,0
2005-07-21,20.131,20.194,19.986,19.986,4408009,0
2005-07-22,19.97,20.042,19.843,19.962,3691362,0
2005-07-25,19.924,19.986,19.794,19.835,4574114,0
2005-07-26,19.907,20.003,19.802,19.81,5138157,0
2005-07-27,19.81,20.093,19.802,20.084,5639964,0
2005-07-28,20.202,20.379,20.122,20.139,9663777,0
2005-07-29,20.186,20.202,19.979,19.986,7213121,0
2005-08-01,20.107,20.122,19.924,20.035,7795785,0
2005-08-02,20.17,20.186,19.97,20.003,6097526,0
2005-08-03,19.962,20.107,19.924,20.084,4545991,0
2005-08-04,20.084,20.1,19.962,20.026,3807345,0
2005-08-05,19.94,20.035,19.858,19.882,4011566,0
2005-08-08,19.962,19.97,19.794,19.835,2830855,0
2005-08-09,19.875,20.093,19.81,20.093,6583829,0
2005-08-10,20.093,20.161,19.994,20.066,6328240,0
2005-08-11,20.05,20.179,19.955,20.093,3821218,0
2005-08-12,19.986,20.066,19.882,20.003,3963075,0
2005-08-15,19.962,20.003,19.858,19.89,3900081,0
2005-08-16,19.858,19.907,19.773,19.852,7006146,0
2005-08-17,19.852,20.011,19.794,19.947,5279889,0
2005-08-18,19.858,19.994,19.852,19.907,5150030,0
2005-08-19,19.955,19.986,19.737,19.746,6581830,0
2005-08-22,19.731,19.852,19.594,19.794,7550069,0
2005-08-23,19.802,19.802,19.481,19.539,6640821,0
2005-08-24,19.539,19.643,19.354,19.411,6741309,0
2005-08-25,19.404,19.451,19.243,19.299,4694093,0
2005-08-26,19.379,19.379,19.172,19.179,5516108,0
2005-08-29,19.099,19.379,19.044,19.321,7182622,0
2005-08-30,19.299,19.387,19.147,19.25,4984927,0
2005-08-31,19.306,19.594,19.147,19.58,7849153,0
2005-09-01,19.58,19.699,19.437,19.53,5480358,0
2005-09-02,19.643,19.716,19.437,19.573,4894442,0
2005-09-06,19.683,20.011,19.683,19.962,8403075,0
2005-09-07,20.084,20.161,20.011,20.139,7908648,0
2005-09-08,19.962,20.075,19.81,19.907,8768774,0
2005-09-09,19.907,20.395,19.826,20.093,8627671,0
2005-09-12,20.107,20.122,19.773,19.788,11946207,0
2005-09-13,19.924,19.924,19.764,19.89,8602673,0
2005-09-14,19.915,19.986,19.683,19.794,5126535,0
2005-09-15,19.802,19.852,19.658,19.683,5443240,0
2005-09-16,19.78,20.019,19.773,20.011,11571136,0
2005-09-19,19.924,20.003,19.651,19.764,7374718,0
2005-09-20,19.651,19.724,19.602,19.643,5767194,0
2005-09-21,19.539,19.626,19.428,19.451,7625434,0
2005-09-22,19.37,19.58,19.306,19.338,6025031,0
2005-09-23,19.25,19.428,19.21,19.362,4806455,0
2005-09-26,19.362,19.49,19.243,19.306,6086150,0
2005-09-27,19.219,19.404,19.21,19.321,6811173,0
2005-09-28,19.362,19.444,19.201,19.259,7093760,0
2005-09-29,19.194,19.268,19.123,19.234,8234848,0
2005-09-30,19.186,19.321,19.138,19.25,5669584,0
2005-10-03,19.179,19.362,19.072,19.163,7338851,0
2005-10-04,19.186,19.268,19.044,19.09,8430323,0
2005-10-05,18.907,18.946,18.491,18.539,11548387,0
2005-10-06,18.555,18.723,18.336,18.546,10932600,0
2005-10-07,18.667,18.667,18.285,18.403,18233331,0
2005-10-10,18.403,18.418,18.058,18.242,7250986,0
2005-10-11,18.322,18.336,17.963,18.05,8799770,0
2005-10-12,18.125,18.483,17.811,18.018,11984952,0
2005-10-13,17.905,18.201,17.803,17.963,5675459,0
2005-10-14,17.938,18.082,17.65,17.85,6137894,0
2005-10-17,17.946,18.018,17.811,17.989,8542054,0
2005-10-18,17.989,18.042,17.761,17.777,7049887,0
2005-10-19,17.754,17.828,17.468,17.641,10556152,0
2005-10-20,17.538,17.579,17.266,17.34,15080018,0
2005-10-21,17.361,17.513,17.088,17.163,10459288,0
2005-10-24,17.24,17.361,17.163,17.316,7326853,0
2005-10-25,17.24,17.546,17.24,17.324,12001572,0
2005-10-26,17.347,17.427,17.283,17.368,11946834,0
2005-10-27,17.402,17.427,17.324,17.34,9916241,0
2005-10-28,16.644,16.914,16.563,16.914,21066309,0
2005-10-31,16.82,17.155,16.812,16.938,12062316,0
2005-11-01,16.938,17.003,16.787,16.828,8982250,0
2005-11-02,16.803,16.881,16.721,16.828,13207157,0
2005-11-03,16.906,17.027,16.753,16.946,8818270,0
2005-11-04,16.986,17.097,16.938,17.059,8145489,0
2005-11-07,17.081,17.14,16.787,17.041,10273314,0
2005-11-08,17.003,17.248,16.994,17.148,7418338,0
2005-11-09,17.113,17.332,17.059,17.3,9051858,0
2005-11-10,17.24,17.489,17.24,17.402,9967234,0
2005-11-11,17.097,17.715,16.923,17.675,13855565,0
2005-11-14,17.572,17.602,17.34,17.394,10080469,0
2005-11-15,17.324,17.402,17.217,17.402,7625434,0
2005-11-16,17.459,17.522,17.187,17.484,12431264,0
2005-11-17,17.484,17.715,17.418,17.579,11962829,0
2005-11-18,17.724,17.905,17.634,17.842,10574522,0
2005-11-21,17.803,17.85,17.618,17.835,8150987,0
2005-11-22,17.684,17.889,17.618,17.875,7812158,0
2005-11-23,17.811,17.971,17.732,17.922,7193373,0
2005-11-25,17.931,17.963,17.732,17.811,3767099,0
2005-11-28,17.803,17.803,17.627,17.69,14303753,0
2005-11-29,17.684,17.738,17.459,17.522,9802883,0
2005-11-30,17.538,17.555,17.274,17.274,8833892,0
2005-12-01,17.394,17.443,17.234,17.308,10644890,0
2005-12-02,17.225,17.546,17.155,17.506,10336559,0
2005-12-05,17.436,17.497,17.361,17.443,7141628,0
2005-12-06,17.427,17.506,17.291,17.308,9205093,0
2005-12-07,17.24,17.402,17.163,17.234,9711018,0
2005-12-08,17.283,17.394,17.202,17.332,7833533,0
2005-12-09,17.332,17.418,17.081,17.14,8782396,0
2005-12-12,17.131,17.24,16.906,17.068,8266223,0
2005-12-13,16.962,17.291,16.962,17.24,9837627,0
2005-12-14,17.308,17.572,17.266,17.555,14541222,0
2005-12-15,17.484,17.627,17.45,17.489,10417796,0
2005-12-16,17.538,17.698,17.443,17.618,12865330,0
2005-12-19,18.107,18.403,17.98,17.997,17080741,0
2005-12-20,18.033,18.033,17.715,17.954,10434044,0
2005-12-21,18.018,18.156,17.931,18.107,8725409,0
2005-12-22,17.963,18.315,17.946,18.299,9212465,0
2005-12-23,18.299,18.387,18.227,18.353,6882164,0
2005-12-27,18.946,19.019,18.362,18.475,15525707,0
2005-12-28,18.475,18.539,18.315,18.322,9814005,0
2005-12-29,18.322,18.619,18.322,18.506,9606910,0
2005-12-30,18.411,18.506,18.322,18.387,9690771,0
2006-01-03,18.602,18.619,18.336,18.593,12672231,0
2006-01-04,18.285,18.418,18.025,18.107,16830524,0
2006-01-05,18.05,18.259,18.033,18.107,10633394,0
2006-01-06,18.107,18.251,18.09,18.227,9210966,0
2006-01-09,18.242,18.285,18.025,18.276,8806147,0
2006-01-10,18.14,18.192,17.989,18.09,8963998,0
2006-01-11,18.082,18.098,17.931,18.011,12140556,0
2006-01-12,18.011,18.065,17.897,17.971,7681679,0
2006-01-13,17.971,18.004,17.761,17.938,14616209,0
2006-01-17,17.938,18.004,17.769,17.842,10378299,0
2006-01-18,17.724,17.803,17.641,17.738,9552668,0
2006-01-19,17.761,18.107,17.667,18.05,12484884,0
2006-01-20,18.065,18.116,17.811,17.868,15543584,0
2006-01-23,17.803,17.883,17.618,17.684,11815978,0
2006-01-24,17.611,17.732,16.971,17.068,32708185,0
2006-01-25,17.202,17.587,16.994,17.579,26856125,0
2006-01-26,17.641,18.427,17.602,18.058,33690673,0
2006-01-27,18.042,18.45,17.954,18.396,14642457,0
2006-01-30,18.387,18.396,18.073,18.267,9254206,0
2006-01-31,18.353,18.353,18.09,18.235,9251833,0
2006-02-01,18.235,18.546,18.169,18.418,12504502,0
2006-02-02,18.418,18.418,17.859,18.05,12841335,0
2006-02-03,18.004,18.218,17.777,17.811,19801860,0
2006-02-06,17.98,18.058,17.842,17.897,12564119,0
2006-02-07,17.842,18.162,17.819,17.971,9544421,0
2006-02-08,17.883,18.235,17.883,18.192,8705785,0
2006-02-09,18.162,18.251,18.025,18.073,8387082,0
2006-02-10,17.989,18.05,17.777,17.922,8666667,0
2006-02-13,17.842,18.329,17.746,18.329,11979704,0
2006-02-14,18.201,18.353,18.098,18.329,10157708,0
2006-02-15,18.242,18.627,18.242,18.483,12518003,0
2006-02-16,18.362,18.483,18.201,18.396,8699289,0
2006-02-17,18.299,18.506,18.201,18.467,7584191,0
2006-02-21,18.467,18.706,18.242,18.307,10790370,0
2006-02-22,18.387,18.73,18.285,18.689,9567914,0
2006-02-23,18.689,18.754,18.523,18.562,8283345,0
2006-02-24,18.539,18.635,18.322,18.38,6895785,0
2006-02-27,18.411,18.723,18.411,18.57,6869790,0
2006-02-28,18.442,18.619,18.403,18.483,11376662,0
2006-03-01,18.403,18.514,18.185,18.218,9738018,0
2006-03-02,18.242,18.315,18.148,18.201,6455846,0
2006-03-03,18.058,18.411,18.058,18.322,10494537,0
2006-03-06,18.344,18.411,18.192,18.251,6036157,0
2006-03-07,18.251,18.336,18.025,18.073,8572678,0
2006-03-08,18.116,18.285,18.05,18.267,5539355,0
2006-03-09,18.267,18.307,18.058,18.162,8607298,0
2006-03-10,18.322,18.418,18.227,18.329,6712562,0
2006-03-13,18.329,18.371,18.192,18.353,8662287,0
2006-03-14,18.259,18.344,18.201,18.329,10212574,0
2006-03-15,18.267,18.329,18.201,18.218,8628045,0
2006-03-16,18.285,18.307,18.185,18.259,7778037,0
2006-03-17,18.387,18.435,18.218,18.336,9580538,0
2006-03-20,18.403,18.523,18.344,18.411,5936797,0
2006-03-21,18.403,18.45,18.209,18.267,5697206,0
2006-03-22,20.619,20.762,20.003,20.194,62077709,0
2006-03-23,20.244,20.523,20.114,20.403,16492074,0
2006-03-24,20.362,20.571,20.259,20.419,14237262,0
2006-03-27,20.315,20.419,20.026,20.093,10108088,0
2006-03-28,20.059,20.211,19.875,19.915,9370568,0
2006-03-29,19.907,20.179,19.907,19.955,7383093,0
2006-03-30,19.898,20.075,19.755,19.962,8105866,0
2006-03-31,19.924,20.026,19.651,19.69,9984107,0
2006-04-03,19.802,19.979,19.683,19.773,10074219,0
2006-04-04,19.78,19.882,19.626,19.802,9553918,0
2006-04-05,19.602,19.724,19.555,19.634,6659196,0
2006-04-06,19.602,19.882,19.522,19.852,10387802,0
2006-04-07,19.683,19.915,19.547,19.61,9591410,0
2006-04-10,19.58,19.602,19.292,19.42,8419326,0
2006-04-11,19.428,19.498,19.123,19.33,7860779,0
2006-04-12,19.338,19.379,19.201,19.25,6282373,0
2006-04-13,19.299,19.354,19.147,19.234,4977432,0
2006-04-17,19.306,19.587,19.259,19.564,8313090,0
2006-04-18,19.58,19.924,19.58,19.867,9465304,0
2006-04-19,19.867,20.003,19.564,19.788,8122365,0
2006-04-20,19.867,20.003,19.602,19.755,6809298,0
2006-04-21,19.924,20.003,19.764,19.843,7300979,0
2006-04-24,19.764,19.915,19.522,19.674,9671276,0
2006-04-25,19.683,19.94,19.658,19.755,8451696,0
2006-04-26,19.875,20.05,19.826,19.979,8817889,0
2006-04-27,19.962,20.315,19.907,20.219,8798649,0
2006-04-28,20.244,20.441,20.1,20.306,10753750,0
2006-05-01,20.428,20.441,19.924,20.003,8569675,0
2006-05-02,20.107,20.107,19.835,19.994,7045514,0
2006-05-03,19.924,20.084,19.843,19.915,5888553,0
2006-05-04,19.955,20.084,19.931,20.026,5359752,0
2006-05-05,20.155,20.323,20.019,20.228,6066404,0
2006-05-08,20.244,20.259,20.035,20.093,7890402,0
2006-05-09,20.075,20.114,19.962,20.05,5230273,0
2006-05-10,20.019,20.084,19.924,19.962,5378751,0
2006-05-11,19.89,20.026,19.634,19.699,8287844,0
2006-05-12,19.658,19.802,19.404,19.437,7298108,0
2006-05-15,19.395,19.802,19.387,19.573,5980542,0
2006-05-16,19.507,19.979,19.507,19.658,7244490,0
2006-05-17,19.522,19.773,19.243,19.306,7060138,0
2006-05-18,19.21,19.643,18.57,19.321,6922531,0
2006-05-19,19.42,19.42,19.09,19.338,6923409,0
2006-05-22,19.219,19.58,19.081,19.09,6787052,0
2006-05-23,19.057,19.362,19.011,19.194,6550210,0
2006-05-24,19.21,19.444,19.147,19.179,8355830,0
2006-05-25,19.259,19.746,19.234,19.69,6781303,0
2006-05-26,19.716,20.003,19.699,19.962,6145393,0
2006-05-30,20.003,20.066,19.619,19.651,9392440,0
2006-05-31,19.619,19.764,19.481,19.643,9208841,0
2006-06-01,19.651,20.202,19.61,20.122,8207232,0
2006-06-02,20.084,20.323,19.962,20.219,7647683,0
2006-06-05,20.1,20.331,20.075,20.131,9115229,0
2006-06-06,20.084,20.219,19.867,20.003,6682191,0
2006-06-07,20.011,20.139,19.907,19.924,4953559,0
2006-06-08,19.802,20.259,19.773,20.202,11710743,0
2006-06-09,20.161,20.219,19.931,19.962,6109401,0
2006-06-12,20.035,20.084,19.587,19.587,7187622,0
2006-06-13,19.626,20.122,19.587,19.858,11454152,0
2006-06-14,19.817,19.924,19.634,19.802,9702772,0
2006-06-15,19.843,20.235,19.843,20.219,10162832,0
2006-06-16,20.093,20.235,20.066,20.147,8630672,0
2006-06-19,20.267,20.41,20.122,20.338,7657681,0
2006-06-20,20.323,20.523,20.244,20.45,9998106,0
2006-06-21,20.45,20.777,20.428,20.579,8987248,0
2006-06-22,20.554,20.602,20.211,20.506,9353196,0
2006-06-23,20.428,20.61,20.306,20.41,7187622,0
2006-06-26,20.41,20.677,20.179,20.579,9446434,0
2006-06-27,20.587,20.61,20.179,20.219,9271577,0
2006-06-28,20.283,20.5,20.161,20.202,5946796,0
2006-06-29,20.523,20.636,20.331,20.562,11689120,0
2006-06-30,20.602,20.739,20.492,20.692,8188605,0
2006-07-03,20.692,20.707,20.562,20.595,3679360,0
2006-07-05,20.228,20.475,20.122,20.179,8363457,0
2006-07-06,20.179,20.362,20.179,20.315,7220992,0
2006-07-07,20.235,20.5,20.235,20.267,6573083,0
2006-07-10,20.267,20.371,20.219,20.306,4725341,0
2006-07-11,20.315,20.468,20.1,20.386,5945794,0
2006-07-12,20.45,20.45,20.026,20.066,6621451,0
2006-07-13,20.107,20.202,19.619,19.826,8049125,0
2006-07-14,19.764,19.907,19.539,19.651,5103415,0
2006-07-17,19.651,19.882,19.602,19.731,3619746,0
2006-07-18,19.683,19.843,19.473,19.707,4951935,0
2006-07-19,19.843,20.627,19.802,20.441,10394050,0
2006-07-20,20.484,20.714,20.347,20.514,8564929,0
2006-07-21,20.579,20.636,20.251,20.41,7115756,0
2006-07-24,20.562,20.874,20.441,20.77,10532404,0
2006-07-25,20.762,20.913,20.61,20.714,8515686,0
2006-07-26,20.722,20.889,20.677,20.794,11398908,0
2006-07-27,20.084,20.161,18.978,19.234,36739869,0
2006-07-28,19.234,19.843,19.057,19.58,19635509,0
2006-07-31,19.163,19.658,19.108,19.179,20717358,0
2006-08-01,19.186,19.186,18.754,19.044,11429654,0
2006-08-02,19.081,19.099,18.85,18.955,9160847,0
2006-08-03,18.955,19.081,18.85,19.036,6300368,0
2006-08-04,18.403,18.403,17.402,18.201,46043822,0
2006-08-07,18.09,18.411,18.033,18.218,23200260,0
2006-08-08,16.762,17.347,16.683,16.971,80522134,0
2006-08-09,17.035,17.187,16.881,16.898,45431035,0
2006-08-10,16.803,16.889,16.666,16.666,29054947,0
2006-08-11,16.666,16.683,16.067,16.194,47819822,0
2006-08-14,16.284,16.483,16.218,16.33,23220884,0
2006-08-15,16.53,16.683,16.443,16.636,21130173,0
2006-08-16,16.73,16.923,16.683,16.865,18939857,0
2006-08-17,17.003,17.248,16.82,17.187,23391112,0
2006-08-18,17.195,17.402,16.994,17.316,17691528,0
2006-08-21,17.402,17.484,17.187,17.24,14509596,0
2006-08-22,17.283,17.564,17.274,17.477,11986201,0
2006-08-23,17.477,17.538,17.225,17.308,12434264,0
2006-08-24,17.308,17.427,17.274,17.316,9046486,0
2006-08-25,17.283,17.418,17.274,17.347,8963128,0
2006-08-28,17.394,17.564,17.361,17.377,7263734,0
2006-08-29,17.427,17.564,17.361,17.546,7693799,0
2006-08-30,17.513,17.69,17.497,17.587,7034642,0
2006-08-31,17.594,17.602,17.394,17.402,8796898,0
2006-09-01,18.315,18.45,18.082,18.362,39513737,0
2006-09-05,17.954,18.285,17.803,18.227,19176073,0
2006-09-06,18.011,18.192,18.011,18.107,9878618,0
2006-09-07,18.116,18.307,18.082,18.169,16913387,0
2006-09-08,18.353,18.57,18.162,18.546,10257571,0
2006-09-11,18.396,18.842,18.292,18.714,14739444,0
2006-09-12,19.564,19.58,18.907,19.458,34338705,0
2006-09-13,19.594,19.907,19.594,19.852,20746857,0
2006-09-14,19.882,19.931,19.634,19.746,12816712,0
2006-09-15,20.035,20.084,19.898,19.94,18468422,0
2006-09-18,20.035,20.093,19.764,19.907,11508016,0
2006-09-19,19.907,19.907,19.643,19.773,10603894,0
2006-09-20,19.962,19.962,19.78,19.915,10451165,0
2006-09-21,19.915,19.986,19.674,19.773,8168362,0
2006-09-22,19.773,20.05,19.522,20.05,11408783,0
2006-09-25,20.084,20.194,19.835,20.042,9418436,0
2006-09-26,19.931,20.084,19.843,20.075,11846350,0
2006-09-27,20.075,20.075,19.81,20.003,10516034,0
2006-09-28,20.003,20.084,19.755,19.882,11176441,0
2006-09-29,19.835,20.019,19.731,19.94,6974403,0
2006-10-02,20.026,20.026,19.746,19.746,6103899,0
2006-10-03,19.802,19.947,19.724,19.858,9620157,0
2006-10-04,19.587,19.81,19.58,19.699,8990244,0
2006-10-05,19.564,19.764,19.547,19.619,15711184,0
2006-10-06,19.498,19.658,19.444,19.539,8879509,0
2006-10-09,19.53,19.539,19.33,19.507,7464958,0
2006-10-10,19.587,19.658,19.33,19.594,6641194,0
2006-10-11,19.602,19.683,19.404,19.444,5304010,0
2006-10-12,19.522,19.746,19.268,19.683,10208951,0
2006-10-13,19.707,19.794,19.555,19.643,6104772,0
2006-10-16,19.634,19.755,19.53,19.619,4705590,0
2006-10-17,19.522,19.674,19.516,19.573,5792070,0
2006-10-18,19.707,19.852,19.658,19.788,6819421,0
2006-10-19,19.817,19.817,19.602,19.724,5482484,0
2006-10-20,19.716,19.755,19.346,19.594,10085466,0
2006-10-23,19.464,19.683,19.362,19.658,7835280,0
2006-10-24,19.658,19.817,19.428,19.802,10114714,0
2006-10-25,19.875,19.955,19.573,19.731,11146569,0
2006-10-26,19.826,19.94,19.147,19.626,14764315,0
2006-10-27,19.619,19.78,19.362,19.755,11971327,0
2006-10-30,19.716,19.755,19.444,19.464,8831017,0
2006-10-31,19.53,19.852,19.404,19.802,12200669,0
2006-11-01,19.915,19.962,19.651,19.699,9639277,0
2006-11-02,19.716,19.882,19.498,19.58,9894873,0
2006-11-03,19.658,19.683,19.458,19.626,7505580,0
2006-11-06,19.594,19.852,19.594,19.788,8535184,0
2006-11-07,19.843,20.131,19.707,20.066,9928114,0
2006-11-08,19.898,20.003,19.716,19.852,8366581,0
2006-11-09,19.843,19.931,19.49,19.666,9548044,0
2006-11-10,19.643,19.716,19.437,19.539,9866375,0
2006-11-13,19.458,19.746,19.451,19.53,7690801,0
2006-11-14,19.481,19.602,19.163,19.555,10852362,0
2006-11-15,19.42,19.61,19.321,19.602,10068718,0
2006-11-16,19.58,19.773,19.516,19.731,7360224,0
2006-11-17,19.643,19.867,19.619,19.843,8411076,0
2006-11-20,19.773,19.882,19.53,19.643,10566773,0
2006-11-21,19.594,19.773,19.516,19.602,8792274,0
2006-11-22,19.746,19.843,19.555,19.788,8200980,0
2006-11-24,19.651,19.737,19.58,19.58,3078944,0
2006-11-27,19.58,19.78,19.53,19.674,8598300,0
2006-11-28,19.683,19.788,19.626,19.707,6061028,0
2006-11-29,19.764,19.882,19.69,19.835,5662212,0
2006-11-30,19.81,19.994,19.724,19.867,5619717,0
2006-12-01,19.898,19.898,19.683,19.875,5680958,0
2006-12-04,19.931,20.267,19.875,20.194,10492288,0
2006-12-05,20.194,20.362,19.931,20.235,8992743,0
2006-12-06,20.235,20.355,20.003,20.315,7905022,0
2006-12-07,20.362,20.428,20.107,20.202,7456458,0
2006-12-08,20.211,20.435,20.059,20.283,7458709,0
2006-12-11,20.291,20.441,20.244,20.338,5966666,0
2006-12-12,20.338,20.41,20.202,20.371,10266318,0
2006-12-13,20.355,20.45,20.251,20.41,9091858,0
2006-12-14,20.468,20.794,20.386,20.475,9002867,0
2006-12-15,20.475,20.539,20.386,20.492,10979966,0
2006-12-18,20.403,20.547,20.386,20.428,6414101,0
2006-12-19,20.441,20.61,20.306,20.523,7795161,0
2006-12-20,20.5,20.714,20.459,20.619,7131506,0
2006-12-21,20.539,20.874,20.468,20.846,9220341,0
2006-12-22,20.846,20.889,20.602,20.802,6333488,0
2006-12-26,20.786,20.913,20.754,20.853,4411633,0
2006-12-27,20.921,21.098,20.874,21.035,7162626,0
2006-12-28,21.04,21.133,20.972,21.049,6038158,0
2006-12-29,21.004,21.09,20.937,21.057,9919489,0
2007-01-03,20.972,21.297,20.963,21.107,13089796,0
2007-01-04,21.162,21.626,21.027,21.357,18343189,0
2007-01-05,21.357,21.388,20.846,20.946,9735641,0
2007-01-08,20.937,20.937,20.587,20.882,9880120,0
2007-01-09,20.99,21.04,20.811,20.972,9019241,0
2007-01-10,20.981,21.012,20.668,20.963,7078888,0
2007-01-11,20.963,21.259,20.786,21.236,10333055,0
2007-01-12,21.083,21.304,20.882,21.004,9252709,0
2007-01-16,21.004,21.259,20.898,21.259,9653403,0
2007-01-17,21.297,21.526,21.162,21.5,10557903,0
2007-01-18,21.601,21.608,21.142,21.339,13103298,0
2007-01-19,21.433,21.601,21.291,21.304,8366832,0
2007-01-22,21.396,21.456,21.04,21.187,8035253,0
2007-01-23,21.236,21.483,21.133,21.339,6448850,0
2007-01-24,21.297,21.593,21.196,21.593,7229116,0
2007-01-25,21.388,21.465,21.012,21.027,9669276,0
2007-01-26,21.027,21.075,20.762,20.972,9450430,0
2007-01-29,22.154,22.61,21.828,21.947,44277945,0
2007-01-30,22.004,22.459,22.004,22.427,20546755,0
2007-01-31,23.365,23.515,22.939,23.036,29906326,0
2007-02-01,23.122,23.468,22.997,23.044,25490192,0
2007-02-02,23.044,23.204,22.685,22.915,12557499,0
2007-02-05,22.828,23.036,22.746,22.988,10552152,0
2007-02-06,22.988,23.036,22.811,23.003,7315104,0
2007-02-07,22.964,23.204,22.906,23.091,12858207,0
2007-02-08,22.93,23.083,22.923,22.964,10569276,0
2007-02-09,23.044,23.059,22.82,22.82,8585303,0
2007-02-12,21.739,22.195,21.483,22.074,23533598,0
2007-02-13,21.762,22.082,21.745,22.074,10161960,0
2007-02-14,22.074,22.387,22.059,22.181,6235945,0
2007-02-15,22.146,22.308,21.98,22.219,7430462,0
2007-02-16,22.124,22.571,21.7,22.115,6754182,0
2007-02-20,22.066,22.211,21.883,21.939,8342709,0
2007-02-21,21.795,21.995,21.608,21.694,8106742,0
2007-02-22,21.643,21.707,21.577,21.677,9164844,0
2007-02-23,21.669,21.722,21.556,21.643,9481430,0
2007-02-26,21.66,21.867,21.563,21.753,6542459,0
2007-02-27,21.556,21.762,20.714,21.09,13638844,0
2007-02-28,21.057,21.187,20.786,21.107,14901296,0
2007-03-01,21.004,21.548,20.802,21.313,14502061,0
2007-03-02,21.304,21.366,20.913,21.142,9573786,0
2007-03-05,20.898,21.374,20.829,21.083,9485116,0
2007-03-06,21.196,21.608,21.125,21.608,11818351,0
2007-03-07,21.548,21.812,21.374,21.7,16004512,0
2007-03-08,21.778,21.861,21.643,21.73,8595926,0
2007-03-09,21.922,21.93,21.526,21.54,7514699,0
2007-03-12,21.54,21.913,21.449,21.89,10383554,0
2007-03-13,21.922,21.971,21.418,21.441,11716866,0
2007-03-14,21.526,21.643,21.21,21.617,16654552,0
2007-03-15,21.556,21.715,21.449,21.7,14107906,0
2007-03-16,21.7,21.707,21.133,21.456,19179659,0
2007-03-19,21.601,21.694,21.388,21.556,8439824,0
2007-03-20,21.556,21.971,21.456,21.722,10410996,0
2007-03-21,21.643,22.211,21.456,22.172,9691838,0
2007-03-22,21.563,22.393,21.38,22.234,10473451,0
2007-03-23,22.25,22.317,21.861,22.082,8536626,0
2007-03-26,21.955,22.146,21.803,22.099,7710755,0
2007-03-27,22.099,22.402,22.02,22.243,11779084,0
2007-03-28,22.124,22.317,21.987,22.099,9744817,0
2007-03-29,22.099,22.484,22.099,22.332,15601075,0
2007-03-30,22.332,22.41,22.004,22.211,9856707,0
2007-04-02,22.227,22.34,22.099,22.308,10455051,0
2007-04-03,22.227,22.325,21.89,22.036,12854770,0
2007-04-04,22.082,22.308,22.043,22.227,6416865,0
2007-04-05,22.227,22.325,22.099,22.258,5518479,0
2007-04-09,22.258,22.427,22.099,22.132,9730604,0
2007-04-10,22.004,22.283,21.971,22.234,8799155,0
2007-04-11,22.234,22.325,21.904,22.02,11766113,0
2007-04-12,22.139,22.139,21.883,22.043,10311931,0
2007-04-13,22.139,22.762,22.066,22.659,14647542,0
2007-04-16,22.603,22.915,22.603,22.771,15831314,0
2007-04-17,22.419,23.003,22.419,22.635,15644533,0
2007-04-18,22.515,22.73,22.356,22.61,9474355,0
2007-04-19,22.243,22.915,21.601,22.738,11291690,0
2007-04-20,22.738,23.036,22.677,22.939,11361979,0
2007-04-23,22.956,23.011,22.73,22.811,9399583,0
2007-04-24,22.852,23.059,22.69,23.027,11463286,0
2007-04-25,23.083,23.827,22.874,23.764,20220405,0
2007-04-26,24.251,24.251,22.708,23.387,21503939,0
2007-04-27,23.333,23.419,23.204,23.34,9222578,0
2007-04-30,23.603,23.699,23.083,23.091,16775392,0
2007-05-01,23.596,23.596,22.923,22.997,15063574,0
2007-05-02,23.044,23.188,22.881,22.964,20556256,0
2007-05-03,22.956,23.674,22.956,23.476,18437459,0
2007-05-04,23.515,24.042,23.485,24.018,20831509,0
2007-05-07,24.003,24.211,23.923,24.092,14150512,0
2007-05-08,24.003,24.202,23.94,24.17,11968428,0
2007-05-09,24.162,24.284,24.042,24.202,10090244,0
2007-05-10,24.116,24.155,23.882,23.907,9519403,0
2007-05-11,23.852,24.202,23.66,24.194,8880215,0
2007-05-14,24.155,24.404,23.988,24.076,9317329,0
2007-05-15,24.202,24.323,24.068,24.185,7969677,0
2007-05-16,24.211,24.346,23.995,24.068,10967464,0
2007-05-17,24.059,24.202,23.965,24.17,7908808,0
2007-05-18,24.178,24.388,24.034,24.363,12478135,0
2007-05-21,24.147,24.323,24.05,24.251,8778992,0
2007-05-22,24.116,24.26,23.835,24.178,9764442,0
2007-05-23,24.05,24.185,23.874,24.003,8229389,0
2007-05-24,24.042,24.162,23.988,24.025,11453276,0
2007-05-25,24.068,24.185,23.988,24.042,10998732,0
2007-05-29,23.891,24.147,23.603,24.084,12745577,0
2007-05-30,23.865,24.1,23.835,24.1,8488183,0
2007-05-31,23.468,24.354,23.468,24.251,12027445,0
2007-06-01,24.202,24.404,24.003,24.388,18993778,0
2007-06-04,24.396,24.435,24.202,24.354,10596951,0
2007-06-05,24.211,24.444,24.018,24.339,15298229,0
2007-06-06,24.346,24.379,24.034,24.141,11329577,0
2007-06-07,24.034,24.141,23.283,23.34,20498521,0
2007-06-08,23.316,23.515,23.139,23.419,14621469,0
2007-06-11,23.461,23.507,23.195,23.347,14030736,0
2007-06-12,23.356,23.356,22.874,22.956,16174808,0
2007-06-13,23.379,23.82,23.316,23.795,16159422,0
2007-06-14,23.371,24.05,23.371,23.865,10056452,0
2007-06-15,24.092,24.706,24.042,24.612,26869652,0
2007-06-18,24.653,24.669,24.251,24.251,10375045,0
2007-06-19,25.565,25.658,24.948,25.267,40593654,0
2007-06-20,25.26,25.492,24.956,24.988,17393069,0
2007-06-21,25.162,25.65,25.084,25.619,20131735,0
2007-06-22,25.507,25.565,25.002,25.123,17781517,0
2007-06-25,25.59,25.65,25.139,25.251,14475761,0
2007-06-26,25.428,25.748,25.132,25.355,13420360,0
2007-06-27,25.363,25.748,25.155,25.643,11004523,0
2007-06-28,25.725,25.803,25.291,25.307,11419578,0
2007-06-29,25.522,25.522,25.01,25.251,15022655,0
2007-07-02,25.451,25.475,25.155,25.475,19355971,0
2007-07-03,25.332,25.46,25.283,25.422,4569351,0
2007-07-05,25.451,25.701,25.227,25.531,8312305,0
2007-07-06,25.443,25.46,25.18,25.242,8953746,0
2007-07-09,25.363,25.363,25.002,25.084,23502292,0
2007-07-10,25.132,25.132,24.713,24.747,13141988,0
2007-07-11,24.706,25.325,24.706,25.3,14898669,0
2007-07-12,25.371,25.771,25.123,25.619,18678788,0
2007-07-13,25.602,25.794,25.522,25.65,8160926,0
2007-07-16,25.227,25.779,25.227,25.683,7678304,0
2007-07-17,25.619,25.835,25.484,25.717,8033186,0
2007-07-18,25.733,25.885,25.404,25.643,12136887,0
2007-07-19,25.658,25.755,25.484,25.627,9401431,0
2007-07-20,25.61,25.675,25.188,25.235,16766160,0
2007-07-23,25.428,25.763,25.34,25.709,15347960,0
2007-07-24,25.514,25.666,25.099,25.123,15409184,0
2007-07-25,25.206,25.428,24.645,25.275,13743920,0
2007-07-26,25.139,25.139,23.788,23.882,22067921,0
2007-07-27,23.804,24.202,22.915,22.915,20022602,0
2007-07-30,23.204,23.325,22.53,22.964,17891602,0
2007-07-31,23.204,23.298,22.685,22.73,15622987,0
2007-08-01,22.41,23.027,22.41,22.939,15211120,0
2007-08-02,22.964,23.083,22.579,22.897,15417413,0
2007-08-03,22.644,22.923,22.387,22.402,21964932,0
2007-08-06,22.484,22.897,21.987,22.82,23243481,0
2007-08-07,22.627,23.274,22.627,23.139,20468370,0
2007-08-08,23.188,23.995,23.108,23.949,19377293,0
2007-08-09,23.387,23.852,22.402,22.547,28232261,0
2007-08-10,22.02,23.195,22.011,23.059,20791826,0
2007-08-13,23.083,23.461,22.947,23.173,12305031,0
2007-08-14,23.265,23.283,22.787,22.804,13290388,0
2007-08-15,22.804,22.964,22.275,22.317,15370165,0
2007-08-16,22.074,22.562,21.5,21.899,21201430,0
2007-08-17,22.189,22.325,21.107,22.132,25296629,0
2007-08-20,22.204,22.659,22.124,22.501,13458541,0
2007-08-21,22.547,22.906,22.299,22.515,10366663,0
2007-08-22,22.787,23.195,22.515,23.003,8910381,0
2007-08-23,23.298,23.325,22.947,23.204,10088968,0
2007-08-24,23.243,23.674,23.195,23.644,11274680,0
2007-08-27,23.636,23.965,23.492,23.523,9352485,0
2007-08-28,23.426,23.588,22.956,23.003,9301201,0
2007-08-29,23.066,23.243,22.738,23.212,8384828,0
2007-08-30,23.083,23.291,22.964,23.044,6096150,0
2007-08-31,23.307,23.571,22.988,23.325,9847878,0
2007-09-04,22.964,23.468,22.889,23.356,8946787,0
2007-09-05,23.115,23.316,22.846,23.083,11930961,0
2007-09-06,22.846,23.155,22.644,22.939,8887011,0
2007-09-07,22.685,22.804,22.227,22.25,12936069,0
2007-09-10,22.243,22.501,21.939,22.402,9515671,0
2007-09-11,22.874,23.003,22.371,22.587,13994171,0
2007-09-12,22.484,22.716,22.41,22.677,10947003,0
2007-09-13,22.762,23.18,22.746,23.044,12480133,0
2007-09-14,22.972,22.972,22.627,22.708,11067325,0
2007-09-17,22.668,22.804,22.41,22.468,8530688,0
2007-09-18,22.539,23.188,22.379,23.131,15751180,0
2007-09-19,23.059,23.419,22.659,23.131,20574091,0
2007-09-20,23.188,23.228,22.73,22.837,12962568,0
2007-09-21,22.846,23.25,22.837,23.204,13073551,0
2007-09-24,23.274,23.325,22.923,23.036,16336095,0
2007-09-25,23.018,23.155,22.699,22.837,15508088,0
2007-09-26,22.874,23.243,22.804,23.115,9184968,0
2007-09-27,23.083,23.307,22.874,23.212,8561432,0
2007-09-28,23.108,23.298,23.003,23.059,9892371,0
2007-10-01,23.212,23.507,22.846,23.228,19664753,0
2007-10-02,23.283,23.461,23.188,23.291,18363190,0
2007-10-03,23.164,23.94,23.036,23.795,16875782,0
2007-10-04,23.723,24.284,23.723,23.795,9962359,0
2007-10-05,23.882,24.162,23.781,24.076,10734877,0
2007-10-08,23.932,24.084,23.932,23.981,6415622,0
2007-10-09,23.981,24.147,23.714,23.882,9619908,0
2007-10-10,23.949,24.025,23.62,23.707,8034752,0
2007-10-11,23.932,23.981,23.515,23.603,10576397,0
2007-10-12,23.707,23.874,23.596,23.82,6276842,0
2007-10-15,23.852,23.907,23.628,23.788,9738768,0
2007-10-16,23.859,23.882,23.307,23.395,11201879,0
2007-10-17,23.772,23.907,23.571,23.865,19461658,0
2007-10-18,23.62,23.859,23.523,23.667,9342446,0
2007-10-19,23.652,23.916,23.291,23.461,17554172,0
2007-10-22,23.188,23.274,22.804,23.131,12122810,0
2007-10-23,23.173,23.34,22.619,22.837,18988098,0
2007-10-24,22.69,22.787,22.325,22.738,19714499,0
2007-10-25,23.083,23.674,22.915,23.492,26340075,0
2007-10-26,23.755,24.025,23.612,23.804,16847648,0
2007-10-29,23.812,24.042,23.723,23.788,14855050,0
2007-10-30,23.739,24.178,23.644,24.018,13921306,0
2007-10-31,24.042,24.185,23.891,23.995,14024167,0
2007-11-01,23.923,24.185,23.316,23.333,18763382,0
2007-11-02,23.523,23.538,22.795,23.108,21474630,0
2007-11-05,22.508,23.515,22.508,23.307,15946136,0
2007-11-06,23.452,23.596,23.1,23.387,14707705,0
2007-11-07,23.164,23.485,22.939,22.988,12470588,0
2007-11-08,23.003,23.146,22.708,22.988,13944282,0
2007-11-09,22.685,23.036,22.61,22.635,12300582,0
2007-11-12,22.477,22.795,22.379,22.434,16440977,0
2007-11-13,22.579,22.708,22.115,22.371,17229352,0
2007-11-14,22.459,22.754,22.371,22.492,11652977,0
2007-11-15,22.402,22.708,22.099,22.204,11506899,0
2007-11-16,22.363,22.555,21.995,22.234,12654150,0
2007-11-19,22.051,22.762,22.051,22.427,20848460,0
2007-11-20,22.508,22.787,22.317,22.492,17686681,0
2007-11-21,22.419,22.442,21.876,21.971,18394836,0
2007-11-23,22.243,22.587,22.204,22.468,9222941,0
2007-11-26,22.427,22.595,22.059,22.082,14968775,0
2007-11-27,22.243,22.562,22.099,22.501,18174962,0
2007-11-28,22.716,23.379,22.515,23.307,23262079,0
2007-11-29,23.274,23.636,23.011,23.523,16813100,0
2007-11-30,23.755,23.812,23.515,23.707,16553442,0
2007-12-03,23.636,23.714,23.41,23.62,8338535,0
2007-12-04,23.434,23.523,23.204,23.25,15158688,0
2007-12-05,23.419,23.603,22.738,23.41,21560105,0
2007-12-06,23.365,23.403,22.852,23.265,13878598,0
2007-12-07,23.265,23.523,23.1,23.387,9190536,0
2007-12-10,23.5,23.523,23.298,23.452,6503072,0
2007-12-11,23.485,23.485,22.947,22.964,16757756,0
2007-12-12,23.212,23.443,22.889,23.115,20297340,0
2007-12-13,23.115,23.139,22.779,23.052,12195684,0
2007-12-14,22.881,22.997,22.393,22.468,13071954,0
2007-12-17,22.325,22.603,22.204,22.25,15560170,0
2007-12-18,22.459,22.644,22.107,22.539,17333729,0
2007-12-19,22.501,22.61,22.25,22.371,19199276,0
2007-12-20,22.492,22.492,22.146,22.317,14565856,0
2007-12-21,22.317,22.539,22.317,22.387,21322686,0
2007-12-24,22.501,22.587,22.283,22.419,3648059,0
2007-12-26,22.363,22.379,22.139,22.371,6563185,0
2007-12-27,22.393,22.419,21.876,21.913,12143499,0
2007-12-28,21.93,22.09,21.635,21.739,12405715,0
2007-12-31,21.626,21.795,21.21,21.219,14276671,0
2008-01-02,21.203,21.203,20.651,20.905,24167523,0
2008-01-03,20.929,21.04,20.838,20.889,18614969,0
2008-01-04,20.754,20.861,20.554,20.602,21456850,0
2008-01-07,20.692,21.012,20.627,20.838,21779264,0
2008-01-08,21.154,21.577,21.098,21.313,27542038,0
2008-01-09,21.867,21.899,21.54,21.669,32410706,0
2008-01-10,21.669,21.762,21.441,21.548,21536353,0
2008-01-11,21.374,21.608,21.149,21.187,19913304,0
2008-01-14,21.396,21.626,21.178,21.593,24765200,0
2008-01-15,21.441,21.77,20.861,20.882,28244393,0
2008-01-16,20.811,21.178,20.562,20.659,26640368,0
2008-01-17,20.762,20.762,19.835,19.89,26483241,0
2008-01-18,19.858,20.042,19.49,19.587,34421281,0
2008-01-22,18.09,18.93,18.09,18.315,58232246,0
2008-01-23,18.315,18.336,17.803,18.073,37047852,0
2008-01-24,18.251,18.706,18.14,18.681,42847659,0
2008-01-25,18.73,18.986,17.997,18.38,40132862,0
2008-01-28,18.483,18.955,18.483,18.874,19067723,0
2008-01-29,19.011,19.132,18.867,18.892,12588036,0
2008-01-30,18.955,18.978,18.403,18.611,16156550,0
2008-01-31,18.396,18.804,17.402,18.418,35177213,0
2008-02-01,18.523,19.354,18.523,19.172,31366761,0
2008-02-04,19.172,19.306,19.123,19.226,13477448,0
2008-02-05,19.172,19.259,18.602,18.746,25119568,0
2008-02-06,18.915,19.219,18.804,19.057,20665204,0
2008-02-07,18.994,19.123,18.602,18.675,20805538,0
2008-02-08,18.585,19.172,18.322,18.459,12700837,0
2008-02-11,18.459,19.081,18.218,18.362,13176924,0
2008-02-12,18.442,18.675,18.362,18.555,12896218,0
2008-02-13,18.658,19.155,18.644,19.09,14107495,0
2008-02-14,19.115,19.123,18.523,18.57,10063178,0
2008-02-15,18.491,18.762,18.411,18.644,10321460,0
2008-02-19,18.874,18.874,18.475,18.531,10169429,0
2008-02-20,18.411,18.506,18.259,18.45,13775502,0
2008-02-21,18.546,18.627,18.09,18.209,14462600,0
2008-02-22,18.251,18.403,17.587,18.025,23716622,0
2008-02-25,17.963,18.57,17.963,18.555,15603064,0
2008-02-26,18.427,18.795,18.38,18.698,14728789,0
2008-02-27,18.579,18.754,18.483,18.562,10315781,0
2008-02-28,18.467,18.514,18.251,18.329,16995246,0
2008-02-29,18.387,18.387,18.05,18.09,20405804,0
2008-03-03,18.125,18.125,17.769,17.913,17532340,0
2008-03-04,17.785,17.794,17.602,17.715,22917196,0
2008-03-05,17.828,18.018,17.555,17.754,24744898,0
2008-03-06,17.707,17.715,17.402,17.418,19397197,0
2008-03-07,17.361,17.641,17.148,17.506,20915315,0
2008-03-10,17.489,17.53,17.012,17.068,15059855,0
2008-03-11,17.418,17.418,17.225,17.386,23466379,0
2008-03-12,17.394,17.418,17.041,17.088,20045862,0
2008-03-13,16.914,17.361,16.721,17.131,14715033,0
2008-03-14,17.291,17.291,16.402,16.514,25638121,0
2008-03-17,16.042,16.803,16.042,16.369,23985192,0
2008-03-18,16.651,17.088,16.506,17.081,20311934,0
2008-03-19,17.131,17.803,17.081,17.172,16691835,0
2008-03-20,17.283,17.377,16.955,17.172,15537423,0
2008-03-24,17.202,17.283,16.971,17.019,12386498,0
2008-03-25,17.019,17.332,17.019,17.283,13905196,0
2008-03-26,17.283,17.3,16.812,16.962,16654837,0
2008-03-27,17.035,17.283,17.003,17.041,10396199,0
2008-03-28,17.14,17.394,17.122,17.187,12572809,0
2008-03-31,17.209,17.347,16.835,17.041,16435483,0
2008-04-01,17.225,17.746,17.148,17.746,20489846,0
2008-04-02,17.594,17.602,17.308,17.332,18715046,0
2008-04-03,17.257,17.572,17.257,17.513,12832284,0
2008-04-04,17.522,17.889,17.497,17.754,9973832,0
2008-04-07,17.913,17.913,17.579,17.602,17438386,0
2008-04-08,17.732,17.785,17.418,17.477,18133265,0
2008-04-09,17.522,17.522,17.122,17.209,12122093,0
2008-04-10,17.248,17.859,17.248,17.675,20048146,0
2008-04-11,17.489,17.627,17.324,17.361,10119014,0
2008-04-14,17.361,17.506,17.155,17.24,12504739,0
2008-04-15,17.386,17.386,17.012,17.163,11783210,0
2008-04-16,17.283,17.618,17.234,17.587,18262651,0
2008-04-17,17.497,17.618,17.027,17.274,12181346,0
2008-04-18,17.45,17.707,17.368,17.684,12479493,0
2008-04-21,17.641,17.777,17.324,17.477,12486836,0
2008-04-22,17.436,17.436,16.986,17.059,13230744,0
2008-04-23,17.24,17.24,16.923,17.148,21581025,0
2008-04-24,17.266,17.954,17.266,17.769,18965953,0
2008-04-25,17.913,18.042,17.506,17.724,14320794,0
2008-04-28,17.724,17.913,17.611,17.732,16822691,0
2008-04-29,17.746,17.835,17.443,17.538,10021010,0
2008-04-30,17.538,17.963,17.459,17.579,18237432,0
2008-05-01,17.587,18.562,17.579,18.353,21096871,0
2008-05-02,18.514,18.706,18.403,18.681,12608095,0
2008-05-05,18.788,18.788,18.442,18.602,10778583,0
2008-05-06,18.883,18.883,18.322,18.546,16406458,0
2008-05-07,18.585,18.585,18.209,18.315,8059541,0
2008-05-08,18.242,18.336,18.156,18.235,11576821,0
2008-05-09,17.724,17.738,17.308,17.368,36105310,0
2008-05-12,17.522,17.602,17.24,17.34,25702411,0
2008-05-13,17.361,17.459,17.163,17.283,24620533,0
2008-05-14,17.332,17.402,17.234,17.283,19561264,0
2008-05-15,17.459,17.611,17.283,17.579,21722796,0
2008-05-16,17.627,17.65,17.386,17.555,17660697,0
2008-05-19,17.594,17.897,17.555,17.667,15123944,0
2008-05-20,17.618,17.913,17.602,17.667,15120162,0
2008-05-21,17.667,17.922,17.436,17.45,13909830,0
2008-05-22,17.572,17.667,17.34,17.564,10088979,0
2008-05-23,17.579,17.579,17.324,17.354,9682513,0
2008-05-27,17.361,17.634,17.361,17.611,10642449,0
2008-05-28,17.618,17.754,17.427,17.675,13747897,0
2008-05-29,17.602,18.004,17.587,17.989,10229452,0
2008-05-30,18.004,18.403,18.004,18.235,18061485,0
2008-06-02,18.201,18.201,17.564,17.587,16816148,0
2008-06-03,17.611,17.785,17.427,17.489,13927273,0
2008-06-04,17.291,17.484,17.068,17.248,17010868,0
2008-06-05,17.274,17.402,17.081,17.34,13885480,0
2008-06-06,17.225,17.225,16.692,16.706,15552712,0
2008-06-09,16.931,16.955,16.378,16.506,15636295,0
2008-06-10,16.363,16.394,15.977,16.09,20640842,0
2008-06-11,16.098,16.194,15.843,15.947,16748456,0
2008-06-12,16.05,16.186,15.65,15.738,16477863,0
2008-06-13,15.876,16.106,15.834,16.098,21412885,0
2008-06-16,16.186,16.234,15.89,16.05,23845292,0
2008-06-17,16.186,16.266,15.968,16.027,16710858,0
2008-06-18,15.954,16.203,15.77,15.826,14440438,0
2008-06-19,15.915,16.098,15.642,15.939,15582558,0
2008-06-20,15.849,15.922,15.547,15.658,18365860,0
2008-06-23,15.755,15.843,15.682,15.762,12856551,0
2008-06-24,15.778,16.203,15.572,16.186,18333336,0
2008-06-25,16.284,16.483,16.137,16.257,15727886,0
2008-06-26,16.211,16.243,15.731,15.738,18352354,0
2008-06-27,16.05,16.483,16.002,16.243,31032706,0
2008-06-30,16.387,16.675,16.122,16.427,20084482,0
2008-07-01,16.275,16.843,16.243,16.666,22203497,0
2008-07-02,16.563,16.771,16.443,16.475,18122610,0
2008-07-03,16.563,16.745,16.466,16.627,8012068,0
2008-07-07,16.666,16.771,16.234,16.483,16365458,0
2008-07-08,16.369,17.34,16.251,17.324,26912843,0
2008-07-09,17.53,17.738,17.225,17.24,18932364,0
2008-07-10,17.283,17.489,16.78,17.202,26853776,0
2008-07-11,17.012,17.097,16.57,16.898,21290712,0
2008-07-14,17.068,17.209,16.835,16.881,11609194,0
2008-07-15,16.721,17.634,16.644,17.332,26292726,0
2008-07-16,17.361,18.058,17.209,17.905,27342508,0
2008-07-17,17.777,18.344,17.602,18.033,19516045,0
2008-07-18,18.011,18.033,17.634,17.785,7128734,0
2008-07-21,17.889,17.897,17.368,17.468,18097324,0
2008-07-22,17.377,17.618,17.172,17.347,16764048,0
2008-07-23,17.611,17.769,17.291,17.513,19349246,0
2008-07-24,17.659,18.116,17.418,17.698,24040237,0
2008-07-25,17.785,17.954,17.611,17.715,12051087,0
2008-07-28,17.641,17.842,17.468,17.53,11210417,0
2008-07-29,17.555,17.69,16.82,17.225,25725013,0
2008-07-30,17.24,17.443,16.946,17.209,12437809,0
2008-07-31,17.195,17.324,16.803,16.898,22946453,0
2008-08-01,17.068,17.097,16.858,16.889,18095532,0
2008-08-04,16.906,17.291,16.906,17.113,13545700,0
2008-08-05,17.202,17.546,17.122,17.459,14851848,0
2008-08-06,17.572,17.69,17.274,17.513,15413669,0
2008-08-07,17.427,17.715,17.202,17.34,12925575,0
2008-08-08,17.377,17.913,17.088,17.85,13426647,0
2008-08-11,17.859,18.065,17.684,17.954,8851284,0
2008-08-12,17.98,18.025,17.675,17.761,8116106,0
2008-08-13,17.675,17.769,17.468,17.587,6014016,0
2008-08-14,17.443,17.777,17.377,17.506,13416989,0
2008-08-15,17.602,17.707,17.506,17.587,14223892,0
2008-08-18,17.602,17.684,17.308,17.402,8648682,0
2008-08-19,17.283,17.484,17.113,17.187,10634733,0
2008-08-20,17.195,17.468,17.074,17.217,14443415,0
2008-08-21,17.148,17.659,17.05,17.522,14768291,0
2008-08-22,17.641,17.98,17.522,17.875,8996928,0
2008-08-25,17.611,17.997,17.555,17.587,9256805,0
2008-08-26,17.522,17.659,17.418,17.587,9311887,0
2008-08-27,17.234,17.489,16.812,17.217,24011853,0
2008-08-28,17.202,17.368,17.068,17.316,14931066,0
2008-08-29,17.283,17.368,17.068,17.074,10868311,0
2008-09-02,17.097,17.594,17.097,17.225,12217153,0
2008-09-03,17.155,17.283,17.012,17.234,10264217,0
2008-09-04,17.105,17.316,16.962,17.202,15167086,0
2008-09-05,17.131,17.225,16.906,17.195,12904944,0
2008-09-08,17.572,17.997,17.394,17.859,24097631,0
2008-09-09,17.698,18.107,17.634,17.634,18241171,0
2008-09-10,17.761,18.025,17.202,17.34,21034454,0
2008-09-11,17.225,17.522,17.097,17.468,14830298,0
2008-09-12,17.427,17.842,17.34,17.794,14051208,0
2008-09-15,17.394,17.618,17.181,17.24,16863156,0
2008-09-16,16.923,17.291,16.706,17.172,18342099,0
2008-09-17,16.771,17.155,16.292,16.514,35222102,0
2008-09-18,16.697,16.803,16.058,16.73,26435058,0
2008-09-19,17.019,17.202,15.762,16.803,24436893,0
2008-09-22,16.666,16.946,16.466,16.497,11579672,0
2008-09-23,16.506,16.659,16.13,16.211,19210129,0
2008-09-24,16.17,16.538,16.115,16.491,11619379,0
2008-09-25,16.584,16.946,16.458,16.538,17942101,0
2008-09-26,16.345,16.753,16.345,16.659,13132421,0
2008-09-29,16.443,16.812,15.858,15.882,24208219,0
2008-09-30,16.05,16.73,15.939,16.683,21216989,0
2008-10-01,16.491,16.762,16.154,16.636,15454476,0
2008-10-02,16.619,16.946,16.243,16.321,14944212,0
2008-10-03,16.506,16.753,16.251,16.345,18577536,0
2008-10-06,15.985,16.363,15.042,15.457,30365687,0
2008-10-07,16.09,16.09,15.075,15.075,23868822,0
2008-10-08,14.818,15.817,14.801,15.153,37048956,0
2008-10-09,15.499,15.58,13.907,14.386,28572128,0
2008-10-10,13.714,14.776,12.802,14.05,38027668,0
2008-10-13,14.588,15.28,14.482,15.204,26589761,0
2008-10-14,15.93,15.993,14.579,14.961,20984742,0
2008-10-15,14.883,14.883,13.762,13.868,22716712,0
2008-10-16,13.924,14.001,13.267,13.809,33032735,0
2008-10-17,13.833,14.69,13.563,14.034,37852488,0
2008-10-20,14.522,14.898,14.322,14.725,33825935,0
2008-10-21,14.666,15.122,14.603,14.769,26673022,0
2008-10-22,14.588,14.762,13.859,14.027,24552801,0
2008-10-23,14.401,14.69,14.01,14.443,30569664,0
2008-10-24,13.94,14.564,13.683,14.114,19885702,0
2008-10-27,13.994,15.099,13.723,14.852,32960917,0
2008-10-28,15.042,16.307,14.769,16.234,27554710,0
2008-10-29,16.186,16.601,15.794,15.858,22495774,0
2008-10-30,16.218,16.651,15.93,16.411,22207551,0
2008-10-31,16.547,17.003,16.394,16.443,23536398,0
2008-11-03,16.563,16.803,16.394,16.443,15874482,0
2008-11-04,16.762,17.308,16.584,17.274,24020063,0
2008-11-05,17.019,17.418,16.475,16.601,16499489,0
2008-11-06,16.418,16.771,15.65,15.794,22933354,0
2008-11-07,16.002,16.584,16.002,16.443,16127063,0
2008-11-10,16.697,17.027,16.13,16.307,16396985,0
2008-11-11,15.968,16.266,15.858,16.035,16507010,0
2008-11-12,15.787,16.002,15.563,15.642,17592528,0
2008-11-13,15.441,16.09,15.348,15.993,35233783,0
2008-11-14,16.002,16.257,14.451,15.665,21506124,0
2008-11-17,15.508,16.402,15.348,15.762,22722728,0
2008-11-18,15.699,16.497,15.554,16.394,25132710,0
2008-11-19,16.314,17.003,16.137,16.218,30098512,0
2008-11-20,16.137,16.627,15.186,15.427,28532927,0
2008-11-21,15.137,15.441,14.458,15.289,29644426,0
2008-11-24,15.563,16.402,15.33,16.083,31338112,0
2008-11-25,16.321,16.721,16.17,16.458,22552150,0
2008-11-26,16.203,16.538,15.93,16.458,14887933,0
2008-11-28,16.354,16.619,16.122,16.563,9967721,0
2008-12-01,16.345,16.547,15.433,15.49,18967478,0
2008-12-02,15.673,16.284,15.531,16.226,19811092,0
2008-12-03,15.899,17.459,15.899,17.361,33207142,0
2008-12-04,17.163,17.225,16.427,16.563,22429759,0
2008-12-05,16.584,17.361,16.17,16.986,27299808,0
2008-12-08,17.316,17.835,17.291,17.594,27570917,0
2008-12-09,17.875,17.875,16.203,16.321,31093736,0
2008-12-10,16.881,17.24,16.73,17.05,29172026,0
2008-12-11,16.955,17.761,16.955,17.163,28211775,0
2008-12-12,16.745,18.065,16.745,18.011,29626885,0
2008-12-15,18.299,18.362,17.754,18.004,31951504,0
2008-12-16,17.785,18.299,17.667,18.004,36502941,0
2008-12-17,17.963,18.201,17.754,17.989,25219196,0
2008-12-18,18.082,18.771,18.025,18.292,34025002,0
2008-12-19,19.057,19.057,18.218,18.251,31478970,0
2008-12-22,18.403,18.602,17.954,18.344,21211797,0
2008-12-23,18.539,19.003,18.514,18.585,17678226,0
2008-12-24,18.644,18.681,18.344,18.57,7105004,0
2008-12-26,18.698,18.723,18.403,18.483,6747584,0
2008-12-29,18.714,18.714,18.107,18.353,13601788,0
2008-12-30,18.14,18.315,17.913,18.299,19239489,0
2008-12-31,18.362,18.73,18.116,18.602,20428909,0
2009-01-02,18.602,19.186,18.467,19.108,12350213,0
2009-01-05,19.072,19.147,18.498,18.585,21240702,0
2009-01-06,18.698,19.003,17.738,17.883,26272744,0
2009-01-07,17.803,18.098,17.684,17.746,19630889,0
2009-01-08,17.707,18.082,17.641,18.011,17886945,0
2009-01-09,18.14,18.315,17.828,17.883,20873502,0
2009-01-12,18.011,18.011,17.65,17.724,16487033,0
2009-01-13,17.811,17.98,17.45,17.611,16636660,0
2009-01-14,17.572,17.819,17.468,17.769,21418931,0
2009-01-15,17.746,17.754,17.266,17.675,21279087,0
2009-01-16,18.073,18.125,17.368,17.659,19065530,0
2009-01-20,17.594,17.946,17.324,17.394,21313825,0
2009-01-21,17.572,18.042,17.484,17.98,26592751,0
2009-01-22,17.754,18.058,17.45,17.883,17281835,0
2009-01-23,17.803,18.116,17.497,17.931,20672545,0
2009-01-26,18.267,18.299,17.641,17.803,23076504,0
2009-01-27,18.336,18.892,18.177,18.506,33326708,0
2009-01-28,18.883,18.978,17.769,17.897,27925499,0
2009-01-29,18.004,18.004,17.291,17.459,18345372,0
2009-01-30,17.427,17.564,17.003,17.131,18290650,0
2009-02-02,17.202,18.235,17.068,17.594,30985349,0
2009-02-03,18.042,18.593,17.641,18.322,26624351,0
2009-02-04,18.491,18.723,18.09,18.185,17997532,0
2009-02-05,18.09,18.276,17.971,18.209,23911533,0
2009-02-06,18.723,19.028,18.14,18.459,15657943,0
2009-02-09,18.475,18.579,18.098,18.467,10645895,0
2009-02-10,18.362,18.514,17.754,17.819,17807788,0
2009-02-11,17.954,18.169,17.777,18.107,16626550,0
2009-02-12,18.025,18.042,17.427,18.018,16571147,0
2009-02-13,17.738,18.162,17.257,17.402,18562601,0
2009-02-17,17.163,17.234,16.914,17.003,20169977,0
2009-02-18,17.074,17.122,16.554,16.736,18063368,0
2009-02-19,16.881,16.906,16.354,16.411,17702371,0
2009-02-20,16.194,16.491,16.09,16.3,17285966,0
2009-02-23,15.915,16.458,15.849,15.908,14607825,0
2009-02-24,16.01,16.354,15.93,16.292,17375180,0
2009-02-25,16.321,16.692,16.01,16.378,20496743,0
2009-02-26,16.563,16.675,15.515,15.522,26127537,0
2009-02-27,15.042,15.234,14.707,14.733,33507040,0
2009-03-02,14.467,14.725,14.178,14.195,25166787,0
2009-03-03,14.25,14.467,13.785,14.01,24133907,0
2009-03-04,14.298,14.993,14.001,14.792,28991943,0
2009-03-05,14.546,14.546,14.027,14.154,20873951,0
2009-03-06,14.25,14.818,14.195,14.681,25262832,0
2009-03-09,15.018,15.363,14.733,15.212,32983801,0
2009-03-10,15.538,16.194,15.41,16.186,35053441,0
2009-03-11,16.321,16.497,15.538,15.586,24437344,0
2009-03-12,15.586,16.697,15.465,16.627,28705099,0
2009-03-13,16.803,16.803,16.378,16.762,20567095,0
2009-03-16,16.923,17.181,16.411,16.418,18423209,0
2009-03-17,16.411,16.85,16.275,16.85,14310310,0
2009-03-18,16.906,17.316,16.584,16.946,19344094,0
2009-03-19,17.074,17.131,16.411,16.666,15459927,0
2009-03-20,16.675,16.78,16.218,16.394,22196052,0
2009-03-23,16.644,16.994,16.458,16.979,17693846,0
2009-03-24,16.843,16.881,16.584,16.659,24463768,0
2009-03-25,16.82,17.163,16.601,16.85,16421525,0
2009-03-26,16.906,17.05,16.61,16.874,17347988,0
2009-03-27,16.874,16.938,16.475,16.53,19915228,0
2009-03-30,16.275,17.172,16.275,16.82,26461431,0
2009-03-31,17.291,17.746,16.812,17.538,30602673,0
2009-04-01,17.187,17.641,16.889,17.579,31707584,0
2009-04-02,17.859,17.859,16.986,17.068,26129456,0
2009-04-03,16.491,17.675,15.947,16.137,27140632,0
2009-04-06,16.45,16.73,16.203,16.411,19516780,0
2009-04-07,16.218,16.394,16.13,16.234,14567248,0
2009-04-08,16.067,16.443,15.922,16.33,13921521,0
2009-04-09,16.619,16.619,15.993,16.145,16354774,0
2009-04-13,16.058,16.292,16.042,16.115,11420538,0
2009-04-14,16.083,16.203,15.738,15.876,17027068,0
2009-04-15,15.843,16.292,15.808,16.257,14067034,0
2009-04-16,16.354,16.387,15.962,16.284,16623391,0
2009-04-17,16.497,16.697,16.284,16.538,15808869,0
2009-04-20,16.243,16.523,16.067,16.122,15143840,0
2009-04-21,16.098,16.337,15.826,16.002,14691057,0
2009-04-22,15.939,16.01,15.673,15.849,14013080,0
2009-04-23,15.899,16.17,15.801,16.137,15427869,0
2009-04-24,16.154,16.243,15.993,16.083,18023142,0
2009-04-27,16.491,16.601,16.314,16.434,16676216,0
2009-04-28,16.354,16.411,15.682,15.722,25153882,0
2009-04-29,15.762,15.787,15.066,15.321,28330051,0
2009-04-30,15.427,15.473,15.178,15.363,23573401,0
2009-05-01,15.572,15.572,15.242,15.433,11210851,0
2009-05-04,15.508,15.778,15.508,15.626,13446730,0
2009-05-05,15.6,15.89,15.6,15.746,12567299,0
2009-05-06,15.801,15.899,15.465,15.849,18054160,0
2009-05-07,15.93,16.019,15.794,15.939,17379744,0
2009-05-08,16.083,16.345,15.922,16.321,15635705,0
2009-05-11,16.058,16.321,16.058,16.234,11815926,0
2009-05-12,16.321,16.45,16.178,16.387,21307766,0
2009-05-13,16.427,16.73,16.002,16.284,24273833,0
2009-05-14,16.3,16.427,16.194,16.369,18285963,0
2009-05-15,16.369,16.369,15.908,16.01,19191730,0
2009-05-18,16.058,16.402,16.058,16.369,12805812,0
2009-05-19,16.321,16.483,16.211,16.292,12264713,0
2009-05-20,16.337,16.601,16.337,16.434,11154888,0
2009-05-21,16.369,16.57,16.154,16.314,12314836,0
2009-05-22,16.337,16.483,16.019,16.019,11113211,0
2009-05-26,16.067,16.115,15.915,15.922,20532277,0
2009-05-27,16.002,16.09,15.593,15.617,18471154,0
2009-05-28,15.762,15.843,15.6,15.658,15143952,0
2009-05-29,15.731,15.962,15.572,15.939,16435309,0
2009-06-01,16.083,16.13,15.882,16.09,13134943,0
2009-06-02,16.154,16.443,16.035,16.321,18235910,0
2009-06-03,16.226,16.234,15.882,15.993,19196656,0
2009-06-04,16.019,16.083,15.882,15.985,16158359,0
2009-06-05,16.145,16.203,15.808,15.947,12506005,0
2009-06-08,15.882,15.947,15.642,15.808,11030756,0
2009-06-09,15.77,15.915,15.473,15.563,21847819,0
2009-06-10,15.658,15.69,15.297,15.531,16095718,0
2009-06-11,15.58,16.035,15.547,16.002,22089632,0
2009-06-12,15.922,16.002,15.738,15.849,13354087,0
2009-06-15,15.787,15.867,15.481,15.538,14996078,0
2009-06-16,15.6,15.665,15.427,15.508,11413013,0
2009-06-17,15.6,16.234,15.538,15.939,25075837,0
2009-06-18,15.985,16.475,15.947,16.354,15928696,0
2009-06-19,16.538,16.619,16.354,16.466,18054615,0
2009-06-22,16.411,16.443,16.203,16.243,18532454,0
2009-06-23,16.251,16.266,15.977,16.122,16263039,0
2009-06-24,16.178,16.218,16.002,16.154,11192804,0
2009-06-25,16.178,16.898,16.027,16.713,17035213,0
2009-06-26,16.706,16.803,16.466,16.771,21681045,0
2009-06-29,16.771,16.803,16.275,16.458,18065183,0
2009-06-30,16.475,16.563,16.145,16.251,20792456,0
2009-07-01,16.115,16.243,15.947,16.194,16283456,0
2009-07-02,16.067,16.194,15.708,15.817,13431589,0
2009-07-06,15.787,15.826,15.554,15.762,13293967,0
2009-07-07,15.762,15.962,15.65,15.746,12928617,0
2009-07-08,15.849,15.876,15.563,15.746,13864667,0
2009-07-09,15.801,15.808,15.481,15.6,10838423,0
2009-07-10,15.554,15.642,15.401,15.499,12663254,0
2009-07-13,15.563,15.617,15.355,15.586,21428284,0
2009-07-14,15.617,15.665,15.49,15.58,13670201,0
2009-07-15,15.634,15.947,15.49,15.89,16920399,0
2009-07-16,15.899,16.163,15.843,16.106,16479094,0
2009-07-17,16.09,16.09,15.939,16.002,14931184,0
2009-07-20,16.058,16.058,15.738,15.908,19568409,0
2009-07-21,16.067,16.137,15.882,16.09,26447154,0
2009-07-22,16.098,16.402,16.002,16.234,25903795,0
2009-07-23,16.497,16.78,16.218,16.692,28999802,0
2009-07-24,16.644,17.163,16.627,17.122,15880824,0
2009-07-27,17.163,17.202,16.82,17.105,16236749,0
2009-07-28,17.019,17.202,16.787,16.946,14198298,0
2009-07-29,16.858,17.308,16.858,17.274,16341376,0
2009-07-30,17.477,17.579,17.24,17.248,14780984,0
2009-07-31,17.266,17.477,17.019,17.394,21253580,0
2009-08-03,17.659,17.667,17.368,17.468,17873130,0
2009-08-04,17.484,17.611,17.368,17.538,13228710,0
2009-08-05,17.579,17.715,17.291,17.402,13059116,0
2009-08-06,17.409,17.497,17.291,17.386,12112034,0
2009-08-07,17.53,17.746,17.443,17.522,11594597,0
2009-08-10,17.513,17.594,17.402,17.506,13137435,0
2009-08-11,17.522,17.675,17.436,17.579,16170996,0
2009-08-12,17.564,17.641,17.477,17.513,11043654,0
2009-08-13,17.555,17.555,17.257,17.489,12485154,0
2009-08-14,17.484,17.564,17.234,17.45,8570892,0
2009-08-17,17.308,17.409,17.195,17.34,14222571,0
2009-08-18,17.386,17.418,17.202,17.418,11962295,0
2009-08-19,17.283,17.828,17.283,17.754,15563469,0
2009-08-20,17.794,17.897,17.707,17.803,9165176,0
2009-08-21,17.897,18.192,17.883,18.058,16498067,0
2009-08-24,18.156,18.156,17.954,18.065,8474206,0
2009-08-25,18.004,18.539,17.997,18.362,17427109,0
2009-08-26,18.353,18.627,18.267,18.329,15632984,0
2009-08-27,18.251,18.307,18.116,18.227,10055251,0
2009-08-28,17.98,18.004,17.579,17.698,19671636,0
2009-08-31,17.564,17.732,17.34,17.707,16661544,0
2009-09-01,17.627,17.754,17.257,17.354,16539165,0
2009-09-02,17.368,17.484,17.266,17.386,9822174,0
2009-09-03,17.484,17.484,17.234,17.418,9907278,0
2009-09-04,17.468,17.618,17.394,17.602,7491854,0
2009-09-08,17.602,17.732,17.484,17.627,11526120,0
2009-09-09,17.572,17.938,17.564,17.828,9910584,0
2009-09-10,17.868,17.897,17.698,17.811,10785303,0
2009-09-11,17.883,17.997,17.803,17.842,9202427,0
2009-09-14,17.85,17.963,17.794,17.913,8386861,0
2009-09-15,17.905,17.938,17.715,17.803,9955888,0
2009-09-16,17.875,18.107,17.819,17.971,13921318,0
2009-09-17,17.963,18.018,17.761,17.875,11341209,0
2009-09-18,17.997,18.09,17.868,18.018,16818841,0
2009-09-21,17.997,18.177,17.859,18.058,10001996,0
2009-09-22,18.162,18.162,17.819,17.819,12717105,0
2009-09-23,17.897,18.09,17.777,17.794,13213604,0
2009-09-24,17.859,18.004,17.835,17.946,12609081,0
2009-09-25,17.989,18.082,17.905,17.938,13736060,0
2009-09-28,18.025,18.387,17.963,18.156,10194323,0
2009-09-29,18.218,18.459,18.125,18.307,18644368,0
2009-09-30,18.192,18.251,17.883,18.018,19722125,0
2009-10-01,18.011,18.025,17.684,17.684,17995469,0
2009-10-02,17.641,17.883,17.602,17.811,12156463,0
2009-10-05,17.897,17.897,17.724,17.761,9425618,0
2009-10-06,17.883,18.018,17.819,17.971,11508211,0
2009-10-07,17.963,17.963,17.746,17.859,9373995,0
2009-10-08,17.989,18.065,17.842,17.875,8593776,0
2009-10-09,17.819,17.98,17.769,17.98,12199209,0
2009-10-12,18.285,18.285,18.116,18.162,8067505,0
2009-10-13,18.14,18.209,18.025,18.082,12155091,0
2009-10-14,18.14,18.396,18.098,18.353,10666146,0
2009-10-15,18.292,18.579,18.285,18.57,15646287,0
2009-10-16,18.418,18.514,18.267,18.307,15917822,0
2009-10-19,18.307,18.498,18.251,18.38,14360139,0
2009-10-20,18.523,18.627,18.403,18.435,15199353,0
2009-10-21,18.435,18.483,18.025,18.156,16103736,0
2009-10-22,18.107,18.14,17.698,17.971,17692961,0
2009-10-23,18.05,18.065,17.684,17.794,13279824,0
2009-10-26,17.811,18.107,17.497,17.538,15548867,0
2009-10-27,17.579,17.85,17.546,17.698,13576904,0
2009-10-28,17.627,17.954,17.611,17.732,12722102,0
2009-10-29,17.803,17.811,17.618,17.761,12649021,0
2009-10-30,17.684,17.819,17.409,17.443,15081473,0
2009-11-02,17.497,17.659,17.34,17.418,14392108,0
2009-11-03,17.538,17.538,17.354,17.489,11303350,0
2009-11-04,17.594,18.011,17.484,17.746,18955934,0
2009-11-05,17.819,18.201,17.819,18.004,14107186,0
2009-11-06,18.05,18.148,17.922,18.116,9206164,0
2009-11-09,18.218,18.491,18.156,18.442,11411062,0
2009-11-10,18.403,18.73,18.353,18.675,13749463,0
2009-11-11,18.73,18.804,18.562,18.602,9570042,0
2009-11-12,18.579,18.714,18.467,18.498,8938499,0
2009-11-13,18.498,18.779,18.475,18.546,12086687,0
2009-11-16,19.155,19.707,19.044,19.444,48968651,0
2009-11-17,19.522,19.522,19.194,19.387,31005510,0
2009-11-18,19.346,19.643,19.243,19.619,25971245,0
2009-11-19,19.564,19.594,19.081,19.226,26756235,0
2009-11-20,19.138,19.602,19.115,19.573,30823693,0
2009-11-23,19.651,20.084,19.602,20.042,38762596,0
2009-11-24,19.962,20.147,19.746,20.131,40334643,0
2009-11-25,20.194,20.602,20.093,20.523,40045044,0
2009-11-27,19.773,20.419,19.773,20.306,12229658,0
2009-11-30,20.219,20.5,20.066,20.251,37795474,0
2009-12-01,20.315,20.468,19.716,19.724,60269270,0
2009-12-02,19.852,19.907,19.643,19.817,27498245,0
2009-12-03,19.867,20.298,19.78,20.131,46285858,0
2009-12-04,20.202,20.428,20.059,20.114,52019284,0
2009-12-07,20.355,20.762,20.219,20.228,70565424,0
2009-12-08,20.194,20.244,19.924,19.924,34589469,0
2009-12-09,19.947,20.122,19.852,20.093,30268692,0
2009-12-10,20.179,20.595,20.131,20.435,53889478,0
2009-12-11,20.379,20.777,20.371,20.643,42215373,0
2009-12-14,20.707,20.937,20.523,20.77,71856937,0
2009-12-15,20.61,20.747,20.362,20.595,67342552,0
2009-12-16,20.722,20.786,20.514,20.651,59266672,0
2009-12-17,20.651,20.754,20.5,20.619,63214812,0
2009-12-18,20.829,20.867,20.259,20.627,154396551,0
2009-12-21,20.747,21.297,20.636,20.701,97463215,0
2009-12-22,20.692,20.963,20.41,20.475,62320341,0
2009-12-23,20.298,20.636,20.283,20.562,67046185,0
2009-12-24,20.627,20.701,20.323,20.61,19035330,0
2009-12-28,20.61,20.913,20.579,20.762,48652238,0
2009-12-29,20.802,20.889,20.684,20.684,30927603,0
2009-12-30,20.395,20.539,20.355,20.492,11853951,0
2009-12-31,20.395,20.579,20.186,20.202,13900887,0
2010-01-04,20.331,20.562,20.244,20.506,17967558,0
2010-01-05,20.41,20.441,20.011,20.186,21200061,0
2010-01-06,20.139,20.235,20.059,20.179,19408362,0
2010-01-07,20.147,20.331,20.084,20.194,19700558,0
2010-01-08,20.244,20.275,19.78,19.858,23395186,0
2010-01-11,19.955,20.093,19.89,20.066,17627270,0
2010-01-12,20.011,20.161,19.773,19.852,14921058,0
2010-01-13,19.835,20.066,19.764,19.994,18030809,0
2010-01-14,20.019,20.093,19.907,20.042,14191190,0
2010-01-15,20.042,20.147,19.924,20.059,16807377,0
2010-01-19,20.093,20.802,20.059,20.523,24195861,0
2010-01-20,20.362,20.707,20.155,20.371,20457632,0
2010-01-21,20.338,20.514,19.915,19.962,20940450,0
2010-01-22,19.986,20.042,19.602,19.683,19929071,0
2010-01-25,19.794,19.852,19.444,19.464,14113281,0
2010-01-26,19.42,19.498,18.804,19.444,16907805,0
2010-01-27,19.428,19.53,19.268,19.444,15503084,0
2010-01-28,19.619,19.858,19.284,19.284,23378223,0
2010-01-29,19.314,19.699,19.172,19.49,25653588,0
2010-02-01,19.817,19.817,19.387,19.507,19077592,0
2010-02-02,19.498,19.843,19.314,19.826,12331566,0
2010-02-03,19.737,19.78,19.458,19.602,10088136,0
2010-02-04,19.451,19.602,19.123,19.194,20864461,0
2010-02-05,19.155,19.268,18.795,19.179,19007609,0
2010-02-08,19.132,19.444,19.011,19.172,15603390,0
2010-02-09,19.284,19.53,19.123,19.404,12381404,0
2010-02-10,19.42,19.42,19.011,19.138,13245019,0
2010-02-11,19.081,19.186,18.859,19.115,13753918,0
2010-02-12,19.011,19.201,18.842,19.132,12077171,0
2010-02-16,19.226,19.428,19.09,19.37,12762934,0
2010-02-17,19.464,19.716,19.437,19.61,11237037,0
2010-02-18,19.61,19.907,19.539,19.875,14086250,0
2010-02-19,19.826,20.011,19.731,19.962,13428484,0
2010-02-22,19.962,19.986,19.555,19.746,10803217,0
2010-02-23,19.683,19.843,19.498,19.555,10796655,0
2010-02-24,19.634,19.794,19.507,19.773,10650429,0
2010-02-25,19.619,19.643,19.362,19.587,12676206,0
2010-02-26,19.587,19.699,19.564,19.61,8882756,0
2010-03-01,19.674,19.707,19.444,19.516,13579316,0
2010-03-02,19.674,19.826,19.564,19.78,13023315,0
2010-03-03,19.794,19.826,19.404,19.464,17892504,0
2010-03-04,19.507,19.594,19.473,19.58,17795863,0
2010-03-05,19.947,20.267,19.817,20.228,24763370,0
2010-03-08,20.186,20.283,20.122,20.251,15475270,0
2010-03-09,20.122,20.219,20.011,20.161,13864511,0
2010-03-10,20.075,20.539,20.066,20.523,20972393,0
2010-03-11,20.484,20.811,20.379,20.77,19791704,0
2010-03-12,20.707,20.777,20.627,20.714,14735302,0
2010-03-15,20.602,20.762,20.539,20.762,11548697,0
2010-03-16,20.714,20.82,20.595,20.794,10754907,0
2010-03-17,20.777,20.861,20.627,20.786,18391129,0
2010-03-18,20.73,20.898,20.684,20.861,11892878,0
2010-03-19,20.905,21.004,20.692,20.811,18667300,0
2010-03-22,20.747,21.283,20.722,21.187,19131152,0
2010-03-23,21.21,21.449,21.066,21.433,14421984,0
2010-03-24,21.366,21.426,21.304,21.357,20069191,0
2010-03-25,21.5,21.548,21.366,21.426,16912299,0
2010-03-26,21.449,21.492,21.33,21.357,15495515,0
2010-03-29,21.426,21.66,21.366,21.601,15782175,0
2010-03-30,21.348,21.548,21.219,21.412,19285739,0
2010-03-31,21.322,21.449,21.035,21.366,15677762,0
2010-04-01,21.418,21.608,21.418,21.563,14337227,0
2010-04-05,21.556,21.563,21.252,21.418,15343234,0
2010-04-06,21.38,21.418,21.066,21.107,13366504,0
2010-04-07,21.075,21.357,21.019,21.243,12717897,0
2010-04-08,21.236,21.236,20.929,20.937,16092723,0
2010-04-09,20.963,21.09,20.882,21.004,14044400,0
2010-04-12,21.004,21.125,20.921,21.035,13654255,0
2010-04-13,20.999,21.04,20.777,20.786,15678166,0
2010-04-14,20.73,20.77,20.475,20.562,16683301,0
2010-04-15,20.514,20.514,20.244,20.275,22972977,0
2010-04-16,20.219,20.45,20.161,20.386,20481574,0
2010-04-19,20.179,20.659,19.979,20.651,29251831,0
2010-04-20,20.659,20.722,20.275,20.347,16692426,0
2010-04-21,20.331,20.347,19.979,20.084,19732869,0
2010-04-22,20.011,20.042,19.428,19.555,27108689,0
2010-04-23,19.582,19.876,19.3,19.794,17055972,0
2010-04-26,19.843,19.875,19.587,19.602,0,0
2010-04-27,19.564,19.658,19.306,19.37,16995933,0
2010-04-28,19.444,19.674,19.259,19.473,17631469,0
2010-04-29,20.228,20.747,20.003,20.298,25724924,0
2010-04-30,20.338,20.468,20.147,20.251,17918913,0
2010-05-03,20.251,20.323,20.084,20.107,13007609,0
2010-05-04,20.084,20.562,20.011,20.219,20839903,0
2010-05-05,20.084,20.298,19.94,20.05,17588469,0
2010-05-06,19.955,20.026,18.242,19.428,24417939,0
2010-05-07,19.428,19.97,19.259,19.473,29181579,0
2010-05-10,19.473,19.802,19.147,19.314,31710923,0
2010-05-11,19.226,19.773,19.219,19.498,19312345,0
2010-05-12,19.573,19.602,19.354,19.555,12668918,0
2010-05-13,19.522,19.555,19.179,19.201,16675313,0
2010-05-14,19.201,19.201,18.706,18.85,17569036,0
2010-05-17,19.003,19.201,18.689,18.963,16964179,0
2010-05-18,19.123,19.138,18.804,18.842,12011598,0
2010-05-19,18.771,19.081,18.652,18.972,20424040,0
2010-05-20,18.723,18.972,18.442,18.475,23392431,0
2010-05-21,18.322,18.442,18.004,18.371,22152306,0
2010-05-24,18.344,18.546,18.192,18.396,15377290,0
2010-05-25,18.05,18.315,17.794,18.292,17368200,0
2010-05-26,18.427,18.459,18.116,18.177,17706656,0
2010-05-27,18.459,18.681,18.411,18.675,13416704,0
2010-05-28,18.706,18.762,18.491,18.57,12341133,0
2010-06-01,18.491,18.779,18.322,18.418,13311815,0
2010-06-02,18.45,18.593,18.292,18.403,21257547,0
2010-06-03,18.546,18.546,18.185,18.307,27014643,0
2010-06-04,18.227,18.285,17.85,17.954,32798551,0
2010-06-07,19.081,19.49,18.827,19.09,52517781,0
2010-06-08,19.147,19.481,18.994,19.444,44079152,0
2010-06-09,19.473,19.522,19.277,19.314,26310345,0
2010-06-10,19.473,19.746,19.404,19.716,20718669,0
2010-06-11,20.403,20.61,19.962,20.066,24618592,0
2010-06-14,20.066,20.403,20.05,20.235,21087344,0
2010-06-15,20.347,20.539,20.186,20.506,15637652,0
2010-06-16,20.244,20.707,20.244,20.707,19234244,0
2010-06-17,20.579,20.73,20.523,20.692,20942512,0
2010-06-18,20.643,20.701,20.371,20.627,20514173,0
2010-06-21,20.714,20.762,20.244,20.355,13742439,0
2010-06-22,20.331,20.627,20.306,20.355,13581708,0
2010-06-23,20.347,20.395,20.114,20.194,15845564,0
2010-06-24,20.1,20.395,20.011,20.283,18522762,0
2010-06-25,20.362,20.668,20.186,20.459,32756398,0
2010-06-28,20.514,20.547,20.244,20.459,16054989,0
2010-06-29,20.323,20.492,20.114,20.235,27697122,0
2010-06-30,19.982,20.182,19.785,19.958,23507304,0
2010-07-01,19.907,19.947,19.379,19.81,23909921,0
2010-07-02,19.898,20.035,19.602,19.755,12344646,0
2010-07-06,19.947,20.323,19.81,20.194,21129219,0
2010-07-07,20.194,20.707,20.107,20.643,21711896,0
2010-07-08,20.762,20.762,20.315,20.468,20755379,0
2010-07-09,20.459,20.523,20.235,20.484,14379286,0
2010-07-12,20.484,20.484,20.093,20.211,15880151,0
2010-07-13,20.291,20.484,20.161,20.251,17551460,0
2010-07-14,20.179,20.211,19.924,20.075,18179637,0
2010-07-15,20.084,20.428,20.026,20.403,18357018,0
2010-07-16,20.355,20.379,20.084,20.139,16315051,0
2010-07-19,20.219,20.219,19.826,19.875,14622988,0
2010-07-20,19.724,20.075,19.573,20.019,13232442,0
2010-07-21,19.94,20.093,19.674,19.802,12283468,0
2010-07-22,19.97,20.179,19.802,19.947,12931951,0
2010-07-23,19.955,19.962,19.411,19.724,16302244,0
2010-07-26,19.716,20.026,19.658,19.979,11020133,0
2010-07-27,20.026,20.283,19.867,20.259,17682014,0
2010-07-28,20.202,20.291,20.019,20.1,9999695,0
2010-07-29,20.298,20.403,19.882,20.066,11738202,0
2010-07-30,19.986,20.107,19.826,19.94,14230683,0
2010-08-02,20.275,20.492,20.235,20.428,12130006,0
2010-08-03,20.523,20.684,20.468,20.547,8447321,0
2010-08-04,20.562,20.905,20.492,20.829,12747922,0
2010-08-05,20.668,21.107,20.643,21.107,15290513,0
2010-08-06,21.035,21.162,20.846,21.098,10959141,0
2010-08-09,21.098,21.236,21.04,21.21,8524499,0
2010-08-10,21.04,21.426,21.04,21.33,8736403,0
2010-08-11,21.057,21.203,20.921,21.004,10958142,0
2010-08-12,20.811,21.116,20.802,21.066,9146799,0
2010-08-13,20.999,21.169,20.882,21.057,7199019,0
2010-08-16,20.999,21.075,20.838,21.027,12970310,0
2010-08-17,21.125,21.433,21.012,21.276,15356333,0
2010-08-18,21.228,21.259,20.99,21.027,15190489,0
2010-08-19,20.963,21.035,20.651,20.853,10237361,0
2010-08-20,20.867,21.236,20.867,21.154,22646743,0
2010-08-23,21.154,21.412,21.107,21.187,15157349,0
2010-08-24,21.012,21.098,20.762,20.82,14453011,0
2010-08-25,20.722,20.921,20.595,20.867,20919879,0
2010-08-26,20.889,20.946,20.602,20.684,9885610,0
2010-08-27,20.777,21.019,20.531,20.898,7990892,0
2010-08-30,20.838,20.946,20.677,20.684,9855188,0
2010-08-31,20.891,21.073,20.776,20.867,16757504,0
2010-09-01,20.999,21.243,20.889,21.133,11621492,0
2010-09-02,21.083,21.196,21.004,21.149,8536977,0
2010-09-03,21.162,21.297,21.107,21.268,8251328,0
2010-09-07,21.162,21.412,21.098,21.291,12544598,0
2010-09-08,21.339,21.577,21.313,21.404,11062689,0
2010-09-09,21.534,21.593,21.366,21.5,7565449,0
2010-09-10,21.556,21.686,21.38,21.643,10615693,0
2010-09-13,21.669,21.762,21.548,21.73,11231530,0
2010-09-14,21.722,21.762,21.426,21.57,13703617,0
2010-09-15,21.54,21.669,21.441,21.608,10696552,0
2010-09-16,21.608,21.722,21.483,21.563,10019490,0
2010-09-17,21.617,21.955,21.601,21.852,18637674,0
2010-09-20,21.939,22.299,21.93,22.25,14900349,0
2010-09-21,22.34,22.402,22.172,22.234,46765475,0
2010-09-22,22.132,22.325,22.059,22.258,41424610,0
2010-09-23,22.099,22.402,22.036,22.146,38997550,0
2010-09-24,22.258,22.348,22.059,22.099,15589038,0
2010-09-27,22.139,22.219,22.074,22.082,11475561,0
2010-09-28,22.146,22.393,22.082,22.348,12365624,0
2010-09-29,22.059,22.172,21.77,21.899,12740108,0
2010-09-30,21.968,22.026,21.631,21.691,13855502,0
2010-10-01,21.694,21.861,21.563,21.828,11121674,0
2010-10-04,21.563,21.715,21.357,21.388,11712099,0
2010-10-05,21.563,21.762,21.518,21.715,13676920,0
2010-10-06,21.686,21.828,21.677,21.753,10146729,0
2010-10-07,21.899,21.922,21.778,21.844,7204506,0
2010-10-08,21.844,21.904,21.686,21.73,8144533,0
2010-10-11,21.715,22.051,21.715,21.89,7244417,0
2010-10-12,21.828,21.987,21.686,21.786,9946154,0
2010-10-13,21.867,21.939,21.786,21.876,11011233,0
2010-10-14,21.947,22.124,21.883,22.011,10254794,0
2010-10-15,22.154,22.181,21.745,21.762,24383689,0
2010-10-18,21.836,21.867,21.563,21.867,12139990,0
2010-10-19,21.626,21.715,21.297,21.474,13669947,0
2010-10-20,21.456,21.707,21.441,21.518,9023279,0
2010-10-21,21.601,21.739,21.534,21.694,9492853,0
2010-10-22,21.677,21.722,21.548,21.57,6049503,0
2010-10-25,21.601,21.786,21.593,21.73,10253527,0
2010-10-26,21.608,21.669,21.357,21.492,11754253,0
2010-10-27,21.396,21.593,21.366,21.5,12559357,0
2010-10-28,21.575,21.623,21.391,21.591,10167345,0
2010-10-29,21.576,21.619,21.371,21.522,9966677,0
2010-11-01,21.651,21.861,21.54,21.66,11157173,0
2010-11-02,21.692,21.794,21.435,21.53,11745906,0
2010-11-03,21.518,21.563,21.154,21.322,16390030,0
2010-11-04,21.322,21.518,21.252,21.465,12608042,0
2010-11-05,21.518,21.526,21.219,21.357,11518069,0
2010-11-08,21.236,21.304,21.035,21.178,8932190,0
2010-11-09,21.196,21.196,20.937,21.004,10151112,0
2010-11-10,20.955,21.133,20.898,21.049,12811459,0
2010-11-11,21.004,21.049,20.913,21.019,7560586,0
2010-11-12,20.937,21.083,20.802,20.82,13301150,0
2010-11-15,20.777,21.339,20.747,21.057,17564490,0
2010-11-16,20.889,20.999,20.684,20.838,12308683,0
2010-11-17,20.937,20.981,20.643,20.77,10323211,0
2010-11-18,20.913,21.116,20.889,21.057,10416328,0
2010-11-19,20.802,20.898,20.684,20.762,19476768,0
2010-11-22,20.701,20.802,20.562,20.722,11653220,0
2010-11-23,20.554,20.562,20.347,20.45,11361151,0
2010-11-24,20.562,20.668,20.459,20.523,7602124,0
2010-11-26,20.45,20.523,20.441,20.441,2688266,0
2010-11-29,20.395,20.395,20.084,20.338,10250774,0
2010-11-30,20.147,20.327,20.081,20.195,14100602,0
2010-12-01,20.539,20.539,20.338,20.45,10824259,0
2010-12-02,20.506,20.701,20.417,20.678,10120197,0
2010-12-03,20.587,20.747,20.492,20.73,11158526,0
2010-12-06,20.677,20.794,20.643,20.714,18601166,0
2010-12-07,20.78,20.815,20.603,20.669,10502971,0
2010-12-08,20.714,20.747,20.539,20.722,8656357,0
2010-12-09,20.764,20.78,20.603,20.724,6748704,0
2010-12-10,20.777,20.882,20.73,20.838,9799603,0
2010-12-13,20.867,21.125,20.802,21.012,11965978,0
2010-12-14,21.019,21.243,21.004,21.243,11447003,0
2010-12-15,21.268,21.509,21.21,21.322,12069754,0
2010-12-16,21.323,21.443,21.284,21.383,8128490,0
2010-12-17,21.341,21.383,21.148,21.196,14774404,0
2010-12-20,21.243,21.291,21.187,21.21,9173753,0
2010-12-21,21.283,21.348,21.027,21.09,18650431,0
2010-12-22,21.124,21.21,21.024,21.073,12048082,0
2010-12-23,21.073,21.203,21.018,21.055,8726605,0
2010-12-27,21.01,21.292,20.978,21.203,7835980,0
2010-12-28,21.306,21.35,21.178,21.277,10619000,0
2010-12-29,21.3,21.387,21.244,21.244,6847306,0
2010-12-30,21.211,21.286,21.14,21.16,5920213,0
2010-12-31,21.166,21.307,21.127,21.184,7778875,0
2011-01-03,21.323,21.383,21.252,21.269,15723838,0
2011-01-04,21.341,21.35,21.161,21.203,17772062,0
2011-01-05,21.243,21.284,20.969,21.115,17497859,0
2011-01-06,21.073,21.187,20.885,20.934,15023959,0
2011-01-07,20.996,21.032,20.833,20.902,13929255,0
2011-01-10,20.823,20.918,20.788,20.856,13004074,0
2011-01-11,20.864,20.87,20.62,20.749,13369080,0
2011-01-12,20.823,21.024,20.764,21.024,10866861,0
2011-01-13,20.978,21.024,20.885,20.987,9557036,0
2011-01-14,20.942,21.002,20.85,20.934,8083623,0
2011-01-18,20.978,20.978,20.788,20.87,10653597,0
2011-01-19,20.823,20.942,20.708,20.749,8472938,0
2011-01-20,20.756,20.996,20.708,20.926,10673688,0
2011-01-21,21.002,21.141,20.951,21.115,22489363,0
2011-01-24,21.073,21.169,21.038,21.064,10769772,0
2011-01-25,21.038,21.106,20.942,21.089,8859155,0
2011-01-26,21.169,21.203,21.002,21.01,8604013,0
2011-01-27,21.032,21.553,21.002,21.35,16866835,0
2011-01-28,21.399,21.421,20.894,20.894,12890203,0
2011-01-31,20.967,20.986,20.388,20.405,18830825,0
2011-02-01,20.538,20.611,20.425,20.474,12954210,0
2011-02-02,20.579,20.587,20.457,20.483,12105802,0
2011-02-03,20.377,20.797,20.336,20.66,13169616,0
2011-02-04,20.628,20.87,20.514,20.823,8758049,0
2011-02-07,20.951,21.106,20.894,20.926,14285274,0
2011-02-08,20.996,21.038,20.833,20.864,10384080,0
2011-02-09,20.864,20.934,20.756,20.842,10400027,0
2011-02-10,20.85,20.864,20.66,20.694,11529079,0
2011-02-11,20.66,20.66,20.425,20.433,12830408,0
2011-02-14,20.466,20.741,20.439,20.708,11790936,0
2011-02-15,20.546,20.749,20.523,20.749,8470817,0
2011-02-16,20.741,20.856,20.678,20.756,7851369,0
2011-02-17,20.701,20.894,20.66,20.878,6925026,0
2011-02-18,20.806,20.842,20.514,20.652,19363713,0
2011-02-22,20.523,20.669,20.36,20.562,11014262,0
2011-02-23,20.506,20.62,20.417,20.433,11482694,0
2011-02-24,20.393,20.636,20.393,20.579,11814299,0
2011-02-25,20.587,20.678,20.474,20.652,8672309,0
2011-02-28,20.729,20.919,20.705,20.911,12731829,0
2011-03-01,20.785,20.932,20.712,20.728,12212533,0
2011-03-02,20.761,20.769,20.458,20.573,11032376,0
2011-03-03,20.712,21.245,20.654,21.179,39195019,0
2011-03-04,21.196,21.414,21.124,21.414,39223188,0
2011-03-07,21.407,21.469,21.228,21.315,41707834,0
2011-03-08,21.376,21.495,21.252,21.428,16500230,0
2011-03-09,21.428,21.428,21.269,21.35,10499011,0
2011-03-10,21.262,21.387,21.17,21.278,12165240,0
2011-03-11,21.212,21.417,21.17,21.402,11316544,0
2011-03-14,21.178,21.367,21.081,21.228,13404977,0
2011-03-15,20.885,20.969,20.701,20.717,28473645,0
2011-03-16,20.694,20.694,20.231,20.231,16682797,0
2011-03-17,20.44,20.688,20.376,20.605,18212372,0
2011-03-18,20.769,20.924,20.663,20.847,16782344,0
2011-03-21,20.985,21.212,20.924,21.115,6478141,0
2011-03-22,21.674,21.795,21.286,21.3,24600942,0
2011-03-23,21.188,21.3,20.949,21.197,17937101,0
2011-03-24,21.197,21.483,21.133,21.417,12584224,0
2011-03-25,21.474,22.657,21.3,22.107,51012079,0
2011-03-28,22.155,22.182,21.829,21.862,22675771,0
2011-03-29,21.892,21.952,21.714,21.744,23060526,0
2011-03-30,21.853,22.001,21.648,21.714,23000917,0
2011-03-31,21.705,21.883,21.466,21.682,20608354,0
2011-04-01,21.744,21.869,21.657,21.705,12223073,0
2011-04-04,21.72,22.146,21.72,21.917,12693808,0
2011-04-05,21.878,22.081,21.803,22.042,13864191,0
2011-04-06,22.089,22.385,22.057,22.304,18753511,0
2011-04-07,22.295,22.354,22.115,22.213,15881738,0
2011-04-08,22.197,22.598,22.182,22.566,19748231,0
2011-04-11,22.409,22.689,22.401,22.477,13543629,0
2011-04-12,22.337,22.657,22.337,22.509,12593233,0
2011-04-13,22.542,22.558,22.322,22.418,11663697,0
2011-04-14,22.337,22.737,22.322,22.649,15402806,0
2011-04-15,22.715,22.944,22.689,22.871,15426968,0
2011-04-18,22.683,22.706,22.459,22.624,14683838,0
2011-04-19,22.706,22.821,22.442,22.517,11723808,0
2011-04-20,22.683,22.821,22.598,22.721,12690832,0
2011-04-21,22.683,22.927,22.657,22.821,10804029,0
2011-04-25,22.706,22.854,22.649,22.753,7243969,0
2011-04-26,22.821,23.108,22.821,23.065,13528308,0
2011-04-27,23.058,23.331,23.058,23.198,14325517,0
2011-04-28,23.322,23.377,23.091,23.207,13870963,0
2011-04-29,23.245,23.287,22.881,23.051,10308027,0
2011-05-02,23.166,23.434,23.157,23.338,12529241,0
2011-05-03,23.377,23.747,23.346,23.649,28110959,0
2011-05-04,23.502,23.616,23.304,23.55,14404590,0
2011-05-05,23.453,23.567,23.254,23.371,10961868,0
2011-05-06,23.487,23.625,23.41,23.494,10268176,0
2011-05-09,23.494,23.625,23.304,23.559,8667379,0
2011-05-10,23.574,23.641,23.346,23.634,9790592,0
2011-05-11,23.41,23.689,23.402,23.592,12586070,0
2011-05-12,23.541,23.756,23.386,23.713,12123658,0
2011-05-13,23.641,23.782,23.532,23.634,11823167,0
2011-05-16,23.641,23.764,23.574,23.616,8266539,0
2011-05-17,23.518,23.541,23.207,23.502,14002244,0
2011-05-18,23.47,23.672,23.338,23.672,11459638,0
2011-05-19,23.706,23.706,23.322,23.462,10808550,0
2011-05-20,23.363,23.41,23.065,23.27,12460281,0
2011-05-23,23.065,23.175,22.968,23.131,10042407,0
2011-05-24,23.157,23.296,23.05,23.175,7098637,0
2011-05-25,23.034,23.232,22.985,23.198,8858181,0
2011-05-26,23.108,23.346,23.058,23.304,9615342,0
2011-05-27,23.331,23.377,23.232,23.354,5620440,0
2011-05-31,23.473,23.591,23.365,23.591,9401720,0
2011-06-01,23.55,23.592,23.166,23.19,12389589,0
2011-06-02,23.175,23.175,22.977,23.042,9854197,0
2011-06-03,22.877,23.001,22.848,22.952,12168963,0
2011-06-06,22.795,23.009,22.517,22.944,17020565,0
2011-06-07,22.971,23.187,22.946,22.963,9611592,0
2011-06-08,22.937,23.012,22.84,22.903,11624265,0
2011-06-09,22.979,23.012,22.822,22.855,14169833,0
2011-06-10,22.805,22.83,22.499,22.515,13995318,0
2011-06-13,22.525,22.706,22.493,22.64,12649689,0
2011-06-14,22.737,22.821,22.697,22.715,12506697,0
2011-06-15,22.55,22.729,22.409,22.493,10253686,0
2011-06-16,22.298,22.656,22.298,22.53,11383606,0
2011-06-17,22.673,22.813,22.507,22.572,13956598,0
2011-06-20,22.574,22.838,22.542,22.812,8745379,0
2011-06-21,22.937,23.061,22.84,22.954,18855969,0
2011-06-22,22.895,23.069,22.745,22.753,9622951,0
2011-06-23,24.197,24.232,23.651,24.057,42944016,0
2011-06-24,23.999,24.049,23.709,23.735,23062690,0
2011-06-27,23.818,23.882,23.237,23.353,23375120,0
2011-06-28,23.443,23.51,23.376,23.462,12999809,0
2011-06-29,23.47,23.768,23.462,23.683,13418292,0
2011-06-30,23.781,24.067,23.771,24.031,13485629,0
2011-07-01,24.057,24.188,24.023,24.188,9790295,0
2011-07-05,24.092,24.24,24.057,24.197,10935043,0
2011-07-06,24.188,24.299,24.125,24.249,10765128,0
2011-07-07,24.249,24.408,24.188,24.372,13756602,0
2011-07-08,24.283,24.347,24.023,24.165,11213774,0
2011-07-11,23.983,24.083,23.874,23.976,8689709,0
2011-07-12,23.899,24.157,23.851,24.075,11274420,0
2011-07-13,24.148,24.364,23.999,24.092,10491956,0
2011-07-14,24.075,24.307,23.925,24.148,10292771,0
2011-07-15,24.148,24.197,23.865,24.04,13653189,0
2011-07-18,23.882,23.968,23.651,23.785,11835453,0
2011-07-19,23.833,24.014,23.777,23.909,13342628,0
2011-07-20,23.917,24.157,23.818,23.976,11664492,0
2011-07-21,24.142,24.674,24.092,24.531,15311817,0
2011-07-22,24.556,24.571,24.355,24.473,8636490,0
2011-07-25,24.249,24.49,24.197,24.24,9752099,0
2011-07-26,24.216,24.257,24.04,24.1,10449504,0
2011-07-27,24.023,24.125,23.717,23.741,15335751,0
2011-07-28,23.824,24.355,23.824,24.108,18480895,0
2011-07-29,23.935,24.024,23.69,23.784,13371952,0
2011-08-01,24.116,24.142,23.443,23.692,16948957,0
2011-08-02,23.9,24.05,23.262,23.27,19045490,0
2011-08-03,23.294,23.494,23.029,23.478,19287764,0
2011-08-04,23.229,23.237,22.539,22.555,19889741,0
2011-08-05,22.729,23.069,22.09,22.762,23394277,0
2011-08-08,22.148,22.555,21.876,21.891,38969324,0
2011-08-09,22.125,22.522,21.317,22.49,29136335,0
2011-08-10,22.298,22.547,21.876,21.959,27210464,0
2011-08-11,22.207,23.277,22.175,23.069,25674353,0
2011-08-12,23.251,23.376,22.963,23.212,16498456,0
2011-08-15,23.37,23.402,23.054,23.376,12984498,0
2011-08-16,23.402,23.741,23.127,23.56,13695061,0
2011-08-17,23.643,23.833,23.502,23.66,10505756,0
2011-08-18,23.259,23.402,22.903,23.111,19540362,0
2011-08-19,22.946,23.434,22.921,23.135,19669376,0
2011-08-22,23.487,23.768,23.187,23.277,16035491,0
2011-08-23,23.394,23.882,23.37,23.865,14716059,0
2011-08-24,23.792,24.023,23.7,23.992,15540215,0
2011-08-25,23.976,23.976,23.494,23.635,12505466,0
2011-08-26,23.56,23.976,23.135,23.833,13020854,0
2011-08-29,24.314,24.416,24.148,24.307,15214604,0
2011-08-30,24.172,24.314,23.874,24.165,19382636,0
2011-08-31,24.321,24.831,24.287,24.686,20338096,0
2011-09-01,24.69,24.895,24.563,24.639,14721502,0
2011-09-02,24.398,24.599,24.04,24.077,17957174,0
2011-09-06,23.666,24.352,23.538,24.27,21611740,0
2011-09-07,24.529,24.871,24.387,24.825,15703623,0
2011-09-08,24.554,25.014,24.52,24.764,14395102,0
2011-09-09,24.499,24.69,24.031,24.197,16728406,0
2011-09-12,23.934,24.439,23.818,24.43,15549708,0
2011-09-13,24.399,24.579,24.249,24.521,10794151,0
2011-09-14,24.704,24.838,24.323,24.588,13852332,0
2011-09-15,24.771,24.861,24.605,24.861,9302121,0
2011-09-16,24.924,25.335,24.871,25.335,18900668,0
2011-09-19,25.336,25.666,25.294,25.492,21869786,0
2011-09-20,25.658,26.258,25.451,26.133,22148056,0
2011-09-21,26.165,26.373,25.684,25.684,16867373,0
2011-09-22,25.144,25.625,25.046,25.412,27833483,0
2011-09-23,25.193,25.862,24.613,25.636,23664250,0
2011-09-26,25.849,25.924,25.516,25.675,22774788,0
2011-09-27,26.124,26.14,25.832,25.924,17636489,0
2011-09-28,25.853,26.047,25.553,25.595,16468348,0
2011-09-29,25.836,26.063,25.5,25.828,19483522,0
2011-09-30,25.652,26.482,25.543,26.039,19352745,0
2011-10-03,25.971,26.498,25.862,26.131,31092592,0
2011-10-04,25.785,26.633,25.686,26.633,32382157,0
2011-10-05,26.55,27.178,26.4,27.161,28732743,0
2011-10-06,27.094,27.288,26.928,27.203,27886235,0
2011-10-07,27.22,27.326,27.062,27.143,22430748,0
2011-10-10,27.505,27.571,27.372,27.523,15382199,0
2011-10-11,27.344,27.731,27.32,27.63,15591500,0
2011-10-12,27.613,27.832,27.471,27.514,14773483,0
2011-10-13,27.335,27.605,27.335,27.463,11823588,0
2011-10-14,27.613,27.665,26.977,27.194,19463279,0
2011-10-17,26.959,27.288,26.919,27.194,12046144,0
2011-10-18,27.129,27.478,26.919,27.296,14137227,0
2011-10-19,27.311,27.471,26.993,27.12,12825611,0
2011-10-20,27.161,27.389,27.044,27.194,13861396,0
2011-10-21,27.438,27.486,27.143,27.296,13440818,0
2011-10-24,27.254,27.363,27.12,27.272,12327989,0
2011-10-25,27.254,27.311,26.893,26.919,13764809,0
2011-10-26,26.928,27.279,26.752,27.254,13849607,0
2011-10-27,27.816,27.89,27.161,27.657,22547231,0
2011-10-28,27.152,27.414,26.617,26.902,24563522,0
2011-10-31,26.894,26.894,26.465,26.482,12787250,0
2011-11-01,26.047,26.617,25.994,26.249,19389874,0
2011-11-02,26.482,26.533,25.897,26.131,15243467,0
2011-11-03,26.307,26.657,26.241,26.61,15729446,0
2011-11-04,26.335,26.471,26.065,26.277,15056813,0
2011-11-07,26.153,26.373,26.072,26.316,9471202,0
2011-11-08,26.338,26.617,26.257,26.6,12975280,0
2011-11-09,26.28,26.323,25.853,25.963,12412638,0
2011-11-10,26.122,26.331,25.979,26.257,10276165,0
2011-11-11,26.533,26.785,26.515,26.648,9014551,0
2011-11-14,26.482,26.6,26.331,26.417,10217528,0
2011-11-15,26.316,26.458,26.153,26.163,11870037,0
2011-11-16,26.003,26.189,25.828,25.853,11718208,0
2011-11-17,25.845,25.897,25.42,25.677,12049295,0
2011-11-18,25.812,25.971,25.667,25.828,10455960,0
2011-11-21,25.579,25.677,25.326,25.5,10082366,0
2011-11-22,25.544,25.704,25.401,25.579,10914889,0
2011-11-23,25.442,25.516,25.275,25.275,8075420,0
2011-11-25,25.275,25.46,25.233,25.283,4039913,0
2011-11-28,25.819,26.106,25.659,26.08,12716190,0
2011-11-29,26.181,26.533,26.122,26.408,11674026,0
2011-11-30,27.013,27.441,26.961,27.432,17306983,0
2011-12-01,27.062,27.748,27.053,27.581,15743250,0
2011-12-02,27.696,27.839,27.455,27.471,17293765,0
2011-12-05,27.562,27.823,27.397,27.523,18091743,0
2011-12-06,27.555,27.962,27.513,27.768,13267692,0
2011-12-07,27.768,28.267,27.723,28.106,15406014,0
2011-12-08,27.866,28.216,27.866,27.929,12594807,0
2011-12-09,28.054,28.216,27.912,28.115,9277125,0
2011-12-12,27.974,28.158,27.682,27.816,10485710,0
2011-12-13,27.926,28.234,27.89,28.11,12629951,0
2011-12-14,28.041,28.376,27.959,28.286,13576752,0
2011-12-15,28.486,28.838,28.452,28.729,13759974,0
2011-12-16,28.851,28.924,28.57,28.69,18388607,0
2011-12-19,28.753,29.071,28.654,28.729,9854117,0
2011-12-20,28.957,29.518,28.888,29.367,19647355,0
2011-12-21,29.259,29.584,29.241,29.584,9711781,0
2011-12-22,29.51,29.629,29.34,29.418,10801161,0
2011-12-23,29.457,29.536,29.321,29.433,10527530,0
2011-12-27,29.418,29.604,29.358,29.536,8540162,0
2011-12-28,29.554,29.586,29.34,29.395,5587905,0
2011-12-29,29.367,29.595,29.297,29.57,7661383,0
2011-12-30,29.592,29.71,29.526,29.544,6143852,0
2012-01-03,29.629,29.714,29.17,29.348,20558539,0
2012-01-04,29.266,29.321,28.915,29.069,13722275,0
2012-01-05,28.782,28.994,28.58,28.915,15589036,0
2012-01-06,28.961,29.105,28.9,28.97,9350975,0
2012-01-09,28.867,28.924,28.486,28.706,18840250,0
2012-01-10,29.028,29.386,28.908,29.307,14645522,0
2012-01-11,29.187,29.205,28.756,28.867,13382212,0
2012-01-12,28.934,28.97,28.69,28.884,10358124,0
2012-01-13,28.715,28.715,28.545,28.613,8257437,0
2012-01-17,28.698,28.943,28.504,28.545,12869171,0
2012-01-18,28.554,28.715,28.478,28.554,10703635,0
2012-01-19,28.426,28.452,27.571,27.69,30945872,0
2012-01-20,27.59,27.785,27.539,27.639,19623135,0
2012-01-23,27.657,27.723,27.476,27.485,18164862,0
2012-01-24,27.378,27.562,27.276,27.301,13515606,0
2012-01-25,27.436,27.723,27.324,27.683,20382200,0
2012-01-26,27.605,27.912,27.284,27.494,22261916,0
2012-01-27,27.547,27.547,27.097,27.332,14208724,0
2012-01-30,27.14,27.36,27.097,27.301,9773308,0
2012-01-31,27.336,27.482,26.995,27.296,13831961,0
2012-02-01,27.469,27.598,27.351,27.454,14025825,0
2012-02-02,27.562,27.562,27.233,27.351,8616764,0
2012-02-03,27.454,27.562,27.242,27.309,9867892,0
2012-02-06,27.284,27.413,27.166,27.198,7809219,0
2012-02-07,27.123,27.269,27.107,27.216,10406392,0
2012-02-08,27.132,27.225,27.031,27.156,8648724,0
2012-02-09,27.107,27.198,26.921,27.081,7622063,0
2012-02-10,26.878,27.039,26.791,27.004,9552867,0
2012-02-13,27.047,27.116,26.504,27.081,9818692,0
2012-02-14,27.013,27.116,26.8,26.961,9639342,0
2012-02-15,26.953,27.081,26.825,26.978,9982103,0
2012-02-16,26.996,27.198,26.93,27.123,10330343,0
2012-02-17,27.639,28.156,27.513,28.036,24210329,0
2012-02-21,28.073,28.096,27.301,27.36,14770922,0
2012-02-22,27.332,27.485,27.233,27.284,13740959,0
2012-02-23,27.293,27.436,27.25,27.386,8636697,0
2012-02-24,27.413,27.675,27.386,27.598,8532075,0
2012-02-27,27.476,27.714,27.404,27.639,6637611,0
2012-02-28,27.598,27.63,27.429,27.469,11035634,0
2012-02-29,27.53,27.547,27.236,27.236,12184632,0
2012-03-01,27.132,27.675,27.132,27.63,14201030,0
2012-03-02,27.56,27.696,27.473,27.587,7853592,0
2012-03-05,27.476,27.893,27.444,27.866,8129458,0
2012-03-06,27.689,27.784,27.32,27.374,10988219,0
2012-03-07,27.355,27.528,27.168,27.49,12416434,0
2012-03-08,27.721,27.833,27.62,27.749,6470836,0
2012-03-09,27.749,27.893,27.723,27.857,6743376,0
2012-03-12,27.785,28.002,27.785,27.977,7291222,0
2012-03-13,28.081,28.316,27.985,28.292,9650242,0
2012-03-14,28.284,28.469,28.267,28.402,8804778,0
2012-03-15,28.316,28.419,28.027,28.131,11304936,0
2012-03-16,28.133,28.279,28.029,28.092,10921323,0
2012-03-19,28.019,28.115,27.977,28.063,6889757,0
2012-03-20,27.977,28.123,27.937,28.002,5238585,0
2012-03-21,28.002,28.073,27.809,28.036,11501683,0
2012-03-22,27.962,28.046,27.802,27.849,28503073,0
2012-03-23,27.894,27.964,27.721,27.903,29558522,0
2012-03-26,28.056,28.432,28.021,28.432,29083636,0
2012-03-27,28.467,28.578,28.364,28.502,7580947,0
2012-03-28,28.416,28.655,28.34,28.502,11682163,0
2012-03-29,28.544,28.569,28.15,28.408,7676979,0
2012-03-30,28.511,28.715,28.426,28.57,9265990,0
2012-04-02,28.484,28.723,28.467,28.69,9909825,0
2012-04-03,28.612,28.989,28.612,28.964,13717349,0
2012-04-04,28.715,28.927,28.715,28.818,7540478,0
2012-04-05,28.69,28.827,28.604,28.8,7017853,0
2012-04-09,28.519,28.621,28.254,28.254,13152858,0
2012-04-10,28.219,28.297,27.767,27.767,13164947,0
2012-04-11,27.912,28.029,27.808,27.866,11460901,0
2012-04-12,27.922,27.922,27.696,27.833,9916205,0
2012-04-13,27.758,27.849,27.604,27.825,14132808,0
2012-04-16,27.903,28.219,27.866,28.158,12173222,0
2012-04-17,28.262,28.578,28.133,28.552,11444118,0
2012-04-18,28.502,28.818,28.408,28.706,11709650,0
2012-04-19,29.69,29.929,28.902,29.013,27473740,0
2012-04-20,29.1,29.304,28.964,29.271,16132280,0
2012-04-23,29.031,29.211,28.918,29.023,8058262,0
2012-04-24,28.936,29.166,28.927,29.047,8891975,0
2012-04-25,29.175,29.338,29.159,29.319,9202531,0
2012-04-26,29.374,29.374,28.638,28.869,16208522,0
2012-04-27,28.757,28.893,28.459,28.493,13682328,0
2012-04-30,28.416,28.586,28.364,28.534,9062680,0
2012-05-01,28.69,28.852,28.552,28.664,9719408,0
2012-05-02,28.552,28.818,28.552,28.638,7860550,0
2012-05-03,28.519,28.8,28.459,28.646,7576313,0
2012-05-04,28.56,28.869,28.502,28.534,9090665,0
2012-05-07,28.408,28.757,28.389,28.612,8718463,0
2012-05-08,28.449,28.502,28.182,28.399,12076851,0
2012-05-09,28.219,28.33,28.029,28.056,10088735,0
2012-05-10,28.262,28.484,28.192,28.38,10386750,0
2012-05-11,28.416,28.467,28.279,28.312,7569605,0
2012-05-14,28.182,28.38,28.012,28.14,8094715,0
2012-05-15,28.038,28.304,28.029,28.201,11905320,0
2012-05-16,28.432,28.467,28.133,28.236,11348194,0
2012-05-17,28.347,28.527,28.004,28.004,12666752,0
2012-05-18,28.075,28.211,27.876,27.979,13138048,0
2012-05-21,28.004,28.126,27.808,27.971,9268694,0
2012-05-22,27.947,28.236,27.922,28.075,10211948,0
2012-05-23,28.012,28.099,27.673,27.808,9037107,0
2012-05-24,27.884,28.236,27.841,28.211,8386363,0
2012-05-25,28.158,28.475,28.15,28.297,6195163,0
2012-05-29,28.288,28.621,28.262,28.509,8789608,0
2012-05-30,28.389,28.774,28.356,28.63,11861411,0
2012-05-31,28.569,28.792,28.372,28.509,12121916,0
2012-06-01,28.109,28.509,28.075,28.502,14444581,0
2012-06-04,29.091,29.134,28.459,28.783,18498801,0
2012-06-05,28.696,28.997,28.661,28.989,11619068,0
2012-06-06,29.135,29.167,28.945,29.111,16653247,0
2012-06-07,29.222,29.34,29.161,29.289,17964999,0
2012-06-08,29.211,29.401,29.15,29.393,8843576,0
2012-06-11,29.528,29.57,29.22,29.229,7689856,0
2012-06-12,29.328,29.401,29.047,29.287,10395722,0
2012-06-13,29.201,29.457,29.175,29.255,7736592,0
2012-06-14,29.319,29.784,29.295,29.546,13706742,0
2012-06-15,29.627,29.679,29.249,29.274,18626361,0
2012-06-18,29.201,29.62,29.175,29.57,9874560,0
2012-06-19,29.724,29.843,29.672,29.784,9548385,0
2012-06-20,29.724,29.799,29.457,29.707,10147666,0
2012-06-21,29.799,29.912,29.681,29.751,9986988,0
2012-06-22,29.834,30.259,29.766,30.241,34299477,0
2012-06-25,28.989,29.436,28.963,29.185,21958784,0
2012-06-26,29.161,29.66,29.161,29.515,10110621,0
2012-06-27,29.783,30.077,29.687,30.006,7074040,0
2012-06-28,29.921,30.033,29.644,29.996,14231391,0
2012-06-29,30.184,30.741,30.184,30.741,13085837,0
2012-07-02,30.558,31.08,30.534,30.828,18337160,0
2012-07-03,30.664,30.664,30.015,30.135,14059403,0
2012-07-05,30.103,30.205,29.955,30.015,9098570,0
2012-07-06,29.86,30.085,29.669,29.878,8905894,0
2012-07-09,29.775,30.241,29.756,30.232,8563468,0
2012-07-10,30.3,30.318,29.903,29.973,12324900,0
2012-07-11,30.042,30.103,29.723,29.86,10455038,0
2012-07-12,29.817,30.268,29.749,30.135,11290352,0
2012-07-13,30.213,30.646,30.18,30.534,9825130,0
2012-07-16,30.567,30.722,30.37,30.585,8550883,0
2012-07-17,30.637,31.128,30.585,31.062,10976788,0
2012-07-18,30.991,31.208,30.932,31.153,9422522,0
2012-07-19,31.163,31.208,31.007,31.208,8470157,0
2012-07-20,31.128,31.128,30.549,30.576,12053049,0
2012-07-23,30.3,30.37,30.128,30.187,8393872,0
2012-07-24,30.213,30.213,29.817,29.98,7384803,0
2012-07-25,30.049,30.343,29.766,30.17,7696144,0
2012-07-26,30.576,31.033,30.351,30.905,10781169,0
2012-07-27,31.071,31.235,31.024,31.119,17629561,0
2012-07-30,31.033,31.071,30.704,30.759,8521288,0
2012-07-31,30.81,30.905,30.664,30.732,8829314,0
2012-08-01,30.842,31.08,30.681,30.732,8150702,0
2012-08-02,28.556,28.892,27.977,28.099,50418527,0
2012-08-03,28.453,28.574,28.117,28.176,21210705,0
2012-08-06,28.298,28.333,28.083,28.133,13345886,0
2012-08-07,28.22,28.298,28.075,28.092,9394085,0
2012-08-08,28.092,28.092,27.625,27.709,15621274,0
2012-08-09,27.736,27.823,27.383,27.427,17773500,0
2012-08-10,27.435,27.572,27.337,27.391,19730977,0
2012-08-13,27.337,27.375,27.175,27.253,14834499,0
2012-08-14,27.279,27.41,27.192,27.391,14086701,0
2012-08-15,27.337,27.615,27.337,27.522,11441807,0
2012-08-16,27.503,27.684,27.41,27.556,11497116,0
2012-08-17,27.641,27.684,27.167,27.253,15854364,0
2012-08-20,27.2,27.383,27.08,27.366,13909437,0
2012-08-21,27.356,27.484,27.2,27.297,10648918,0
2012-08-22,27.236,27.46,27.228,27.46,10301107,0
2012-08-23,27.556,27.977,27.522,27.754,17886588,0
2012-08-24,27.864,28.264,27.798,28.117,13629114,0
2012-08-27,28.159,28.471,28.028,28.392,12876584,0
2012-08-28,28.298,28.617,28.255,28.453,12350007,0
2012-08-29,28.402,28.59,28.281,28.402,9627575,0
2012-08-30,28.298,28.462,28.264,28.375,7031395,0
2012-08-31,28.522,28.712,28.357,28.497,8496389,0
2012-09-04,28.522,28.686,28.402,28.609,7773184,0
2012-09-05,28.661,28.754,28.349,28.556,10100160,0
2012-09-06,28.772,28.917,28.565,28.917,8804643,0
2012-09-07,28.901,28.989,28.59,28.745,9070587,0
2012-09-10,28.661,28.764,28.599,28.609,9222141,0
2012-09-11,28.973,29.135,28.876,28.973,12350278,0
2012-09-12,28.989,29.082,28.917,29.006,8054368,0
2012-09-13,28.963,29.222,28.816,29.101,11658806,0
2012-09-14,29.073,29.135,28.609,28.696,13612257,0
2012-09-17,28.745,28.825,28.426,28.547,19768534,0
2012-09-18,28.488,28.642,28.366,28.402,16967592,0
2012-09-19,28.505,28.574,28.357,28.402,12825014,0
2012-09-20,28.357,28.574,28.333,28.556,12031634,0
2012-09-21,28.635,29.101,28.556,29.013,13841938,0
2012-09-24,29.006,29.315,28.936,29.239,10608065,0
2012-09-25,29.397,29.559,29.274,29.322,13155099,0
2012-09-26,29.322,29.397,29.013,29.056,9980166,0
2012-09-27,29.249,29.34,29.151,29.222,7850422,0
2012-09-28,29.161,29.239,29.04,29.135,24296375,0
2012-10-01,29.167,29.461,29.161,29.274,23632496,0
2012-10-02,29.34,29.479,29.135,29.307,10609888,0
2012-10-03,29.289,31.033,29.118,29.265,8582322,0
2012-10-04,29.23,29.604,29.221,29.379,8321042,0
2012-10-05,29.463,29.508,29.257,29.332,7638760,0
2012-10-08,29.238,29.369,29.099,29.265,5946830,0
2012-10-09,29.202,29.35,28.979,28.979,8778932,0
2012-10-10,28.979,29.118,28.792,29.002,12172511,0
2012-10-11,29.054,29.118,28.706,28.732,11896137,0
2012-10-12,28.82,29.038,28.748,28.855,7316873,0
2012-10-15,28.82,30.127,28.775,29.586,25574488,0
2012-10-16,29.691,29.961,29.655,29.761,11177008,0
2012-10-17,29.884,30.032,29.813,29.979,6862538,0
2012-10-18,29.909,29.971,29.821,29.902,7031783,0
2012-10-19,29.865,29.892,29.422,29.481,9805128,0
2012-10-22,29.341,29.683,29.274,29.683,11092214,0
2012-10-23,29.397,29.43,28.864,28.985,11610564,0
2012-10-24,28.644,28.959,28.514,28.82,14362616,0
2012-10-25,28.969,29.412,28.897,29.412,19225527,0
2012-10-26,29.481,29.498,29.159,29.315,10509720,0
2012-10-31,29.298,29.379,28.802,28.994,9117835,0
2012-11-01,29.184,29.526,29.159,29.192,13158942,0
2012-11-02,29.35,29.43,28.922,28.932,17033243,0
2012-11-05,28.864,28.959,28.748,28.855,8760984,0
2012-11-06,28.951,29.166,28.811,29.011,8651407,0
2012-11-07,28.82,28.871,28.19,28.444,10594246,0
2012-11-08,28.374,28.436,28.007,28.007,8220440,0
2012-11-09,27.931,28.288,27.895,28.105,8025930,0
2012-11-12,28.024,28.123,27.833,27.85,9186976,0
2012-11-13,27.738,28.079,27.685,27.793,7678084,0
2012-11-14,27.774,27.817,27.363,27.45,13094144,0
2012-11-15,27.363,27.363,26.718,26.867,26420341,0
2012-11-16,26.84,27.756,26.812,27.651,21577921,0
2012-11-19,27.825,27.949,27.71,27.931,9448174,0
2012-11-20,27.949,28.071,27.783,28.033,7452067,0
2012-11-21,28.123,28.279,27.94,28.262,6394689,0
2012-11-23,28.34,28.488,28.297,28.444,3960809,0
2012-11-26,28.348,28.54,28.244,28.54,7783195,0
2012-11-27,28.514,28.619,28.401,28.436,7885736,0
2012-11-28,28.34,28.584,27.989,28.54,7011440,0
2012-11-29,28.653,28.811,28.567,28.619,6897773,0
2012-11-30,28.584,28.601,28.374,28.453,9851090,0
2012-12-03,28.523,28.671,28.253,28.488,10723673,0
2012-12-04,28.548,28.628,28.279,28.514,8326609,0
2012-12-05,28.523,28.732,28.419,28.591,9612187,0
2012-12-06,28.567,28.671,28.374,28.531,6361849,0
2012-12-07,28.34,28.531,28.227,28.392,8347185,0
2012-12-10,28.34,28.653,28.304,28.609,7919194,0
2012-12-11,28.679,28.985,28.591,28.837,8554002,0
2012-12-12,29.143,29.257,28.846,28.959,12800453,0
2012-12-13,28.897,28.951,28.514,28.591,10443441,0
2012-12-14,28.419,28.679,28.392,28.54,8747745,0
2012-12-17,28.531,28.74,28.479,28.601,11667729,0
2012-12-18,28.619,28.864,28.488,28.792,19059720,0
2012-12-19,28.758,28.811,28.365,28.401,10167035,0
2012-12-20,28.365,28.453,28.2,28.401,8376642,0
2012-12-21,28.332,28.462,28.061,28.392,15826053,0
2012-12-24,28.27,28.382,28.181,28.304,3217659,0
2012-12-26,28.322,28.34,28.079,28.209,4708182,0
2012-12-27,28.147,28.209,27.774,28.024,7867876,0
2012-12-28,27.841,28.123,27.793,27.817,7437827,0
2012-12-31,28.2,28.54,28.052,28.419,14293114,0
2013-01-02,28.947,28.947,28.647,28.832,13787586,0
2013-01-03,28.851,29.333,28.752,29.298,11664083,0
2013-01-04,29.381,29.466,29.165,29.398,9792685,0
2013-01-07,29.324,29.564,29.274,29.44,6861241,0
2013-01-08,29.407,29.669,29.398,29.521,10955384,0
2013-01-09,29.53,29.696,29.431,29.687,13321353,0
2013-01-10,29.75,30.066,29.696,30.049,9011616,0
2013-01-11,29.979,30.172,29.926,30.085,8017760,0
2013-01-14,30.085,30.235,30.066,30.162,6358810,0
2013-01-15,29.995,30.295,29.987,30.235,9268766,0
2013-01-16,30.146,30.323,30.128,30.263,7123010,0
2013-01-17,30.34,30.375,30.128,30.207,7625897,0
2013-01-18,30.154,30.393,30.057,30.375,8422967,0
2013-01-22,30.295,30.727,30.253,30.717,10567732,0
2013-01-23,30.631,30.772,30.507,30.765,14467593,0
2013-01-24,30.798,31.704,30.765,31.564,24315553,0
2013-01-25,31.61,32.359,31.6,32.342,22734980,0
2013-01-28,31.891,32.226,31.766,32.094,14789520,0
2013-01-29,31.935,32.314,31.916,32.207,10779649,0
2013-01-30,32.191,32.324,32.04,32.278,12460781,0
2013-01-31,32.166,32.306,31.529,31.854,16187638,0
2013-02-01,32.103,32.587,32.031,32.535,13403101,0
2013-02-04,32.166,32.438,32.066,32.191,9713637,0
2013-02-05,32.324,32.695,32.174,32.181,12214063,0
2013-02-06,32.103,32.383,32.076,32.217,17282535,0
2013-02-07,32.244,32.41,31.98,32.166,9109778,0
2013-02-08,32.174,32.642,32.166,32.642,9600438,0
2013-02-11,32.483,32.685,32.438,32.551,6034038,0
2013-02-12,32.535,32.578,32.191,32.191,7595122,0
2013-02-13,32.166,32.198,31.759,31.839,13561249,0
2013-02-14,31.785,32.35,31.766,32.244,8404826,0
2013-02-15,32.342,32.464,32.156,32.244,7989309,0
2013-02-19,32.244,32.594,32.244,32.56,6259297,0
2013-02-20,32.483,32.604,32.324,32.342,6551238,0
2013-02-21,32.27,32.42,32.181,32.342,8013170,0
2013-02-22,32.359,32.587,32.359,32.528,5703913,0
2013-02-25,32.594,32.695,32.031,32.031,8825419,0
2013-02-26,32.207,32.42,32.014,32.076,7592266,0
2013-02-27,32.103,32.808,32.005,32.703,8361200,0
2013-02-28,32.676,32.744,32.393,32.587,10583528,0
2013-03-01,32.519,32.834,32.428,32.744,11064223,0
2013-03-04,32.113,32.57,32.113,32.56,8168013,0
2013-03-05,32.614,33.142,32.614,33.114,8694676,0
2013-03-06,33.151,33.363,33.046,33.283,8201902,0
2013-03-07,33.302,33.328,33.064,33.082,8670341,0
2013-03-08,33.097,33.188,32.878,32.967,11949285,0
2013-03-11,32.869,33.196,32.844,33.073,7618300,0
2013-03-12,33.082,33.689,33.082,33.689,11647699,0
2013-03-13,33.636,33.995,33.461,33.928,10850698,0
2013-03-14,33.938,34.033,33.611,33.919,14035698,0
2013-03-15,33.91,34.358,33.725,34.343,14998935,0
2013-03-18,33.882,34.491,33.855,34.271,10236274,0
2013-03-19,34.316,34.738,34.244,34.676,10990005,0
2013-03-20,34.808,35.224,34.712,35.144,14233780,0
2013-03-21,35.09,35.17,34.975,35.002,9904870,0
2013-03-22,35.204,35.682,35.082,35.602,29313645,0
2013-03-25,35.665,35.665,35.249,35.487,29762570,0
2013-03-26,35.524,35.909,35.392,35.857,7694168,0
2013-03-27,35.691,35.989,35.575,35.944,6572512,0
2013-03-28,36.095,36.361,35.972,36.308,12352386,0
2013-04-01,36.245,36.456,36.077,36.26,7502897,0
2013-04-02,36.298,36.837,36.288,36.737,10354388,0
2013-04-03,36.642,36.773,36.399,36.509,13559919,0
2013-04-04,36.409,36.633,36.143,36.248,9671680,0
2013-04-05,35.751,36.234,35.601,36.098,7303483,0
2013-04-08,36.02,36.215,35.682,36.206,8101512,0
2013-04-09,36.18,36.444,36.153,36.294,9781394,0
2013-04-10,36.385,36.642,36.162,36.613,8547359,0
2013-04-11,36.686,36.847,36.501,36.714,7805199,0
2013-04-12,36.472,36.89,36.463,36.818,8095593,0
2013-04-15,36.763,36.89,36.18,36.224,10141313,0
2013-04-16,36.463,36.536,36.055,36.501,11107507,0
2013-04-17,36.34,36.545,36.03,36.275,9688836,0
2013-04-18,36.198,36.294,35.832,36.047,9605782,0
2013-04-19,36.206,36.678,36.02,36.579,9262866,0
2013-04-22,36.594,37.335,36.399,37.271,12244856,0
2013-04-23,37.532,38.108,37.335,37.601,9918936,0
2013-04-24,37.565,37.583,36.793,36.847,7670535,0
2013-04-25,36.284,36.367,35.583,35.751,15607337,0
2013-04-26,35.674,35.921,35.307,35.807,12359092,0
2013-04-29,35.674,35.807,35.39,35.475,7559608,0
2013-04-30,35.406,35.406,34.827,35.307,13340820,0
2013-05-01,35.085,35.406,34.827,35.307,11204921,0
2013-05-02,35.457,35.583,35.263,35.567,9265055,0
2013-05-03,35.877,35.904,35.609,35.735,6957670,0
2013-05-06,35.665,35.699,35.423,35.574,6555338,0
2013-05-07,35.716,35.735,35.246,35.574,9161004,0
2013-05-08,35.609,35.725,35.166,35.272,8640031,0
2013-05-09,35.299,35.557,34.952,35.494,8611061,0
2013-05-10,35.609,35.991,35.503,35.991,8691021,0
2013-05-13,35.911,36.409,35.788,36.392,8213423,0
2013-05-14,36.444,37.619,36.399,37.523,18882757,0
2013-05-15,37.532,40.525,37.476,39.413,37528231,0
2013-05-16,38.838,39.593,37.895,38.021,29316986,0
2013-05-17,38.213,38.606,37.955,38.491,12520916,0
2013-05-20,38.543,39.238,38.533,38.9,10725652,0
2013-05-21,38.952,39.505,38.624,39.166,11426031,0
2013-05-22,39.858,42.208,39.858,41.246,28514355,0
2013-05-23,41.049,41.974,40.775,41.78,13450450,0
2013-05-24,41.387,42.267,40.723,42.135,14180524,0
2013-05-28,42.341,43.406,42.18,42.382,16922181,0
2013-05-29,41.914,42.037,41.079,41.519,11052885,0
2013-05-30,41.763,42.516,41.628,41.797,11089427,0
2013-05-31,41.62,42.169,40.888,40.898,13827445,0
2013-06-03,41.867,44.062,41.558,42.305,30810098,0
2013-06-04,41.805,42.828,41.246,41.628,24201528,0
2013-06-05,41.538,41.849,40.685,41.042,15708902,0
2013-06-06,41.229,42.037,40.818,41.78,14001661,0
2013-06-07,41.859,42.226,41.646,42.226,12601720,0
2013-06-10,42.314,42.509,41.876,42.057,8259129,0
2013-06-11,41.78,42.418,41.558,42.037,10465633,0
2013-06-12,42.305,42.606,41.387,41.397,9946390,0
2013-06-13,41.129,42,41.112,41.931,9578869,0
2013-06-14,42,42.217,41.576,41.604,8482964,0
2013-06-17,41.753,41.849,41.006,41.282,10728799,0
2013-06-18,41.424,41.78,41.299,41.646,8049645,0
2013-06-19,41.424,41.805,40.917,40.935,8804125,0
2013-06-20,40.723,40.775,39.396,39.63,14096949,0
2013-06-21,40.009,40.952,39.848,40.65,17229661,0
2013-06-24,40.287,40.855,39.904,40.42,9832198,0
2013-06-25,40.685,40.685,40.064,40.16,7817314,0
2013-06-26,40.5,41.529,40.205,41.309,10170602,0
2013-06-27,41.397,41.646,41.042,41.157,6639621,0
2013-06-28,40.899,41.361,39.715,39.725,18384742,0
2013-07-01,40.054,40.48,39.671,39.841,11270916,0
2013-07-02,39.724,40.227,39.304,39.409,11745190,0
2013-07-03,39.376,39.376,38.489,38.811,8110691,0
2013-07-05,39.187,39.646,38.892,39.581,6101844,0
2013-07-08,39.476,39.798,39.331,39.393,7543452,0
2013-07-09,39.67,40.038,39.544,39.904,6809691,0
2013-07-10,39.831,40.362,39.831,40.19,5886218,0
2013-07-11,40.764,41.337,40.656,41.239,9569780,0
2013-07-12,40.908,41.221,40.54,41.042,9594064,0
2013-07-15,40.908,40.925,40.352,40.459,6610600,0
2013-07-16,40.486,40.782,40.218,40.306,5040177,0
2013-07-17,40.476,40.711,39.876,39.876,9208334,0
2013-07-18,39.976,39.995,39.285,39.376,9107811,0
2013-07-19,39.409,39.724,38.999,39.591,10183259,0
2013-07-22,39.654,40.315,39.544,40.315,8157547,0
2013-07-23,40.334,40.603,40.056,40.486,7803951,0
2013-07-24,40.506,40.665,39.876,39.95,5845765,0
2013-07-25,39.267,40.721,38.973,39.358,14528576,0
2013-07-26,39.258,39.662,38.66,39.62,9179965,0
2013-07-29,39.512,39.704,39.151,39.206,9906017,0
2013-07-30,39.438,39.466,38.559,38.821,10979960,0
2013-07-31,38.938,39.107,38.693,38.738,8886651,0
2013-08-01,39.151,39.628,38.938,39.409,8597904,0
2013-08-02,39.485,39.67,39.206,39.275,6900385,0
2013-08-05,39.161,39.409,38.882,39.082,6669700,0
2013-08-06,39.187,39.771,38.928,39.544,7638646,0
2013-08-07,39.384,39.485,39.142,39.187,5257646,0
2013-08-08,39.438,39.591,38.872,39.419,6620559,0
2013-08-09,39.234,39.512,38.963,39.142,4675809,0
2013-08-12,38.872,38.928,38.532,38.623,6895352,0
2013-08-13,38.55,38.855,38.309,38.821,7249678,0
2013-08-14,38.685,39.142,38.443,38.463,5688316,0
2013-08-15,38.131,38.184,37.371,37.61,8105343,0
2013-08-16,37.494,37.754,36.964,37.342,9470967,0
2013-08-19,37.172,37.835,37.145,37.584,7778071,0
2013-08-20,37.584,37.862,37.244,37.244,6784903,0
2013-08-21,37.18,37.379,36.929,37.02,7582148,0
2013-08-22,37.064,37.457,36.831,37.324,5152138,0
2013-08-23,37.414,37.933,37.333,37.844,7449293,0
2013-08-26,37.844,38.103,37.702,38.006,7910953,0
2013-08-27,37.637,37.682,37.18,37.333,6696181,0
2013-08-28,37.351,37.78,37.064,37.655,6805055,0
2013-08-29,37.565,37.808,37.371,37.439,4985138,0
2013-08-30,37.448,37.466,37.099,37.351,6653490,0
2013-09-03,37.638,37.738,37.224,37.378,5629624,0
2013-09-04,37.405,37.629,37.233,37.62,7755910,0
2013-09-05,37.557,37.557,37.017,37.378,7122734,0
2013-09-06,37.466,37.808,37.288,37.531,8081376,0
2013-09-09,37.584,37.923,37.584,37.897,8059097,0
2013-09-10,38.062,38.181,37.847,38.09,5215813,0
2013-09-11,38.175,38.785,38.047,38.758,7284297,0
2013-09-12,38.711,39.206,38.633,39.132,7327664,0
2013-09-13,39.155,39.155,38.785,39.027,5141474,0
2013-09-16,39.752,40.693,39.752,40.442,11400403,0
2013-09-17,40.396,40.738,40.387,40.673,6524922,0
2013-09-18,40.746,41.786,40.683,41.676,11629456,0
2013-09-19,41.666,42.629,41.553,42.583,12131201,0
2013-09-20,42.613,42.641,41.808,41.91,11124596,0
2013-09-23,41.76,41.77,41.194,41.704,6439199,0
2013-09-24,41.537,42.217,41.448,41.944,8108324,0
2013-09-25,41.88,42.006,41.585,41.755,7580859,0
2013-09-26,41.755,42.189,41.681,42.044,4626832,0
2013-09-27,41.738,41.853,41.122,41.393,9503300,0
2013-09-30,40.952,41.695,40.944,41.464,12712165,0
2013-10-01,41.617,42.343,41.59,42.324,8833111,0
2013-10-02,42.286,42.641,41.88,42.36,6693485,0
2013-10-03,42.226,42.36,41.646,42.024,5940940,0
2013-10-04,42.133,42.92,41.818,42.892,6941306,0
2013-10-07,42.613,42.846,42.43,42.44,5438300,0
2013-10-08,42.36,42.46,42.034,42.064,7062905,0
2013-10-09,42.142,42.24,41.662,41.89,5921938,0
2013-10-10,42.286,43.234,42.231,43.182,7605573,0
2013-10-11,43.216,43.216,42.748,43.037,5709880,0
2013-10-14,42.756,43.272,42.585,43.027,6655205,0
2013-10-15,42.892,43.272,42.738,42.775,5543984,0
2013-10-16,43.191,44.12,43.056,44.047,7857694,0
2013-10-17,43.849,44.933,43.786,44.831,8121049,0
2013-10-18,45.049,45.049,44.379,44.878,7266886,0
2013-10-21,44.831,44.831,44.003,44.471,5023857,0
2013-10-22,44.453,45.059,44.417,44.887,8637522,0
2013-10-23,44.966,44.984,43.938,44.191,5992522,0
2013-10-24,44.571,44.86,44.379,44.561,6245658,0
2013-10-25,44.436,44.543,43.804,44.019,6591926,0
2013-10-28,45.457,47.251,45.41,46.952,31035427,0
2013-10-29,46.943,48.45,46.846,48.125,15041260,0
2013-10-30,48.372,48.372,47.503,47.954,7476713,0
2013-10-31,47.919,47.963,47.387,47.405,7224548,0
2013-11-01,47.503,48.019,47.261,47.369,8119393,0
2013-11-04,47.575,47.963,47.541,47.875,10211762,0
2013-11-05,47.919,47.928,47.053,47.405,8859252,0
2013-11-06,47.722,47.738,46.854,46.971,6055851,0
2013-11-07,47.036,47.151,46.042,46.302,7128224,0
2013-11-08,46.322,47.314,46.269,47.251,8481338,0
2013-11-11,47.665,48.055,47.251,47.46,6301960,0
2013-11-12,47.295,47.703,46.952,47.421,6513174,0
2013-11-13,47.017,47.206,46.574,46.809,13403185,0
2013-11-14,47.116,47.963,47.044,47.603,11609311,0
2013-11-15,47.622,47.838,47.062,47.314,10189167,0
2013-11-18,47.496,47.55,46.72,46.809,6173316,0
2013-11-19,46.846,47.027,46.394,46.918,5720301,0
2013-11-20,46.746,47.017,46.312,46.746,6930491,0
2013-11-21,46.935,47.261,46.728,47.251,6549166,0
2013-11-22,47.351,48.325,47.107,48.209,9389949,0
2013-11-25,48.191,48.39,47.585,47.703,6464735,0
2013-11-26,47.632,47.722,46.348,46.826,11972729,0
2013-11-27,47.088,47.251,46.456,46.638,6014443,0
2013-11-29,46.892,47.007,46.338,46.376,3346606,0
2013-12-02,46.294,46.935,46.23,46.464,6519764,0
2013-12-03,46.376,46.574,45.861,45.998,5466313,0
2013-12-04,45.716,46.521,45.601,46.106,9064399,0
2013-12-05,45.998,46.574,45.707,45.851,6030817,0
2013-12-06,46.213,46.312,45.329,45.744,9329997,0
2013-12-09,45.662,46.935,45.591,46.221,8511020,0
2013-12-10,46.022,46.331,45.843,46.24,6779623,0
2013-12-11,46.134,46.134,45.482,45.716,7505269,0
2013-12-12,45.62,45.843,45.23,45.628,7010855,0
2013-12-13,45.773,45.916,45.23,45.788,5940271,0
2013-12-16,45.843,46.177,45.41,45.926,6157366,0
2013-12-17,46.032,46.322,45.482,46.124,7088371,0
2013-12-18,46.294,47.566,45.788,47.469,9832837,0
2013-12-19,48.261,49.182,47.767,48.596,13160887,0
2013-12-20,48.743,49.086,47.963,48.171,12270359,0
2013-12-23,48.218,48.372,47.856,48.135,5536900,0
2013-12-24,47.919,48.099,47.496,48.019,2807313,0
2013-12-26,48.001,48.398,47.819,48.381,2929980,0
2013-12-27,48.431,48.56,47.909,47.972,4053370,0
2013-12-30,47.865,48.27,47.44,48.218,4894974,0
2013-12-31,48.209,48.518,47.79,48.297,4396148,0
2014-01-02,47.726,48.306,47.381,47.499,6222214,0
2014-01-03,47.628,48.326,47.59,48.027,4935582,0
2014-01-06,48.227,48.252,47.645,47.835,8519377,0
2014-01-07,47.799,48.581,47.709,47.764,9867124,0
2014-01-08,47.69,48.562,47.527,48.545,7089532,0
2014-01-09,48.787,50.062,48.747,50.006,11401017,0
2014-01-10,50.727,51.141,50.361,51.054,15950595,0
2014-01-13,50.853,51.642,50.251,50.361,13374316,0
2014-01-14,50.424,50.87,49.824,50.599,11017796,0
2014-01-15,50.617,50.634,49.344,49.524,11163338,0
2014-01-16,49.299,50.045,49.198,49.797,10295755,0
2014-01-17,49.908,50.045,49.306,49.399,9815207,0
2014-01-21,49.462,50.143,49.271,49.607,8671494,0
2014-01-22,49.746,50.143,49.607,49.807,7206915,0
2014-01-23,49.306,49.351,47.901,49.026,15541890,0
2014-01-24,49.616,50.405,45.717,46.291,32272240,0
2014-01-27,46.419,46.427,44.936,45.183,21672911,0
2014-01-28,45.364,46.799,45.356,46.41,14462359,0
2014-01-29,46.09,46.555,45.3,45.636,12466725,0
2014-01-30,45.991,46.4,45.591,45.881,8290265,0
2014-01-31,45.472,45.863,45.218,45.409,8502393,0
2014-02-03,45.553,45.699,44.109,44.199,11169302,0
2014-02-04,44.329,44.873,44.081,44.473,8410953,0
2014-02-05,43.956,44.527,43.184,44.109,13696979,0
2014-02-06,44.355,44.683,44.166,44.508,8953963,0
2014-02-07,44.508,45.775,44.492,45.736,9447602,0
2014-02-10,46.255,47.409,46.001,47.363,12261003,0
2014-02-11,46.69,48.144,46.69,47.817,11503964,0
2014-02-12,47.817,48.461,47.744,48.027,8924979,0
2014-02-13,47.799,48.616,47.718,48.607,6684868,0
2014-02-14,48.535,49.497,48.527,49.409,9069120,0
2014-02-18,49.291,49.942,49.262,49.643,8426927,0
2014-02-19,49.281,49.634,48.545,48.581,9246312,0
2014-02-20,48.747,48.98,48.562,48.934,13687067,0
2014-02-21,48.691,49.591,48.509,49.198,7821187,0
2014-02-24,49.291,49.77,49.281,49.351,7285934,0
2014-02-25,49.371,49.554,48.737,48.778,7978581,0
2014-02-26,48.747,49.107,48.571,48.681,6490410,0
2014-02-27,48.672,49.162,48.616,49.026,7138960,0
2014-02-28,48.99,49.908,48.527,48.862,8586774,0
2014-03-03,48.316,48.778,48.081,48.607,5720700,0
2014-03-04,49.053,51.562,49.053,51.27,13124151,0
2014-03-05,51.089,51.853,50.453,51.443,9839380,0
2014-03-06,51.278,52.242,50.472,50.49,8823651,0
2014-03-07,50.643,50.806,49.862,50.736,5654472,0
2014-03-10,50.78,51.036,50.171,51.016,4762046,0
2014-03-11,50.88,51.171,50.643,50.736,5211768,0
2014-03-12,50.242,50.298,49.862,50.201,8597273,0
2014-03-13,50.327,50.453,49.189,49.235,9006637,0
2014-03-14,49.216,49.472,48.96,49.072,8863511,0
2014-03-17,49.506,49.89,49.235,49.727,8039363,0
2014-03-18,49.688,49.917,49.325,49.737,5840062,0
2014-03-19,49.89,50.405,49.591,49.746,7370742,0
2014-03-20,49.599,49.599,48.616,48.872,11425131,0
2014-03-21,49.351,49.951,47.308,47.308,18725923,0
2014-03-24,47.444,47.473,45.582,46.382,21814975,0
2014-03-25,46.745,46.863,45.963,46.382,9222442,0
2014-03-26,46.592,48.098,46.564,47.854,17766175,0
2014-03-27,47.764,47.773,46.808,47.553,8872050,0
2014-03-28,47.901,48.181,46.772,47.09,6953452,0
2014-03-31,47.391,47.527,46.982,47.208,7448024,0
2014-04-01,47.464,47.608,46.555,47.135,8066899,0
2014-04-02,47.192,47.501,47.044,47.209,8641972,0
2014-04-03,47.172,47.401,46.394,46.551,8587629,0
2014-04-04,46.844,47.318,45.652,45.652,9219020,0
2014-04-07,45.543,46.568,45.543,46.009,8728984,0
2014-04-08,46.458,46.458,44.848,44.893,12029992,0
2014-04-09,45.112,46.322,44.893,46.277,10104064,0
2014-04-10,45.891,46.268,44.848,45.104,10454696,0
2014-04-11,44.913,45.28,44.61,44.684,8829238,0
2014-04-14,45.104,45.104,43.393,43.887,11200468,0
2014-04-15,44.181,44.363,43.45,44.079,14496259,0
2014-04-16,44.309,45.031,44.3,44.939,8359877,0
2014-04-17,44.876,45.461,44.793,45.26,7289743,0
2014-04-21,45.444,46.302,45.369,46.219,5916864,0
2014-04-22,46.184,47.118,46.047,46.66,8315482,0
2014-04-23,46.816,46.816,46.384,46.622,7129634,0
2014-04-24,46.697,46.697,46.038,46.404,6010387,0
2014-04-25,46.285,46.56,46.038,46.211,6099568,0
2014-04-28,46.568,46.87,45.204,46.082,8415604,0
2014-04-29,44.437,45.619,44.163,45.131,13715460,0
2014-04-30,45.241,46.14,45.131,45.836,11230762,0
2014-05-01,45.707,45.707,44.71,45.314,9711131,0
2014-05-02,45.296,45.619,45.096,45.57,9057442,0
2014-05-05,45.342,45.817,44.994,45.783,6363442,0
2014-05-06,45.735,46.89,45.498,46.603,11576333,0
2014-05-07,46.486,46.678,45.79,46.458,9960102,0
2014-05-08,46.277,46.725,45.983,46.431,8542603,0
2014-05-09,46.578,47.027,46.028,46.834,7635469,0
2014-05-12,47.144,47.868,46.988,47.593,8743767,0
2014-05-13,47.593,48.033,47.456,47.759,5067333,0
2014-05-14,47.802,47.941,47.355,47.693,6880965,0
2014-05-15,45.304,45.652,44.015,44.775,31209031,0
2014-05-16,44.893,45.004,44.455,44.637,12185800,0
2014-05-19,44.492,45.25,44.417,45.15,7714774,0
2014-05-20,44.957,45.14,44.354,44.62,8023062,0
2014-05-21,44.765,44.975,44.546,44.574,5641446,0
2014-05-22,44.455,45.059,44.318,44.654,8878125,0
2014-05-23,44.674,44.923,44.447,44.647,4742935,0
2014-05-27,44.74,44.965,44.537,44.74,6430565,0
2014-05-28,44.74,44.838,44.363,44.499,5319587,0
2014-05-29,45.069,45.461,44.62,45.314,6657135,0
2014-05-30,45.333,45.745,45.159,45.516,9484313,0
2014-06-02,45.662,45.755,44.262,44.923,12351520,0
2014-06-03,44.801,45.059,44.564,44.82,6347885,0
2014-06-04,44.555,44.637,43.063,43.483,25169215,0
2014-06-05,43.493,43.641,42.369,43.2,17844519,0
2014-06-06,43.373,43.458,42.91,43.237,8352157,0
2014-06-09,43.293,43.329,42.558,42.635,13019764,0
2014-06-10,42.587,43.128,42.55,42.925,9659198,0
2014-06-11,42.835,43.475,42.706,42.973,10077245,0
2014-06-12,42.826,43.421,42.743,42.9,7876464,0
2014-06-13,42.9,43.346,42.79,43.091,6868208,0
2014-06-16,43.165,43.512,42.861,43.256,9322030,0
2014-06-17,43.218,43.594,43.109,43.431,8663284,0
2014-06-18,43.503,44.051,43.373,43.979,9939219,0
2014-06-19,44.069,44.328,43.594,43.777,8047699,0
2014-06-20,43.577,43.933,43.458,43.731,16777198,0
2014-06-23,43.903,43.979,43.503,43.923,7203949,0
2014-06-24,43.686,44.328,43.594,44.198,11686000,0
2014-06-25,45.087,45.745,44.939,45.506,17935109,0
2014-06-26,45.561,45.672,45.04,45.342,8615698,0
2014-06-27,45.342,45.57,44.757,44.885,14744160,0
2014-06-30,44.994,45.112,44.252,44.389,10439915,0
2014-07-01,44.723,44.733,44.205,44.363,9584801,0
2014-07-02,43.948,44.594,43.919,44.474,8165244,0
2014-07-03,44.622,44.823,44.363,44.656,3475496,0
2014-07-07,44.695,44.787,44.104,44.261,5336207,0
2014-07-08,44.039,44.151,43.644,44.124,7454457,0
2014-07-09,44.124,44.187,43.839,44.179,5444167,0
2014-07-10,43.919,44.999,43.839,44.723,8473415,0
2014-07-11,44.622,44.897,44.5,44.823,4077643,0
2014-07-14,44.952,45.376,44.676,45.248,6659142,0
2014-07-15,45.23,45.487,44.75,44.907,8980081,0
2014-07-16,45.044,45.257,44.631,44.989,6599265,0
2014-07-17,44.676,45.074,44.465,44.639,6328434,0
2014-07-18,44.713,45.35,44.509,45.286,8081102,0
2014-07-21,45.044,45.376,44.979,45.1,8172867,0
2014-07-22,45.277,45.699,45.238,45.286,5440739,0
2014-07-23,45.321,45.627,45.174,45.469,6812000,0
2014-07-24,45.137,45.995,44.768,45.599,9492934,0
2014-07-25,45.487,45.619,45.193,45.534,6369582,0
2014-07-28,45.534,46.012,45.248,45.913,6918549,0
2014-07-29,46.021,47.332,45.939,47.028,13734526,0
2014-07-30,47.212,47.293,46.724,47.128,9927048,0
2014-07-31,46.668,47.146,46.549,46.668,8912523,0
2014-08-01,46.824,46.989,45.829,45.922,8631334,0
2014-08-04,45.93,46.29,45.801,46.077,6515327,0
2014-08-05,45.846,46.031,45.302,45.505,6080460,0
2014-08-06,45.376,45.995,45.23,45.619,5461851,0
2014-08-07,45.689,45.809,44.723,44.852,7340563,0
2014-08-08,44.989,45.376,44.733,45.35,4782074,0
2014-08-11,45.652,45.846,45.174,45.257,3918956,0
2014-08-12,45.184,45.534,45.019,45.155,4952549,0
2014-08-13,45.497,45.784,45.248,45.331,6519203,0
2014-08-14,45.452,46.031,45.414,45.93,6358736,0
2014-08-15,46.077,46.263,45.395,45.801,5775844,0
2014-08-18,46.041,46.215,45.883,46.086,5007979,0
2014-08-19,46.243,46.373,45.939,46.373,4754066,0
2014-08-20,46.124,46.363,45.986,46.134,3850156,0
2014-08-21,46.05,46.318,45.903,46.086,4022736,0
2014-08-22,46.041,46.327,46.021,46.263,5124936,0
2014-08-25,46.327,46.926,46.179,46.768,4552753,0
2014-08-26,46.786,46.963,46.62,46.806,3222534,0
2014-08-27,46.972,46.972,46.188,46.327,5276674,0
2014-08-28,46.243,46.696,46.243,46.594,3727378,0
2014-08-29,46.715,46.724,46.373,46.696,4361111,0
2014-09-02,46.668,46.824,46.206,46.63,4752895,0
2014-09-03,46.724,46.796,46.363,46.586,5173807,0
2014-09-04,46.715,46.724,46.373,46.601,5350982,0
2014-09-05,46.649,47.146,46.41,47.128,6214134,0
2014-09-08,47.028,47.249,46.953,47.195,3762821,0
2014-09-09,47.249,47.249,46.447,46.539,5418794,0
2014-09-10,46.649,47.293,46.473,47.092,6786854,0
2014-09-11,47.018,47.267,46.483,46.724,4458541,0
2014-09-12,46.686,46.916,46.215,46.334,4361973,0
2014-09-15,46.272,46.438,45.865,46.05,4242978,0
2014-09-16,46.077,47.175,45.819,47.155,7597727,0
2014-09-17,47.102,47.146,46.63,46.907,5649532,0
2014-09-18,47.064,47.413,46.943,47.128,5334088,0
2014-09-19,47.422,47.727,47.369,47.489,7682575,0
2014-09-22,47.479,47.756,47.432,47.637,5081700,0
2014-09-23,47.239,47.608,46.861,47.284,4461698,0
2014-09-24,47.342,48.042,47.322,47.904,8085369,0
2014-09-25,47.866,47.931,47.451,47.589,6523354,0
2014-09-26,47.736,47.801,46.686,47.111,6192182,0
2014-09-29,46.834,48.097,46.742,47.672,6856785,0
2014-09-30,47.662,47.904,47.146,47.185,6580662,0
2014-10-01,47.36,47.36,46.655,46.915,6565486,0
2014-10-02,46.915,47.259,46.432,46.616,6345425,0
2014-10-03,46.896,47.343,46.793,47.212,5922225,0
2014-10-06,47.415,47.555,46.924,47.453,5718944,0
2014-10-07,47.036,47.155,46.19,46.209,7512290,0
2014-10-08,46.367,46.655,45.607,46.616,7504986,0
2014-10-09,46.598,47.027,45.93,45.958,7094229,0
2014-10-10,46.209,47.36,46.209,46.682,9077348,0
2014-10-13,46.645,46.813,45.466,45.578,5440780,0
2014-10-14,45.819,46.126,45.131,45.42,5350370,0
2014-10-15,44.881,45.617,44.14,45.458,8048201,0
2014-10-16,45.391,46.098,45.087,45.698,7742230,0
2014-10-17,46.022,47.146,45.874,46.813,10212051,0
2014-10-20,46.775,47.007,46.478,46.942,6323457,0
2014-10-21,47.36,48.383,47.128,48.234,7296345,0
2014-10-22,48.287,48.568,47.971,48.129,6707063,0
2014-10-23,48.278,49.105,48.278,48.746,8068517,0
2014-10-24,48.798,50.471,48.726,49.792,9725003,0
2014-10-27,49.829,50.136,49.293,49.7,8024841,0
2014-10-28,49.932,50.786,49.914,50.323,10950335,0
2014-10-29,50.256,50.313,49.783,50.284,7116180,0
2014-10-30,51.733,54.807,51.629,54.76,30527750,0
2014-10-31,54.333,54.667,53.216,54.026,20463200,0
2014-11-03,54.139,54.565,53.246,53.664,12872424,0
2014-11-04,53.59,54.211,53.472,53.7,7296463,0
2014-11-05,53.822,54.166,53.275,53.681,4985792,0
2014-11-06,53.524,54.602,53.403,54.277,10351323,0
2014-11-07,54.092,54.22,53.859,54.149,4943888,0
2014-11-10,53.999,54.62,53.59,54.602,5339243,0
2014-11-11,54.482,54.937,54.325,54.519,4438045,0
2014-11-12,54.482,54.583,54.11,54.416,4133501,0
2014-11-13,54.092,54.149,53.321,53.664,8111514,0
2014-11-14,53.423,53.868,53.246,53.805,5401388,0
2014-11-17,53.6,54.379,53.59,54.249,5066636,0
2014-11-18,54.211,54.76,53.999,54.5,7215880,0
2014-11-19,54.389,54.62,54.053,54.602,7059617,0
2014-11-20,54.24,54.565,54.12,54.416,5636957,0
2014-11-21,55.214,55.243,54.464,54.592,6381014,0
2014-11-24,54.705,54.778,54.315,54.659,3511976,0
2014-11-25,54.612,54.649,53.935,54.333,6219781,0
2014-11-26,54.491,54.687,54.184,54.649,4035386,0
2014-11-28,54.583,55.448,54.583,54.827,3485508,0
2014-12-01,54.975,56.106,54.639,54.827,7684302,0
2014-12-02,54.947,55.253,54.667,55.002,4850387,0
2014-12-03,55.02,55.483,54.705,54.807,5001836,0
2014-12-04,54.835,55.176,54.406,54.677,4768325,0
2014-12-05,54.741,56.507,54.583,56.311,12342640,0
2014-12-08,56.45,56.821,56.218,56.329,7214376,0
2014-12-09,55.606,55.716,54.889,55.679,5150059,0
2014-12-10,55.874,55.948,54.956,55.037,4545899,0
2014-12-11,55.115,56.182,55.115,55.411,5987146,0
2014-12-12,55.243,55.661,54.537,54.546,7017903,0
2014-12-15,54.639,54.844,53.489,54.36,7479668,0
2014-12-16,53.953,54.731,53.542,53.561,8188917,0
2014-12-17,53.767,55.132,53.481,54.956,7686854,0
2014-12-18,55.671,56.441,55.308,56.441,7513606,0
2014-12-19,56.487,57.23,56.264,56.915,11820826,0
2014-12-22,56.561,57.007,56.172,56.69,6001677,0
2014-12-23,57.1,57.35,54.5,54.927,9136710,0
2014-12-24,54.937,55.243,54.889,54.917,2490271,0
2014-12-26,55.125,55.707,55.085,55.316,3083289,0
2014-12-29,55.115,55.615,55.115,55.53,3865729,0
2014-12-30,55.502,55.792,55.298,55.483,3702413,0
2014-12-31,55.401,56.184,55.082,55.148,4658469,0
2015-01-02,55.521,55.988,55.401,55.596,5236521,0
2015-01-05,55.456,55.493,54.221,54.726,6354477,0
2015-01-06,54.998,55.586,54.289,54.634,6466174,0
2015-01-07,55.261,55.624,54.952,55.342,6720443,0
2015-01-08,55.895,57.054,55.895,56.727,8996858,0
2015-01-09,56.866,56.914,56.137,56.353,4179121,0
2015-01-12,60.006,60.2,57.901,58.089,15171210,0
2015-01-13,58.445,59.361,58.213,58.969,13737123,0
2015-01-14,57.959,58.996,57.679,58.81,5887567,0
2015-01-15,58.857,59.138,57.436,57.576,9735906,0
2015-01-16,57.352,58.296,57.221,58.213,7328722,0
2015-01-20,58.435,58.95,57.931,58.343,7641508,0
2015-01-21,58.099,58.407,57.707,57.876,5290940,0
2015-01-22,58.099,58.381,57.334,58.008,9898546,0
2015-01-23,57.698,58.372,57.698,57.989,4004734,0
2015-01-26,57.762,58.531,57.613,58.353,5253624,0
2015-01-27,57.792,58.847,56.987,57.911,8314689,0
2015-01-28,58.316,58.716,57.147,57.297,6582018,0
2015-01-29,57.175,57.278,56.306,57.119,6844794,0
2015-01-30,56.772,57.307,56.213,56.306,8805957,0
2015-02-02,56.717,56.747,55.342,56.268,7417363,0
2015-02-03,56.614,56.772,55.298,55.924,7824258,0
2015-02-04,55.596,55.821,54.894,55.342,7772500,0
2015-02-05,55.502,56.362,55.381,56.268,4169943,0
2015-02-06,56.035,56.316,55.53,55.746,4663279,0
2015-02-09,55.419,55.821,54.793,54.981,4244851,0
2015-02-10,55.298,55.97,55.241,55.895,5783676,0
2015-02-11,55.698,56.017,54.981,55.41,4393177,0
2015-02-12,55.726,55.831,55.333,55.569,4878584,0
2015-02-13,55.782,56.102,55.55,56.092,5526682,0
2015-02-17,56.127,56.473,55.848,56.147,4794795,0
2015-02-18,56.11,56.11,54.971,56.063,7265556,0
2015-02-19,55.726,56.043,55.092,55.633,4548637,0
2015-02-20,55.419,56.578,55.381,56.539,7129357,0
2015-02-23,56.503,57.446,56.372,57.258,6169295,0
2015-02-24,57.129,57.456,56.652,57.408,4948203,0
2015-02-25,57.334,57.436,56.707,57.194,5284456,0
2015-02-26,57.166,57.558,56.756,57.417,4263005,0
2015-02-27,57.211,57.502,56.866,56.914,4271226,0
2015-03-02,57.1,58.353,57.026,58.203,7014549,0
2015-03-03,58.158,58.158,57.307,57.848,4534430,0
2015-03-04,57.688,61.576,57.156,61.349,18683197,0
2015-03-05,61.649,62.762,61.368,61.705,13437379,0
2015-03-06,61.856,61.856,60.604,60.836,6988645,0
2015-03-09,60.96,62.172,60.79,61.995,7934022,0
2015-03-10,61.454,62.125,60.677,61.219,6826908,0
2015-03-11,61.762,61.94,61.128,61.287,5154941,0
2015-03-12,61.462,62.947,61.408,62.266,8088480,0
2015-03-13,62.061,63.022,62.005,62.47,5591343,0
2015-03-16,62.698,63.715,62.668,63.557,6867798,0
2015-03-17,63.162,63.379,62.837,63.171,5666378,0
2015-03-18,62.847,64.172,62.389,63.966,7109493,0
2015-03-19,63.874,64.162,63.609,63.827,4365520,0
2015-03-20,64.462,64.649,63.284,63.302,10723381,0
2015-03-23,63.294,63.638,62.864,63.136,4841637,0
2015-03-24,62.425,62.837,61.229,61.368,11274101,0
2015-03-25,61.378,62.033,60.399,60.446,7493767,0
2015-03-26,60.314,61.21,59.93,60.727,6208003,0
2015-03-27,60.902,61.762,60.727,60.967,5313789,0
2015-03-30,61.258,61.772,60.995,61.436,4452009,0
2015-03-31,61.172,61.418,60.258,60.258,8374345,0
2015-04-01,60.323,60.323,59.083,59.723,9404336,0
2015-04-02,59.873,60.078,59.251,59.412,5348652,0
2015-04-06,58.952,59.723,58.877,59.196,5519146,0
2015-04-07,59.572,60.042,59.177,59.196,4595528,0
2015-04-08,59.271,59.995,59.092,59.685,4448075,0
2015-04-09,59.693,60.23,59.158,59.629,4371530,0
2015-04-10,59.524,60.971,59.375,60.74,5276708,0
2015-04-13,60.35,61.545,60.078,60.088,6614377,0
2015-04-14,60.278,60.52,59.723,60.164,4772354,0
2015-04-15,60.5,60.916,59.6,59.6,7509733,0
2015-04-16,59.479,59.986,59.131,59.835,4371300,0
2015-04-17,62.092,62.258,60.906,61.405,15310343,0
2015-04-20,61.762,62.25,61.301,61.882,9963986,0
2015-04-21,63.058,63.451,62.1,62.776,7180042,0
2015-04-22,62.776,62.926,62.344,62.58,5695591,0
2015-04-23,62.287,62.392,61.724,62.016,4728189,0
2015-04-24,61.846,62.126,61.264,61.827,5740040,0
2015-04-27,62.062,62.165,60.82,61.225,7992594,0
2015-04-28,60.944,60.944,59.572,60.64,9341467,0
2015-04-29,60.5,61.056,59.741,60.41,5307467,0
2015-04-30,60.38,60.755,59.591,59.882,7253041,0
2015-05-01,60.4,60.83,60.278,60.755,4706690,0
2015-05-04,60.84,61.574,60.811,61.375,4943700,0
2015-05-05,60.793,61.395,60.793,61.104,6459739,0
2015-05-06,61.216,61.216,60.54,60.765,6862530,0
2015-05-07,60.67,61.311,60.614,61.124,4618592,0
2015-05-08,61.639,62.917,61.639,62.889,5815329,0
2015-05-11,62.945,64.298,62.908,63.998,7677040,0
2015-05-12,63.469,63.594,63.029,63.426,5350654,0
2015-05-13,63.518,63.903,62.983,63.329,4878321,0
2015-05-14,62.861,63.78,62.364,63.378,6935358,0
2015-05-15,63.528,64.017,63.02,63.557,7131142,0
2015-05-18,63.557,64.017,63.509,63.893,4563417,0
2015-05-19,63.932,64.355,63.809,64.147,4191482,0
2015-05-20,64.279,65.643,64.166,64.91,7854056,0
2015-05-21,64.778,64.841,64.326,64.73,4243525,0
2015-05-22,64.581,64.581,64.082,64.176,4702965,0
2015-05-26,63.912,64.121,63.16,63.426,6062152,0
2015-05-27,63.566,64.505,63.368,64.27,7036356,0
2015-05-28,64.157,65.05,64.072,64.973,4931437,0
2015-05-29,65.011,65.248,59.347,60.7,30238400,0
2015-06-01,62.605,63.247,62.024,62.464,18791293,0
2015-06-02,62.533,62.533,61.328,61.827,10557462,0
2015-06-03,61.687,62.233,61.469,61.734,6048617,0
2015-06-04,61.405,62.738,61.245,61.798,11395779,0
2015-06-05,61.601,62.258,61.104,62.204,8192142,0
2015-06-08,61.79,62.053,61.216,61.375,7385646,0
2015-06-09,61.319,61.469,60.981,61.15,7592534,0
2015-06-10,61.375,61.912,61.124,61.574,8574910,0
2015-06-11,61.808,62.016,61.584,61.875,6499496,0
2015-06-12,61.724,61.966,60.971,61.337,6725272,0
2015-06-15,60.981,62.184,60.38,61.469,6466871,0
2015-06-16,61.515,62.006,61.187,61.986,3565165,0
2015-06-17,61.752,62.484,61.564,62.296,6846065,0
2015-06-18,62.314,63.16,62.314,62.597,5838107,0
2015-06-19,62.474,63.368,62.474,62.767,8974480,0
2015-06-22,63.247,63.639,62.889,63.01,4604949,0
2015-06-23,63.179,64.026,63.106,63.266,6002043,0
2015-06-24,63.227,63.31,62.683,62.776,4368361,0
2015-06-25,62.954,63.509,62.711,62.803,5425066,0
2015-06-26,62.993,63.594,62.899,63.46,18388288,0
2015-06-29,63.179,63.417,61.922,61.986,5013091,0
2015-06-30,62.605,62.683,61.958,62.523,6636822,0
2015-07-01,62.785,63.978,62.702,63.939,7922855,0
2015-07-02,64.129,64.327,63.626,63.759,5507930,0
2015-07-06,63.465,64.431,63.315,63.778,6240833,0
2015-07-07,64.147,64.62,63.392,64.469,5060887,0
2015-07-08,64.138,64.516,63.74,64.007,6539710,0
2015-07-09,64.677,64.874,64.147,64.147,5242710,0
2015-07-10,64.874,65.66,64.629,65.451,6480865,0
2015-07-13,65.811,66,65.441,65.819,4839695,0
2015-07-14,65.819,66.407,65.622,66.198,3753121,0
2015-07-15,66.093,66.539,65.281,65.461,5522481,0
2015-07-16,65.839,66.093,65.535,65.555,4381219,0
2015-07-17,65.441,65.526,65.093,65.471,3728329,0
2015-07-20,66.559,66.651,65.876,66.113,5035700,0
2015-07-21,66.246,66.329,65.065,65.075,6463402,0
2015-07-22,64.998,65.715,64.694,65.545,8240255,0
2015-07-23,65.819,65.819,64.007,64.479,9468988,0
2015-07-24,64.213,64.317,62.343,62.343,7267318,0
2015-07-27,62.079,62.079,60.746,60.755,9776437,0
2015-07-28,60.896,61.152,60.578,61.096,9708174,0
2015-07-29,61.408,61.529,60.765,61.313,5207534,0
2015-07-30,60.991,61.257,60.303,60.906,4411383,0
2015-07-31,61.227,63.099,61.076,62.022,8419219,0
2015-08-03,62.313,62.484,61.126,61.738,4880675,0
2015-08-04,61.862,61.937,61.086,61.267,4117057,0
2015-08-05,61.519,61.871,61.463,61.473,4130604,0
2015-08-06,61.539,61.672,59.848,60.037,5008751,0
2015-08-07,59.999,60.084,58.733,59.914,7857133,0
2015-08-10,60.445,60.802,60.32,60.367,6012972,0
2015-08-11,59.914,60.265,58.932,59.206,5724669,0
2015-08-12,58.875,59.149,57.892,58.951,7183708,0
2015-08-13,58.96,59.235,58.393,58.979,3902001,0
2015-08-14,59.007,59.791,58.97,59.603,6414190,0
2015-08-17,59.252,60.104,59.121,59.972,4226808,0
2015-08-18,59.999,61.057,59.962,60.739,8458483,0
2015-08-19,59.782,61.388,59.735,60.588,5551748,0
2015-08-20,59.991,60.275,59.252,59.252,5645093,0
2015-08-21,58.828,59.366,57.648,57.703,7954818,0
2015-08-24,54.793,57.581,48.962,55.417,16101817,0
2015-08-25,56.872,57.203,54.69,54.69,8621363,0
2015-08-26,56.041,56.805,54.567,56.721,10844306,0
2015-08-27,57.174,57.523,56.201,57.468,7881370,0
2015-08-28,56.901,57.683,56.474,57.269,5637047,0
2015-08-31,57.298,57.628,56.013,56.191,6011385,0
2015-09-01,55.33,56.022,54.746,54.992,9397128,0
2015-09-02,55.691,56.428,55.322,56.324,7640383,0
2015-09-03,57.089,57.609,55.369,55.511,8711215,0
2015-09-04,54.878,55.257,53.763,54.142,9831047,0
2015-09-08,55.162,55.824,53.214,55.738,12105425,0
2015-09-09,56.182,56.239,54.671,54.832,8394137,0
2015-09-10,55.086,55.889,54.841,55.511,7958949,0
2015-09-11,55.277,56.013,55.267,55.956,10185381,0
2015-09-14,56.124,56.523,55.577,55.908,5250013,0
2015-09-15,56.013,56.882,55.596,56.777,7609480,0
2015-09-16,56.92,58.366,56.787,58.214,10108229,0
2015-09-17,58.025,59.641,57.9,58.762,7827951,0
2015-09-18,58.752,61.116,58.62,60.793,19738295,0
2015-09-21,60.87,61.116,58.772,59.262,10872561,0
2015-09-22,58.545,59.433,57.968,58.667,7998846,0
2015-09-23,58.913,59.252,58.081,58.336,5044805,0
2015-09-24,57.892,58.601,57.118,58.393,6752264,0
2015-09-25,58.894,59.035,56.343,56.92,9977734,0
2015-09-28,56.504,56.626,53.885,54.293,11651927,0
2015-09-29,54.736,56.616,54.254,55.7,11128576,0
2015-09-30,56.518,56.679,55.728,56.289,11857598,0
2015-10-01,56.347,57.544,56.071,57.098,11864013,0
2015-10-02,56.176,60.073,56.061,59.171,14227182,0
2015-10-05,59.581,60.113,58.316,58.924,8455501,0
2015-10-06,58.733,59.075,55.52,56.936,10596400,0
2015-10-07,57.022,58.364,56.157,57.574,8670018,0
2015-10-08,57.241,57.878,56.67,57.534,6592579,0
2015-10-09,56.936,58.506,56.88,58.419,9981470,0
2015-10-12,57.915,59.808,57.668,59.628,6192315,0
2015-10-13,59.485,60.216,59.075,59.276,7635970,0
2015-10-14,59.399,60.142,58.866,59.028,4687712,0
2015-10-15,58.999,60.59,58.629,60.49,4881674,0
2015-10-16,60.892,61.528,60.625,61.319,6225325,0
2015-10-19,61.319,62.27,61.092,61.88,6334921,0
2015-10-20,61.738,61.795,59.979,60.75,6273496,0
2015-10-21,61.082,61.112,58.477,59.437,8514348,0
2015-10-22,59.779,60.285,58.657,60.073,8316840,0
2015-10-23,60.457,62.327,60.358,61.957,8499414,0
2015-10-26,61.558,62.538,61.185,61.376,7024722,0
2015-10-27,62.28,63.689,61.757,63.516,9544910,0
2015-10-28,63.526,64.82,62.87,64.267,6779887,0
2015-10-29,64.182,65.113,63.689,64.002,4806582,0
2015-10-30,64.03,64.277,62.709,62.709,6791876,0
2015-11-02,63.288,63.609,62.347,62.518,7896330,0
2015-11-03,62.538,63.012,61.899,62.832,5794792,0
2015-11-04,62.7,62.889,61.814,62.395,5512666,0
2015-11-05,62.557,62.755,61.995,62.327,4120875,0
2015-11-06,62.26,62.357,60.987,62.234,5788556,0
2015-11-09,61.88,62.224,61.366,61.795,4193543,0
2015-11-10,61.833,62.367,61.518,61.853,4231934,0
2015-11-11,62.175,62.175,61.043,61.082,4196175,0
2015-11-12,60.94,61.51,60.56,60.59,4246027,0
2015-11-13,60.607,61.357,60.447,60.996,6561553,0
2015-11-16,60.996,61.929,60.58,61.824,4901236,0
2015-11-17,61.738,63.334,61.491,62.499,5215904,0
2015-11-18,62.755,64.382,62.719,64.286,6488882,0
2015-11-19,64.106,64.544,63.448,63.649,4217489,0
2015-11-20,64.058,65.608,63.86,64.485,6365096,0
2015-11-23,64.485,65.095,64.097,64.648,5895197,0
2015-11-24,64.304,64.609,63.935,64.485,6333651,0
2015-11-25,64.485,65.086,64.267,64.733,3898546,0
2015-11-27,64.733,65.076,64.477,64.515,1456604,0
2015-11-30,64.515,64.648,63.565,63.716,6486569,0
2015-12-01,64.22,65.008,63.639,64.905,5815831,0
2015-12-02,65.247,66.283,64.333,64.447,6230838,0
2015-12-03,64.267,64.694,62.889,63.183,7156170,0
2015-12-04,63.592,65.903,63.565,65.712,7125368,0
2015-12-07,65.608,66.037,65.113,65.456,5117045,0
2015-12-08,65.017,66.416,64.99,65.988,5484830,0
2015-12-09,65.702,65.978,64.915,65.189,5063827,0
2015-12-10,65.189,66.008,64.82,65.55,3979630,0
2015-12-11,64.743,65.095,64.153,64.296,4403466,0
2015-12-14,64.552,65.314,64.03,65.265,6274608,0
2015-12-15,65.893,67.014,65.893,66.768,8676733,0
2015-12-16,66.892,67.357,65.674,67.235,6554401,0
2015-12-17,67.309,67.387,65.809,65.875,7434149,0
2015-12-18,65.427,65.779,64.304,64.314,10378593,0
2015-12-21,64.875,65.275,64.002,64.694,4337103,0
2015-12-22,64.943,65.076,64.048,64.953,3492421,0
2015-12-23,65.179,65.702,64.885,65.598,4258121,0
2015-12-24,65.398,65.846,65.076,65.58,1754494,0
2015-12-28,65.379,65.779,65.256,65.77,3159251,0
2015-12-29,66.074,66.693,65.941,66.311,4246100,0
2015-12-30,66.445,66.952,66.301,66.463,3604245,0
2015-12-31,66.082,66.665,65.767,65.767,4190756,0
2016-01-04,64.485,64.927,63.462,64.084,7411355,0
2016-01-05,64.534,65.872,64.456,65.346,8171832,0
2016-01-06,64.505,65.269,63.911,64.198,6998213,0
2016-01-07,62.956,63.758,62.097,62.421,8810223,0
2016-01-08,62.718,62.899,60.71,60.833,9491665,0
2016-01-11,60.91,61.176,59.256,60.211,10812837,0
2016-01-12,60.471,60.986,59.389,60.65,8139669,0
2016-01-13,60.803,61.646,58.501,58.587,10122259,0
2016-01-14,58.625,61.097,58.215,60.72,9748044,0
2016-01-15,58.979,60.156,58.386,60.022,11746475,0
2016-01-19,60.813,61.598,59.811,60.433,8852246,0
2016-01-20,59.504,61.741,59.084,60.757,9095598,0
2016-01-21,61.131,61.158,59.753,60.354,5925787,0
2016-01-22,61.627,61.953,60.853,61.57,6949378,0
2016-01-25,61.408,61.59,59.887,60.156,8322742,0
2016-01-26,60.26,60.28,59.198,59.934,5785691,0
2016-01-27,60.174,60.183,58.472,58.997,7882418,0
2016-01-28,61.349,61.427,57.362,58.472,17782691,0
2016-01-29,58.941,59.887,58.472,59.429,10605114,0
2016-02-01,59.151,59.62,57.406,58.148,10653731,0
2016-02-02,57.391,57.651,55.89,56.282,10371131,0
2016-02-03,56.599,57.534,55.394,57.478,11666547,0
2016-02-04,57,58.08,56.589,57.076,8354374,0
2016-02-05,57.124,57.42,56.398,57.009,7457238,0
2016-02-08,56.445,58.482,56.186,58.051,11145859,0
2016-02-09,57.621,59.256,57.391,58.338,6685277,0
2016-02-10,58.558,59.676,58.242,58.396,6206053,0
2016-02-11,57.248,57.603,56.349,56.905,6937194,0
2016-02-12,57.554,57.754,56.56,57.554,6254481,0
2016-02-16,59.964,59.964,58.654,59.448,8166524,0
2016-02-17,60.127,61.206,59.237,61.112,7291658,0
2016-02-18,61.14,61.206,60.146,60.537,6630081,0
2016-02-19,60.156,61.703,60.146,60.996,6143089,0
2016-02-22,61.092,61.59,60.547,60.9,6089219,0
2016-02-23,60.497,60.567,59.295,59.342,6582940,0
2016-02-24,59.123,59.62,58.16,59.495,5047718,0
2016-02-25,59.878,60.29,59.562,60.26,4707164,0
2016-02-26,60.567,60.785,59.504,59.513,5589749,0
2016-02-29,59.522,59.974,59.198,59.208,7742438,0
2016-03-01,59.572,61.418,59.198,61.398,5442977,0
2016-03-02,61.359,62.231,60.91,62.048,6433130,0
2016-03-03,61.656,62.374,60.843,62.143,8574451,0
2016-03-04,62.143,62.421,61.349,61.867,7438884,0
2016-03-07,61.665,63.703,61.617,63.568,7300624,0
2016-03-08,63.204,63.443,62.842,63.347,6792458,0
2016-03-09,63.731,63.752,62.097,62.659,5681083,0
2016-03-10,63.263,63.347,61.646,62.087,6267531,0
2016-03-11,62.314,62.708,61.703,62.105,7434247,0
2016-03-14,61.837,61.857,61.196,61.302,5984856,0
2016-03-15,61.158,61.455,60.542,60.882,5648252,0
2016-03-16,60.597,61.493,59.477,59.887,9064568,0
2016-03-17,59.772,59.859,58.3,58.769,10082337,0
2016-03-18,58.836,60.067,58.32,60.067,18140461,0
2016-03-21,59.782,60.112,59.399,59.944,4184485,0
2016-03-22,59.83,60.471,59.639,60.04,6020743,0
2016-03-23,60.309,60.309,59.517,59.601,3816463,0
2016-03-24,59.448,59.811,59.017,59.772,5587722,0
2016-03-28,59.83,60.369,59.486,60.012,4915356,0
2016-03-29,59.705,61.617,59.591,61.368,6422446,0
2016-03-30,61.513,61.705,60.781,61.014,4667688,0
2016-03-31,61.167,61.591,60.879,61.437,6042643,0
2016-04-01,61.224,62.697,61.07,62.427,6035163,0
2016-04-04,62.523,63.787,62.292,63.446,5947889,0
2016-04-05,63.311,64.245,63.091,63.245,4498200,0
2016-04-06,63.245,64.572,63.245,63.995,5943806,0
2016-04-07,63.523,64.081,63.087,63.743,6544410,0
2016-04-08,64.273,64.37,63.13,63.543,4579411,0
2016-04-11,63.668,63.946,63.255,63.455,3686696,0
2016-04-12,63.438,64.716,63.339,64.282,4568875,0
2016-04-13,64.436,65.073,63.875,64.984,5867961,0
2016-04-14,65.073,65.697,64.937,65.273,3566291,0
2016-04-15,65.341,65.687,64.984,65.446,3376288,0
2016-04-18,65.476,66.312,65.004,66.227,3479325,0
2016-04-19,66.217,67.072,65.582,66.273,4179792,0
2016-04-20,66.534,66.889,65.793,66.581,7194036,0
2016-04-21,66.38,67.553,66.246,67.476,5635928,0
2016-04-22,67.563,68.351,67.563,67.976,6034717,0
2016-04-25,67.908,68.12,67.36,67.927,4399518,0
2016-04-26,67.937,68.351,67.442,68.149,4786598,0
2016-04-27,68.149,68.284,65.99,67.544,7871854,0
2016-04-28,69.035,70.265,66.842,69.496,14286874,0
2016-04-29,69.304,69.908,68.638,69.419,9881433,0
2016-05-02,69.429,69.572,68.756,69.207,8046712,0
2016-05-03,69.197,69.275,68.044,68.409,5987791,0
2016-05-04,67.726,68.235,67.451,68.071,7107067,0
2016-05-05,67.862,68.467,67.36,68.429,6614808,0
2016-05-06,68.284,68.765,67.207,68.495,4959206,0
2016-05-09,68.612,69.226,68.563,68.612,5493696,0
2016-05-10,69.005,69.005,68.14,68.793,5986848,0
2016-05-11,68.592,68.784,67.895,68.1,5569319,0
2016-05-12,68.323,68.658,67.89,68.554,5118432,0
2016-05-13,68.544,69.15,68.284,68.457,4091614,0
2016-05-16,68.688,70.217,68.303,70.043,5226347,0
2016-05-17,69.466,70.178,68.189,68.486,11202106,0
2016-05-18,68.198,69.052,67.937,68.37,5272641,0
2016-05-19,67.927,68.284,66.899,67.639,5635091,0
2016-05-20,67.852,68.437,67.626,68.062,5369593,0
2016-05-23,68.217,68.284,66.947,67.707,6140199,0
2016-05-24,68.226,68.708,68.12,68.504,4027422,0
2016-05-25,68.573,68.832,67.837,67.986,6041172,0
2016-05-26,67.842,68.267,67.6,68.025,4153863,0
2016-05-27,68.226,68.802,68.005,68.582,3775312,0
2016-05-31,68.63,69.131,68.226,68.957,7447145,0
2016-06-01,68.967,69.351,68.668,69.121,3874114,0
2016-06-02,69.169,70.207,69.043,70.207,4794250,0
2016-06-03,69.977,70.564,69.558,70.102,5239232,0
2016-06-06,70.611,72.247,70.601,71.448,9981701,0
2016-06-07,71.4,71.794,70.869,71.082,5237390,0
2016-06-08,71.132,71.16,70.476,70.601,5929546,0
2016-06-09,70.564,70.889,69.861,69.948,5919868,0
2016-06-10,69.725,70.188,69.419,69.871,5206032,0
2016-06-13,69.889,70.372,69.245,69.457,4914818,0
2016-06-14,69.457,70.352,69.399,70.303,4877551,0
2016-06-15,70.446,70.939,69.716,69.794,5604404,0
2016-06-16,69.582,69.744,68.062,68.986,11195551,0
2016-06-17,69.245,69.245,67.447,67.966,15604500,0
2016-06-20,68.602,69.005,68.245,68.245,5365263,0
2016-06-21,68.437,68.765,67.669,68.524,6707300,0
2016-06-22,68.524,70.63,68.495,69.544,8415764,0
2016-06-23,70.073,70.121,69.389,69.861,5844383,0
2016-06-24,68.044,69.101,67.832,67.908,7701477,0
2016-06-27,67.698,68.409,67.408,67.63,7771712,0
2016-06-28,68.235,69.323,67.966,69.255,7346704,0
2016-06-29,69.728,70.743,69.574,70.579,6763979,0
2016-06-30,70.677,71.305,70.299,71.112,5961322,0
2016-07-01,71.217,71.702,70.903,71.334,3229906,0
2016-07-05,71.305,71.73,70.861,71.334,4312744,0
2016-07-06,71.557,71.605,70.453,71.412,6736669,0
2016-07-07,71.402,71.692,71.189,71.624,4195538,0
2016-07-08,71.828,73.21,71.547,72.785,5614245,0
2016-07-11,72.804,73.326,72.543,72.89,5455474,0
2016-07-12,72.978,74.011,72.978,73.674,6138358,0
2016-07-13,74.147,74.341,73.576,74.041,4806477,0
2016-07-14,74.244,74.37,73.761,74.225,4501225,0
2016-07-15,74.554,74.563,72.59,73.481,7781608,0
2016-07-18,73.741,73.829,73.114,73.441,3924227,0
2016-07-19,73.385,73.667,72.93,72.969,3819875,0
2016-07-20,73.2,73.52,73.035,73.21,4085223,0
2016-07-21,73.104,73.557,72.659,72.996,3537747,0
2016-07-22,72.996,73.461,72.514,73.171,5452188,0
2016-07-25,73.19,73.239,72.58,73.055,4125755,0
2016-07-26,73.267,73.355,72.403,72.571,3957524,0
2016-07-27,72.706,74.254,72.523,73.936,5723761,0
2016-07-28,72.91,73.945,72.03,72.185,7666584,0
2016-07-29,72.098,72.669,71.759,72.33,5027744,0
2016-08-01,72.64,73.771,72.408,73.666,5254120,0
2016-08-02,73.501,73.547,72.233,72.562,4633217,0
2016-08-03,72.445,72.571,71.792,72.32,4498776,0
2016-08-04,72.475,73.114,72.098,72.824,3594080,0
2016-08-05,59.944,62.622,59.518,61.181,89122396,0
2016-08-08,61.395,61.541,58.011,58.301,62139222,0
2016-08-09,58.64,60.184,58.562,59.568,25850174,0
2016-08-10,59.723,59.78,58.494,58.571,14931732,0
2016-08-11,58.688,59.104,58.252,58.949,15071164,0
2016-08-12,59.2,59.268,58.601,58.62,9694589,0
2016-08-15,58.726,58.837,58.021,58.039,12555534,0
2016-08-16,58.03,58.388,57.335,57.441,13725616,0
2016-08-17,57.526,57.546,56.145,56.367,21721234,0
2016-08-18,56.338,57.503,56.328,56.735,15190600,0
2016-08-19,56.793,57.382,56.59,57.325,12199457,0
2016-08-22,57.671,57.701,57.054,57.296,11507358,0
2016-08-23,57.536,58.049,57.335,57.876,10944720,0
2016-08-24,57.817,58.011,56.465,56.648,13639406,0
2016-08-25,56.648,57.441,56.425,56.812,9423355,0
2016-08-26,56.812,57.431,56.6,56.821,8110814,0
2016-08-29,56.937,57.18,56.522,56.812,6797239,0
2016-08-30,57.015,57.015,55.266,55.342,17372166,0
2016-08-31,55.468,55.603,55.032,55.487,12962796,0
2016-09-01,55.691,55.709,54.618,54.878,13311181,0
2016-09-02,55.042,55.042,53.283,54.482,35159938,0
2016-09-06,54.811,55.234,54.259,55.071,12101973,0
2016-09-07,55.131,55.546,54.549,54.695,12116952,0
2016-09-08,54.753,55.347,54.414,54.926,11964538,0
2016-09-09,54.723,55.121,53.814,53.814,12764163,0
2016-09-12,53.467,54.569,53.196,54.453,10299778,0
2016-09-13,54.22,54.269,53.263,53.757,9784227,0
2016-09-14,53.999,54.227,53.283,53.398,9283241,0
2016-09-15,53.515,54.473,53.438,54.114,10174804,0
2016-09-16,54.356,54.539,53.689,53.757,12496967,0
2016-09-19,54.094,54.114,53.196,53.254,10875143,0
2016-09-20,53.515,54.414,53.332,53.718,10280618,0
2016-09-21,54.009,54.259,53.428,54.076,12049031,0
2016-09-22,54.173,54.771,54.018,54.549,10973346,0
2016-09-23,54.433,55.061,54.394,54.608,8859681,0
2016-09-26,54.394,54.443,53.563,53.641,8891848,0
2016-09-27,53.834,54.037,53.66,53.892,8895485,0
2016-09-28,53.959,53.959,53.109,53.263,14228571,0
2016-09-29,53.428,53.438,51.978,52.083,17813601,0
2016-09-30,52.143,52.568,52.113,52.133,12811498,0
2016-10-03,52.153,52.887,51.783,52.849,10027608,0
2016-10-04,53.079,53.969,52.984,53.379,14542945,0
2016-10-05,53.448,53.74,53.049,53.341,11257208,0
2016-10-06,53.126,53.896,53.04,53.594,11251435,0
2016-10-07,53.76,54.421,53.604,53.963,13041662,0
2016-10-10,49.447,49.942,48.229,48.493,67004247,0
2016-10-11,48.356,48.902,48.191,48.239,25195138,0
2016-10-12,48.501,49.622,48.425,48.687,18626722,0
2016-10-13,48.317,49.155,47.82,48.911,15505893,0
2016-10-14,49.019,49.311,48.439,48.454,14219910,0
2016-10-17,48.375,48.473,47.801,48.035,11889516,0
2016-10-18,48.171,49.019,48.035,48.727,9011671,0
2016-10-19,48.629,48.853,48.483,48.551,7843355,0
2016-10-20,48.493,49.145,48.444,49.029,9561457,0
2016-10-21,48.783,49.115,48.561,48.697,8787658,0
2016-10-24,48.783,48.84,47.743,47.928,12436281,0
2016-10-25,47.919,48.803,47.733,48.239,10487694,0
2016-10-26,48.268,48.444,47.772,47.986,8549180,0
2016-10-27,51.034,51.761,49.32,50.585,32758684,0
2016-10-28,50.732,50.838,49.32,49.65,13564666,0
2016-10-31,49.7,50.254,49.311,49.564,11633645,0
2016-11-01,49.583,50.001,49.043,49.456,8976734,0
2016-11-02,49.583,49.632,49.194,49.232,8417790,0
2016-11-03,49.175,49.538,48.774,48.883,15310813,0
2016-11-04,49.165,50.088,49.125,49.66,13165229,0
2016-11-07,50.333,51.696,50.226,51.228,13172944,0
2016-11-08,50.907,51.928,50.644,51.754,10356076,0
2016-11-09,53.789,55.784,53.448,54.811,29457865,0
2016-11-10,55.492,56.027,54.733,55.162,18219799,0
2016-11-11,54.821,55.229,54.401,54.879,12773588,0
2016-11-14,55.162,55.346,54.538,55.063,7431528,0
2016-11-15,55.229,55.283,54.285,55.19,9565746,0
2016-11-16,55.199,55.219,54.446,54.713,9178216,0
2016-11-17,55.249,55.586,54.577,55.181,7004694,0
2016-11-18,55.083,55.336,54.761,55.259,7220925,0
2016-11-21,55.209,55.341,54.907,55.229,11611146,0
2016-11-22,55.162,55.395,54.771,55.053,10631144,0
2016-11-23,54.567,55.279,54.305,55.249,10435406,0
2016-11-25,55.346,55.628,55.209,55.472,6397809,0
2016-11-28,55.415,55.453,54.761,55.016,8925559,0
2016-11-29,55.123,55.385,54.65,54.869,10085656,0
2016-11-30,54.801,55.19,54.519,54.947,16865047,0
2016-12-01,54.461,54.781,53.973,54.325,13059096,0
2016-12-02,54.216,54.625,53.837,54.48,9532050,0
2016-12-05,54.382,54.48,53.769,54.08,10172384,0
2016-12-06,54.236,54.557,54.09,54.547,6085250,0
2016-12-07,54.08,54.207,52.921,53.779,12532739,0
2016-12-08,53.478,53.953,53.332,53.769,8412589,0
2016-12-09,53.701,55.668,53.643,55.531,12074063,0
2016-12-12,55.327,55.463,54.907,55.053,9054048,0
2016-12-13,55.492,55.826,55.199,55.658,6959769,0
2016-12-14,55.784,56.972,55.755,56.952,12938665,0
2016-12-15,56.962,58.218,56.739,57.098,13555788,0
2016-12-16,57.36,57.488,56.661,57.069,12389346,0
2016-12-19,57.478,58.267,57.46,57.848,8606413,0
2016-12-20,57.732,57.955,57.38,57.556,4017347,0
2016-12-21,57.663,58.004,57.128,57.138,4552037,0
2016-12-22,57.186,57.42,56.967,57.205,4942770,0
2016-12-23,57.294,58.339,57.214,58.033,5559540,0
2016-12-27,58.033,58.169,57.722,57.76,4367419,0
2016-12-28,57.722,57.868,56.987,57.06,4297485,0
2016-12-29,57.254,57.624,57.078,57.341,3741619,0
2016-12-30,57.304,57.4,56.67,56.895,7199193,0
2017-01-03,57.224,58.101,57.031,57.878,10222750,0
2017-01-04,58.27,58.554,57.848,57.956,6840237,0
2017-01-05,58.2,59.21,58.123,58.926,8588549,0
2017-01-06,58.837,59.122,57.671,58.749,10305752,0
2017-01-09,58.554,58.72,58.456,58.534,5370549,0
2017-01-10,58.583,59.24,58.524,58.779,6178539,0
2017-01-11,56.956,57.691,55.398,55.663,20912941,0
2017-01-12,55.368,55.643,54.893,55.418,10173445,0
2017-01-13,55.428,55.594,54.927,55.094,7815891,0
2017-01-17,54.77,55.447,54.104,55.154,10629163,0
2017-01-18,55.378,55.418,54.77,54.947,6775164,0
2017-01-19,54.977,55.183,54.227,54.378,7043004,0
2017-01-20,49.009,49.675,47.94,48.244,78560899,0
2017-01-23,48.538,49.299,48.166,48.999,24367600,0
2017-01-24,49.048,49.136,47.95,47.979,17516112,0
2017-01-25,48.352,48.578,47.822,48.558,16299919,0
2017-01-26,47.617,48.518,45.089,45.883,45694693,0
2017-01-27,46.314,47.646,46.177,46.784,23369454,0
2017-01-30,47.255,48.116,47,47.715,16057655,0
2017-01-31,47.431,48.43,47.24,48.176,15401111,0
2017-02-01,48.146,48.333,47.353,48.303,16348515,0
2017-02-02,48.362,49.871,48.284,49.489,18978118,0
2017-02-03,49.587,49.893,49.351,49.763,11156933,0
2017-02-06,49.635,50.067,49.548,50.018,8431976,0
2017-02-07,50.459,51.272,50.234,50.626,16069160,0
2017-02-08,50.263,51.076,50.096,50.958,12486165,0
2017-02-09,50.958,51.204,50.429,50.479,5930834,0
2017-02-10,50.576,50.929,50.488,50.616,5963413,0
2017-02-13,50.792,51.048,50.581,50.988,6906308,0
2017-02-14,51.262,53.184,51.045,52.634,20185831,0
2017-02-15,52.624,54.226,52.527,53.928,12096697,0
2017-02-16,53.977,54.051,52.841,53.194,10116538,0
2017-02-17,53.212,53.624,52.997,53.497,9903675,0
2017-02-21,53.321,56.064,52.34,53.683,27380330,0
2017-02-22,54.378,55.32,54.187,54.241,21719707,0
2017-02-23,54.516,54.967,53.918,54.653,14691456,0
2017-02-24,54.8,55.339,54.757,55.31,11613621,0
2017-02-27,55.368,55.853,55.118,55.428,11515512,0
2017-02-28,55.408,55.79,55.084,55.574,9230107,0
2017-03-01,55.858,56.094,55.388,56.035,13613986,0
2017-03-02,55.751,56.339,55.457,55.721,12341511,0
2017-03-03,55.604,56.191,55.492,56.114,9847472,0
2017-03-06,55.878,56.079,55.104,55.83,8073202,0
2017-03-07,55.144,55.496,54.666,55.201,17317082,0
2017-03-08,55.201,56.348,55.094,55.977,13832096,0
2017-03-09,56.221,56.888,56.054,56.829,7688060,0
2017-03-10,56.868,57.367,56.653,57.153,8712841,0
2017-03-13,57.133,57.133,55.721,55.79,11927585,0
2017-03-14,55.81,56.447,55.447,55.555,11986233,0
2017-03-15,55.535,56.77,55.535,56.496,10548917,0
2017-03-16,56.182,56.429,55.977,56.163,10105672,0
2017-03-17,56.084,56.104,54.987,55.164,16205721,0
2017-03-20,55.201,55.574,55.114,55.281,8654649,0
2017-03-21,55.368,55.525,54.271,54.595,9585984,0
2017-03-22,54.585,55.291,54.065,55.231,10006925,0
2017-03-23,54.957,55.398,54.565,54.653,7779486,0
2017-03-24,54.752,55.124,54.56,54.77,6296681,0
2017-03-27,54.486,55.221,54.418,54.917,11365734,0
2017-03-28,54.917,55.24,54.81,55.074,8698641,0
2017-03-29,55.045,55.418,54.805,54.83,6260432,0
2017-03-30,54.84,54.879,54.144,54.251,8312291,0
2017-03-31,54.193,54.555,53.075,53.291,12642711,0
2017-04-03,53.438,54.055,52.791,53.124,16649047,0
2017-04-04,53.124,53.261,52.87,53.055,9180254,0
2017-04-05,53.293,53.426,52.316,52.394,10212888,0
2017-04-06,52.365,52.839,51.832,52.602,7501581,0
2017-04-07,52.582,52.967,52.197,52.73,8073573,0
2017-04-10,52.661,53.017,52.513,52.661,7505997,0
2017-04-11,52.602,52.75,52.256,52.296,7087990,0
2017-04-12,52.138,52.454,52.068,52.306,7284614,0
2017-04-13,52.365,52.498,52.098,52.148,7263109,0
2017-04-17,52.068,52.533,51.852,52.266,6555982,0
2017-04-18,52,52.464,51.911,52.246,8135561,0
2017-04-19,52.316,52.967,52.197,52.513,8246895,0
2017-04-20,52.72,52.869,52.503,52.75,6171426,0
2017-04-21,52.711,53.017,52.464,52.789,5289690,0
2017-04-24,53.155,54.102,52.819,52.859,8867934,0
2017-04-25,52.957,53.619,52.957,53.243,9442007,0
2017-04-26,53.352,53.944,53.017,53.075,9576586,0
2017-04-27,54.645,55.405,53.914,54.951,15505993,0
2017-04-28,54.981,55.603,54.655,55.327,8356397,0
2017-05-01,55.613,56.096,55.188,55.583,7516467,0
2017-05-02,55.613,56.056,54.833,55.227,17122118,0
2017-05-03,54.773,54.862,54.014,54.349,10788932,0
2017-05-04,54.359,54.823,54.241,54.477,6286245,0
2017-05-05,54.536,54.616,54.25,54.438,6015699,0
2017-05-08,54.28,54.468,53.836,54.23,4792385,0
2017-05-09,54.172,54.763,54.043,54.606,7227470,0
2017-05-10,54.468,54.596,54.172,54.428,6432771,0
2017-05-11,54.428,54.941,54.182,54.428,6893577,0
2017-05-12,54.487,54.665,54.092,54.32,5244693,0
2017-05-15,54.32,54.517,54.122,54.388,4977674,0
2017-05-16,54.29,54.566,53.5,53.688,9380496,0
2017-05-17,53.333,53.914,53.007,53.707,7816594,0
2017-05-18,53.5,53.786,52.631,53.085,12582418,0
2017-05-19,53.125,53.579,53.125,53.323,8744242,0
2017-05-22,53.323,53.633,53.185,53.401,4520285,0
2017-05-23,53.461,53.727,53.441,53.51,7271339,0
2017-05-24,53.747,53.747,52.779,53.125,6545812,0
2017-05-25,53.194,53.875,52.997,53.688,8604232,0
2017-05-26,53.668,54.112,53.204,53.273,5033188,0
2017-05-30,53.233,53.54,53.065,53.233,7231488,0
2017-05-31,53.441,53.648,53.165,53.253,8253327,0
2017-06-01,53.303,53.826,53.185,53.826,6637786,0
2017-06-02,54.004,54.458,53.802,54.26,7560593,0
2017-06-05,53.065,53.661,51.536,51.684,18986934,0
2017-06-06,51.625,51.724,50.963,50.993,11875932,0
2017-06-07,51.191,51.901,50.895,51.892,10699920,0
2017-06-08,51.92,52.671,51.872,52.168,8774516,0
2017-06-09,52.088,53.48,51.97,53.055,7652163,0
2017-06-12,53.055,53.846,52.799,53.658,8875394,0
2017-06-13,53.49,53.619,53.204,53.49,4839802,0
2017-06-14,53.54,54.105,53.431,53.816,5693597,0
2017-06-15,53.786,54.025,53.324,53.579,5754025,0
2017-06-16,53.816,53.895,52.917,53.757,12698879,0
2017-06-19,53.757,54.655,53.619,54.507,6288402,0
2017-06-20,54.556,55.682,54.388,54.941,7558459,0
2017-06-21,55.03,55.85,54.882,55.346,8897476,0
2017-06-22,55.543,57.153,55.425,56.59,8397756,0
2017-06-23,56.53,56.619,55.514,55.908,21066032,0
2017-06-26,55.988,56.53,55.622,56.184,5669235,0
2017-06-27,56.066,56.126,55.131,55.179,5547941,0
2017-06-28,55.425,55.652,55.049,55.149,5193796,0
2017-06-29,55.188,55.405,54.773,55.099,5102956,0
2017-06-30,55.267,55.346,54.961,55.001,4740619,0
2017-07-03,55.543,56.146,55.455,55.543,6339422,0
2017-07-05,55.931,56.05,55.215,56.011,5922653,0
2017-07-06,55.762,55.871,54.867,54.947,5579099,0
2017-07-07,55.176,55.658,54.743,55.573,5370640,0
2017-07-10,55.762,55.981,55.484,55.593,3964663,0
2017-07-11,55.474,55.762,54.763,54.997,4658027,0
2017-07-12,55.305,55.901,54.52,54.708,9135997,0
2017-07-13,54.728,54.848,53.893,54.341,8180110,0
2017-07-14,54.48,55.115,54.172,54.818,6079413,0
2017-07-17,54.947,55.195,54.251,54.46,3742100,0
2017-07-18,54.44,54.49,54.095,54.41,3724190,0
2017-07-19,54.44,54.862,54.281,54.738,3341651,0
2017-07-20,54.947,55.384,54.848,55.106,3847091,0
2017-07-21,55.076,55.434,55.046,55.315,5039110,0
2017-07-24,55.315,55.603,54.818,55.265,6740433,0
2017-07-25,55.523,55.842,55.434,55.613,7357159,0
2017-07-26,55.613,55.807,55.166,55.643,8093545,0
2017-07-27,53.009,54.112,51.746,53.913,21400017,0
2017-07-28,53.913,55.255,53.615,54.937,9154595,0
2017-07-31,55.255,56.855,55.166,56.557,10883568,0
2017-08-01,56.806,56.826,55.33,55.772,11133762,0
2017-08-02,55.951,56.11,54.768,54.897,6331549,0
2017-08-03,54.768,55.543,54.748,55.166,5517651,0
2017-08-04,55.215,55.881,55.186,55.613,4186689,0
2017-08-07,55.663,56.011,55.235,55.961,5155088,0
2017-08-08,56.011,57.223,55.963,56.567,7915772,0
2017-08-09,56.448,57.213,56.17,57.054,7722046,0
2017-08-10,56.905,56.905,56.209,56.249,5136200,0
2017-08-11,56.269,56.667,56.07,56.388,4084938,0
2017-08-14,56.617,57.412,56.358,57.273,5688230,0
2017-08-15,57.313,57.646,57.154,57.521,5869030,0
2017-08-16,56.985,57.342,56.597,57.154,7929106,0
2017-08-17,57.134,57.183,56.388,56.428,4300290,0
2017-08-18,56.339,56.597,56.07,56.08,4828170,0
2017-08-21,56.08,56.577,55.911,56.299,4832023,0
2017-08-22,56.448,57.452,56.309,57.323,4457912,0
2017-08-23,57.283,57.82,57.084,57.521,4041626,0
2017-08-24,57.631,57.989,57.452,57.82,4497402,0
2017-08-25,57.939,58.317,57.83,58.018,4095386,0
2017-08-28,58.287,58.535,58.098,58.227,3308687,0
2017-08-29,57.998,58.664,57.83,58.505,4008038,0
2017-08-30,58.515,59.34,58.466,59.022,5352647,0
2017-08-31,59.271,60.384,59.251,60.116,9775571,0
2017-09-01,59.996,60.285,59.36,59.539,6322447,0
2017-09-05,59.181,59.857,59.032,59.45,4410223,0
2017-09-06,59.639,59.927,59.41,59.509,5016453,0
2017-09-07,60.136,63.088,60.126,62.461,17390491,0
2017-09-08,62.362,62.799,61.855,62.243,6618933,0
2017-09-11,62.243,62.755,61.766,62.342,6115816,0
2017-09-12,62.064,62.71,62.044,62.64,4811970,0
2017-09-13,62.501,62.7,61.855,62.104,4380741,0
2017-09-14,62.004,62.73,61.945,62.312,5379062,0
2017-09-15,62.521,62.998,61.935,62.104,10443384,0
2017-09-18,62.114,62.829,61.895,62.322,7018649,0
2017-09-19,62.322,62.746,62.213,62.551,4871451,0
2017-09-20,62.541,63.336,62.342,63.108,5578644,0
2017-09-21,62.968,63.356,62.65,62.948,5275218,0
2017-09-22,62.948,63.167,62.66,62.978,3688019,0
2017-09-25,62.948,63.306,62.68,62.809,5989909,0
2017-09-26,62.74,63.217,62.427,62.551,3513221,0
2017-09-27,62.402,62.765,62.193,62.571,4642341,0
2017-09-28,62.412,63.077,62.213,62.63,5844078,0
2017-09-29,62.78,63.366,62.68,63.356,5436099,0
2017-10-02,63.416,64.39,63.257,64.171,6028057,0
2017-10-03,64.022,64.4,63.783,63.903,5086525,0
2017-10-04,64.082,64.4,63.992,64.35,4611464,0
2017-10-05,64.22,64.34,63.73,63.8,6091678,0
2017-10-06,63.89,65.03,63.83,64.81,6161013,0
2017-10-09,64.76,64.86,64.085,64.15,3267379,0
2017-10-10,64.24,65.26,64.16,65.13,5008398,0
2017-10-11,65.13,65.5,64.93,65.11,3875485,0
2017-10-12,65.15,65.37,64.9,65.35,5424793,0
2017-10-13,65.51,66.1,65.14,65.29,6209575,0
2017-10-16,64.54,65.04,63.31,63.65,6692289,0
2017-10-17,63.63,64.37,63.41,64.18,5030781,0
2017-10-18,64.25,64.7,63.55,63.7,5595017,0
2017-10-19,63.82,64.69,63.675,64.67,4919469,0
2017-10-20,64.79,64.99,64.21,64.42,5227420,0
2017-10-23,64.62,64.69,63.69,63.75,5990167,0
2017-10-24,63.76,64.05,63.36,63.65,6165977,0
2017-10-25,63.46,64.56,63.41,64,6200796,0
2017-10-26,62.51,63.25,60.4,60.95,13115523,0
2017-10-27,60.98,61.69,59.79,59.94,9539849,0
2017-10-30,61.09,61.53,60.28,60.84,8443729,0
2017-10-31,60.94,61.9,60.68,61.66,8234174,0
2017-11-01,61.86,62.35,61.49,62.16,4713227,0
2017-11-02,62.15,62.87,61.73,62.23,4058167,0
2017-11-03,62.08,62.25,61.795,62.22,3327317,0
2017-11-06,62.24,62.27,61.28,61.68,4222569,0
2017-11-07,61.58,62.11,61.45,61.91,4046942,0
2017-11-08,61.63,62.82,61.625,62.58,4535865,0
2017-11-09,62.21,62.35,61.76,61.99,3670383,0
2017-11-10,61.75,61.75,60.34,60.86,5592628,0
