Date,Open,High,Low,Close,Volume,OpenInt
1970-01-02,1.9382,1.9382,1.8802,1.8883,333249,0
1970-01-05,1.8883,1.905,1.8802,1.8802,124609,0
1970-01-06,1.8802,1.8802,1.8304,1.8387,127500,0
1970-01-07,1.8223,1.8223,1.7724,1.781,243418,0
1970-01-08,1.781,1.8223,1.7724,1.7889,392651,0
1970-01-09,1.7889,1.7889,1.7556,1.7556,417283,0
1970-01-12,1.7556,1.7724,1.7227,1.7394,499870,0
1970-01-13,1.7475,1.7724,1.7475,1.7643,359328,0
1970-01-14,1.7643,1.781,1.7394,1.781,310066,0
1970-01-15,1.781,1.781,1.7556,1.7724,243418,0
1970-01-16,1.7724,1.7889,1.7556,1.7556,262250,0
1970-01-19,1.7556,1.7724,1.7394,1.7556,215886,0
1970-01-20,1.7556,1.7724,1.7394,1.7556,337595,0
1970-01-21,1.7556,1.7643,1.7227,1.7394,353532,0
1970-01-22,1.7394,1.7643,1.7308,1.7394,260804,0
1970-01-23,1.7394,1.781,1.7308,1.7308,298474,0
1970-01-26,1.7308,1.7308,1.6647,1.6813,239072,0
1970-01-27,1.6729,1.6729,1.6478,1.6478,246315,0
1970-01-28,1.6478,1.6813,1.6478,1.6647,333249,0
1970-01-29,1.6647,1.6895,1.6478,1.6647,291229,0
1970-01-30,1.6647,1.6895,1.6399,1.6565,660700,0
1970-02-02,1.6647,1.7227,1.6647,1.6647,208641,0
1970-02-03,1.6647,1.7227,1.6647,1.6978,973666,0
1970-02-04,1.6978,1.6978,1.6647,1.6729,418734,0
1970-02-05,1.6647,1.6647,1.6399,1.6647,334695,0
1970-02-06,1.6647,1.6813,1.6399,1.6565,237622,0
1970-02-09,1.6565,1.7143,1.6478,1.6813,105771,0
1970-02-10,1.6813,1.7143,1.6813,1.6978,286884,0
1970-02-11,1.6978,1.7556,1.6895,1.7227,292678,0
1970-02-12,1.7227,1.7227,1.6978,1.6978,218786,0
1970-02-13,1.6978,1.7143,1.6895,1.6978,679539,0
1970-02-16,1.6978,1.7227,1.6978,1.6978,189807,0
1970-02-17,1.6978,1.7061,1.6895,1.6978,201401,0
1970-02-18,1.6978,1.7227,1.6813,1.7143,1586555,0
1970-02-19,1.7227,1.7889,1.7227,1.781,951934,0
1970-02-20,1.781,1.8304,1.7475,1.7889,352087,0
1970-02-24,1.7889,1.8304,1.781,1.8223,204297,0
1970-02-25,1.8223,1.847,1.8133,1.8304,273843,0
1970-02-26,1.8304,1.8304,1.7974,1.8133,107220,0
1970-02-27,1.8133,1.8304,1.8056,1.8133,120261,0
1970-03-02,1.8133,1.8965,1.8133,1.8387,360776,0
1970-03-03,1.8387,1.8718,1.8223,1.8223,554930,0
1970-03-04,1.8304,1.8802,1.8304,1.8551,320207,0
1970-03-05,1.8551,1.8802,1.8551,1.8718,262250,0
1970-03-06,1.8718,1.8883,1.8634,1.8718,308616,0
1970-03-09,1.8551,1.8551,1.8304,1.847,157929,0
1970-03-10,1.847,1.847,1.8304,1.8304,110116,0
1970-03-11,1.8304,1.847,1.8304,1.8304,134749,0
1970-03-12,1.8304,1.847,1.8223,1.8304,157929,0
1970-03-13,1.8387,1.847,1.8387,1.847,449162,0
1970-03-16,1.847,1.847,1.8304,1.8304,160831,0
1970-03-17,1.8304,1.8634,1.8223,1.8634,995402,0
1970-03-18,1.8883,1.9544,1.8883,1.9214,979464,0
1970-03-19,1.9214,1.9465,1.9131,1.9382,169523,0
1970-03-20,1.9382,1.9382,1.8965,1.905,143439,0
1970-03-23,1.9131,1.9544,1.9131,1.9382,314416,0
1970-03-24,1.9382,1.9957,1.9214,1.9382,520159,0
1970-03-25,1.9382,2.0376,1.9214,2.0043,1202596,0
1970-03-26,2.0043,2.029,1.9957,2.0123,450612,0
1970-03-30,2.0123,2.0123,1.9877,2.0043,194157,0
1970-03-31,2.0043,2.0043,1.9957,1.9957,475244,0
1970-04-01,1.9957,2.0043,1.9877,1.9877,411490,0
1970-04-02,1.9877,2.0123,1.9794,1.9957,246315,0
1970-04-03,1.9957,2.0211,1.9957,2.0123,197052,0
1970-04-06,2.0123,2.0211,1.9957,2.0123,121711,0
1970-04-07,1.9957,1.9957,1.9794,1.9877,214437,0
1970-04-08,1.9877,1.9957,1.9544,1.9712,91281,0
1970-04-09,1.9712,1.9712,1.9544,1.9712,147789,0
1970-04-10,1.9631,1.9631,1.9298,1.9631,508567,0
1970-04-13,1.9631,1.9712,1.9631,1.9631,217334,0
1970-04-14,1.9631,1.9631,1.9382,1.9631,1060600,0
1970-04-15,1.9544,1.9544,1.9298,1.9298,165176,0
1970-04-16,1.9298,1.9382,1.9214,1.9382,99976,0
1970-04-17,1.9382,1.9382,1.8634,1.8718,792552,0
1970-04-20,1.847,1.847,1.8223,1.8304,354982,0
1970-04-21,1.8304,1.8387,1.8133,1.8133,230376,0
1970-04-22,1.8133,1.8223,1.7974,1.7974,485386,0
1970-04-23,1.781,1.781,1.7394,1.7724,273843,0
1970-04-24,1.7724,1.7724,1.7308,1.7724,223133,0
1970-04-27,1.7724,1.781,1.7394,1.7643,276742,0
1970-04-28,1.7643,1.7724,1.7308,1.7308,237622,0
1970-04-29,1.7308,1.8223,1.6978,1.8133,501323,0
1970-04-30,1.7974,1.7974,1.7308,1.7475,320207,0
1970-05-01,1.7475,1.8056,1.7061,1.7889,365127,0
1970-05-04,1.7889,1.8056,1.7227,1.7475,163726,0
1970-05-05,1.7394,1.7394,1.7227,1.7394,237622,0
1970-05-06,1.7475,1.7724,1.7475,1.7556,160831,0
1970-05-07,1.7556,1.7724,1.7394,1.7643,111567,0
1970-05-08,1.7643,1.7724,1.7556,1.7724,111567,0
1970-05-11,1.7724,1.7724,1.7394,1.7475,52160,0
1970-05-12,1.7475,1.7556,1.6647,1.6647,321656,0
1970-05-13,1.6647,1.6813,1.6399,1.6565,454955,0
1970-05-14,1.6478,1.6478,1.5901,1.6149,515813,0
1970-05-15,1.6149,1.6478,1.5819,1.5819,405695,0
1970-05-18,1.5734,1.5734,1.549,1.5568,191256,0
1970-05-19,1.5568,1.5734,1.524,1.5568,179666,0
1970-05-20,1.5568,1.5568,1.4661,1.4909,1822724,0
1970-05-21,1.4909,1.4991,1.4575,1.4824,310066,0
1970-05-22,1.4661,1.4661,1.4413,1.4575,446264,0
1970-05-25,1.4413,1.4413,1.3914,1.3914,170974,0
1970-05-26,1.3914,1.4575,1.3914,1.4244,649112,0
1970-05-27,1.4244,1.549,1.4244,1.5404,475244,0
1970-05-28,1.5404,1.5653,1.5155,1.5653,263701,0
1970-05-29,1.5653,1.5901,1.5404,1.5901,410042,0
1970-06-01,1.5901,1.6813,1.5819,1.6813,212992,0
1970-06-02,1.6813,1.6978,1.6565,1.6978,353532,0
1970-06-03,1.6978,1.6978,1.6565,1.6813,165176,0
1970-06-04,1.6813,1.7061,1.6231,1.6895,275291,0
1970-06-05,1.6813,1.6813,1.6478,1.6729,128954,0
1970-06-08,1.6647,1.6647,1.6319,1.6478,223133,0
1970-06-09,1.6478,1.6478,1.6149,1.6231,179666,0
1970-06-10,1.6231,1.6478,1.6149,1.6231,97076,0
1970-06-11,1.6068,1.6068,1.5819,1.5901,121711,0
1970-06-12,1.5901,1.5983,1.5568,1.5734,176767,0
1970-06-15,1.5734,1.5901,1.5653,1.5819,156482,0
1970-06-16,1.5819,1.6647,1.5734,1.6319,136197,0
1970-06-17,1.6319,1.6895,1.6319,1.6319,181114,0
1970-06-18,1.6319,1.6729,1.6231,1.6399,214437,0
1970-06-19,1.6399,1.6813,1.6149,1.6399,420182,0
1970-06-22,1.6399,1.6647,1.6319,1.6478,205746,0
1970-06-23,1.6478,1.6647,1.6319,1.6399,107220,0
1970-06-24,1.6399,1.6729,1.6068,1.6399,215886,0
1970-06-25,1.6399,1.6647,1.6231,1.6231,159381,0
1970-06-26,1.6231,1.6399,1.6068,1.6068,117362,0
1970-06-29,1.6068,1.6231,1.5734,1.5734,176767,0
1970-06-30,1.5734,1.5983,1.5734,1.5734,102874,0
1970-07-01,1.5734,1.5734,1.5155,1.5322,352087,0
1970-07-02,1.5322,1.5404,1.4991,1.5155,326004,0
1970-07-06,1.4824,1.4824,1.4328,1.4494,318761,0
1970-07-07,1.4494,1.5155,1.4162,1.4162,499870,0
1970-07-08,1.4162,1.4494,1.3996,1.4413,217334,0
1970-07-09,1.4494,1.4739,1.4494,1.4494,153587,0
1970-07-10,1.4494,1.4494,1.4494,1.4494,92730,0
1970-07-13,1.4494,1.4494,1.4162,1.4162,104323,0
1970-07-14,1.4162,1.4328,1.3746,1.3746,230376,0
1970-07-15,1.3746,1.4244,1.3666,1.408,201401,0
1970-07-16,1.4244,1.5155,1.4244,1.4909,359328,0
1970-07-17,1.5155,1.5901,1.5155,1.5404,499870,0
1970-07-20,1.5404,1.549,1.524,1.5322,137647,0
1970-07-21,1.5322,1.5404,1.4824,1.5404,562175,0
1970-07-22,1.5404,1.549,1.5075,1.5075,189807,0
1970-07-23,1.5075,1.549,1.4824,1.549,257903,0
1970-07-24,1.5322,1.5322,1.4909,1.5075,141993,0
1970-07-27,1.4991,1.4991,1.4575,1.4824,198500,0
1970-07-28,1.4824,1.4991,1.4661,1.4739,184014,0
1970-07-29,1.4824,1.5155,1.4824,1.4824,922954,0
1970-07-30,1.4824,1.4824,1.4661,1.4739,257903,0
1970-07-31,1.4739,1.4909,1.4661,1.4909,275291,0
1970-08-03,1.4909,1.4991,1.4824,1.4991,215886,0
1970-08-04,1.4909,1.4909,1.4494,1.4909,301371,0
1970-08-05,1.4909,1.4991,1.4575,1.4909,304270,0
1970-08-06,1.4909,1.5155,1.4824,1.4909,86934,0
1970-08-07,1.4909,1.5155,1.4909,1.5155,252113,0
1970-08-10,1.5155,1.5322,1.4991,1.5155,110116,0
1970-08-11,1.4991,1.4991,1.4739,1.4824,327454,0
1970-08-12,1.4824,1.4824,1.4661,1.4824,159381,0
1970-08-13,1.4824,1.4824,1.4575,1.4575,175319,0
1970-08-14,1.4575,1.4824,1.4494,1.4494,136197,0
1970-08-17,1.4494,1.4661,1.4244,1.4244,165176,0
1970-08-18,1.4244,1.4575,1.4244,1.4494,136197,0
1970-08-19,1.4494,1.4661,1.4413,1.4413,334695,0
1970-08-20,1.4413,1.4494,1.4328,1.4494,160831,0
1970-08-21,1.4494,1.5404,1.4244,1.5404,415834,0
1970-08-24,1.5404,1.5568,1.524,1.549,336147,0
1970-08-25,1.549,1.5653,1.4991,1.549,249213,0
1970-08-26,1.549,1.5983,1.524,1.5819,840366,0
1970-08-27,1.5819,1.5901,1.5404,1.5404,257903,0
1970-08-28,1.5404,1.5734,1.5404,1.5404,195603,0
1970-08-31,1.5404,1.5404,1.4661,1.5155,207197,0
1970-09-01,1.5155,1.5322,1.4991,1.5075,105771,0
1970-09-02,1.5155,1.549,1.5155,1.524,133297,0
1970-09-03,1.524,1.5404,1.5155,1.5155,262250,0
1970-09-04,1.5155,1.5653,1.5075,1.5568,457857,0
1970-09-08,1.5568,1.5568,1.5322,1.549,298474,0
1970-09-09,1.549,1.5568,1.5322,1.5568,331802,0
1970-09-10,1.5568,1.5568,1.549,1.5568,223133,0
1970-09-11,1.5568,1.5653,1.549,1.549,311513,0
1970-09-14,1.549,1.5568,1.5404,1.5404,337595,0
1970-09-15,1.5404,1.5568,1.5404,1.5404,121711,0
1970-09-16,1.5404,1.5568,1.5404,1.549,588258,0
1970-09-17,1.5568,1.5734,1.5568,1.5568,454955,0
1970-09-18,1.5568,1.5819,1.549,1.5734,207197,0
1970-09-21,1.5734,1.5734,1.5568,1.5568,191256,0
1970-09-22,1.5568,1.5734,1.5568,1.5568,218786,0
1970-09-23,1.5568,1.5901,1.5568,1.5901,308616,0
1970-09-24,1.5901,1.6319,1.5819,1.5901,434673,0
1970-09-25,1.5983,1.6319,1.5983,1.6319,315863,0
1970-09-28,1.6319,1.6319,1.6068,1.6068,75345,0
1970-09-29,1.6068,1.6319,1.5901,1.6149,237622,0
1970-09-30,1.6149,1.6319,1.5901,1.6231,169523,0
1970-10-01,1.6231,1.6319,1.5983,1.6068,136197,0
1970-10-02,1.6149,1.6399,1.6149,1.6319,176767,0
1970-10-05,1.6399,1.6647,1.6399,1.6647,299927,0
1970-10-06,1.6647,1.6978,1.6647,1.6895,363677,0
1970-10-07,1.6895,1.7061,1.6478,1.6478,194157,0
1970-10-08,1.6478,1.6813,1.6231,1.6565,402793,0
1970-10-09,1.6478,1.6478,1.6149,1.6149,618680,0
1970-10-12,1.6149,1.6149,1.5819,1.5901,317310,0
1970-10-13,1.5819,1.5819,1.5322,1.5568,386857,0
1970-10-14,1.5734,1.6068,1.5734,1.5901,160831,0
1970-10-15,1.5901,1.6068,1.5901,1.6068,205746,0
1970-10-16,1.6068,1.6149,1.5819,1.6068,339043,0
1970-10-19,1.6068,1.6068,1.5901,1.5901,137647,0
1970-10-20,1.5901,1.5983,1.5734,1.5819,269499,0
1970-10-21,1.5819,1.5819,1.5653,1.5734,143439,0
1970-10-22,1.5734,1.5734,1.549,1.5568,152133,0
1970-10-23,1.5568,1.5734,1.5568,1.5734,59407,0
1970-10-26,1.5653,1.5653,1.5322,1.5653,120261,0
1970-10-27,1.5653,1.5819,1.5568,1.5819,486830,0
1970-10-28,1.5734,1.5734,1.5568,1.5734,185463,0
1970-10-29,1.5734,1.5734,1.5568,1.5568,255007,0
1970-10-30,1.5568,1.5734,1.5568,1.5734,104323,0
1970-11-02,1.5734,1.5734,1.549,1.5734,481036,0
1970-11-03,1.5734,1.5734,1.5653,1.5653,214437,0
1970-11-04,1.5734,1.5983,1.5734,1.5819,334695,0
1970-11-05,1.5819,1.6068,1.5734,1.6068,212992,0
1970-11-06,1.6068,1.6319,1.6068,1.6068,285436,0
1970-11-09,1.6149,1.6565,1.6149,1.6478,191256,0
1970-11-10,1.6478,1.6565,1.6319,1.6319,669396,0
1970-11-11,1.6319,1.6729,1.6319,1.6478,244866,0
1970-11-12,1.6478,1.6565,1.6399,1.6399,437573,0
1970-11-13,1.6319,1.6319,1.5901,1.5983,302820,0
1970-11-17,1.5901,1.6231,1.5901,1.6068,214437,0
1970-11-18,1.6068,1.6399,1.6068,1.6399,227481,0
1970-11-19,1.6399,1.6478,1.6068,1.6399,172419,0
1970-11-20,1.6399,1.6399,1.6149,1.6319,298474,0
1970-11-23,1.6319,1.6647,1.6231,1.6647,173869,0
1970-11-24,1.6647,1.6813,1.6478,1.6647,160831,0
1970-11-25,1.6647,1.6978,1.6647,1.6978,320207,0
1970-11-27,1.6978,1.7475,1.6978,1.7475,99976,0
1970-11-30,1.7475,1.781,1.7394,1.7643,266602,0
1970-12-01,1.7724,1.8304,1.7724,1.8133,444815,0
1970-12-02,1.8133,1.8634,1.8133,1.8634,327454,0
1970-12-03,1.8634,1.9131,1.847,1.8802,397002,0
1970-12-04,1.8634,1.8634,1.847,1.8634,411490,0
1970-12-07,1.8718,1.8883,1.8718,1.8802,369469,0
1970-12-08,1.8802,1.8965,1.8718,1.8802,399898,0
1970-12-09,1.8802,1.8802,1.8551,1.8551,414389,0
1970-12-10,1.8551,1.905,1.8551,1.8883,467997,0
1970-12-11,1.8883,1.9214,1.8883,1.9214,165176,0
1970-12-14,1.9131,1.9131,1.8965,1.905,182562,0
1970-12-15,1.905,1.905,1.8634,1.8634,679539,0
1970-12-16,1.8634,1.8883,1.8634,1.8802,302820,0
1970-12-17,1.8802,1.8965,1.8718,1.8883,159381,0
1970-12-18,1.8883,1.905,1.8802,1.8883,544791,0
1970-12-21,1.8883,1.8965,1.8718,1.8802,656356,0
1970-12-22,1.8802,1.8965,1.8802,1.8802,215886,0
1970-12-23,1.8802,1.8883,1.8551,1.8802,437573,0
1970-12-24,1.8802,1.8965,1.8634,1.8802,113014,0
1970-12-28,1.8802,1.8965,1.8718,1.8965,73893,0
1970-12-29,1.8965,1.9544,1.8965,1.9465,269499,0
1970-12-30,1.9544,2.0043,1.9544,1.9631,1264898,0
1970-12-31,1.9631,1.9631,1.9382,1.9465,270945,0
1971-01-04,1.9465,1.9544,1.9214,1.9214,173869,0
1971-01-05,1.9214,1.9544,1.9214,1.9214,334695,0
1971-01-06,1.9298,1.9544,1.9298,1.9465,159381,0
1971-01-07,1.9465,1.9794,1.9465,1.9465,372371,0
1971-01-08,1.9465,1.9794,1.9382,1.9465,317310,0
1971-01-11,1.9465,1.9712,1.9382,1.9382,202849,0
1971-01-12,2.0123,2.0459,2.0123,2.0459,349188,0
1971-01-13,2.0459,2.0459,2.0123,2.0123,918608,0
1971-01-14,2.0123,2.0376,1.9957,1.9957,720107,0
1971-01-15,2.0123,2.0622,2.0123,2.0376,359328,0
1971-01-18,2.0459,2.0789,2.0459,2.0622,266602,0
1971-01-19,2.0789,2.1616,2.0789,2.1532,233275,0
1971-01-20,2.1204,2.1204,2.0622,2.0869,437573,0
1971-01-21,2.0705,2.0705,2.0459,2.0539,686788,0
1971-01-22,2.0539,2.0869,2.0539,2.0789,392651,0
1971-01-25,2.0789,2.1369,2.0789,2.1369,489729,0
1971-01-26,2.1369,2.1532,2.1204,2.1369,310066,0
1971-01-27,2.1369,2.1369,2.1038,2.112,340494,0
1971-01-28,2.1204,2.1532,2.1204,2.1369,402793,0
1971-01-29,2.1532,2.1699,2.1532,2.1699,372371,0
1971-02-01,2.1699,2.1946,2.1699,2.1866,507119,0
1971-02-02,2.1866,2.1866,2.1699,2.1699,198500,0
1971-02-03,2.1699,2.1866,2.1699,2.1699,223133,0
1971-02-04,2.1699,2.1782,2.1699,2.1699,249213,0
1971-02-05,2.1699,2.1866,2.1699,2.1699,295577,0
1971-02-08,2.1699,2.1699,2.1449,2.1532,217334,0
1971-02-09,2.1532,2.1782,2.1204,2.1369,289782,0
1971-02-10,2.1369,2.1532,2.1038,2.1038,621584,0
1971-02-11,2.112,2.1369,2.112,2.1204,373816,0
1971-02-12,2.1369,2.1699,2.1369,2.1532,255007,0
1971-02-16,2.1532,2.1782,2.1285,2.1532,244866,0
1971-02-17,2.1532,2.1532,2.1204,2.1204,179666,0
1971-02-18,2.1532,2.1866,2.1532,2.1532,495529,0
1971-02-19,2.1532,2.1532,2.1038,2.1038,349188,0
1971-02-22,2.0869,2.0869,2.0376,2.0459,792552,0
1971-02-23,2.0459,2.0869,2.029,2.0789,327454,0
1971-02-24,2.0869,2.1038,2.0869,2.0869,581013,0
1971-02-25,2.0952,2.1285,2.0952,2.1204,211539,0
1971-02-26,2.1204,2.1369,2.1204,2.1369,328901,0
1971-03-01,2.1369,2.1369,2.1204,2.1369,184014,0
1971-03-02,2.1449,2.1699,2.1449,2.1616,228930,0
1971-03-03,2.1616,2.1699,2.1449,2.1449,307164,0
1971-03-04,2.1449,2.1532,2.1285,2.1532,163726,0
1971-03-05,2.1699,2.2114,2.1699,2.1946,541894,0
1971-03-08,2.2033,2.2277,2.2033,2.2277,239072,0
1971-03-09,2.2114,2.2114,2.1699,2.1782,234723,0
1971-03-10,2.1782,2.1866,2.1204,2.1204,585357,0
1971-03-11,2.1204,2.1699,2.1204,2.1532,2012533,0
1971-03-12,2.1532,2.1616,2.1449,2.1616,486830,0
1971-03-15,2.1616,2.1782,2.1532,2.1532,268048,0
1971-03-16,2.1532,2.1782,2.1449,2.1616,241969,0
1971-03-17,2.1616,2.22,2.1616,2.1699,462205,0
1971-03-18,2.1699,2.2033,2.1699,2.1699,330351,0
1971-03-19,2.1699,2.1866,2.1449,2.1699,323108,0
1971-03-22,2.1699,2.1946,2.1532,2.1782,153587,0
1971-03-23,2.1782,2.1946,2.1616,2.1699,201401,0
1971-03-24,2.1699,2.1699,2.1449,2.1616,252113,0
1971-03-25,2.1532,2.1532,2.1369,2.1369,221682,0
1971-03-26,2.1369,2.1699,2.1369,2.1699,270945,0
1971-03-29,2.1699,2.1699,2.1369,2.1449,211539,0
1971-03-30,2.1369,2.1369,2.1369,2.1369,234723,0
1971-03-31,2.1449,2.1699,2.1449,2.1699,199948,0
1971-04-01,2.1699,2.1782,2.1532,2.1782,195603,0
1971-04-02,2.1782,2.1866,2.1616,2.1699,198500,0
1971-04-05,2.1699,2.1946,2.1532,2.1866,544791,0
1971-04-06,2.1866,2.2362,2.1782,2.2277,498422,0
1971-04-07,2.2444,2.2939,2.2444,2.2859,386857,0
1971-04-08,2.2859,2.2939,2.2859,2.2859,233275,0
1971-04-12,2.2859,2.3273,2.2777,2.3273,878038,0
1971-04-13,2.3273,2.3688,2.3273,2.3605,511467,0
1971-04-14,2.3605,2.4264,2.3438,2.3522,502770,0
1971-04-15,2.3605,2.3933,2.3605,2.3769,273843,0
1971-04-16,2.3769,2.3933,2.3438,2.3688,186913,0
1971-04-19,2.3688,2.41,2.3688,2.4019,256456,0
1971-04-20,2.4019,2.41,2.3854,2.41,237622,0
1971-04-21,2.41,2.4432,2.3933,2.4351,139094,0
1971-04-22,2.4351,2.4432,2.4185,2.4185,210095,0
1971-04-23,2.4185,2.4264,2.4019,2.41,186913,0
1971-04-26,2.41,2.4264,2.3769,2.3769,159381,0
1971-04-27,2.3769,2.4264,2.3769,2.41,265148,0
1971-04-28,2.41,2.4432,2.41,2.4264,226030,0
1971-04-29,2.4264,2.4351,2.41,2.4185,537543,0
1971-04-30,2.4185,2.4351,2.4019,2.4351,194157,0
1971-05-03,2.4351,2.4432,2.4264,2.4432,113014,0
1971-05-04,2.4432,2.4682,2.41,2.4682,352087,0
1971-05-05,2.4598,2.4598,2.4264,2.4432,98527,0
1971-05-06,2.4351,2.4351,2.3769,2.4019,136197,0
1971-05-07,2.4019,2.4019,2.3522,2.3933,144891,0
1971-05-10,2.3854,2.3854,2.3522,2.3769,95627,0
1971-05-11,2.3769,2.4264,2.3769,2.41,220236,0
1971-05-12,2.41,2.4514,2.4019,2.4351,143439,0
1971-05-13,2.4264,2.4264,2.3933,2.4185,86934,0
1971-05-14,2.4185,2.4264,2.41,2.41,134749,0
1971-05-17,2.3933,2.3933,2.3605,2.3769,114463,0
1971-05-18,2.3769,2.3933,2.3522,2.3605,633172,0
1971-05-19,2.3605,2.3769,2.3355,2.3438,105771,0
1971-05-20,2.3438,2.3438,2.3273,2.3273,42016,0
1971-05-21,2.3273,2.3438,2.3107,2.3438,188359,0
1971-05-24,2.3355,2.3355,2.2859,2.3025,99976,0
1971-05-25,2.2939,2.2939,2.22,2.2777,317310,0
1971-05-26,2.2777,2.2859,2.2362,2.2526,363677,0
1971-05-27,2.2444,2.2444,2.2114,2.2114,346290,0
1971-05-28,2.2114,2.2526,2.2033,2.2526,162274,0
1971-06-01,2.2526,2.2777,2.2362,2.2694,240519,0
1971-06-02,2.2694,2.319,2.2694,2.319,381063,0
1971-06-03,2.319,2.3688,2.319,2.3688,217334,0
1971-06-04,2.3688,2.3933,2.3688,2.3854,362229,0
1971-06-07,2.3854,2.41,2.3688,2.3769,412938,0
1971-06-08,2.3769,2.3769,2.319,2.319,126055,0
1971-06-09,2.3107,2.3107,2.2526,2.2694,99976,0
1971-06-10,2.2694,2.3107,2.2612,2.2777,104323,0
1971-06-11,2.2777,2.3025,2.2612,2.2777,276742,0
1971-06-14,2.2859,2.3107,2.2859,2.3107,265148,0
1971-06-15,2.3107,2.3522,2.2859,2.3355,124609,0
1971-06-16,2.3355,2.3438,2.3025,2.3107,357881,0
1971-06-17,2.3025,2.3025,2.2859,2.3025,970768,0
1971-06-18,2.2777,2.2777,2.22,2.2526,153587,0
1971-06-21,2.2526,2.2526,2.2114,2.2114,223133,0
1971-06-22,2.2114,2.2277,2.2114,2.2277,592606,0
1971-06-23,2.2277,2.2859,2.2114,2.2694,410042,0
1971-06-24,2.2612,2.2612,2.2277,2.2444,108670,0
1971-06-25,2.2444,2.2526,2.2114,2.2114,84039,0
1971-06-28,2.2114,2.2277,2.2114,2.2277,47815,0
1971-06-29,2.2277,2.2612,2.22,2.2526,150689,0
1971-06-30,2.2526,2.2612,2.22,2.22,930199,0
1971-07-01,2.22,2.2444,2.2114,2.22,782411,0
1971-07-02,2.22,2.2277,2.2114,2.22,262250,0
1971-07-06,2.22,2.22,2.1946,2.2033,127500,0
1971-07-07,2.2114,2.2277,2.2114,2.22,227481,0
1971-07-08,2.22,2.2444,2.22,2.2277,2383453,0
1971-07-09,2.2277,2.2362,2.2114,2.2114,157929,0
1971-07-12,2.2114,2.2277,2.1946,2.2114,144891,0
1971-07-13,2.2114,2.2114,2.1946,2.2033,72445,0
1971-07-14,2.2033,2.2362,2.1866,2.1946,199948,0
1971-07-15,2.1946,2.2277,2.1946,2.2033,712866,0
1971-07-16,2.2033,2.2277,2.1946,2.2114,282537,0
1971-07-19,2.2114,2.2114,2.1699,2.1699,223133,0
1971-07-20,2.1699,2.22,2.1699,2.2114,147789,0
1971-07-21,2.2114,2.2444,2.2114,2.2277,437573,0
1971-07-22,2.2277,2.2694,2.22,2.2444,318761,0
1971-07-23,2.2444,2.2612,2.2444,2.2444,224580,0
1971-07-26,2.2526,2.2777,2.2526,2.2777,201401,0
1971-07-27,2.2777,2.2777,2.2612,2.2694,228930,0
1971-07-28,2.2694,2.2859,2.2526,2.2694,491182,0
1971-07-29,2.2694,2.2859,2.2444,2.2612,260804,0
1971-07-30,2.2612,2.2694,2.1866,2.22,394099,0
1971-08-02,2.2277,2.2694,2.2277,2.2694,252113,0
1971-08-03,2.2694,2.2694,2.2362,2.2362,327454,0
1971-08-04,2.2362,2.2444,2.1369,2.1369,336147,0
1971-08-05,2.1369,2.1532,2.1038,2.112,155032,0
1971-08-06,2.112,2.1369,2.1038,2.1369,178218,0
1971-08-09,2.1285,2.1285,2.0622,2.0869,184014,0
1971-08-10,2.0869,2.1285,2.0789,2.1204,166625,0
1971-08-11,2.1204,2.1369,2.1204,2.1204,133297,0
1971-08-12,2.1369,2.2444,2.1369,2.2444,386857,0
1971-08-13,2.2444,2.2444,2.1532,2.1699,318761,0
1971-08-16,2.2939,2.3355,2.2939,2.3025,1803890,0
1971-08-17,2.3355,2.5012,2.3355,2.4846,1996593,0
1971-08-18,2.4764,2.4764,2.3933,2.4351,633172,0
1971-08-19,2.4351,2.4598,2.4019,2.4185,505668,0
1971-08-20,2.4185,2.4514,2.4019,2.4351,417283,0
1971-08-23,2.4432,2.5012,2.4432,2.5012,565073,0
1971-08-24,2.5012,2.526,2.4846,2.5012,596949,0
1971-08-25,2.5012,2.5094,2.4682,2.4764,305723,0
1971-08-26,2.4764,2.5012,2.4764,2.4846,134749,0
1971-08-27,2.4846,2.5012,2.4598,2.4598,150689,0
1971-08-30,2.4598,2.4682,2.4351,2.4351,201401,0
1971-08-31,2.4351,2.4514,2.4264,2.4514,108670,0
1971-09-01,2.4514,2.4764,2.4264,2.4598,127500,0
1971-09-02,2.4598,2.4846,2.4598,2.4682,133297,0
1971-09-03,2.4846,2.5094,2.4846,2.5094,360776,0
1971-09-07,2.5094,2.5344,2.5094,2.526,276742,0
1971-09-08,2.526,2.5344,2.4927,2.5179,363677,0
1971-09-09,2.5179,2.5423,2.5094,2.526,197052,0
1971-09-10,2.526,2.5344,2.5179,2.5344,172419,0
1971-09-13,2.5344,2.5423,2.526,2.5344,92730,0
1971-09-14,2.526,2.526,2.5179,2.5179,124609,0
1971-09-15,2.5179,2.5344,2.5179,2.5344,146341,0
1971-09-16,2.5344,2.5344,2.5094,2.5094,278190,0
1971-09-17,2.5094,2.526,2.4682,2.5012,227481,0
1971-09-20,2.5012,2.5012,2.4764,2.4846,234723,0
1971-09-21,2.4846,2.5012,2.4764,2.4764,339043,0
1971-09-22,2.4514,2.4514,2.319,2.3355,2060349,0
1971-09-23,2.3355,2.3522,2.3107,2.3107,1615533,0
1971-09-24,2.3107,2.3273,2.2777,2.2859,2949979,0
1971-09-27,2.2859,2.2939,2.2444,2.2859,605643,0
1971-09-28,2.2859,2.319,2.2859,2.3025,334695,0
1971-09-29,2.3025,2.319,2.3025,2.3107,114463,0
1971-09-30,2.3107,2.319,2.2859,2.319,440466,0
1971-10-01,2.2859,2.2859,2.2114,2.22,3342631,0
1971-10-04,2.2444,2.2694,2.2444,2.2612,557831,0
1971-10-05,2.2612,2.2939,2.2612,2.2777,437573,0
1971-10-06,2.2777,2.2939,2.2444,2.2694,1193902,0
1971-10-07,2.2694,2.2859,2.2612,2.2694,654907,0
1971-10-08,2.2694,2.2777,2.2362,2.2362,326004,0
1971-10-11,2.2362,2.2444,2.22,2.22,166625,0
1971-10-12,2.22,2.2526,2.22,2.2526,473790,0
1971-10-13,2.2526,2.2694,2.2362,2.2444,840366,0
1971-10-14,2.2444,2.2526,2.2277,2.2362,176767,0
1971-10-15,2.2362,2.2444,2.2277,2.2277,233275,0
1971-10-18,2.2277,2.2444,2.1946,2.1946,120261,0
1971-10-19,2.1285,2.1285,2.0376,2.0789,1457606,0
1971-10-20,2.0705,2.0705,1.9631,1.9794,1728548,0
1971-10-21,1.9794,2.0043,1.9631,2.0043,804145,0
1971-10-22,2.0043,2.029,1.9794,1.9957,336147,0
1971-10-25,1.9957,2.0043,1.9794,1.9957,94181,0
1971-10-26,1.9957,2.029,1.9877,2.0043,324556,0
1971-10-27,2.0043,2.0043,1.9712,1.9957,288332,0
1971-10-28,1.9957,2.029,1.9712,2.0043,566524,0
1971-10-29,2.0043,2.0211,1.9877,2.0123,498422,0
1971-11-01,2.0123,2.0123,1.9877,2.0043,698374,0
1971-11-02,2.0043,2.029,1.9794,2.0123,347738,0
1971-11-03,2.0123,2.0459,2.0123,2.0459,510019,0
1971-11-04,2.0459,2.0622,2.0376,2.0539,295577,0
1971-11-05,2.0539,2.0789,2.0539,2.0789,408593,0
1971-11-08,2.0789,2.1038,2.0789,2.1038,278190,0
1971-11-09,2.1038,2.1285,2.0869,2.112,352087,0
1971-11-10,2.112,2.1204,2.029,2.0459,3636760,0
1971-11-11,2.0376,2.0376,1.9712,1.9794,404244,0
1971-11-12,1.9794,1.9957,1.9382,1.9712,875138,0
1971-11-15,1.9712,1.9712,1.8965,1.905,1734344,0
1971-11-16,1.905,1.9214,1.8634,1.905,570868,0
1971-11-17,1.905,1.9382,1.905,1.9382,437573,0
1971-11-18,1.9382,1.9382,1.8802,1.8802,1929946,0
1971-11-19,1.847,1.847,1.7889,1.7974,3244107,0
1971-11-22,1.7974,1.7974,1.7556,1.7556,582463,0
1971-11-23,1.7556,1.7556,1.7394,1.7394,385410,0
1971-11-24,1.7475,1.7556,1.7475,1.7556,430325,0
1971-11-26,1.7556,1.7724,1.7475,1.7724,365127,0
1971-11-29,1.781,1.8387,1.781,1.8387,624479,0
1971-11-30,1.847,1.905,1.847,1.8965,594052,0
1971-12-01,1.8965,2.0211,1.8883,1.9957,673744,0
1971-12-02,1.9957,2.0043,1.9544,2.0043,870795,0
1971-12-03,2.0043,2.0705,1.9712,2.0459,992503,0
1971-12-06,2.0459,2.0789,2.0043,2.0123,472342,0
1971-12-07,2.0123,2.0211,1.9877,2.0123,168075,0
1971-12-08,2.0123,2.0211,1.9877,1.9877,385410,0
1971-12-09,1.9877,1.9957,1.9712,1.9877,360776,0
1971-12-10,1.9877,2.0123,1.9877,2.0123,789655,0
1971-12-13,2.0123,2.0376,2.0123,2.0376,763574,0
1971-12-14,2.0459,2.0869,2.0459,2.0789,257903,0
1971-12-15,2.0789,2.0789,2.0622,2.0705,596949,0
1971-12-16,2.0789,2.1699,2.0789,2.1532,289782,0
1971-12-17,2.1699,2.1946,2.1699,2.1946,253559,0
1971-12-20,2.1946,2.2526,2.1699,2.1866,1059152,0
1971-12-21,2.1866,2.1866,2.1616,2.1782,1059152,0
1971-12-22,2.1782,2.2114,2.1699,2.1866,352087,0
1971-12-23,2.1866,2.2114,2.1699,2.2033,478137,0
1971-12-27,2.1946,2.1946,2.1946,2.1946,308616,0
1971-12-28,2.1946,2.1946,2.1699,2.1782,302820,0
1971-12-29,2.1782,2.2033,2.1699,2.1866,566524,0
1971-12-30,2.1866,2.1946,2.1616,2.1866,182562,0
1971-12-31,2.1782,2.1782,2.1532,2.1532,449162,0
1972-01-03,2.1532,2.1699,2.1532,2.1532,320207,0
1972-01-04,2.1532,2.1699,2.1532,2.1616,320207,0
1972-01-05,2.1616,2.1946,2.1616,2.1782,331802,0
1972-01-06,2.1782,2.1866,2.1699,2.1782,488282,0
1972-01-07,2.1782,2.1866,2.1782,2.1782,237622,0
1972-01-10,2.1782,2.1866,2.1699,2.1866,308616,0
1972-01-11,2.1866,2.1866,2.1699,2.1699,637518,0
1972-01-12,2.1699,2.1866,2.1616,2.1699,1109864,0
1972-01-13,2.1699,2.1699,2.1285,2.1449,323108,0
1972-01-14,2.1449,2.1782,2.1369,2.1782,494079,0
1972-01-17,2.1866,2.2277,2.1866,2.22,365127,0
1972-01-18,2.22,2.2277,2.2114,2.22,263701,0
1972-01-19,2.2114,2.2114,2.1699,2.1699,405695,0
1972-01-20,2.1699,2.2033,2.1699,2.1946,259355,0
1972-01-21,2.1946,2.2114,2.1782,2.1782,286884,0
1972-01-24,2.1782,2.1946,2.1699,2.1946,262250,0
1972-01-25,2.1946,2.2033,2.1866,2.1946,186913,0
1972-01-26,2.1946,2.2033,2.1782,2.1866,192706,0
1972-01-27,2.1946,2.22,2.1946,2.2114,256456,0
1972-01-28,2.2114,2.2612,2.2114,2.2277,569423,0
1972-01-31,2.2277,2.2444,2.2114,2.2444,250662,0
1972-02-01,2.2444,2.2694,2.2444,2.2612,553481,0
1972-02-02,2.2612,2.2694,2.2444,2.2694,437573,0
1972-02-03,2.2612,2.2612,2.2444,2.2526,512911,0
1972-02-04,2.2526,2.2612,2.2277,2.2444,234723,0
1972-02-07,2.2444,2.2526,2.2114,2.2277,224580,0
1972-02-08,2.2277,2.2362,2.22,2.22,249213,0
1972-02-09,2.22,2.2277,2.2114,2.22,302820,0
1972-02-10,2.22,2.2444,2.22,2.2277,531749,0
1972-02-11,2.2277,2.2444,2.22,2.22,292678,0
1972-02-14,2.22,2.2444,2.2114,2.22,360776,0
1972-02-15,2.22,2.2612,2.22,2.2444,381063,0
1972-02-16,2.2526,2.2694,2.2526,2.2526,133297,0
1972-02-17,2.2526,2.2777,2.2526,2.2526,349188,0
1972-02-18,2.2526,2.2612,2.2362,2.2444,104323,0
1972-02-22,2.2612,2.2694,2.2612,2.2612,337595,0
1972-02-23,2.2612,2.2777,2.2612,2.2694,1141738,0
1972-02-24,2.2694,2.2694,2.2444,2.2444,178218,0
1972-02-25,2.2444,2.2694,2.2362,2.2362,247763,0
1972-02-28,2.2362,2.2444,2.2114,2.2114,330351,0
1972-02-29,2.2114,2.22,2.2033,2.2114,202849,0
1972-03-01,2.2114,2.2277,2.2033,2.2277,552034,0
1972-03-02,2.2277,2.2612,2.2277,2.2612,370922,0
1972-03-03,2.2612,2.2777,2.2444,2.2612,352087,0
1972-03-06,2.2612,2.2859,2.2612,2.2859,979464,0
1972-03-07,2.2859,2.3107,2.2859,2.2859,1134494,0
1972-03-08,2.2859,2.319,2.2777,2.3025,559278,0
1972-03-09,2.3025,2.319,2.2859,2.3025,223133,0
1972-03-10,2.3025,2.319,2.3025,2.319,127500,0
1972-03-13,2.319,2.3355,2.3025,2.3355,272394,0
1972-03-14,2.3355,2.3522,2.319,2.3522,414389,0
1972-03-15,2.3522,2.4185,2.3438,2.41,440466,0
1972-03-16,2.41,2.4764,2.3933,2.4264,525956,0
1972-03-17,2.4264,2.4351,2.41,2.4264,420182,0
1972-03-20,2.4264,2.4264,2.41,2.4264,307164,0
1972-03-21,2.4264,2.4264,2.41,2.41,485386,0
1972-03-22,2.41,2.4432,2.41,2.4351,536096,0
1972-03-23,2.4351,2.4351,2.4185,2.4264,147789,0
1972-03-24,2.4264,2.4264,2.41,2.41,169523,0
1972-03-27,2.41,2.4264,2.4019,2.41,228930,0
1972-03-28,2.4264,2.4351,2.4264,2.4264,256456,0
1972-03-29,2.4264,2.4432,2.4264,2.4264,108670,0
1972-03-30,2.4264,2.4598,2.4264,2.4432,265148,0
1972-04-03,2.4432,2.4682,2.4432,2.4682,362229,0
1972-04-04,2.4682,2.4764,2.4264,2.4264,195603,0
1972-04-05,2.4264,2.4598,2.4264,2.4432,236170,0
1972-04-06,2.4598,2.5012,2.4598,2.4846,479590,0
1972-04-07,2.4846,2.5012,2.4598,2.4598,363677,0
1972-04-10,2.4598,2.4682,2.4351,2.4351,234723,0
1972-04-11,2.4351,2.4927,2.4351,2.4764,263701,0
1972-04-12,2.4764,2.5012,2.4764,2.4846,210095,0
1972-04-13,2.4846,2.5012,2.4598,2.5012,237622,0
1972-04-14,2.5012,2.5094,2.4846,2.5012,1782158,0
1972-04-17,2.4927,2.4927,2.4764,2.4927,297024,0
1972-04-18,2.4927,2.5179,2.4682,2.5094,241969,0
1972-04-19,2.5094,2.526,2.5012,2.5094,202849,0
1972-04-20,2.5094,2.5179,2.4846,2.5179,130402,0
1972-04-21,2.5179,2.5179,2.4846,2.4927,179666,0
1972-04-24,2.4927,2.5012,2.4846,2.4927,120261,0
1972-04-25,2.4927,2.5179,2.4764,2.5012,294125,0
1972-04-26,2.5012,2.5012,2.4764,2.4764,392651,0
1972-04-27,2.4764,2.5094,2.4682,2.4927,492629,0
1972-04-28,2.4846,2.4846,2.4682,2.4682,184014,0
1972-05-01,2.4682,2.4764,2.4351,2.4351,168075,0
1972-05-02,2.4351,2.4432,2.3854,2.3854,263701,0
1972-05-03,2.4019,2.4432,2.4019,2.4019,402793,0
1972-05-04,2.4019,2.41,2.3933,2.41,155032,0
1972-05-05,2.41,2.4185,2.3933,2.3933,315863,0
1972-05-08,2.3854,2.3854,2.3273,2.3273,596949,0
1972-05-09,2.3273,2.3522,2.2694,2.3355,960628,0
1972-05-10,2.3355,2.3605,2.3355,2.3605,223133,0
1972-05-11,2.3605,2.3769,2.3438,2.3688,173869,0
1972-05-12,2.3688,2.3933,2.3605,2.3933,363677,0
1972-05-15,2.3933,2.3933,2.3769,2.3933,160831,0
1972-05-16,2.41,2.4432,2.41,2.4264,572318,0
1972-05-17,2.4264,2.4682,2.41,2.4598,609990,0
1972-05-18,2.5012,2.551,2.5012,2.5344,354982,0
1972-05-19,2.5344,2.5423,2.5012,2.5179,433223,0
1972-05-22,2.5344,2.5592,2.5344,2.551,327454,0
1972-05-23,2.551,2.5756,2.5423,2.5592,543345,0
1972-05-24,2.5592,2.6171,2.5592,2.6089,331802,0
1972-05-25,2.6089,2.675,2.6089,2.642,415834,0
1972-05-26,2.642,2.6503,2.6253,2.642,118809,0
1972-05-30,2.642,2.6669,2.642,2.6503,304270,0
1972-05-31,2.642,2.642,2.5674,2.584,538992,0
1972-06-01,2.584,2.5921,2.5592,2.5756,223133,0
1972-06-02,2.5756,2.5921,2.5592,2.5756,273843,0
1972-06-05,2.5756,2.5756,2.5344,2.551,131850,0
1972-06-06,2.5423,2.5423,2.5179,2.5179,263701,0
1972-06-07,2.5179,2.5179,2.4598,2.4846,372371,0
1972-06-08,2.4846,2.5012,2.4764,2.5012,297024,0
1972-06-09,2.4846,2.4846,2.4682,2.4682,155032,0
1972-06-12,2.4682,2.5179,2.4682,2.5179,330351,0
1972-06-13,2.5179,2.5592,2.5179,2.5592,252113,0
1972-06-14,2.5674,2.6253,2.5674,2.6089,770820,0
1972-06-15,2.6089,2.6253,2.6007,2.6089,412938,0
1972-06-16,2.6089,2.6253,2.6089,2.6253,170974,0
1972-06-19,2.6253,2.642,2.6253,2.6338,288332,0
1972-06-20,2.6338,2.6503,2.6253,2.6503,398453,0
1972-06-21,2.642,2.642,2.6253,2.642,314416,0
1972-06-22,2.642,2.642,2.6338,2.642,223133,0
1972-06-23,2.642,2.6669,2.642,2.6503,540445,0
1972-06-26,2.6503,2.6669,2.642,2.6503,594052,0
1972-06-27,2.6585,2.7247,2.6585,2.6669,695475,0
1972-06-28,2.7166,2.7746,2.7166,2.7746,370922,0
1972-06-29,2.7579,2.7579,2.675,2.675,214437,0
1972-06-30,2.675,2.7166,2.6669,2.6834,346290,0
1972-07-03,2.6834,2.7329,2.6834,2.7329,282537,0
1972-07-05,2.7329,2.7746,2.7166,2.7497,811385,0
1972-07-06,2.7746,2.8241,2.7746,2.8241,211539,0
1972-07-07,2.8158,2.8158,2.7579,2.7579,231825,0
1972-07-10,2.7579,2.7579,2.7079,2.7329,552034,0
1972-07-11,2.7166,2.7166,2.6916,2.7001,243418,0
1972-07-12,2.7079,2.7497,2.7079,2.7329,320207,0
1972-07-13,2.7329,2.7414,2.7247,2.7329,175319,0
1972-07-14,2.7329,2.7329,2.7166,2.7329,182562,0
1972-07-17,2.7329,2.7329,2.6916,2.7001,204297,0
1972-07-18,2.6834,2.6834,2.6089,2.6338,143439,0
1972-07-19,2.6669,2.7001,2.6669,2.7001,563626,0
1972-07-20,2.6916,2.6916,2.6669,2.6669,228930,0
1972-07-21,2.6669,2.6834,2.642,2.675,111567,0
1972-07-24,2.7079,2.7746,2.7079,2.7579,282537,0
1972-07-25,2.7579,2.8241,2.7414,2.7579,562175,0
1972-07-26,2.7579,2.7661,2.7329,2.7579,218786,0
1972-07-27,2.7746,2.7995,2.7746,2.7909,153587,0
1972-07-28,2.7828,2.7828,2.7497,2.7746,159381,0
1972-07-31,2.7746,2.7909,2.7414,2.7909,68102,0
1972-08-01,2.7909,2.8241,2.7497,2.8241,186913,0
1972-08-02,2.8241,2.8656,2.8241,2.8489,433223,0
1972-08-03,2.8489,2.8821,2.8324,2.8738,499870,0
1972-08-04,2.8738,2.9071,2.8656,2.8656,266602,0
1972-08-07,2.8656,2.9071,2.8574,2.8656,186913,0
1972-08-08,2.8656,2.8821,2.8324,2.8821,191256,0
1972-08-09,2.8904,2.9153,2.8904,2.9153,259355,0
1972-08-10,2.9153,2.9236,2.8986,2.9153,234723,0
1972-08-11,2.9153,2.9899,2.9153,2.9899,527404,0
1972-08-14,2.998,3.0728,2.998,3.0562,268048,0
1972-08-15,3.0314,3.0314,3.0064,3.0145,401347,0
1972-08-16,3.0064,3.0064,2.9899,2.9899,234723,0
1972-08-17,2.9899,3.0145,2.9566,2.9566,349188,0
1972-08-18,2.9566,2.9566,2.9404,2.9404,1728548,0
1972-08-21,2.9404,2.9485,2.8407,2.8821,285436,0
1972-08-22,2.8821,2.8986,2.8738,2.8738,173869,0
1972-08-23,2.8738,2.8986,2.8574,2.8986,320207,0
1972-08-24,2.8986,2.9236,2.8904,2.8986,552034,0
1972-08-25,2.8986,2.9236,2.8904,2.9153,294125,0
1972-08-28,2.9153,2.9404,2.9153,2.9153,157929,0
1972-08-29,2.9153,2.9404,2.8986,2.9404,695475,0
1972-08-30,2.9404,2.9734,2.9153,2.9485,553481,0
1972-08-31,2.9652,2.9899,2.9652,2.9734,146341,0
1972-09-01,2.9734,2.9899,2.9566,2.9816,192706,0
1972-09-05,2.9734,2.9734,2.9485,2.9566,117362,0
1972-09-06,2.9566,2.9652,2.9485,2.9652,315863,0
1972-09-07,2.9734,2.9899,2.9734,2.9899,243418,0
1972-09-08,2.9899,2.998,2.9816,2.9899,270945,0
1972-09-11,2.9899,3.0064,2.9816,2.998,175319,0
1972-09-12,2.998,3.0064,2.9566,2.9566,656356,0
1972-09-13,2.9566,2.9566,2.8904,2.8904,240519,0
1972-09-14,2.8904,2.9318,2.8574,2.8821,272394,0
1972-09-15,2.8904,2.9318,2.8904,2.9318,131850,0
1972-09-18,2.9318,2.9404,2.9153,2.9318,344840,0
1972-09-19,2.9318,2.9566,2.9236,2.9485,136197,0
1972-09-20,2.9485,2.9566,2.9404,2.9566,104323,0
1972-09-21,2.9566,3.0231,2.9566,3.0231,314416,0
1972-09-22,3.0231,3.0314,3.0231,3.0231,359328,0
1972-09-25,3.0231,3.0314,3.0064,3.0064,236170,0
1972-09-26,3.0064,3.0064,2.9734,2.9734,466548,0
1972-09-27,2.9734,3.0478,2.9652,3.0478,488282,0
1972-09-28,3.0478,3.0478,2.9816,2.9899,208641,0
1972-09-29,2.9899,3.0145,2.9236,2.9404,215886,0
1972-10-02,2.9404,2.9566,2.9071,2.9071,123156,0
1972-10-03,2.9071,2.9236,2.8821,2.9071,289782,0
1972-10-04,2.9071,2.9236,2.8821,2.9153,149237,0
1972-10-05,2.8986,2.8986,2.8241,2.8407,181114,0
1972-10-06,2.8407,2.9071,2.8077,2.8656,524505,0
1972-10-09,2.8656,2.8656,2.8489,2.8574,91281,0
1972-10-10,2.8574,2.8821,2.8241,2.8241,246315,0
1972-10-11,2.8241,2.8407,2.7995,2.8241,368021,0
1972-10-12,2.8241,2.8241,2.7828,2.8077,131850,0
1972-10-13,2.7909,2.7909,2.7497,2.7746,318761,0
1972-10-16,2.7746,2.7909,2.7079,2.7166,246315,0
1972-10-17,2.7166,2.7329,2.6916,2.7329,614340,0
1972-10-18,2.7329,2.7746,2.7001,2.7166,747637,0
1972-10-19,2.7166,2.7247,2.675,2.6834,199948,0
1972-10-20,2.6834,2.7579,2.6834,2.7329,727353,0
1972-10-23,2.7661,2.7995,2.7661,2.7909,482487,0
1972-10-24,2.8077,2.8489,2.8077,2.8489,421631,0
1972-10-25,2.8574,2.9236,2.8574,2.9236,244866,0
1972-10-26,2.9236,2.9566,2.9153,2.9318,433223,0
1972-10-27,2.9318,2.9485,2.8738,2.8821,278190,0
1972-10-30,2.8821,2.9153,2.8821,2.8986,178218,0
1972-10-31,2.9071,2.9404,2.9071,2.9404,176767,0
1972-11-01,2.9485,3.0231,2.9485,3.0064,359328,0
1972-11-02,3.0314,3.0973,3.0314,3.0892,369469,0
1972-11-03,3.1058,3.1471,3.1058,3.1224,298474,0
1972-11-06,3.1224,3.1638,3.0973,3.1224,352087,0
1972-11-08,3.1224,3.1554,3.0973,3.0973,717211,0
1972-11-09,3.0973,3.1058,3.0643,3.0973,328901,0
1972-11-10,3.0973,3.139,3.081,3.1058,1076538,0
1972-11-13,3.1058,3.1058,3.0478,3.0562,244866,0
1972-11-14,3.0562,3.081,3.0562,3.0643,233275,0
1972-11-15,3.0643,3.081,3.0314,3.0478,443369,0
1972-11-16,3.0478,3.0478,2.998,3.0478,307164,0
1972-11-17,3.0478,3.0643,3.0478,3.0478,236170,0
1972-11-20,3.0643,3.081,3.0643,3.0728,368021,0
1972-11-21,3.0973,3.139,3.0973,3.139,499870,0
1972-11-22,3.139,3.1554,3.1224,3.1309,268048,0
1972-11-24,3.1309,3.139,3.1224,3.1309,136197,0
1972-11-27,3.1309,3.139,3.0973,3.1224,292678,0
1972-11-28,3.1224,3.139,3.1058,3.1058,227481,0
1972-11-29,3.1058,3.139,3.1058,3.1224,181114,0
1972-11-30,3.1224,3.1309,3.081,3.0973,560729,0
1972-12-01,3.0973,3.1224,3.081,3.1058,239072,0
1972-12-04,3.0973,3.0973,3.0643,3.0973,315863,0
1972-12-05,3.0973,3.1058,3.081,3.1058,259355,0
1972-12-06,3.0973,3.0973,3.081,3.081,243418,0
1972-12-07,3.081,3.0973,3.0396,3.081,218786,0
1972-12-08,3.081,3.139,3.081,3.1309,130402,0
1972-12-11,3.1224,3.1224,3.0973,3.0973,330351,0
1972-12-12,3.0973,3.1058,3.0145,3.0314,294125,0
1972-12-13,3.0478,3.081,3.0478,3.0643,362229,0
1972-12-14,3.0643,3.0892,3.0396,3.0892,412938,0
1972-12-15,3.0892,3.0892,3.0396,3.0396,285436,0
1972-12-18,3.0396,3.0396,3.0231,3.0314,175319,0
1972-12-19,3.0314,3.0314,3.0064,3.0314,189807,0
1972-12-20,3.0314,3.081,2.998,3.0064,1747385,0
1972-12-21,3.0064,3.0064,2.9734,2.9816,395551,0
1972-12-22,2.9816,2.9899,2.9566,2.9734,188359,0
1972-12-26,2.9816,3.0314,2.9816,3.0314,218786,0
1972-12-27,3.0314,3.0643,3.0064,3.0064,202849,0
1972-12-29,3.0064,3.0892,3.0064,3.0314,441915,0
1973-01-02,3.0314,3.0892,3.0231,3.0728,169523,0
1973-01-03,3.0973,3.1554,3.0973,3.1554,397002,0
1973-01-04,3.1554,3.1638,3.1224,3.1554,268048,0
1973-01-05,3.1554,3.2135,3.139,3.1471,776612,0
1973-01-08,3.1554,3.1888,3.1554,3.1638,346290,0
1973-01-09,3.1554,3.1554,3.1224,3.1224,191256,0
1973-01-10,3.1224,3.1471,3.0973,3.1058,434673,0
1973-01-11,3.1058,3.2052,3.081,3.1554,354982,0
1973-01-12,3.1554,3.1801,3.0973,3.0973,292678,0
1973-01-15,3.0973,3.1309,3.081,3.081,275291,0
1973-01-16,3.0478,3.0478,2.9652,3.0064,375268,0
1973-01-17,3.0064,3.0231,2.9816,3.0064,359328,0
1973-01-18,3.0064,3.0145,2.9816,2.9899,333249,0
1973-01-19,2.9899,2.998,2.9566,2.9816,263701,0
1973-01-22,2.9816,2.9899,2.9485,2.9485,339043,0
1973-01-23,2.9485,2.9566,2.9153,2.9318,247763,0
1973-01-24,2.9318,2.9318,2.8324,2.8656,379612,0
1973-01-26,2.8656,2.8821,2.8489,2.8574,421631,0
1973-01-29,2.8574,2.8656,2.8489,2.8489,186913,0
1973-01-30,2.8489,2.9153,2.8489,2.8574,257903,0
1973-01-31,2.8574,2.9071,2.8574,2.8904,334695,0
1973-02-01,2.8986,2.9404,2.8986,2.9153,176767,0
1973-02-02,2.9071,2.9071,2.8821,2.8986,405695,0
1973-02-05,2.8986,2.9071,2.8489,2.8489,350638,0
1973-02-06,2.8489,2.8738,2.8407,2.8489,144891,0
1973-02-07,2.8489,2.8574,2.8407,2.8489,114463,0
1973-02-08,2.8489,2.8574,2.8324,2.8574,273843,0
1973-02-09,2.8574,2.8738,2.8407,2.8656,388307,0
1973-02-12,2.8821,2.9566,2.8821,2.9566,182562,0
1973-02-13,3.0892,3.114,3.0892,3.0973,1228676,0
1973-02-14,3.0973,3.114,3.0478,3.0478,578116,0
1973-02-15,3.0396,3.0396,2.9899,3.0064,404244,0
1973-02-16,3.0064,3.0314,3.0064,3.0064,124609,0
1973-02-20,3.0064,3.0314,3.0064,3.0064,231825,0
1973-02-21,3.0064,3.0145,2.9899,3.0145,221682,0
1973-02-22,3.0145,3.0145,2.9816,2.9899,381063,0
1973-02-23,2.9899,2.998,2.9652,2.9652,136197,0
1973-02-26,2.9566,2.9566,2.8986,2.9236,252113,0
1973-02-27,2.9236,2.9734,2.9153,2.9153,160831,0
1973-02-28,2.9153,2.9404,2.9071,2.9318,188359,0
1973-03-01,2.9404,2.9734,2.9404,2.9404,360776,0
1973-03-02,2.9404,2.9404,2.9071,2.9318,533200,0
1973-03-05,2.9318,2.9404,2.8738,2.8738,728798,0
1973-03-06,2.8821,2.9318,2.8821,2.9153,476690,0
1973-03-07,2.9153,2.9404,2.9071,2.9318,652009,0
1973-03-08,2.9318,2.9404,2.9236,2.9404,317310,0
1973-03-09,2.9404,2.9734,2.8904,2.9652,749087,0
1973-03-12,2.9652,2.9816,2.9404,2.9485,308616,0
1973-03-13,2.9485,2.9485,2.9153,2.9485,970768,0
1973-03-14,2.9485,2.9734,2.9485,2.9652,253559,0
1973-03-15,2.9652,2.9734,2.9404,2.9566,392651,0
1973-03-16,2.9566,2.9734,2.9566,2.9734,243418,0
1973-03-19,2.9734,2.9734,2.9485,2.9566,508567,0
1973-03-20,2.9566,2.9566,2.9236,2.9404,359328,0
1973-03-21,2.9404,2.9485,2.8904,2.8904,233275,0
1973-03-22,2.8656,2.8656,2.7995,2.7995,924401,0
1973-03-23,2.7995,2.8077,2.7579,2.7746,485386,0
1973-03-26,2.7746,2.7909,2.7579,2.7579,168075,0
1973-03-27,2.7828,2.8489,2.7828,2.8324,657802,0
1973-03-28,2.8324,2.8489,2.8077,2.8489,285436,0
1973-03-29,2.8656,2.9071,2.8656,2.8656,1772015,0
1973-03-30,2.8656,2.8986,2.8489,2.8656,288332,0
1973-04-02,2.8656,2.8656,2.8241,2.8241,220236,0
1973-04-03,2.8241,2.8241,2.7909,2.8158,310066,0
1973-04-04,2.8241,2.8574,2.8241,2.8489,295577,0
1973-04-05,2.8489,2.8656,2.8077,2.8077,510019,0
1973-04-06,2.8158,2.8574,2.8158,2.8489,311513,0
1973-04-09,2.8574,2.8986,2.8574,2.8986,294125,0
1973-04-10,2.8986,2.9318,2.8986,2.8986,379612,0
1973-04-11,2.8986,2.9153,2.8986,2.9153,189807,0
1973-04-12,2.9153,2.9566,2.8986,2.9153,669396,0
1973-04-13,2.9318,2.9652,2.9318,2.9485,362229,0
1973-04-16,2.9404,2.9404,2.9236,2.9318,339043,0
1973-04-17,2.9404,2.9485,2.9404,2.9485,156482,0
1973-04-18,2.9485,2.9566,2.9404,2.9485,255007,0
1973-04-19,2.9485,2.9566,2.9404,2.9566,269499,0
1973-04-23,2.9566,2.9566,2.9318,2.9318,197052,0
1973-04-24,2.9318,2.9404,2.9153,2.9153,463650,0
1973-04-25,2.9153,2.9236,2.8489,2.8489,1528600,0
1973-04-26,2.8489,2.8489,2.7995,2.8077,246315,0
1973-04-27,2.8077,2.8241,2.7909,2.7909,307164,0
1973-04-30,2.7909,2.8324,2.7909,2.8324,168075,0
1973-05-01,2.8324,2.8574,2.7909,2.7995,331802,0
1973-05-02,2.7995,2.8077,2.7909,2.8077,244866,0
1973-05-03,2.8077,2.8077,2.7579,2.7746,1024379,0
1973-05-04,2.7909,2.8241,2.7909,2.8077,1238814,0
1973-05-07,2.8077,2.8158,2.7995,2.7995,550584,0
1973-05-08,2.7995,2.8241,2.7995,2.8241,299927,0
1973-05-09,2.8489,2.8821,2.8489,2.8738,1470641,0
1973-05-10,2.8738,2.8821,2.8489,2.8574,920056,0
1973-05-11,2.8574,2.8821,2.8489,2.8489,226030,0
1973-05-14,2.8489,2.8656,2.8241,2.8241,214437,0
1973-05-15,2.8241,2.8489,2.8077,2.8324,398453,0
1973-05-16,2.8324,2.8904,2.8077,2.8407,299927,0
1973-05-17,2.8489,2.8821,2.8489,2.8574,199948,0
1973-05-18,2.8324,2.8324,2.7909,2.8077,224580,0
1973-05-21,2.7661,2.7661,2.7079,2.7579,453508,0
1973-05-22,2.7579,2.7746,2.7166,2.7414,507119,0
1973-05-23,2.7414,2.7579,2.7329,2.7414,301371,0
1973-05-24,2.7497,2.8077,2.7497,2.7995,365127,0
1973-05-25,2.8077,2.8574,2.8077,2.8241,359328,0
1973-05-29,2.8324,2.8489,2.8324,2.8407,173869,0
1973-05-30,2.8241,2.8241,2.7995,2.7995,278190,0
1973-05-31,2.7579,2.7579,2.7001,2.7001,691130,0
1973-06-01,2.6834,2.6834,2.642,2.6669,575215,0
1973-06-04,2.6171,2.6171,2.5592,2.5592,291229,0
1973-06-05,2.5592,2.5756,2.5344,2.5756,507119,0
1973-06-06,2.5592,2.5592,2.4432,2.4514,486830,0
1973-06-07,2.4514,2.5012,2.4514,2.4846,475244,0
1973-06-08,2.4846,2.584,2.4846,2.584,911364,0
1973-06-11,2.584,2.584,2.5094,2.526,128954,0
1973-06-12,2.5344,2.584,2.5344,2.584,446264,0
1973-06-13,2.5921,2.6338,2.5921,2.6171,531749,0
1973-06-14,2.6171,2.6253,2.5921,2.6007,411490,0
1973-06-15,2.5921,2.5921,2.5344,2.5344,356430,0
1973-06-18,2.5344,2.5344,2.5012,2.526,391205,0
1973-06-19,2.526,2.5423,2.5012,2.5344,317310,0
1973-06-20,2.551,2.5592,2.551,2.5592,249213,0
1973-06-21,2.5592,2.5756,2.4432,2.4432,330351,0
1973-06-22,2.5179,2.5756,2.5179,2.5674,876590,0
1973-06-25,2.5423,2.5423,2.4682,2.4682,244866,0
1973-06-26,2.4764,2.5179,2.4764,2.5012,184014,0
1973-06-27,2.5094,2.5592,2.5094,2.551,211539,0
1973-06-28,2.551,2.6007,2.5423,2.5921,162274,0
1973-06-29,2.6007,2.6585,2.6007,2.642,211539,0
1973-07-02,2.642,2.6669,2.6171,2.6338,838914,0
1973-07-03,2.6089,2.6089,2.5592,2.5921,410042,0
1973-07-05,2.5921,2.6171,2.5674,2.6171,176767,0
1973-07-06,2.6171,2.6171,2.5756,2.6171,285436,0
1973-07-09,2.6171,2.6253,2.5921,2.6171,231825,0
1973-07-10,2.6253,2.6669,2.6253,2.6669,562175,0
1973-07-11,2.6834,2.7329,2.6834,2.7247,631723,0
1973-07-12,2.7247,2.7329,2.6834,2.7079,1137392,0
1973-07-13,2.7079,2.7079,2.6834,2.7079,514361,0
1973-07-16,2.7079,2.7079,2.6834,2.7079,424532,0
1973-07-17,2.7079,2.7166,2.7001,2.7079,1135945,0
1973-07-18,2.7079,2.7166,2.6669,2.7166,731699,0
1973-07-19,2.7166,2.7329,2.7001,2.7166,218786,0
1973-07-20,2.7166,2.7746,2.7166,2.7746,614340,0
1973-07-23,2.7746,2.7995,2.7497,2.7579,565073,0
1973-07-24,2.7579,2.8489,2.7247,2.8324,609990,0
1973-07-25,2.8324,2.8574,2.8241,2.8489,414389,0
1973-07-26,2.8489,2.8656,2.8407,2.8656,333249,0
1973-07-27,2.8656,2.8656,2.8407,2.8656,182562,0
1973-07-30,2.8656,2.8821,2.8407,2.8407,343389,0
1973-07-31,2.8407,2.8656,2.8241,2.8241,278190,0
1973-08-01,2.8241,2.8241,2.7166,2.7166,1508312,0
1973-08-02,2.7166,2.7579,2.7166,2.7329,278190,0
1973-08-03,2.7329,2.7497,2.7166,2.7329,243418,0
1973-08-06,2.7329,2.7909,2.7329,2.7909,488282,0
1973-08-07,2.7909,2.8241,2.7909,2.8077,170974,0
1973-08-08,2.8077,2.8077,2.7828,2.7909,121711,0
1973-08-09,2.7909,2.7909,2.7579,2.7579,334695,0
1973-08-10,2.7746,2.8489,2.7746,2.8241,182562,0
1973-08-13,2.8241,2.8241,2.7909,2.8241,295577,0
1973-08-14,2.8077,2.8077,2.7166,2.7247,636071,0
1973-08-15,2.7329,2.7909,2.7329,2.7909,579561,0
1973-08-16,2.7909,2.8077,2.7746,2.7909,376717,0
1973-08-17,2.7909,2.8656,2.7909,2.8489,326004,0
1973-08-20,2.8324,2.8324,2.7909,2.7909,205746,0
1973-08-21,2.7909,2.8077,2.7746,2.7828,117362,0
1973-08-22,2.7828,2.7909,2.7329,2.7828,204297,0
1973-08-23,2.7828,2.8158,2.7579,2.7661,360776,0
1973-08-24,2.7661,2.7909,2.7661,2.7746,127500,0
1973-08-27,2.7746,2.7995,2.7661,2.7995,79688,0
1973-08-28,2.7995,2.8241,2.7909,2.7995,392651,0
1973-08-29,2.7995,2.8077,2.7909,2.8077,249213,0
1973-08-30,2.8241,2.8904,2.8241,2.8821,712866,0
1973-08-31,2.8821,2.9404,2.8738,2.9236,730249,0
1973-09-04,2.9566,3.0396,2.9566,3.0145,469445,0
1973-09-05,3.0145,3.0314,2.9899,2.9899,391205,0
1973-09-06,2.9899,3.0314,2.9566,3.0064,375268,0
1973-09-07,3.0064,3.0314,2.9899,3.0314,399898,0
1973-09-10,3.0314,3.0478,3.0145,3.0396,398453,0
1973-09-11,3.0396,3.081,3.0231,3.0728,211539,0
1973-09-12,3.0728,3.0973,3.0643,3.0728,160831,0
1973-09-13,3.0973,3.1058,3.0973,3.0973,524505,0
1973-09-14,3.0973,3.1224,3.0892,3.1224,751985,0
1973-09-17,3.1224,3.1309,3.1058,3.114,298474,0
1973-09-18,3.0892,3.0892,3.0643,3.081,395551,0
1973-09-19,3.081,3.139,3.081,3.0973,751985,0
1973-09-20,3.0973,3.139,3.0892,3.0892,421631,0
1973-09-21,3.0892,3.114,3.0562,3.081,373816,0
1973-09-24,3.081,3.1224,3.081,3.1224,605643,0
1973-09-25,3.139,3.1888,3.139,3.1888,517262,0
1973-09-26,3.1801,3.1801,3.1554,3.1801,743291,0
1973-09-27,3.1801,3.1801,3.1554,3.1638,372371,0
1973-09-28,3.1888,3.2382,3.1888,3.2218,623032,0
1973-10-01,3.2218,3.2218,3.1969,3.2135,381063,0
1973-10-02,3.2135,3.2465,3.2135,3.2465,523053,0
1973-10-03,3.2629,3.2796,3.2629,3.2796,383959,0
1973-10-04,3.3543,3.3955,3.3543,3.3707,1148985,0
1973-10-05,3.3707,3.412,3.3377,3.412,741840,0
1973-10-08,3.412,3.5032,3.3955,3.4951,456406,0
1973-10-09,3.4951,3.5363,3.4868,3.5032,543345,0
1973-10-10,3.5032,3.5032,3.4453,3.4453,246315,0
1973-10-11,3.4453,3.4453,3.412,3.412,415834,0
1973-10-12,3.412,3.4622,3.3792,3.437,809940,0
1973-10-15,3.437,3.4785,3.3792,3.4536,808491,0
1973-10-16,3.4287,3.4287,3.3875,3.3955,809940,0
1973-10-17,3.3955,3.4453,3.3875,3.412,504220,0
1973-10-18,3.412,3.412,3.2964,3.3127,918608,0
1973-10-19,3.3127,3.3626,3.2135,3.2218,452058,0
1973-10-22,3.2218,3.2465,3.1721,3.2218,249213,0
1973-10-23,3.2218,3.3377,3.1888,3.321,685333,0
1973-10-24,3.3127,3.3127,3.2135,3.2629,276742,0
1973-10-25,3.2629,3.2629,3.2218,3.2465,250662,0
1973-10-26,3.2629,3.2964,3.2629,3.288,499870,0
1973-10-29,3.321,3.3955,3.321,3.3955,538992,0
1973-10-30,3.3707,3.3707,3.3458,3.3543,395551,0
1973-10-31,3.321,3.321,3.2548,3.2548,460754,0
1973-11-01,3.2548,3.2629,3.1554,3.1554,552034,0
1973-11-02,3.1471,3.1471,3.0314,3.0478,1002646,0
1973-11-05,3.0396,3.0396,2.9734,3.0145,533200,0
1973-11-06,3.0396,3.1309,3.0396,3.0973,283984,0
1973-11-07,3.0973,3.0973,3.0643,3.081,547688,0
1973-11-08,3.114,3.1554,3.114,3.1471,224580,0
1973-11-09,3.1471,3.1554,3.1309,3.139,326004,0
1973-11-12,3.1224,3.1224,3.0643,3.081,175319,0
1973-11-13,3.081,3.0973,3.0478,3.0478,528854,0
1973-11-14,3.0478,3.0892,3.0064,3.0064,337595,0
1973-11-15,2.9899,2.9899,2.7909,2.8241,724456,0
1973-11-16,2.8241,2.8821,2.7746,2.8489,1121457,0
1973-11-19,2.8489,2.8656,2.8324,2.8489,279641,0
1973-11-20,2.8489,2.8904,2.8241,2.8821,756329,0
1973-11-21,2.8986,3.0478,2.8986,3.0396,654907,0
1973-11-23,3.0314,3.0314,2.9734,2.9734,436120,0
1973-11-26,2.9734,3.0396,2.9734,3.0314,682434,0
1973-11-27,3.0314,3.0643,3.0145,3.0478,399898,0
1973-11-28,3.0478,3.114,3.0478,3.0973,520159,0
1973-11-29,3.1058,3.1638,3.1058,3.1309,578116,0
1973-11-30,3.114,3.114,3.0231,3.0314,567974,0
1973-12-03,3.0145,3.0145,2.9236,2.9485,427426,0
1973-12-04,2.9485,2.9899,2.9153,2.9236,918608,0
1973-12-05,2.9236,2.9485,2.8821,2.8904,475244,0
1973-12-06,2.8904,2.9236,2.8821,2.9153,1064949,0
1973-12-07,2.9404,3.0643,2.9404,3.0314,712866,0
1973-12-10,3.0314,3.114,3.0145,3.114,478137,0
1973-12-11,3.114,3.139,2.9153,2.9153,1253308,0
1973-12-12,2.8821,2.8821,2.8241,2.8489,401347,0
1973-12-13,2.8489,2.9153,2.8489,2.8489,386857,0
1973-12-14,2.8489,2.8738,2.7746,2.7995,1253308,0
1973-12-17,2.7909,2.7909,2.7579,2.7828,268048,0
1973-12-18,2.7828,2.8489,2.7166,2.8241,454955,0
1973-12-19,2.8489,2.9318,2.8489,2.8574,607094,0
1973-12-20,2.8574,2.9153,2.8324,2.8324,307164,0
1973-12-21,2.8324,2.8821,2.8324,2.8656,489729,0
1973-12-24,2.8656,2.8656,2.7995,2.7995,583908,0
1973-12-26,2.8324,2.9236,2.8324,2.9236,525956,0
1973-12-27,2.9404,3.0478,2.9404,3.0478,402793,0
1973-12-28,3.0562,3.0973,3.0562,3.0892,239072,0
1973-12-31,3.0728,3.0728,3.0478,3.0478,257903,0
1974-01-02,3.0396,3.0396,3.0231,3.0314,201401,0
1974-01-03,3.0478,3.139,3.0478,3.1309,572318,0
1974-01-04,3.1309,3.1721,3.081,3.1058,441915,0
1974-01-07,3.1058,3.139,3.0973,3.1058,378163,0
1974-01-08,3.0973,3.0973,3.0314,3.0314,218786,0
1974-01-09,3.0064,3.0064,2.8986,2.9153,302820,0
1974-01-10,2.9071,2.9071,2.8489,2.8489,441915,0
1974-01-11,2.8489,2.8821,2.8489,2.8574,259355,0
1974-01-14,2.8574,2.8821,2.8077,2.8077,244866,0
1974-01-15,2.8077,2.8574,2.7995,2.8324,208641,0
1974-01-16,2.8324,2.8821,2.8077,2.8821,302820,0
1974-01-17,2.8821,2.8986,2.8821,2.8821,231825,0
1974-01-18,2.8821,2.8821,2.8489,2.8656,199948,0
1974-01-21,2.8656,2.8656,2.7995,2.8489,427426,0
1974-01-22,2.8656,2.8986,2.8656,2.8904,295577,0
1974-01-23,2.8986,2.9404,2.8986,2.9071,365127,0
1974-01-24,2.8986,2.8986,2.7579,2.8158,268048,0
1974-01-25,2.8158,2.8574,2.7995,2.8241,679539,0
1974-01-28,2.8077,2.8077,2.7166,2.7329,392651,0
1974-01-29,2.7329,2.7329,2.7166,2.7166,311513,0
1974-01-30,2.7166,2.7497,2.7079,2.7497,334695,0
1974-01-31,2.7497,2.7661,2.7166,2.7247,472342,0
1974-02-01,2.7166,2.7166,2.6669,2.6669,305723,0
1974-02-04,2.6669,2.6669,2.5756,2.584,2321152,0
1974-02-05,2.584,2.5921,2.5592,2.5921,459304,0
1974-02-06,2.5921,2.6007,2.5592,2.5921,766471,0
1974-02-07,2.5921,2.6669,2.5921,2.6585,563626,0
1974-02-08,2.6585,2.7079,2.6503,2.6585,379612,0
1974-02-11,2.6585,2.6585,2.5592,2.5921,492629,0
1974-02-12,2.5921,2.642,2.5592,2.6253,224580,0
1974-02-13,2.6253,2.6669,2.6171,2.6253,292678,0
1974-02-14,2.6253,2.6338,2.6253,2.6253,250662,0
1974-02-15,2.642,2.675,2.642,2.6503,288332,0
1974-02-19,2.6503,2.7166,2.6171,2.6338,456406,0
1974-02-20,2.6338,2.6503,2.6089,2.642,308616,0
1974-02-21,2.6834,2.7329,2.6834,2.7247,453508,0
1974-02-22,2.7247,2.7579,2.7166,2.7329,265148,0
1974-02-25,2.7329,2.7497,2.7166,2.7329,369469,0
1974-02-26,2.7329,2.7414,2.7079,2.7414,155032,0
1974-02-27,2.7414,2.8241,2.7414,2.8077,350638,0
1974-02-28,2.7995,2.7995,2.7166,2.7579,315863,0
1974-03-01,2.7579,2.7579,2.7247,2.7329,372371,0
1974-03-04,2.7329,2.7329,2.675,2.7001,289782,0
1974-03-05,2.7166,2.7746,2.7166,2.7166,491182,0
1974-03-06,2.7166,2.7497,2.6834,2.7329,275291,0
1974-03-07,2.7329,2.7329,2.6503,2.6834,273843,0
1974-03-08,2.6834,2.7001,2.675,2.675,244866,0
1974-03-11,2.675,2.7166,2.675,2.7166,302820,0
1974-03-12,2.7579,2.7995,2.7579,2.7746,395551,0
1974-03-13,2.7828,2.8407,2.7828,2.8077,339043,0
1974-03-14,2.8077,2.8407,2.7909,2.8241,415834,0
1974-03-15,2.8158,2.8158,2.7329,2.7497,214437,0
1974-03-18,2.7497,2.7661,2.7247,2.7661,282537,0
1974-03-19,2.7661,2.7828,2.7329,2.7579,514361,0
1974-03-20,2.7579,2.7579,2.7247,2.7329,276742,0
1974-03-21,2.7329,2.7497,2.7166,2.7329,308616,0
1974-03-22,2.7329,2.7497,2.6916,2.7329,176767,0
1974-03-25,2.7329,2.7414,2.7247,2.7329,494079,0
1974-03-26,2.7329,2.7661,2.7329,2.7579,153587,0
1974-03-27,2.7579,2.7661,2.7329,2.7414,189807,0
1974-03-28,2.7329,2.7329,2.6669,2.6669,391205,0
1974-03-29,2.6669,2.6834,2.642,2.6834,224580,0
1974-04-01,2.6834,2.6916,2.6338,2.6338,347738,0
1974-04-02,2.6338,2.642,2.6171,2.6171,186913,0
1974-04-03,2.5921,2.5921,2.4846,2.526,1038869,0
1974-04-04,2.551,2.584,2.551,2.5592,481036,0
1974-04-05,2.5592,2.5756,2.5094,2.5179,425977,0
1974-04-08,2.5012,2.5012,2.4682,2.4846,502770,0
1974-04-09,2.4846,2.551,2.4764,2.5344,709965,0
1974-04-10,2.551,2.5592,2.551,2.551,425977,0
1974-04-11,2.551,2.551,2.526,2.5344,263701,0
1974-04-15,2.5344,2.584,2.526,2.5592,234723,0
1974-04-16,2.5592,2.642,2.551,2.642,347738,0
1974-04-17,2.6834,2.7079,2.6834,2.7001,386857,0
1974-04-18,2.7166,2.7497,2.7166,2.7497,456406,0
1974-04-19,2.7329,2.7329,2.6834,2.7166,363677,0
1974-04-22,2.7166,2.7247,2.7001,2.7166,243418,0
1974-04-23,2.7166,2.7166,2.7001,2.7079,488282,0
1974-04-24,2.7001,2.7001,2.6669,2.675,447715,0
1974-04-25,2.675,2.6834,2.642,2.6503,415834,0
1974-04-26,2.6834,2.7001,2.6834,2.6834,378163,0
1974-04-29,2.6834,2.6834,2.6669,2.675,144891,0
1974-04-30,2.675,2.675,2.6585,2.6669,525956,0
1974-05-01,2.6669,2.7166,2.6669,2.7079,588258,0
1974-05-02,2.7166,2.7746,2.7166,2.7746,578116,0
1974-05-03,2.7746,2.7746,2.7166,2.7579,365127,0
1974-05-06,2.7579,2.7746,2.7497,2.7661,160831,0
1974-05-07,2.7661,2.7909,2.7579,2.7661,294125,0
1974-05-08,2.7746,2.7995,2.7746,2.7909,349188,0
1974-05-09,2.7909,2.8324,2.7746,2.8241,418734,0
1974-05-10,2.8407,2.9153,2.8407,2.8656,573770,0
1974-05-13,2.8489,2.8489,2.7909,2.8158,727353,0
1974-05-14,2.8158,2.8241,2.8077,2.8077,157929,0
1974-05-15,2.8077,2.8241,2.7414,2.7746,1006992,0
1974-05-16,2.7746,2.7746,2.7579,2.7661,153587,0
1974-05-17,2.7579,2.7579,2.7414,2.7497,212992,0
1974-05-20,2.7497,2.7746,2.7247,2.7579,178218,0
1974-05-21,2.7579,2.7579,2.7414,2.7497,172419,0
1974-05-22,2.7329,2.7329,2.6916,2.7001,368021,0
1974-05-23,2.7001,2.7166,2.6834,2.7079,359328,0
1974-05-24,2.7079,2.7329,2.7079,2.7166,273843,0
1974-05-28,2.7166,2.7329,2.7166,2.7329,352087,0
1974-05-29,2.7329,2.7661,2.7166,2.7329,375268,0
1974-05-30,2.7329,2.7909,2.7329,2.7414,372371,0
1974-05-31,2.7414,2.7579,2.7166,2.7579,289782,0
1974-06-03,2.7579,2.7909,2.7414,2.7909,178218,0
1974-06-04,2.8489,2.9153,2.8489,2.8904,327454,0
1974-06-05,2.8904,2.8986,2.8489,2.8821,365127,0
1974-06-06,2.8821,2.9153,2.8656,2.9153,141993,0
1974-06-07,2.9153,2.9566,2.9153,2.9318,317310,0
1974-06-10,2.9318,2.9734,2.9236,2.9652,295577,0
1974-06-11,2.9652,2.9899,2.9236,2.9404,562175,0
1974-06-12,2.8986,2.8986,2.8574,2.8821,444815,0
1974-06-13,2.8821,2.9153,2.8656,2.8821,266602,0
1974-06-14,2.8821,2.8986,2.8241,2.8986,285436,0
1974-06-17,2.8986,2.9153,2.8656,2.8738,141993,0
1974-06-18,2.8738,2.9153,2.8656,2.9153,120261,0
1974-06-19,2.9153,2.9236,2.8986,2.8986,149237,0
1974-06-20,2.8986,2.9153,2.8656,2.8656,417283,0
1974-06-21,2.8656,2.8656,2.8077,2.8158,404244,0
1974-06-24,2.7746,2.7746,2.7414,2.7579,243418,0
1974-06-25,2.7579,2.7579,2.7166,2.7166,470899,0
1974-06-26,2.7166,2.7247,2.6503,2.6503,465097,0
1974-06-27,2.6503,2.6669,2.6253,2.6503,482487,0
1974-06-28,2.6503,2.7001,2.6171,2.675,257903,0
1974-07-01,2.675,2.6916,2.6669,2.675,156482,0
1974-07-02,2.675,2.7001,2.6669,2.6669,108670,0
1974-07-03,2.6669,2.7001,2.6503,2.6669,528854,0
1974-07-05,2.6669,2.6834,2.6338,2.6338,373816,0
1974-07-08,2.6338,2.6503,2.6089,2.6503,399898,0
1974-07-09,2.6503,2.7166,2.642,2.7001,339043,0
1974-07-10,2.7001,2.7079,2.642,2.642,240519,0
1974-07-11,2.642,2.642,2.6171,2.6253,689680,0
1974-07-12,2.6253,2.7329,2.6253,2.6669,427426,0
1974-07-15,2.6669,2.7001,2.6585,2.6669,621584,0
1974-07-16,2.6338,2.6338,2.6089,2.6089,260804,0
1974-07-17,2.6089,2.6089,2.526,2.5756,946138,0
1974-07-18,2.5756,2.5756,2.5012,2.5012,533200,0
1974-07-19,2.5012,2.5344,2.4927,2.526,822979,0
1974-07-22,2.526,2.551,2.526,2.551,157929,0
1974-07-23,2.5592,2.6338,2.5592,2.5921,340494,0
1974-07-24,2.5756,2.5756,2.5592,2.5756,1096824,0
1974-07-25,2.5756,2.5921,2.551,2.551,391205,0
1974-07-26,2.551,2.5756,2.5179,2.5344,867897,0
1974-07-29,2.5094,2.5094,2.5012,2.5012,356430,0
1974-07-30,2.5012,2.5179,2.4927,2.5094,423084,0
1974-07-31,2.5094,2.5179,2.4927,2.4927,285436,0
1974-08-01,2.4846,2.4846,2.3854,2.4019,1427176,0
1974-08-02,2.4019,2.4264,2.3769,2.41,599848,0
1974-08-05,2.41,2.4682,2.3933,2.4019,191256,0
1974-08-06,2.41,2.5592,2.41,2.526,273843,0
1974-08-07,2.526,2.5921,2.4927,2.5921,236170,0
1974-08-08,2.5921,2.6338,2.5179,2.5344,360776,0
1974-08-09,2.5344,2.584,2.5179,2.551,252113,0
1974-08-12,2.551,2.5592,2.4846,2.5012,79688,0
1974-08-13,2.5012,2.5012,2.4185,2.4264,383959,0
1974-08-14,2.41,2.41,2.3769,2.41,411490,0
1974-08-15,2.41,2.4264,2.3769,2.3933,575215,0
1974-08-16,2.3933,2.3933,2.3769,2.3769,162274,0
1974-08-19,2.3769,2.3854,2.3355,2.3355,334695,0
1974-08-20,2.3355,2.3605,2.3025,2.319,297024,0
1974-08-21,2.319,2.3355,2.2859,2.2859,234723,0
1974-08-22,2.2777,2.2777,2.1866,2.2444,798348,0
1974-08-23,2.2444,2.2526,2.112,2.112,423084,0
1974-08-26,2.112,2.1369,2.0622,2.1204,324556,0
1974-08-27,2.1038,2.1038,2.0376,2.0459,382511,0
1974-08-28,2.0459,2.1532,2.0459,2.1285,260804,0
1974-08-29,2.1285,2.1866,2.1285,2.1699,382511,0
1974-08-30,2.1699,2.2114,2.1699,2.1946,289782,0
1974-09-03,2.1946,2.2777,2.1946,2.1946,337595,0
1974-09-04,2.1946,2.1946,2.1369,2.1866,357881,0
1974-09-05,2.1866,2.2362,2.1699,2.2033,440466,0
1974-09-06,2.2033,2.22,2.1699,2.22,382511,0
1974-09-09,2.22,2.22,2.1946,2.2114,165176,0
1974-09-10,2.2114,2.2114,2.1449,2.1616,189807,0
1974-09-11,2.1616,2.1782,2.1532,2.1699,454955,0
1974-09-12,2.1616,2.1616,2.0952,2.0952,581013,0
1974-09-13,2.0952,2.0952,2.0459,2.0539,562175,0
1974-09-16,2.0539,2.0869,2.0211,2.0789,446264,0
1974-09-17,2.0789,2.1038,2.0789,2.0789,356430,0
1974-09-18,2.0622,2.0622,1.9877,1.9957,414389,0
1974-09-19,2.0123,2.1038,2.0123,2.1038,253559,0
1974-09-20,2.1038,2.1285,2.0705,2.1038,446264,0
1974-09-23,2.1038,2.1285,2.0705,2.1204,457857,0
1974-09-24,2.1038,2.1038,2.0705,2.0869,99976,0
1974-09-25,2.0869,2.1369,2.0622,2.1204,353532,0
1974-09-26,2.1204,2.1204,2.0539,2.0705,475244,0
1974-09-27,2.0705,2.0705,2.0123,2.0123,370922,0
1974-09-30,2.0123,2.0123,1.847,1.8802,388307,0
1974-10-01,1.8802,1.8965,1.7889,1.8387,617236,0
1974-10-02,1.8387,1.847,1.8304,1.847,166625,0
1974-10-03,1.847,1.8634,1.8304,1.8551,259355,0
1974-10-04,1.8551,1.8718,1.8304,1.8718,266602,0
1974-10-07,1.8718,1.9631,1.8718,1.9544,417283,0
1974-10-08,1.9544,2.0043,1.9544,1.9794,226030,0
1974-10-09,1.9794,2.0459,1.9544,2.0376,405695,0
1974-10-10,2.0622,2.1369,2.0622,2.1204,680986,0
1974-10-11,2.1369,2.2444,2.1369,2.2033,576668,0
1974-10-14,2.22,2.3522,2.22,2.3025,359328,0
1974-10-15,2.3025,2.3025,2.1946,2.2277,353532,0
1974-10-16,2.2277,2.2526,2.1782,2.1866,266602,0
1974-10-17,2.1866,2.2859,2.1616,2.2277,459304,0
1974-10-18,2.3107,2.3769,2.3107,2.3355,525956,0
1974-10-21,2.3355,2.3438,2.2694,2.3438,373816,0
1974-10-22,2.3522,2.4019,2.3522,2.3522,457857,0
1974-10-23,2.3273,2.3273,2.1866,2.2114,454955,0
1974-10-24,2.2114,2.2444,2.1866,2.22,181114,0
1974-10-25,2.2444,2.3025,2.2444,2.2859,231825,0
1974-10-28,2.2526,2.2526,2.22,2.2526,327454,0
1974-10-29,2.2526,2.3107,2.2444,2.3107,1122905,0
1974-10-30,2.3107,2.3769,2.2859,2.3438,565073,0
1974-10-31,2.3438,2.4432,2.3438,2.4185,376717,0
1974-11-01,2.4185,2.5012,2.3933,2.4927,298474,0
1974-11-04,2.4927,2.5012,2.4185,2.4927,257903,0
1974-11-05,2.4927,2.5921,2.4432,2.584,343389,0
1974-11-06,2.584,2.6338,2.5756,2.5921,337595,0
1974-11-07,2.5921,2.6171,2.551,2.5592,370922,0
1974-11-08,2.5592,2.5674,2.5179,2.5674,252113,0
1974-11-11,2.551,2.551,2.4927,2.551,175319,0
1974-11-12,2.5423,2.5423,2.4846,2.4846,466548,0
1974-11-13,2.4846,2.4846,2.4351,2.4432,527404,0
1974-11-14,2.4432,2.4927,2.4185,2.4432,292678,0
1974-11-15,2.4185,2.4185,2.2939,2.3025,383959,0
1974-11-18,2.3025,2.3025,2.2277,2.2277,404244,0
1974-11-19,2.2277,2.2526,2.2277,2.2444,249213,0
1974-11-20,2.2444,2.3025,2.2362,2.2444,314416,0
1974-11-21,2.2444,2.319,2.2444,2.3107,339043,0
1974-11-22,2.3273,2.3522,2.3273,2.3273,228930,0
1974-11-25,2.3273,2.3355,2.2859,2.3273,133297,0
1974-11-26,2.3273,2.3355,2.2859,2.319,594052,0
1974-11-27,2.3355,2.3769,2.3355,2.3688,289782,0
1974-11-29,2.3605,2.3605,2.3355,2.3522,312963,0
1974-12-02,2.3438,2.3438,2.2612,2.2859,140545,0
1974-12-03,2.2777,2.2777,2.2277,2.2277,297024,0
1974-12-04,2.22,2.22,2.1369,2.1532,485386,0
1974-12-05,2.1532,2.1532,2.029,2.029,1199695,0
1974-12-06,2.029,2.0539,1.9544,2.0211,565073,0
1974-12-09,2.0211,2.0705,2.0043,2.0622,575215,0
1974-12-10,2.1038,2.1699,2.1038,2.1369,259355,0
1974-12-11,2.1369,2.2362,2.1369,2.1946,378163,0
1974-12-12,2.1946,2.2444,2.1699,2.2033,224580,0
1974-12-13,2.1946,2.1946,2.1038,2.1038,315863,0
1974-12-16,2.1038,2.1204,2.0622,2.0622,566524,0
1974-12-17,2.0622,2.1038,2.029,2.1038,527404,0
1974-12-18,2.1038,2.1449,2.1038,2.1204,595501,0
1974-12-19,2.1204,2.1449,2.0952,2.1369,228930,0
1974-12-20,2.1369,2.1699,2.1204,2.1204,594052,0
1974-12-23,2.1038,2.1038,2.029,2.029,368021,0
1974-12-24,2.029,2.0622,2.0211,2.0459,350638,0
1974-12-26,2.0459,2.0952,2.0459,2.0622,234723,0
1974-12-27,2.0622,2.0622,2.0376,2.0622,104323,0
1974-12-30,2.0622,2.1038,2.0622,2.1038,107220,0
1974-12-31,2.1369,2.2114,2.1369,2.2114,168075,0
1975-01-02,2.2277,2.2859,2.2277,2.2444,341943,0
1975-01-03,2.2444,2.2444,2.1866,2.2277,376717,0
1975-01-06,2.2277,2.2694,2.2277,2.2612,326004,0
1975-01-07,2.2612,2.2859,2.2444,2.2612,179666,0
1975-01-08,2.2612,2.2939,2.2526,2.2612,318761,0
1975-01-09,2.2612,2.2939,2.2444,2.2777,205746,0
1975-01-10,2.3107,2.3522,2.3107,2.3355,685333,0
1975-01-13,2.3355,2.3769,2.3107,2.319,146341,0
1975-01-14,2.2859,2.2859,2.2444,2.2612,163726,0
1975-01-15,2.2612,2.3355,2.2612,2.3273,185463,0
1975-01-16,2.3273,2.3854,2.3025,2.319,308616,0
1975-01-17,2.319,2.3355,2.2939,2.3273,266602,0
1975-01-20,2.3273,2.3522,2.319,2.3438,407142,0
1975-01-21,2.3605,2.3854,2.3605,2.3769,198500,0
1975-01-22,2.3769,2.3769,2.3522,2.3769,121711,0
1975-01-23,2.3769,2.4264,2.3688,2.3933,449162,0
1975-01-24,2.3933,2.4432,2.3688,2.4351,430325,0
1975-01-27,2.5094,2.5592,2.5094,2.5592,472342,0
1975-01-28,2.5674,2.6834,2.5674,2.642,846162,0
1975-01-29,2.6338,2.6338,2.6089,2.6253,736045,0
1975-01-30,2.6253,2.675,2.5756,2.5756,937443,0
1975-01-31,2.551,2.551,2.4927,2.5344,612889,0
1975-02-03,2.5423,2.642,2.5423,2.584,285436,0
1975-02-04,2.584,2.6007,2.5179,2.5756,366576,0
1975-02-05,2.5756,2.642,2.5756,2.642,533200,0
1975-02-06,2.642,2.7247,2.6171,2.6171,696926,0
1975-02-07,2.6171,2.6338,2.5674,2.6253,760677,0
1975-02-10,2.6253,2.6585,2.6253,2.642,253559,0
1975-02-11,2.642,2.6669,2.6171,2.642,1046115,0
1975-02-12,2.642,2.6503,2.5921,2.642,301371,0
1975-02-13,2.6669,2.8489,2.6669,2.7909,1218529,0
1975-02-14,2.7909,2.8241,2.6916,2.7329,623032,0
1975-02-18,2.7329,2.7661,2.7001,2.7166,760677,0
1975-02-19,2.7166,2.7579,2.7001,2.7497,612889,0
1975-02-20,2.7579,2.8574,2.7579,2.8489,488282,0
1975-02-21,2.8738,2.9566,2.8738,2.8986,696926,0
1975-02-24,2.8986,2.9153,2.8489,2.8986,337595,0
1975-02-25,2.8986,2.8986,2.8407,2.8489,673744,0
1975-02-26,2.8489,2.8656,2.7995,2.8407,754880,0
1975-02-27,2.8407,2.8656,2.8077,2.8241,450612,0
1975-02-28,2.8241,2.8821,2.8077,2.8821,407142,0
1975-03-03,2.9153,2.9899,2.9153,2.9734,691130,0
1975-03-04,3.0728,3.1638,3.0728,3.0728,1086677,0
1975-03-05,3.0728,3.0728,2.9899,3.0064,854859,0
1975-03-06,2.9899,2.9899,2.9153,2.9899,821529,0
1975-03-07,2.9899,3.0145,2.9899,2.9899,336147,0
1975-03-10,2.9899,3.0064,2.9404,2.9816,617236,0
1975-03-11,2.9816,2.9816,2.8986,2.9236,1059152,0
1975-03-12,2.9071,2.9071,2.8324,2.8904,879487,0
1975-03-13,2.8904,2.8986,2.8656,2.8821,253559,0
1975-03-14,2.8986,2.9318,2.8986,2.9318,494079,0
1975-03-17,2.9318,2.9899,2.9318,2.9899,439018,0
1975-03-18,2.9899,3.0231,2.9566,2.9566,502770,0
1975-03-19,2.9404,2.9404,2.8904,2.9236,441915,0
1975-03-20,2.9236,2.998,2.9236,2.9652,326004,0
1975-03-21,2.9652,2.9899,2.9566,2.9899,466548,0
1975-03-24,2.9566,2.9566,2.8821,2.9071,375268,0
1975-03-25,2.9071,2.9816,2.8489,2.9734,824429,0
1975-03-26,2.9734,3.0396,2.9652,2.9816,482487,0
1975-03-27,2.9734,2.9734,2.9404,2.9652,536096,0
1975-03-31,2.9652,3.0064,2.9652,2.998,326004,0
1975-04-01,2.9899,2.9899,2.9318,2.9318,291229,0
1975-04-02,2.9318,2.9404,2.8656,2.9404,337595,0
1975-04-03,2.9404,2.9566,2.8489,2.8656,452058,0
1975-04-04,2.8656,2.8821,2.8241,2.8821,359328,0
1975-04-07,2.8656,2.8656,2.8241,2.8489,208641,0
1975-04-08,2.8574,2.8986,2.8574,2.8656,311513,0
1975-04-09,2.8986,2.9899,2.8986,2.9899,837470,0
1975-04-10,2.9899,2.9899,2.8656,2.8656,1663347,0
1975-04-11,2.8656,2.8821,2.8656,2.8821,467997,0
1975-04-14,2.8986,2.9652,2.8986,2.9652,472342,0
1975-04-15,2.9652,2.9899,2.9318,2.9734,538992,0
1975-04-16,2.9734,2.9899,2.9566,2.9734,631723,0
1975-04-17,2.998,3.081,2.998,3.0562,821529,0
1975-04-18,3.0478,3.0478,2.9899,3.0064,652009,0
1975-04-21,3.0396,3.1224,3.0396,3.0973,563626,0
1975-04-22,3.0973,3.139,3.0728,3.0728,1398193,0
1975-04-23,3.0728,3.0728,3.0396,3.0643,501323,0
1975-04-24,3.0643,3.0973,3.0478,3.081,599848,0
1975-04-25,3.081,3.114,3.0728,3.0973,424532,0
1975-04-28,3.0973,3.114,3.0478,3.0728,963525,0
1975-04-29,3.0728,3.081,3.0314,3.0478,592606,0
1975-04-30,3.0478,3.0478,3.0064,3.0396,359328,0
1975-05-01,3.0396,3.0728,3.0314,3.0478,625930,0
1975-05-02,3.0478,3.1224,3.0478,3.1224,556382,0
1975-05-05,3.1224,3.1554,3.0478,3.0478,1373564,0
1975-05-06,3.0478,3.081,3.0064,3.0064,1531498,0
1975-05-07,3.0064,3.0145,2.9566,2.998,1243163,0
1975-05-08,2.998,3.0145,2.9485,3.0145,1001195,0
1975-05-09,3.0145,3.0728,3.0064,3.0396,2311008,0
1975-05-12,3.0396,3.0478,2.9899,2.998,649112,0
1975-05-13,2.998,3.081,2.9652,3.081,666497,0
1975-05-14,3.081,3.081,3.0314,3.0478,1230121,0
1975-05-15,3.0478,3.0643,3.0064,3.0231,828776,0
1975-05-16,3.0064,3.0064,2.9566,2.9566,485386,0
1975-05-19,2.9566,2.9566,2.8986,2.8986,895424,0
1975-05-20,2.9153,2.9404,2.9153,2.9404,511467,0
1975-05-21,2.9404,2.9404,2.8821,2.8821,640419,0
1975-05-22,2.8986,2.9404,2.8986,2.9236,382511,0
1975-05-23,2.9236,2.9652,2.9153,2.9652,507119,0
1975-05-27,2.9652,2.9899,2.9404,2.9734,434673,0
1975-05-28,2.9734,3.0064,2.9734,3.0064,615786,0
1975-05-29,3.0064,3.0064,2.9734,2.9899,694025,0
1975-05-30,2.9899,2.9899,2.9734,2.9734,482487,0
1975-06-02,2.9734,3.0064,2.9652,2.9899,1235921,0
1975-06-03,3.0064,3.0314,3.0064,3.0314,382511,0
1975-06-04,3.0314,3.0562,3.0145,3.0396,381063,0
1975-06-05,3.0396,3.0643,3.0231,3.0643,412938,0
1975-06-06,3.0562,3.0562,2.9566,2.9734,724456,0
1975-06-09,2.9734,2.998,2.9652,2.9734,431777,0
1975-06-10,2.9566,2.9566,2.9071,2.9071,634621,0
1975-06-11,2.9071,2.9153,2.8407,2.8489,624479,0
1975-06-12,2.8489,2.8489,2.7746,2.7995,1331546,0
1975-06-13,2.8077,2.8656,2.8077,2.8656,554930,0
1975-06-16,2.8821,2.9236,2.8821,2.8986,372371,0
1975-06-17,2.8986,2.9153,2.8986,2.8986,191256,0
1975-06-18,2.8986,2.9071,2.8324,2.8656,572318,0
1975-06-19,2.8656,2.8821,2.8407,2.8821,298474,0
1975-06-20,2.8821,2.9485,2.8821,2.8986,492629,0
1975-06-23,2.8986,2.9153,2.8821,2.8986,275291,0
1975-06-24,2.8986,2.9734,2.8986,2.9566,621584,0
1975-06-25,2.9566,3.0145,2.9566,2.9899,476690,0
1975-06-26,2.9899,3.0064,2.9652,2.9652,314416,0
1975-06-27,2.9734,3.0314,2.9734,3.0145,310066,0
1975-06-30,3.0314,3.0643,3.0314,3.0478,382511,0
1975-07-01,3.0478,3.0478,2.9899,3.0314,340494,0
1975-07-02,3.0231,3.0231,2.9734,2.9816,510019,0
1975-07-03,2.9816,2.9899,2.9652,2.9816,688236,0
1975-07-07,2.9816,3.0145,2.9816,2.9899,166625,0
1975-07-08,2.9899,3.0064,2.9816,2.998,139094,0
1975-07-09,3.0064,3.0396,3.0064,3.0396,265148,0
1975-07-10,3.0396,3.0973,3.0314,3.0314,628828,0
1975-07-11,3.0314,3.1224,3.0231,3.0973,631723,0
1975-07-14,3.0973,3.1554,3.0973,3.0973,1079436,0
1975-07-15,3.1224,3.1801,3.1224,3.1554,751985,0
1975-07-16,3.1721,3.2135,3.1721,3.1888,579561,0
1975-07-17,3.1888,3.2135,3.1224,3.1309,822979,0
1975-07-18,3.1309,3.1309,3.0973,3.1058,330351,0
1975-07-21,3.114,3.1309,3.114,3.1224,173869,0
1975-07-22,3.1224,3.1309,3.081,3.1224,192706,0
1975-07-23,3.1224,3.1224,3.0314,3.0314,799798,0
1975-07-24,3.0314,3.0478,3.0314,3.0396,446264,0
1975-07-25,3.0314,3.0314,2.9485,2.9566,434673,0
1975-07-28,2.9566,2.9899,2.9566,2.9566,725904,0
1975-07-29,2.9734,3.0064,2.9734,2.998,310066,0
1975-07-30,3.0145,3.0314,3.0145,3.0314,239072,0
1975-07-31,3.0396,3.1224,3.0396,3.0973,286884,0
1975-08-01,3.0973,3.0973,3.0314,3.0396,511467,0
1975-08-04,3.0396,3.0396,3.0145,3.0231,318761,0
1975-08-05,3.0231,3.0643,3.0145,3.0145,224580,0
1975-08-06,3.0145,3.081,3.0064,3.0643,391205,0
1975-08-07,3.0643,3.1224,3.0643,3.0973,407142,0
1975-08-08,3.0973,3.1309,3.0973,3.1058,211539,0
1975-08-11,3.1058,3.1224,3.0973,3.1224,201401,0
1975-08-12,3.1224,3.1721,3.1224,3.1554,373816,0
1975-08-13,3.1554,3.1721,3.1224,3.139,201401,0
1975-08-14,3.1309,3.1309,3.0562,3.0643,440466,0
1975-08-15,3.0643,3.0973,3.0643,3.0892,305723,0
1975-08-18,3.0892,3.1058,3.081,3.081,210095,0
1975-08-19,3.081,3.0892,3.0314,3.0314,273843,0
1975-08-20,3.0231,3.0231,2.9404,2.9485,946138,0
1975-08-21,2.9485,2.9566,2.9236,2.9404,236170,0
1975-08-22,2.9566,3.0314,2.9566,2.9899,239072,0
1975-08-25,2.998,3.0145,2.998,3.0064,185463,0
1975-08-26,3.0064,3.0064,2.9899,2.998,320207,0
1975-08-27,2.9899,2.9899,2.9566,2.9734,452058,0
1975-08-28,2.9734,3.0064,2.9734,3.0064,791105,0
1975-08-29,3.0064,3.0562,3.0064,3.0478,269499,0
1975-09-02,3.0478,3.0973,3.0478,3.0478,259355,0
1975-09-03,3.0396,3.0396,3.0231,3.0396,383959,0
1975-09-04,3.0643,3.0892,3.0643,3.0728,349188,0
1975-09-05,3.0728,3.081,3.0478,3.0478,185463,0
1975-09-08,3.0314,3.0314,2.9899,3.0314,237622,0
1975-09-09,3.0314,3.0643,3.0064,3.0064,382511,0
1975-09-10,3.0064,3.0064,2.9816,2.9899,475244,0
1975-09-11,2.9899,3.0064,2.9899,2.9899,168075,0
1975-09-12,2.9899,3.0231,2.9652,2.9734,246315,0
1975-09-15,2.9734,2.9816,2.8904,2.9153,253559,0
1975-09-16,2.9153,2.9485,2.8324,2.8574,795447,0
1975-09-17,2.8574,2.8656,2.8489,2.8574,415834,0
1975-09-18,2.8574,2.8986,2.8574,2.8986,598397,0
1975-09-19,2.8986,3.0145,2.8986,3.0145,838914,0
1975-09-22,3.0145,3.0643,3.0064,3.0064,343389,0
1975-09-23,3.0064,3.0064,2.9734,2.998,443369,0
1975-09-24,3.0064,3.0314,3.0064,3.0314,954832,0
1975-09-25,3.0314,3.0396,3.0145,3.0145,324556,0
1975-09-26,3.0145,3.0728,3.0145,3.0314,543345,0
1975-09-29,3.0314,3.0478,3.0145,3.0145,673744,0
1975-09-30,2.9899,2.9899,2.9566,2.9652,447715,0
1975-10-01,2.9652,2.9734,2.9071,2.9071,523053,0
1975-10-02,2.9071,2.9485,2.8821,2.8821,283984,0
1975-10-03,2.8986,2.9899,2.8986,2.9816,399898,0
1975-10-06,2.9899,3.0478,2.9899,2.9899,346290,0
1975-10-07,2.9899,3.0064,2.9485,2.9734,723007,0
1975-10-08,2.9899,3.0643,2.9899,3.0643,252113,0
1975-10-09,3.0643,3.0892,3.0562,3.081,260804,0
1975-10-10,3.081,3.0973,3.0728,3.0973,407142,0
1975-10-13,3.0973,3.139,3.0728,3.139,181114,0
1975-10-14,3.139,3.1721,3.0892,3.1058,576668,0
1975-10-15,3.1058,3.1058,3.081,3.1058,376717,0
1975-10-16,3.1058,3.1801,3.1058,3.1801,1272141,0
1975-10-17,3.1801,3.2796,3.1721,3.2301,1127251,0
1975-10-20,3.2465,3.3543,3.2465,3.321,712866,0
1975-10-21,3.3626,3.412,3.3626,3.412,953386,0
1975-10-22,3.412,3.4536,3.3543,3.3707,1066397,0
1975-10-23,3.3377,3.3377,3.2964,3.3377,1496720,0
1975-10-24,3.321,3.321,3.2629,3.2796,463650,0
1975-10-27,3.2796,3.3047,3.2716,3.2796,250662,0
1975-10-28,3.2796,3.321,3.2629,3.3127,359328,0
1975-10-29,3.3127,3.3127,3.2548,3.2716,530301,0
1975-10-30,3.2716,3.2964,3.2465,3.2629,725904,0
1975-10-31,3.2629,3.288,3.2301,3.2382,268048,0
1975-11-03,3.2382,3.2629,3.2301,3.2465,262250,0
1975-11-04,3.2465,3.2629,3.2218,3.2218,376717,0
1975-11-05,3.2382,3.321,3.2382,3.2796,663599,0
1975-11-06,3.2796,3.3127,3.2629,3.2964,250662,0
1975-11-07,3.2964,3.3047,3.2301,3.2548,1267797,0
1975-11-10,3.2465,3.2465,3.1888,3.1969,575215,0
1975-11-11,3.1969,3.2465,3.1888,3.1888,601297,0
1975-11-12,3.1969,3.2382,3.1969,3.2301,695475,0
1975-11-13,3.2796,3.321,3.2796,3.2796,462205,0
1975-11-14,3.2796,3.288,3.2382,3.2465,311513,0
1975-11-17,3.2465,3.2465,3.2218,3.2301,504220,0
1975-11-18,3.2301,3.2465,3.1888,3.1888,562175,0
1975-11-19,3.1721,3.1721,3.0562,3.0892,510019,0
1975-11-20,3.0973,3.1554,3.0973,3.1224,575215,0
1975-11-21,3.1224,3.139,3.081,3.0973,463650,0
1975-11-24,3.0973,3.1224,3.0973,3.0973,373816,0
1975-11-25,3.1058,3.1471,3.1058,3.1309,510019,0
1975-11-26,3.1309,3.1554,3.1058,3.1224,343389,0
1975-11-28,3.1224,3.1638,3.1224,3.139,272394,0
1975-12-01,3.139,3.1554,3.081,3.114,401347,0
1975-12-02,3.114,3.114,3.0643,3.081,582463,0
1975-12-03,3.0478,3.0478,2.9816,2.9899,769371,0
1975-12-04,2.9899,3.0396,2.9566,3.0231,737495,0
1975-12-05,3.0231,3.0478,3.0145,3.0145,527404,0
1975-12-08,3.0145,3.0314,2.9734,3.0145,1725650,0
1975-12-09,3.0145,3.0562,2.998,3.0562,382511,0
1975-12-10,3.0643,3.0892,3.0643,3.081,456406,0
1975-12-11,3.081,3.114,3.081,3.114,383959,0
1975-12-12,3.114,3.139,3.0973,3.139,359328,0
1975-12-15,3.139,3.1554,3.114,3.114,268048,0
1975-12-16,3.114,3.1471,3.1058,3.1309,283984,0
1975-12-17,3.1224,3.1224,3.1058,3.114,307164,0
1975-12-18,3.114,3.114,3.0973,3.114,365127,0
1975-12-19,3.114,3.1224,3.0643,3.0728,436120,0
1975-12-22,3.0478,3.0478,3.0314,3.0314,273843,0
1975-12-23,3.0314,3.0728,3.0145,3.0643,560729,0
1975-12-24,3.0643,3.0892,3.0643,3.081,341943,0
1975-12-26,3.081,3.139,3.081,3.139,175319,0
1975-12-29,3.139,3.1721,3.139,3.1638,366576,0
1975-12-30,3.1638,3.2052,3.1471,3.1554,634621,0
1975-12-31,3.1554,3.1801,3.1554,3.1721,294125,0
1976-01-02,3.1721,3.2465,3.1721,3.2382,188359,0
1976-01-05,3.2629,3.321,3.2629,3.288,397002,0
1976-01-06,3.288,3.3626,3.2796,3.321,1121457,0
1976-01-07,3.321,3.3955,3.3047,3.3458,1005540,0
1976-01-08,3.3458,3.3955,3.3377,3.3377,1354728,0
1976-01-09,3.3377,3.3875,3.3296,3.3707,534646,0
1976-01-12,3.3707,3.4287,3.3543,3.4287,1015687,0
1976-01-13,3.4287,3.4868,3.3707,3.3707,1632922,0
1976-01-14,3.3707,3.404,3.3543,3.404,618680,0
1976-01-15,3.404,3.4287,3.3955,3.404,831674,0
1976-01-16,3.404,3.4287,3.3955,3.412,715759,0
1976-01-19,3.412,3.4622,3.3955,3.4622,524505,0
1976-01-20,3.4702,3.5198,3.4702,3.5032,724456,0
1976-01-21,3.5032,3.5284,3.4536,3.5032,988153,0
1976-01-22,3.5032,3.5032,3.4702,3.4951,869346,0
1976-01-23,3.4951,3.5531,3.4951,3.5531,724456,0
1976-01-26,3.5531,3.6442,3.5531,3.5945,1211290,0
1976-01-27,3.5945,3.6357,3.5863,3.6111,1137392,0
1976-01-28,3.6111,3.6442,3.5778,3.6278,1034521,0
1976-01-29,3.6278,3.6857,3.6278,3.6357,993952,0
1976-01-30,3.6357,3.6772,3.6278,3.6442,1614083,0
1976-02-02,3.6442,3.669,3.6111,3.6522,964975,0
1976-02-03,3.6522,3.6608,3.6357,3.6442,765025,0
1976-02-04,3.6442,3.669,3.6357,3.6442,1509763,0
1976-02-05,3.6442,3.6522,3.5778,3.5863,909914,0
1976-02-06,3.5863,3.6278,3.5778,3.5778,838914,0
1976-02-09,3.5778,3.6111,3.5695,3.6028,391205,0
1976-02-10,3.6028,3.6192,3.5778,3.6192,578116,0
1976-02-11,3.6278,3.6608,3.6278,3.6442,946138,0
1976-02-12,3.6442,3.7351,3.6357,3.7018,679539,0
1976-02-13,3.6857,3.6857,3.6522,3.6772,510019,0
1976-02-17,3.6772,3.6857,3.6442,3.6522,646212,0
1976-02-18,3.6522,3.6939,3.6522,3.6772,985258,0
1976-02-19,3.6772,3.7518,3.669,3.7351,1727096,0
1976-02-20,3.7685,3.7933,3.7685,3.7767,2734091,0
1976-02-23,3.7767,3.8096,3.7518,3.8096,636071,0
1976-02-24,3.8096,3.8675,3.8013,3.8429,1311260,0
1976-02-25,3.8675,3.9506,3.8675,3.9423,1602493,0
1976-02-26,3.9423,4.0416,3.9423,3.9587,1025828,0
1976-02-27,3.9587,3.9672,3.9257,3.9257,1598147,0
1976-03-01,3.9506,4.0086,3.9506,4.0086,908468,0
1976-03-02,4.0086,4.0665,3.992,4.0252,1758976,0
1976-03-03,4.0252,4.0747,4.0086,4.0665,1267797,0
1976-03-04,4.05,4.05,4,4.0086,1615533,0
1976-03-05,4.0086,4.0252,3.9257,3.9587,859201,0
1976-03-08,3.9587,3.992,3.9506,3.992,1170718,0
1976-03-09,3.992,4.0665,3.992,4.0252,1886476,0
1976-03-10,4.0252,4.0831,4.0252,4.0665,766471,0
1976-03-11,4.0913,4.1327,4.0913,4.0996,1241717,0
1976-03-12,4.1079,4.166,4.1079,4.1164,744739,0
1976-03-15,4.1164,4.1327,4.0252,4.05,1373564,0
1976-03-16,4.05,4.05,3.992,4.0086,941790,0
1976-03-17,4.0086,4.0252,3.9506,4,902669,0
1976-03-18,3.9837,3.9837,3.8846,3.9008,1567717,0
1976-03-19,3.9008,3.9173,3.8013,3.818,907016,0
1976-03-22,3.818,3.851,3.8096,3.8264,1335896,0
1976-03-23,3.8264,3.8429,3.7767,3.8429,850512,0
1976-03-24,3.8429,3.8846,3.8096,3.818,1070741,0
1976-03-25,3.8096,3.8096,3.7188,3.7518,962075,0
1976-03-26,3.7518,3.76,3.7351,3.76,636071,0
1976-03-29,3.7518,3.7518,3.669,3.6857,999747,0
1976-03-30,3.6857,3.7188,3.6442,3.7102,695475,0
1976-03-31,3.7188,3.7685,3.7188,3.7518,634621,0
1976-04-01,3.7518,3.8013,3.7518,3.7767,1075092,0
1976-04-02,3.7767,3.8429,3.7518,3.818,434673,0
1976-04-05,3.8264,3.8761,3.8264,3.8675,675192,0
1976-04-06,3.8675,3.9008,3.8675,3.8675,633172,0
1976-04-07,3.8675,3.8675,3.8264,3.8429,712866,0
1976-04-08,3.8429,3.8429,3.76,3.76,846162,0
1976-04-09,3.7435,3.7435,3.6608,3.6857,785310,0
1976-04-12,3.6857,3.7435,3.669,3.6857,789655,0
1976-04-13,3.7018,3.7435,3.7018,3.7188,641865,0
1976-04-14,3.7188,3.7933,3.7188,3.7685,792552,0
1976-04-15,3.7767,3.8429,3.7767,3.8429,733147,0
1976-04-19,3.8846,3.934,3.8846,3.934,1256204,0
1976-04-20,3.934,4.0252,3.9173,4.0167,1289529,0
1976-04-21,4.0167,4.0831,4.0086,4.0333,1451808,0
1976-04-22,4.0333,4.0665,4.0333,4.05,1088133,0
1976-04-23,4.05,4.05,4.0086,4.0086,1143185,0
1976-04-26,4.0086,4.0252,3.992,4.0252,492629,0
1976-04-27,4.0252,4.0416,4,4.0167,483936,0
1976-04-28,4.0167,4.0167,3.9752,3.992,570868,0
1976-04-29,3.992,4.0086,3.9837,3.992,512911,0
1976-04-30,3.992,4.0086,3.9506,3.9752,520159,0
1976-05-03,3.9587,3.9587,3.9173,3.9257,780961,0
1976-05-04,3.9257,3.9506,3.9091,3.9257,570868,0
1976-05-05,3.9257,3.9587,3.9257,3.9423,525956,0
1976-05-06,3.9423,3.9587,3.934,3.9506,809940,0
1976-05-07,3.9587,4.0086,3.9587,3.992,576668,0
1976-05-10,4.0167,4.0831,4.0167,4.0665,740393,0
1976-05-11,4.0747,4.1327,4.0747,4.0996,1517009,0
1976-05-12,4.0996,4.1164,4.0831,4.0996,822979,0
1976-05-13,4.0996,4.0996,4.0747,4.0831,456406,0
1976-05-14,4.0831,4.0831,4.0252,4.0416,824429,0
1976-05-17,4.0416,4.05,4.0167,4.0333,462205,0
1976-05-18,4.0416,4.0665,4.0416,4.05,662153,0
1976-05-19,4.05,4.0831,4.0416,4.0582,485386,0
1976-05-20,4.0582,4.1164,4.05,4.0996,957726,0
1976-05-21,4.0996,4.0996,4.0747,4.0831,717211,0
1976-05-24,4.0665,4.0665,4.0167,4.0333,675192,0
1976-05-25,4.0333,4.05,4.0252,4.0333,378163,0
1976-05-26,4.0333,4.05,4.0252,4.0333,408593,0
1976-05-27,4.0333,4.0416,4.0086,4.0333,1180861,0
1976-05-28,4.0333,4.05,4.0167,4.0416,617236,0
1976-06-01,4.0416,4.05,4.0252,4.0333,454955,0
1976-06-02,4.0333,4.05,4.0086,4.0416,970768,0
1976-06-03,4.0416,4.0582,4.0333,4.0416,776612,0
1976-06-04,4.0416,4.0416,4.0086,4.0252,950484,0
1976-06-07,4.0086,4.0086,3.9837,3.992,472342,0
1976-06-08,3.992,4.0333,3.992,4.0086,873689,0
1976-06-09,4.0086,4.05,4,4.0086,530301,0
1976-06-10,4.0086,4.0416,4.0086,4.0252,495529,0
1976-06-11,4.0252,4.05,4.0252,4.05,662153,0
1976-06-14,4.05,4.1164,4.05,4.0996,1366323,0
1976-06-15,4.0996,4.1164,4.0665,4.0831,786756,0
1976-06-16,4.0831,4.1245,4.0831,4.0913,895424,0
1976-06-17,4.0996,4.1164,4.0996,4.0996,565073,0
1976-06-18,4.0996,4.1164,4.0831,4.0831,943242,0
1976-06-21,4.0831,4.1245,4.0665,4.0996,760677,0
1976-06-22,4.1079,4.1824,4.1079,4.1579,944689,0
1976-06-23,4.1409,4.1409,4.0913,4.1409,763574,0
1976-06-24,4.1409,4.1742,4.1409,4.1579,967869,0
1976-06-25,4.1579,4.1909,4.1579,4.166,783860,0
1976-06-28,4.166,4.1742,4.1327,4.1409,315863,0
1976-06-29,4.1409,4.1409,4.1164,4.1327,720107,0
1976-06-30,4.1327,4.1579,4.1079,4.1494,463650,0
1976-07-01,4.1494,4.1579,4.1079,4.1079,727353,0
1976-07-02,4.1079,4.1245,4.1079,4.1164,637518,0
1976-07-06,4.1164,4.1494,4.1164,4.1245,757779,0
1976-07-07,4.1164,4.1164,4.0913,4.0996,1518455,0
1976-07-08,4.0996,4.1245,4.0996,4.1079,1049010,0
1976-07-09,4.1079,4.1327,4.0996,4.1327,233275,0
1976-07-12,4.1327,4.1327,4.0996,4.1079,434673,0
1976-07-13,4.1079,4.1327,4.1079,4.1327,1453258,0
1976-07-14,4.1327,4.2323,4.1164,4.2323,2022675,0
1976-07-15,4.2323,4.2402,4.199,4.2159,2747130,0
1976-07-16,4.2159,4.2323,4.1909,4.2323,3331041,0
1976-07-19,4.2323,4.2323,4.1909,4.1909,749087,0
1976-07-20,4.1909,4.2073,4.1742,4.1824,470899,0
1976-07-21,4.1824,4.2073,4.1742,4.199,841816,0
1976-07-22,4.199,4.2159,4.166,4.2159,938893,0
1976-07-23,4.2159,4.2488,4.2073,4.224,673744,0
1976-07-26,4.2323,4.2323,4.1909,4.199,139094,0
1976-07-27,4.199,4.2323,4.199,4.224,300407,0
1976-07-28,4.199,4.199,4.1494,4.1824,710933,0
1976-07-29,4.1824,4.2402,4.1824,4.2402,257903,0
1976-07-30,4.2323,4.2323,4.1909,4.2073,668430,0
1976-08-02,4.2073,4.2073,4.1494,4.1742,796898,0
1976-08-03,4.1742,4.2073,4.1579,4.1909,315863,0
1976-08-04,4.1909,4.2402,4.1909,4.2159,640419,0
1976-08-05,4.2073,4.2073,4.1742,4.1824,272394,0
1976-08-06,4.1742,4.1742,4.1409,4.1494,199948,0
1976-08-09,4.1494,4.1494,4.0996,4.1164,886731,0
1976-08-10,4.1164,4.1409,4.1079,4.1327,349669,0
1976-08-11,4.1327,4.1494,4.0996,4.1079,832641,0
1976-08-12,4.1079,4.1409,4.0996,4.1327,566039,0
1976-08-13,4.1327,4.1579,4.0167,4.0167,1209357,0
1976-08-16,4.0167,4.05,4.0086,4.0167,408593,0
1976-08-17,4,4,3.9672,4,888664,0
1976-08-18,4,4.0167,3.8675,3.8761,709965,0
1976-08-19,3.8761,3.8925,3.8264,3.8761,752469,0
1976-08-20,3.8595,3.8595,3.8096,3.8595,510982,0
1976-08-23,3.8595,3.9257,3.8346,3.9173,443369,0
1976-08-24,3.9257,3.9837,3.9257,3.934,794968,0
1976-08-25,3.934,3.9423,3.9091,3.9257,642350,0
1976-08-26,3.9257,3.9587,3.9257,3.934,991052,0
1976-08-27,3.934,3.9752,3.934,3.9752,451095,0
1976-08-30,3.9752,3.9752,3.9257,3.9587,452058,0
1976-08-31,3.9672,4,3.9672,3.992,339043,0
1976-09-01,3.992,4.0996,3.9837,4.0913,546723,0
1976-09-02,4.0913,4.1327,4.0913,4.1327,946621,0
1976-09-03,4.1327,4.1494,4.1164,4.1409,391205,0
1976-09-07,4.166,4.2073,4.166,4.199,548653,0
1976-09-08,4.199,4.224,4.1579,4.166,647181,0
1976-09-09,4.1494,4.1494,4.1164,4.1409,323590,0
1976-09-10,4.1245,4.1245,4.0913,4.1079,685817,0
1976-09-13,4.1079,4.1409,4.0831,4.1079,396032,0
1976-09-14,4.0996,4.0996,4.0665,4.0831,652976,0
1976-09-15,4.0831,4.0831,3.9672,3.9672,760193,0
1976-09-16,3.9672,4.05,3.9587,4.05,456889,0
1976-09-17,4.05,4.0747,3.9837,3.9837,1343621,0
1976-09-20,3.9837,4,3.8761,3.8925,1763801,0
1976-09-21,3.8925,3.9008,3.8595,3.9008,2075803,0
1976-09-22,3.9008,3.9091,3.7188,3.8013,4900205,0
1976-09-23,3.8013,3.851,3.7518,3.818,2725877,0
1976-09-24,3.818,3.8925,3.8013,3.851,997812,0
1976-09-27,3.851,3.8761,3.818,3.8429,943723,0
1976-09-28,3.8429,3.8925,3.8264,3.851,898325,0
1976-09-29,3.851,3.8595,3.8013,3.8264,597915,0
1976-09-30,3.818,3.818,3.7767,3.7849,678090,0
1976-10-01,3.7933,3.8429,3.7933,3.8096,1241231,0
1976-10-04,3.8096,3.8429,3.7933,3.8264,412454,0
1976-10-05,3.8264,3.8346,3.7351,3.7435,813319,0
1976-10-06,3.7435,3.7933,3.7102,3.7271,729284,0
1976-10-07,3.7271,3.7849,3.7102,3.7767,793038,0
1976-10-08,3.7767,3.8013,3.7435,3.7767,510982,0
1976-10-11,3.7767,3.7767,3.7188,3.7767,693545,0
1976-10-12,3.7767,3.7849,3.7271,3.7435,588258,0
1976-10-13,3.7435,3.7435,3.7018,3.7435,1330098,0
1976-10-14,3.7271,3.7271,3.6522,3.669,450129,0
1976-10-15,3.669,3.669,3.6278,3.6608,631723,0
1976-10-18,3.6608,3.7351,3.6608,3.7102,434673,0
1976-10-19,3.7102,3.7518,3.7102,3.7435,507119,0
1976-10-20,3.7435,3.7685,3.7271,3.7351,846162,0
1976-10-21,3.7351,3.7685,3.7271,3.7435,660700,0
1976-10-22,3.7435,3.7685,3.7271,3.7351,337113,0
1976-10-25,3.7351,3.8096,3.7271,3.8096,273361,0
1976-10-26,3.8096,3.8846,3.8013,3.8675,417283,0
1976-10-27,3.8675,3.9173,3.8595,3.8675,629793,0
1976-10-28,3.8675,3.9257,3.8595,3.8925,454955,0
1976-10-29,3.8925,3.9672,3.8925,3.9587,735076,0
1976-11-01,3.9587,3.9587,3.8846,3.9423,617236,0
1976-11-03,3.9008,3.9008,3.851,3.8595,420182,0
1976-11-04,3.8595,3.8675,3.8096,3.8346,521608,0
1976-11-05,3.8346,3.8429,3.7351,3.7518,822011,0
1976-11-08,3.7518,3.8096,3.669,3.6857,973666,0
1976-11-09,3.6857,3.7102,3.6442,3.7018,879005,0
1976-11-10,3.7018,3.7271,3.669,3.669,325523,0
1976-11-11,3.669,3.6857,3.6608,3.669,373816,0
1976-11-12,3.669,3.6772,3.6522,3.6772,486830,0
1976-11-15,3.6772,3.7102,3.6442,3.6939,539958,0
1976-11-16,3.7018,3.7685,3.7018,3.7271,693545,0
1976-11-17,3.7271,3.818,3.7271,3.7933,544791,0
1976-11-18,3.8013,3.8429,3.8013,3.8264,598884,0
1976-11-19,3.8264,3.8761,3.8264,3.8595,728320,0
1976-11-22,3.8595,3.9173,3.8346,3.9091,584396,0
1976-11-23,3.9091,3.9091,3.8675,3.8675,520640,0
1976-11-24,3.8846,3.934,3.8846,3.9173,674225,0
1976-11-26,3.9173,3.9587,3.8925,3.9587,314894,0
1976-11-29,3.9587,3.9587,3.9008,3.9008,485869,0
1976-11-30,3.9008,3.9257,3.8761,3.9173,372853,0
1976-12-01,3.8925,3.8925,3.8595,3.8675,419220,0
1976-12-02,3.8675,3.9091,3.8346,3.8429,736045,0
1976-12-03,3.8429,3.9091,3.8346,3.8846,550584,0
1976-12-06,3.8846,3.8925,3.851,3.8675,651043,0
1976-12-07,3.8675,3.8675,3.8096,3.818,470413,0
1976-12-08,3.818,3.818,3.8013,3.8096,652009,0
1976-12-09,3.7767,3.7767,3.7188,3.7435,1032588,0
1976-12-10,3.7435,3.7767,3.6939,3.7018,680021,0
1976-12-13,3.7018,3.7018,3.6442,3.6939,529336,0
1976-12-14,3.6939,3.7685,3.6857,3.7435,391205,0
1976-12-15,3.7435,3.7849,3.7435,3.7767,968839,0
1976-12-16,3.7767,3.7767,3.7271,3.7351,538028,0
1976-12-17,3.7351,3.7767,3.7351,3.7518,542859,0
1976-12-20,3.7518,3.7767,3.7435,3.7685,554448,0
1976-12-21,3.7685,3.8429,3.7435,3.8429,626895,0
1976-12-22,3.8429,3.8595,3.7933,3.7933,836503,0
1976-12-23,3.7933,3.8429,3.7933,3.818,671326,0
1976-12-27,3.818,3.8761,3.818,3.8761,595985,0
1976-12-28,3.8761,3.9091,3.8595,3.8846,557345,0
1976-12-29,3.8846,3.8925,3.8595,3.8761,283984,0
1976-12-30,3.8761,3.9091,3.8675,3.8925,228930,0
1976-12-31,3.8925,3.9587,3.8925,3.9587,311997,0
1977-01-03,3.9587,3.9587,3.8925,3.9173,676157,0
1977-01-04,3.9173,3.9506,3.8595,3.8595,305239,0
1977-01-05,3.8595,3.8846,3.8013,3.8264,719625,0
1977-01-06,3.8264,3.8595,3.8264,3.8264,301371,0
1977-01-07,3.8264,3.8761,3.8264,3.8429,364158,0
1977-01-10,3.8429,3.851,3.8264,3.851,379612,0
1977-01-11,3.851,3.8846,3.8013,3.8096,317795,0
1977-01-12,3.8096,3.818,3.7518,3.7518,934062,0
1977-01-13,3.7518,3.8096,3.7271,3.8013,862585,0
1977-01-14,3.8013,3.851,3.7933,3.8429,470413,0
1977-01-17,3.8264,3.8264,3.7933,3.8013,332281,0
1977-01-18,3.8013,3.8096,3.7351,3.7351,561211,0
1977-01-19,3.7351,3.7767,3.5363,3.5695,1222877,0
1977-01-20,3.5695,3.6522,3.5695,3.6028,718658,0
1977-01-21,3.6028,3.6522,3.5945,3.6357,1223845,0
1977-01-24,3.6357,3.6857,3.6278,3.6608,388307,0
1977-01-25,3.6608,3.6608,3.6278,3.6278,909914,0
1977-01-26,3.6192,3.6192,3.5032,3.5032,1306915,0
1977-01-27,3.5032,3.5198,3.4868,3.5116,805593,0
1977-01-28,3.5116,3.5531,3.5032,3.5448,1057702,0
1977-01-31,3.5363,3.5363,3.4453,3.5284,760193,0
1977-02-01,3.5448,3.6278,3.5448,3.5945,1033556,0
1977-02-02,3.5945,3.6192,3.5531,3.5531,1401578,0
1977-02-03,3.5531,3.5611,3.5198,3.5531,655874,0
1977-02-04,3.5531,3.5863,3.5531,3.5611,448194,0
1977-02-07,3.5611,3.5778,3.5284,3.5284,961110,0
1977-02-08,3.5284,3.5448,3.4205,3.437,1286631,0
1977-02-09,3.437,3.4453,3.3296,3.3296,1893243,0
1977-02-10,3.3543,3.3955,3.3543,3.3626,1013270,0
1977-02-11,3.3626,3.3707,3.3458,3.3707,1184241,0
1977-02-14,3.3707,3.3792,3.3458,3.3707,1191969,0
1977-02-15,3.3792,3.5032,3.3792,3.5032,1209357,0
1977-02-16,3.5032,3.5531,3.4453,3.4622,861618,0
1977-02-17,3.4622,3.4868,3.437,3.4536,653940,0
1977-02-18,3.4536,3.4702,3.3955,3.4205,941790,0
1977-02-22,3.437,3.5032,3.437,3.437,504220,0
1977-02-23,3.437,3.437,3.3875,3.3875,530301,0
1977-02-24,3.3955,3.412,3.3955,3.412,381543,0
1977-02-25,3.412,3.4536,3.404,3.437,706103,0
1977-02-28,3.437,3.4622,3.4287,3.4622,431777,0
1977-03-01,3.4868,3.5116,3.4868,3.4951,870313,0
1977-03-02,3.5032,3.5363,3.5032,3.5116,950484,0
1977-03-03,3.5116,3.5695,3.5116,3.5363,1014235,0
1977-03-04,3.5363,3.5863,3.5032,3.5695,651043,0
1977-03-07,3.5695,3.5945,3.5695,3.5863,843261,0
1977-03-08,3.5863,3.6442,3.5695,3.5778,683884,0
1977-03-09,3.5778,3.5778,3.5284,3.5695,432739,0
1977-03-10,3.5695,3.6111,3.5363,3.6111,663599,0
1977-03-11,3.6111,3.6522,3.5945,3.6522,665531,0
1977-03-14,3.6522,3.8013,3.6442,3.7351,715759,0
1977-03-15,3.7351,3.7767,3.7188,3.7351,1359074,0
1977-03-16,3.7351,3.7685,3.7018,3.7188,1217086,0
1977-03-17,3.7018,3.7018,3.6357,3.6939,1034521,0
1977-03-18,3.7102,3.7685,3.7102,3.7351,887697,0
1977-03-21,3.7351,3.7518,3.7188,3.7435,486830,0
1977-03-22,3.7435,3.7435,3.7018,3.7271,559278,0
1977-03-23,3.7271,3.7518,3.7271,3.7351,802692,0
1977-03-24,3.7351,3.7435,3.7018,3.7018,1161057,0
1977-03-25,3.7018,3.7518,3.7018,3.7188,658769,0
1977-03-28,3.7188,3.7271,3.6939,3.7188,572802,0
1977-03-29,3.7271,3.7685,3.7271,3.7351,518709,0
1977-03-30,3.7351,3.7518,3.7188,3.7188,486830,0
1977-03-31,3.7188,3.7435,3.6939,3.7271,407626,0
1977-04-01,3.7351,3.7849,3.7351,3.7685,882867,0
1977-04-04,3.7685,3.7767,3.7271,3.7351,289782,0
1977-04-05,3.7351,3.7435,3.7018,3.7102,796898,0
1977-04-06,3.7102,3.7188,3.6608,3.669,467513,0
1977-04-07,3.669,3.6857,3.6522,3.6857,676157,0
1977-04-11,3.6857,3.7102,3.669,3.7102,780480,0
1977-04-12,3.7271,3.7767,3.7271,3.7685,384445,0
1977-04-13,3.7685,3.818,3.7518,3.8013,959176,0
1977-04-14,3.8675,3.9423,3.8675,3.8925,1426694,0
1977-04-15,3.8925,3.9506,3.8846,3.9257,547688,0
1977-04-18,3.9257,3.934,3.9008,3.9257,541894,0
1977-04-19,3.8925,3.8925,3.8429,3.8595,698374,0
1977-04-20,3.8595,3.9257,3.851,3.9173,768886,0
1977-04-21,3.9173,3.934,3.8761,3.9008,800765,0
1977-04-22,3.9008,3.9008,3.8013,3.8096,581498,0
1977-04-25,3.8096,3.818,3.7849,3.7849,537063,0
1977-04-26,3.7849,3.8096,3.7271,3.7271,606610,0
1977-04-27,3.7271,3.818,3.7188,3.7685,1276007,0
1977-04-28,3.7685,3.7767,3.7271,3.7435,579561,0
1977-04-29,3.7435,3.7518,3.7102,3.7188,591156,0
1977-05-02,3.7188,3.7849,3.6939,3.7767,830707,0
1977-05-03,3.7767,3.818,3.7767,3.8096,749568,0
1977-05-04,3.8096,3.8761,3.8013,3.851,1012304,0
1977-05-05,3.851,3.8675,3.8264,3.851,626895,0
1977-05-06,3.851,3.851,3.8264,3.8264,485869,0
1977-05-09,3.8264,3.8429,3.818,3.8264,414389,0
1977-05-10,3.8346,3.934,3.8346,3.9008,1501069,0
1977-05-11,3.9008,3.9423,3.9008,3.9091,840366,0
1977-05-12,3.9091,3.934,3.8846,3.9257,1399645,0
1977-05-13,3.934,4,3.934,3.9837,1200662,0
1977-05-16,3.9837,4,3.9752,3.9752,659737,0
1977-05-17,3.9752,4,3.9672,4,1636298,0
1977-05-18,4.0086,4.0665,4.0086,4.0582,1162023,0
1977-05-19,4.05,4.05,3.9752,3.992,1176515,0
1977-05-20,3.9837,3.9837,3.9587,3.9672,894462,0
1977-05-23,3.9587,3.9587,3.9008,3.9506,693545,0
1977-05-24,3.9506,3.9506,3.8925,3.9423,1289529,0
1977-05-25,3.9423,3.9423,3.8925,3.8925,727353,0
1977-05-26,3.8925,3.934,3.8761,3.9091,933097,0
1977-05-27,3.8925,3.8925,3.8675,3.8761,467513,0
1977-05-31,3.8761,3.8925,3.8429,3.8595,619165,0
1977-06-01,3.8595,3.8595,3.8264,3.851,790140,0
1977-06-02,3.851,3.8595,3.8096,3.818,875138,0
1977-06-03,3.818,3.8346,3.8013,3.8096,422118,0
1977-06-06,3.8096,3.8264,3.7685,3.7767,1174579,0
1977-06-07,3.7767,3.8013,3.7518,3.7849,340975,0
1977-06-08,3.7933,3.8346,3.7933,3.8013,739909,0
1977-06-09,3.8013,3.818,3.7849,3.818,325523,0
1977-06-10,3.818,3.851,3.8096,3.8346,542859,0
1977-06-13,3.8346,3.8761,3.8346,3.8429,543819,0
1977-06-14,3.8429,3.8761,3.8346,3.851,587295,0
1977-06-15,3.851,3.8595,3.7767,3.8096,923438,0
1977-06-16,3.8096,3.8595,3.7933,3.851,388307,0
1977-06-17,3.851,3.8595,3.8346,3.8595,352568,0
1977-06-20,3.8595,3.8846,3.851,3.8761,513879,0
1977-06-21,3.8761,3.9091,3.8761,3.8761,860650,0
1977-06-22,3.8761,3.9008,3.851,3.8595,662629,0
1977-06-23,3.8595,3.8761,3.8595,3.8761,1002646,0
1977-06-24,3.8846,3.9091,3.8846,3.9091,709965,0
1977-06-27,3.9091,3.9173,3.8925,3.8925,316827,0
1977-06-28,3.8925,3.9008,3.8675,3.8846,342909,0
1977-06-29,3.8846,3.8846,3.8675,3.8846,397002,0
1977-06-30,3.8846,3.9423,3.8846,3.9423,266602,0
1977-07-01,3.9423,3.9423,3.9008,3.934,727353,0
1977-07-05,3.934,3.9423,3.8846,3.8925,270462,0
1977-07-06,3.8925,3.8925,3.8595,3.8595,646212,0
1977-07-07,3.8595,3.8675,3.8264,3.851,864517,0
1977-07-08,3.851,3.8761,3.8429,3.8429,602748,0
1977-07-11,3.8429,3.8429,3.7767,3.7849,1335896,0
1977-07-12,3.7767,3.7767,3.7351,3.7435,1218049,0
1977-07-13,3.7435,3.7518,3.7018,3.7102,1945402,0
1977-07-15,3.7018,3.7018,3.6608,3.6857,1509763,0
1977-07-18,3.6857,3.7351,3.669,3.7351,771786,0
1977-07-19,3.7351,3.7435,3.6857,3.6857,1021961,0
1977-07-20,3.7102,3.7518,3.7102,3.7102,646212,0
1977-07-21,3.7102,3.7188,3.6857,3.7188,693545,0
1977-07-22,3.7188,3.7351,3.7102,3.7188,695475,0
1977-07-25,3.7188,3.7767,3.6939,3.7102,484900,0
1977-07-26,3.7018,3.7018,3.6772,3.6857,661667,0
1977-07-27,3.6857,3.6939,3.6028,3.6192,838432,0
1977-07-28,3.6192,3.6357,3.5945,3.6111,801729,0
1977-07-29,3.6111,3.6278,3.5945,3.6192,715759,0
1977-08-01,3.6278,3.7271,3.6278,3.6357,533200,0
1977-08-02,3.6357,3.6442,3.6278,3.6442,284955,0
1977-08-03,3.6357,3.6357,3.6111,3.6278,907016,0
1977-08-04,3.6278,3.6278,3.6111,3.6192,896392,0
1977-08-05,3.6192,3.6278,3.5863,3.5863,663599,0
1977-08-08,3.5863,3.5945,3.5363,3.5363,521608,0
1977-08-09,3.5363,3.5531,3.5363,3.5363,644282,0
1977-08-10,3.5448,3.5695,3.5448,3.5611,938893,0
1977-08-11,3.5611,3.5695,3.5531,3.5611,816218,0
1977-08-12,3.5611,3.5695,3.5448,3.5611,1041282,0
1977-08-15,3.5611,3.5863,3.5448,3.5778,467513,0
1977-08-16,3.5778,3.5863,3.5611,3.5611,466548,0
1977-08-17,3.5611,3.5695,3.5611,3.5695,353532,0
1977-08-18,3.5695,3.6028,3.5611,3.5611,388307,0
1977-08-19,3.5611,3.5778,3.5611,3.5778,366090,0
1977-08-22,3.5778,3.6357,3.5695,3.6357,997812,0
1977-08-23,3.6357,3.6522,3.6111,3.6192,578598,0
1977-08-24,3.6192,3.6192,3.5945,3.5945,434673,0
1977-08-25,3.5531,3.5531,3.4536,3.4622,2325979,0
1977-08-26,3.4622,3.4868,3.4536,3.4702,1417031,0
1977-08-29,3.4702,3.4868,3.4453,3.4622,698374,0
1977-08-30,3.4702,3.5284,3.4702,3.4702,928268,0
1977-08-31,3.4702,3.5116,3.4622,3.5032,472342,0
1977-09-01,3.5032,3.5198,3.4951,3.4951,656838,0
1977-09-02,3.4951,3.5116,3.4951,3.5116,258874,0
1977-09-06,3.5363,3.5863,3.5363,3.5863,1203556,0
1977-09-07,3.5945,3.6522,3.5945,3.6442,1385156,0
1977-09-08,3.6442,3.669,3.6357,3.6442,786275,0
1977-09-09,3.6442,3.6608,3.6278,3.6522,1342655,0
1977-09-12,3.6522,3.6522,3.6028,3.6111,572802,0
1977-09-13,3.6192,3.6442,3.6192,3.6442,1220948,0
1977-09-14,3.6442,3.6608,3.6278,3.6522,526434,0
1977-09-15,3.6522,3.7018,3.6442,3.7018,954348,0
1977-09-16,3.7018,3.7188,3.6772,3.6772,1902897,0
1977-09-19,3.6772,3.6857,3.6522,3.669,540928,0
1977-09-20,3.669,3.6772,3.6442,3.669,638485,0
1977-09-21,3.669,3.6857,3.6442,3.669,1477888,0
1977-09-22,3.669,3.6772,3.6442,3.669,354500,0
1977-09-23,3.669,3.6772,3.669,3.6772,641383,0
1977-09-26,3.6772,3.7018,3.669,3.7018,992019,0
1977-09-27,3.7018,3.7102,3.6939,3.7102,625930,0
1977-09-28,3.7102,3.7271,3.6939,3.7102,559278,0
1977-09-29,3.7102,3.7518,3.7018,3.7518,848095,0
1977-09-30,3.7518,3.7849,3.7351,3.7518,398932,0
1977-10-03,3.7435,3.7435,3.7351,3.7351,580528,0
1977-10-04,3.7518,3.7767,3.7518,3.7685,885768,0
1977-10-05,3.7518,3.7518,3.7351,3.7435,475244,0
1977-10-06,3.7435,3.7518,3.7435,3.7518,316827,0
1977-10-07,3.7518,3.7518,3.6857,3.7102,988153,0
1977-10-10,3.7102,3.7271,3.7018,3.7102,141028,0
1977-10-11,3.7102,3.7102,3.6772,3.6857,634621,0
1977-10-12,3.6608,3.6608,3.6111,3.6357,1676872,0
1977-10-13,3.6357,3.6442,3.5863,3.6192,729284,0
1977-10-14,3.6192,3.6522,3.6192,3.6357,841334,0
1977-10-17,3.6357,3.669,3.6192,3.669,359328,0
1977-10-18,3.669,3.669,3.6192,3.6192,330351,0
1977-10-19,3.5863,3.5863,3.4868,3.4951,1544536,0
1977-10-20,3.4951,3.5363,3.4951,3.5363,300407,0
1977-10-21,3.5198,3.5198,3.4702,3.4951,1157195,0
1977-10-24,3.4702,3.4702,3.437,3.4453,490697,0
1977-10-25,3.4287,3.4287,3.3792,3.412,1308850,0
1977-10-26,3.412,3.4951,3.3955,3.4622,778545,0
1977-10-27,3.4868,3.5284,3.4868,3.5116,628828,0
1977-10-28,3.5116,3.5198,3.5032,3.5198,539958,0
1977-10-31,3.5198,3.5284,3.5032,3.5198,370922,0
1977-11-01,3.4868,3.4868,3.437,3.437,481036,0
1977-11-02,3.437,3.4453,3.412,3.412,446264,0
1977-11-03,3.412,3.4205,3.3875,3.4205,616268,0
1977-11-04,3.4287,3.4536,3.4287,3.437,652009,0
1977-11-07,3.4453,3.4702,3.4453,3.4622,341943,0
1977-11-08,3.4702,3.5032,3.4702,3.4868,532236,0
1977-11-09,3.4868,3.5284,3.4702,3.5284,395067,0
1977-11-10,3.5284,3.6028,3.4868,3.5863,734112,0
1977-11-11,3.6192,3.6857,3.6192,3.669,1077989,0
1977-11-14,3.6772,3.7102,3.6772,3.7018,1052875,0
1977-11-15,3.7018,3.7933,3.6939,3.7518,968839,0
1977-11-16,3.7518,3.7685,3.7188,3.7188,512911,0
1977-11-17,3.7102,3.7102,3.6857,3.6857,907016,0
1977-11-18,3.6857,3.7188,3.6857,3.7102,488766,0
1977-11-21,3.7102,3.7271,3.6939,3.7271,423084,0
1977-11-22,3.7271,3.7849,3.7188,3.7685,656838,0
1977-11-23,3.7767,3.8925,3.7767,3.851,1106000,0
1977-11-25,3.851,3.8846,3.851,3.8675,357398,0
1977-11-28,3.8675,3.9091,3.851,3.8595,687751,0
1977-11-29,3.851,3.851,3.7351,3.7351,794968,0
1977-11-30,3.7351,3.7685,3.7188,3.7435,575699,0
1977-12-01,3.7435,3.7435,3.6939,3.7018,639450,0
1977-12-02,3.7018,3.7188,3.6522,3.6772,483936,0
1977-12-05,3.6772,3.6939,3.669,3.6857,425977,0
1977-12-06,3.669,3.669,3.5863,3.5945,1019065,0
1977-12-07,3.5945,3.6111,3.5778,3.6028,765025,0
1977-12-08,3.6192,3.6772,3.6192,3.6442,1322368,0
1977-12-09,3.6522,3.7102,3.6522,3.7102,962075,0
1977-12-12,3.7102,3.7351,3.7018,3.7188,1080885,0
1977-12-13,3.7018,3.7018,3.669,3.6857,449162,0
1977-12-14,3.6857,3.6939,3.6522,3.6857,829742,0
1977-12-15,3.6857,3.7102,3.669,3.669,340008,0
1977-12-16,3.669,3.6772,3.6608,3.6608,399898,0
1977-12-19,3.6608,3.669,3.6278,3.6522,347738,0
1977-12-20,3.6442,3.6442,3.6192,3.6357,1147536,0
1977-12-21,3.6357,3.6522,3.6111,3.6357,401833,0
1977-12-22,3.6522,3.6857,3.6522,3.6857,547688,0
1977-12-23,3.6857,3.7102,3.6857,3.7102,356430,0
1977-12-27,3.7102,3.7271,3.6939,3.7188,607576,0
1977-12-28,3.7188,3.7435,3.7018,3.7435,288815,0
1977-12-29,3.7435,3.7685,3.7271,3.7518,590186,0
1977-12-30,3.7435,3.7435,3.7351,3.7435,430809,0
1978-01-03,3.7351,3.7351,3.669,3.669,1097308,0
1978-01-04,3.669,3.7102,3.6442,3.6772,427911,0
1978-01-05,3.6772,3.7271,3.6357,3.6357,1179412,0
1978-01-06,3.6357,3.6522,3.5695,3.5863,746670,0
1978-01-09,3.5778,3.5778,3.5363,3.5611,711896,0
1978-01-10,3.5611,3.5778,3.5448,3.5611,452058,0
1978-01-11,3.5611,3.5863,3.5531,3.5695,412454,0
1978-01-12,3.5695,3.6192,3.5695,3.5778,467513,0
1978-01-13,3.5778,3.6111,3.5778,3.5863,388307,0
1978-01-16,3.5778,3.5778,3.5448,3.5611,585357,0
1978-01-17,3.5611,3.6028,3.5611,3.5945,337113,0
1978-01-18,3.5945,3.6357,3.5778,3.6192,859683,0
1978-01-19,3.6192,3.6192,3.5531,3.5695,258874,0
1978-01-20,3.5695,3.5695,3.5116,3.5198,183526,0
1978-01-23,3.5198,3.5284,3.3955,3.437,1291460,0
1978-01-24,3.437,3.4536,3.404,3.4287,830707,0
1978-01-25,3.4287,3.4702,3.412,3.437,409558,0
1978-01-26,3.437,3.4536,3.3875,3.3955,959176,0
1978-01-27,3.3707,3.3707,3.3458,3.3626,862585,0
1978-01-30,3.3707,3.404,3.3707,3.3875,793038,0
1978-01-31,3.3875,3.412,3.3543,3.3792,694511,0
1978-02-01,3.3792,3.4287,3.3792,3.4287,602748,0
1978-02-02,3.4287,3.4536,3.412,3.4287,567005,0
1978-02-03,3.4287,3.437,3.404,3.412,745706,0
1978-02-06,3.412,3.412,3.3875,3.412,286884,0
1978-02-07,3.412,3.4453,3.412,3.4453,334219,0
1978-02-08,3.4453,3.4453,3.412,3.412,272394,0
1978-02-09,3.412,3.4287,3.3955,3.412,481036,0
1978-02-10,3.412,3.437,3.404,3.4287,424048,0
1978-02-13,3.4287,3.4287,3.404,3.4287,382511,0
1978-02-14,3.4205,3.4205,3.3955,3.404,262736,0
1978-02-15,3.404,3.4205,3.3955,3.412,304270,0
1978-02-16,3.404,3.404,3.3707,3.3875,631723,0
1978-02-17,3.3875,3.404,3.3875,3.3875,491664,0
1978-02-21,3.3875,3.3955,3.3626,3.3955,771786,0
1978-02-22,3.3955,3.3955,3.3792,3.3792,348704,0
1978-02-23,3.3792,3.3792,3.3543,3.3707,553481,0
1978-02-24,3.3707,3.412,3.3626,3.404,662629,0
1978-02-27,3.404,3.437,3.3955,3.404,180631,0
1978-02-28,3.3792,3.3792,3.3626,3.3626,366090,0
1978-03-01,3.3626,3.3875,3.3543,3.3707,459789,0
1978-03-02,3.3707,3.3875,3.3543,3.3792,476211,0
1978-03-03,3.3792,3.3792,3.3296,3.3377,456889,0
1978-03-06,3.3377,3.3377,3.2629,3.2964,646212,0
1978-03-07,3.2964,3.3127,3.288,3.288,402793,0
1978-03-08,3.288,3.3296,3.288,3.3296,404730,0
1978-03-09,3.3296,3.3296,3.2964,3.2964,1020997,0
1978-03-10,3.3047,3.3296,3.3047,3.3127,1281803,0
1978-03-13,3.3127,3.3543,3.3047,3.3047,1139807,0
1978-03-14,3.3047,3.3127,3.2716,3.3127,822979,0
1978-03-15,3.3127,3.3127,3.2465,3.2548,548653,0
1978-03-16,3.2548,3.2629,3.1888,3.2135,781443,0
1978-03-17,3.2218,3.2629,3.2218,3.2465,1108900,0
1978-03-20,3.2465,3.2716,3.2465,3.2629,913778,0
1978-03-21,3.2629,3.2796,3.2135,3.2218,416318,0
1978-03-22,3.2218,3.2301,3.1721,3.1888,1029690,0
1978-03-23,3.1554,3.1554,3.0973,3.114,1913526,0
1978-03-27,3.114,3.1309,3.0973,3.1309,585357,0
1978-03-28,3.1309,3.1554,3.1309,3.1554,538992,0
1978-03-29,3.1554,3.1969,3.1554,3.1801,1493342,0
1978-03-30,3.1801,3.2465,3.1721,3.2135,600813,0
1978-03-31,3.2135,3.2382,3.1888,3.2382,962075,0
1978-04-03,3.2301,3.2301,3.1888,3.2135,379612,0
1978-04-04,3.2135,3.2629,3.2135,3.2548,609510,0
1978-04-05,3.2548,3.2964,3.2382,3.2796,792072,0
1978-04-06,3.288,3.3377,3.288,3.288,1615053,0
1978-04-07,3.288,3.321,3.288,3.321,769852,0
1978-04-10,3.321,3.3296,3.3047,3.321,887697,0
1978-04-11,3.321,3.3377,3.3047,3.3296,688712,0
1978-04-12,3.3377,3.3792,3.3377,3.3626,1156231,0
1978-04-13,3.3626,3.3955,3.3543,3.3792,1193902,0
1978-04-14,3.4453,3.5363,3.4453,3.5284,2164669,0
1978-04-17,3.6522,3.7933,3.6522,3.669,2397461,0
1978-04-18,3.6357,3.6357,3.5198,3.5531,3708238,0
1978-04-19,3.5531,3.5695,3.5032,3.5448,1334930,0
1978-04-20,3.5611,3.6028,3.5611,3.5695,965937,0
1978-04-21,3.5695,3.5778,3.5448,3.5695,561211,0
1978-04-24,3.5695,3.669,3.5695,3.6522,1213220,0
1978-04-25,3.7188,3.7767,3.7188,3.7351,2362686,0
1978-04-26,3.7351,3.8264,3.7271,3.7685,1929946,0
1978-04-27,3.7685,3.818,3.7351,3.7518,1863295,0
1978-04-28,3.7518,3.7933,3.7518,3.7849,562175,0
1978-05-01,3.7849,3.7849,3.7351,3.7685,491664,0
1978-05-02,3.7685,3.7767,3.6939,3.7018,1231571,0
1978-05-03,3.7018,3.7018,3.6608,3.669,538992,0
1978-05-04,3.669,3.6772,3.5945,3.669,737973,0
1978-05-05,3.669,3.7685,3.6522,3.6939,776612,0
1978-05-08,3.6939,3.7435,3.669,3.6772,354500,0
1978-05-09,3.6772,3.7018,3.669,3.6939,638485,0
1978-05-10,3.6939,3.7188,3.669,3.6772,603710,0
1978-05-11,3.6772,3.7933,3.6772,3.7849,929235,0
1978-05-12,3.7933,3.8925,3.7933,3.8925,2027507,0
1978-05-15,3.8925,3.9587,3.8925,3.9423,1618910,0
1978-05-16,3.9672,4.0167,3.9672,4.0167,1229643,0
1978-05-17,4.0167,4.05,4.0086,4.0252,1624709,0
1978-05-18,4.0252,4.0252,3.9423,3.9423,1191004,0
1978-05-19,3.9423,3.9752,3.8925,3.9672,879005,0
1978-05-22,3.9672,3.9672,3.9423,3.9587,595017,0
1978-05-23,3.9506,3.9506,3.8846,3.8925,1146567,0
1978-05-24,3.8675,3.8675,3.8096,3.8346,1628573,0
1978-05-25,3.8346,3.851,3.7518,3.7767,812356,0
1978-05-26,3.7767,3.7767,3.7271,3.7435,502287,0
1978-05-30,3.7435,3.7767,3.7351,3.7518,218299,0
1978-05-31,3.7849,3.8346,3.7849,3.8013,672296,0
1978-06-01,3.8013,3.8346,3.8013,3.818,423084,0
1978-06-02,3.8264,3.8761,3.8264,3.8675,599848,0
1978-06-05,3.9091,3.9672,3.9091,3.9587,1264415,0
1978-06-06,3.9752,4.0665,3.9752,3.9752,1582209,0
1978-06-07,3.9587,3.9587,3.9008,3.9173,832641,0
1978-06-08,3.9173,3.9587,3.8925,3.9173,780480,0
1978-06-09,3.9173,3.9423,3.8925,3.9091,455921,0
1978-06-12,3.9091,3.934,3.9091,3.9173,282054,0
1978-06-13,3.9173,3.9173,3.8675,3.9173,386376,0
1978-06-14,3.9257,3.9587,3.9257,3.9423,758263,0
1978-06-15,3.9423,3.9423,3.8761,3.9008,482001,0
1978-06-16,3.9008,3.9173,3.8346,3.8429,570868,0
1978-06-19,3.8429,3.851,3.8013,3.8096,483936,0
1978-06-20,3.8096,3.818,3.7188,3.7271,708032,0
1978-06-21,3.7271,3.7351,3.6939,3.6939,801729,0
1978-06-22,3.6939,3.7767,3.6939,3.7767,631723,0
1978-06-23,3.7767,3.7933,3.7271,3.7518,559278,0
1978-06-26,3.7351,3.7351,3.6608,3.669,429845,0
1978-06-27,3.669,3.7271,3.6442,3.7271,776612,0
1978-06-28,3.7271,3.7849,3.7188,3.7849,354500,0
1978-06-29,3.7849,3.818,3.7685,3.8096,378646,0
1978-06-30,3.8096,3.818,3.7767,3.818,384445,0
1978-07-03,3.8096,3.8096,3.7685,3.7933,260804,0
1978-07-05,3.7933,3.7933,3.7518,3.7518,513879,0
1978-07-06,3.7518,3.7767,3.7435,3.7767,570868,0
1978-07-07,3.7767,3.8595,3.7767,3.8429,1233503,0
1978-07-10,3.8429,3.9091,3.8429,3.9091,546723,0
1978-07-11,3.9091,4,3.9091,3.992,813319,0
1978-07-12,3.992,4.0167,3.992,4,1445043,0
1978-07-13,3.9837,3.9837,3.9423,3.9752,366090,0
1978-07-14,3.9672,3.9672,3.9257,3.9587,950484,0
1978-07-17,3.9587,4.0086,3.9587,3.9587,1075092,0
1978-07-18,3.9506,3.9506,3.8925,3.9091,335180,0
1978-07-19,3.934,4.0086,3.934,4,1415101,0
1978-07-20,4,4.0086,3.9587,3.992,755363,0
1978-07-21,3.9752,3.9752,3.8761,3.9173,794968,0
1978-07-24,3.9091,3.9091,3.851,3.9091,465583,0
1978-07-25,3.9091,3.9257,3.8429,3.9257,781443,0
1978-07-26,3.9257,3.9752,3.9173,3.9506,1148504,0
1978-07-27,3.9506,4.0086,3.9423,3.992,483936,0
1978-07-28,3.992,4.0333,3.9672,4.0252,443369,0
1978-07-31,4.0252,4.0913,4,4.0831,1020032,0
1978-08-01,4.0831,4.1164,4.0333,4.0831,973666,0
1978-08-02,4.0831,4.1824,4.0831,4.1742,2064211,0
1978-08-03,4.199,4.3234,4.199,4.2402,1839148,0
1978-08-04,4.2402,4.2653,4.1909,4.2402,1923185,0
1978-08-07,4.2402,4.2569,4.1909,4.199,862585,0
1978-08-08,4.199,4.199,4.1327,4.1909,751499,0
1978-08-09,4.199,4.2402,4.199,4.224,1394817,0
1978-08-10,4.224,4.2323,4.199,4.199,876108,0
1978-08-11,4.199,4.224,4.1824,4.199,794968,0
1978-08-14,4.199,4.2159,4.166,4.199,720589,0
1978-08-15,4.1909,4.1909,4.166,4.1824,589223,0
1978-08-16,4.1909,4.224,4.1909,4.2159,901221,0
1978-08-17,4.2159,4.2323,4.166,4.1824,950484,0
1978-08-18,4.1824,4.1824,4.0996,4.0996,512911,0
1978-08-21,4.0996,4.1164,4.0086,4.0167,785310,0
1978-08-22,4.0167,4.0996,4.0086,4.0913,705137,0
1978-08-23,4.1164,4.166,4.1164,4.1327,1068330,0
1978-08-24,4.1327,4.1824,4.1164,4.166,849061,0
1978-08-25,4.166,4.1909,4.1327,4.1579,652009,0
1978-08-28,4.1579,4.166,4.0747,4.1079,427911,0
1978-08-29,4.0996,4.0996,4.05,4.0831,659737,0
1978-08-30,4.0831,4.0996,4.0747,4.0747,293647,0
1978-08-31,4.0747,4.1164,4.0665,4.0996,577627,0
1978-09-01,4.0996,4.1742,4.0996,4.1327,1251857,0
1978-09-05,4.1327,4.199,4.1327,4.199,1262483,0
1978-09-06,4.199,4.224,4.1909,4.2073,1089578,0
1978-09-07,4.224,4.2736,4.224,4.2569,891560,0
1978-09-08,4.2819,4.3728,4.2819,4.3728,1501069,0
1978-09-11,4.3813,4.4142,4.3813,4.3813,1213220,0
1978-09-12,4.3813,4.406,4.3813,4.3979,748603,0
1978-09-13,4.3979,4.4391,4.3813,4.3979,661667,0
1978-09-14,4.3979,4.406,4.2985,4.2985,1318507,0
1978-09-15,4.2985,4.3314,4.2653,4.2819,846162,0
1978-09-18,4.2819,4.2985,4.224,4.2819,458820,0
1978-09-19,4.2653,4.2653,4.1327,4.1494,968839,0
1978-09-20,4.1494,4.2073,4.0831,4.0913,568937,0
1978-09-21,4.0913,4.0996,4.0086,4.05,987190,0
1978-09-22,4.05,4.0996,4.0167,4.0913,465583,0
1978-09-25,4.0665,4.0665,4.05,4.0665,226996,0
1978-09-26,4.0665,4.0913,4.05,4.0747,523540,0
1978-09-27,4.0747,4.0996,4.0333,4.0333,497459,0
1978-09-28,3.992,3.992,3.9587,3.992,717692,0
1978-09-29,3.992,4.0252,3.9837,4.0167,401833,0
1978-10-02,4.0167,4.0167,3.9423,3.9752,794968,0
1978-10-03,3.9752,3.992,3.9173,3.9173,320692,0
1978-10-04,3.9173,3.934,3.8846,3.9173,285917,0
1978-10-05,3.9173,3.9672,3.9173,3.9423,352568,0
1978-10-06,3.9423,3.9506,3.9091,3.9506,379612,0
1978-10-09,3.9506,4.0252,3.9423,4.0167,371887,0
1978-10-10,4.0167,4.1164,3.992,4.0665,707069,0
1978-10-11,4.0665,4.2073,4.0333,4.1909,846162,0
1978-10-12,4.1909,4.1909,4.0996,4.0996,719625,0
1978-10-13,4.0996,4.1164,4.0747,4.0996,298474,0
1978-10-16,4.0831,4.0831,3.9837,3.992,715759,0
1978-10-17,3.992,4.0086,3.9587,3.9587,499392,0
1978-10-18,3.9587,4,3.9506,3.9506,1146567,0
1978-10-19,3.9506,3.9672,3.9257,3.9423,305239,0
1978-10-20,3.9091,3.9091,3.851,3.8595,848095,0
1978-10-23,3.8595,3.9008,3.8096,3.8675,743775,0
1978-10-24,3.8675,3.9008,3.851,3.851,406662,0
1978-10-25,3.851,3.8595,3.7767,3.818,802692,0
1978-10-26,3.818,3.8346,3.7351,3.7351,514847,0
1978-10-27,3.7351,3.7933,3.6522,3.6522,496492,0
1978-10-30,3.6522,3.8264,3.6111,3.8013,855825,0
1978-10-31,3.8013,3.8846,3.7685,3.7767,1080885,0
1978-11-01,3.9008,4.0252,3.9008,4.0252,979464,0
1978-11-02,4.0252,4.0747,3.9837,4.0167,1053839,0
1978-11-03,4.0167,4.0333,3.9423,3.992,658769,0
1978-11-06,3.9752,3.9752,3.8346,3.8346,330351,0
1978-11-07,3.8096,3.8096,3.7351,3.8013,481036,0
1978-11-08,3.8013,3.8264,3.7685,3.8264,350638,0
1978-11-09,3.8264,3.8761,3.8264,3.8429,522571,0
1978-11-10,3.8429,3.8761,3.8346,3.8675,326492,0
1978-11-13,3.8675,3.8675,3.818,3.818,283019,0
1978-11-14,3.818,3.8346,3.7933,3.818,546723,0
1978-11-15,3.818,3.8846,3.7933,3.7933,720589,0
1978-11-16,3.7933,3.851,3.7933,3.8346,596949,0
1978-11-17,3.8346,3.8429,3.7933,3.8096,431777,0
1978-11-20,3.8096,3.8761,3.8013,3.8675,338081,0
1978-11-21,3.8675,3.8846,3.8264,3.8595,322622,0
1978-11-22,3.8595,3.8675,3.8429,3.851,217334,0
1978-11-24,3.851,3.8595,3.8346,3.8595,537063,0
1978-11-27,3.8595,3.8925,3.8429,3.8675,725420,0
1978-11-28,3.8675,3.8925,3.8595,3.8595,930199,0
1978-11-29,3.8429,3.8429,3.8013,3.818,439503,0
1978-11-30,3.818,3.8595,3.7518,3.8595,608543,0
1978-12-01,3.9173,3.9672,3.9173,3.9423,597915,0
1978-12-04,3.9423,3.9506,3.9091,3.9506,550584,0
1978-12-05,3.9506,3.9837,3.934,3.9752,445298,0
1978-12-06,3.9752,4.0831,3.9752,3.9752,1457606,0
1978-12-07,3.9752,4,3.9257,3.9257,449162,0
1978-12-08,3.9173,3.9173,3.8595,3.8675,528368,0
1978-12-11,3.8675,3.9173,3.8429,3.8925,469445,0
1978-12-12,3.8925,3.9008,3.8429,3.8595,374782,0
1978-12-13,3.8595,3.8675,3.8264,3.8595,518709,0
1978-12-14,3.8595,3.8675,3.8346,3.8675,192222,0
1978-12-15,3.8675,3.8675,3.8346,3.8346,436605,0
1978-12-18,3.7849,3.7849,3.7102,3.7518,322622,0
1978-12-19,3.7518,3.8096,3.7351,3.8096,419220,0
1978-12-20,3.8013,3.8013,3.7518,3.7933,541894,0
1978-12-21,3.8264,3.8925,3.8264,3.8429,535129,0
1978-12-22,3.8675,3.9587,3.8675,3.9587,681955,0
1978-12-26,3.9587,4.0167,3.9587,4.0167,227964,0
1978-12-27,4.0086,4.0086,3.9672,3.9752,191256,0
1978-12-28,3.9752,4.0086,3.9672,3.9672,313929,0
1978-12-29,3.9837,4.0167,3.9837,4.0086,260804,0
1979-01-02,4.0086,4.0167,3.934,4,469445,0
1979-01-03,4.0086,4.0913,4.0086,4.0831,400865,0
1979-01-04,4.0831,4.1824,4.0747,4.1164,688712,0
1979-01-05,4.1164,4.1409,4.0996,4.0996,1143674,0
1979-01-08,4.0996,4.1327,4.0913,4.1245,570868,0
1979-01-09,4.1245,4.1579,4.1164,4.1409,761161,0
1979-01-10,4.1327,4.1327,4.0747,4.0996,477175,0
1979-01-11,4.0996,4.0996,4.0582,4.0996,535129,0
1979-01-12,4.1409,4.199,4.1409,4.166,595017,0
1979-01-15,4.166,4.199,4.166,4.1909,386376,0
1979-01-16,4.1742,4.1742,4.1245,4.1245,974636,0
1979-01-17,4.1245,4.1579,4.0747,4.1494,561211,0
1979-01-18,4.1494,4.166,4.1327,4.1579,346772,0
1979-01-19,4.1579,4.1824,4.1327,4.1579,611439,0
1979-01-22,4.1409,4.1409,4.0831,4.1245,737973,0
1979-01-23,4.1245,4.2073,4.1164,4.2073,955314,0
1979-01-24,4.2073,4.2323,4.199,4.2073,650077,0
1979-01-25,4.2073,4.2402,4.199,4.2323,592122,0
1979-01-26,4.2323,4.2901,4.2323,4.2653,812356,0
1979-01-29,4.2653,4.2653,4.2323,4.2488,364158,0
1979-01-30,4.2488,4.2569,4.199,4.2159,296544,0
1979-01-31,4.2159,4.2323,4.1409,4.1494,358365,0
1979-02-01,4.1327,4.1327,4.1164,4.1327,271427,0
1979-02-02,4.1327,4.1409,4.0996,4.1245,343875,0
1979-02-05,4.0913,4.0913,4.0665,4.0665,442402,0
1979-02-06,4.0665,4.0831,4.0665,4.0831,281087,0
1979-02-07,4.0747,4.0747,3.992,4.0167,1028728,0
1979-02-08,4.0167,4.0252,4,4.0086,668430,0
1979-02-09,4.0086,4.05,4,4,587295,0
1979-02-12,4,4.0582,4,4.0582,258874,0
1979-02-13,4.0582,4.0996,4.0582,4.0582,570868,0
1979-02-14,4.0582,4.0913,4.0582,4.0747,448194,0
1979-02-15,4.0665,4.0665,4.05,4.0665,560245,0
1979-02-16,4.0665,4.0665,4.05,4.05,323590,0
1979-02-20,4.0582,4.0996,4.0582,4.0996,446264,0
1979-02-21,4.0996,4.1164,4.0747,4.0831,574732,0
1979-02-22,4.0831,4.1079,4.05,4.05,551551,0
1979-02-23,4.0582,4.0831,4.0582,4.0747,452058,0
1979-02-26,4.0747,4.0913,4.0167,4.0333,973666,0
1979-02-27,4.0333,4.05,3.9423,3.9672,745706,0
1979-02-28,3.9506,3.9506,3.9091,3.9423,701273,0
1979-03-01,3.9423,3.9587,3.9257,3.9587,192222,0
1979-03-02,3.9587,3.9587,3.9423,3.9506,128470,0
1979-03-05,3.9752,4.0665,3.9752,4.0333,462684,0
1979-03-06,4.0333,4.0333,3.9423,3.9752,314894,0
1979-03-07,3.9752,4.0333,3.9672,4.0086,251143,0
1979-03-08,4.0086,4.0913,4,4.0913,826843,0
1979-03-09,4.0913,4.1245,4.0831,4.0996,259839,0
1979-03-12,4.0996,4.0996,4.0333,4.0831,389275,0
1979-03-13,4.0831,4.1164,4.0582,4.0747,377683,0
1979-03-14,4.0747,4.0747,4.0333,4.0582,251143,0
1979-03-15,4.0582,4.0831,4.0252,4.0665,171937,0
1979-03-16,4.0665,4.1079,4.0582,4.0996,485869,0
1979-03-19,4.0996,4.1245,4.0665,4.0831,365127,0
1979-03-20,4.0831,4.0913,4.0333,4.0582,444333,0
1979-03-21,4.0582,4.0831,4.05,4.0831,596949,0
1979-03-22,4.0831,4.1164,4.0665,4.0996,400865,0
1979-03-23,4.0996,4.1409,4.0831,4.1245,439503,0
1979-03-26,4.1245,4.166,4.0996,4.1409,471376,0
1979-03-27,4.1409,4.2159,4.1409,4.2159,316827,0
1979-03-28,4.2073,4.2073,4.1579,4.1579,1657552,0
1979-03-29,4.1579,4.1579,4.05,4.0747,693545,0
1979-03-30,4.0747,4.0747,4.05,4.0582,326492,0
1979-04-02,4.0333,4.0333,3.9837,4,555415,0
1979-04-03,4,4.05,3.9752,4.0252,529336,0
1979-04-04,4.0252,4.0747,3.9672,3.992,879005,0
1979-04-05,3.992,4,3.9752,3.992,1188106,0
1979-04-06,3.992,4.0167,3.992,4.0086,705137,0
1979-04-09,4.0086,4.0086,3.9587,3.9672,373816,0
1979-04-10,3.9672,4.0086,3.9506,3.992,913778,0
1979-04-11,3.992,4.0086,3.9506,3.9672,694511,0
1979-04-12,3.9506,3.9506,3.8595,3.8595,1001678,0
1979-04-16,3.8595,3.9008,3.8346,3.8925,661667,0
1979-04-17,3.8925,3.9008,3.8595,3.8675,998778,0
1979-04-18,3.8675,3.8761,3.8595,3.8675,649112,0
1979-04-19,3.8675,3.9008,3.8595,3.8675,779512,0
1979-04-20,3.8675,3.8846,3.8595,3.8761,889631,0
1979-04-23,3.8761,3.8761,3.8595,3.8761,365127,0
1979-04-24,3.8761,3.8846,3.8675,3.8675,1198728,0
1979-04-25,3.8675,3.8846,3.8595,3.8846,565073,0
1979-04-26,3.8846,3.8846,3.8429,3.8429,918608,0
1979-04-27,3.8264,3.8264,3.7435,3.7518,790140,0
1979-04-30,3.7518,3.7767,3.7188,3.7518,550584,0
1979-05-01,3.7518,3.7933,3.7518,3.7849,483936,0
1979-05-02,3.7849,3.7849,3.7435,3.7685,365127,0
1979-05-03,3.7685,3.7849,3.7435,3.7518,380582,0
1979-05-04,3.7435,3.7435,3.7188,3.7271,762125,0
1979-05-07,3.6857,3.6857,3.6278,3.6357,779512,0
1979-05-08,3.6357,3.7018,3.6192,3.6939,695475,0
1979-05-09,3.6939,3.7188,3.6608,3.6939,813319,0
1979-05-10,3.6939,3.7102,3.669,3.669,1113729,0
1979-05-11,3.669,3.7188,3.669,3.7102,835534,0
1979-05-14,3.7018,3.7018,3.669,3.669,933097,0
1979-05-15,3.669,3.7102,3.6608,3.6857,750534,0
1979-05-16,3.6857,3.7271,3.6857,3.7018,477175,0
1979-05-17,3.7188,3.8264,3.7188,3.8264,1043215,0
1979-05-18,3.8264,3.8264,3.8013,3.8096,402793,0
1979-05-21,3.8096,3.8429,3.8013,3.8429,451095,0
1979-05-22,3.8429,3.8761,3.818,3.8761,328419,0
1979-05-23,3.8761,3.9091,3.8675,3.8675,471376,0
1979-05-24,3.8675,3.8675,3.8264,3.851,1077023,0
1979-05-25,3.851,3.851,3.8264,3.8346,762125,0
1979-05-29,3.8346,3.8429,3.8096,3.818,670362,0
1979-05-30,3.818,3.8264,3.7271,3.7351,1035490,0
1979-05-31,3.7351,3.7849,3.7188,3.7767,426945,0
1979-06-01,3.7767,3.7767,3.7435,3.7767,353532,0
1979-06-04,3.7767,3.8096,3.7518,3.8013,332281,0
1979-06-05,3.8013,3.818,3.7849,3.7933,632691,0
1979-06-06,3.7933,3.8264,3.7685,3.7849,753434,0
1979-06-07,3.7849,3.818,3.7767,3.8096,661667,0
1979-06-08,3.8096,3.818,3.7518,3.7518,713829,0
1979-06-11,3.7518,3.7849,3.7435,3.7518,826843,0
1979-06-12,3.7685,3.818,3.7685,3.8096,2760655,0
1979-06-13,3.8096,3.818,3.7518,3.7767,1214184,0
1979-06-14,3.7767,3.8013,3.7102,3.7435,1206458,0
1979-06-15,3.7435,3.7518,3.7102,3.7188,963040,0
1979-06-18,3.7188,3.7188,3.6357,3.6522,679056,0
1979-06-19,3.6522,3.669,3.6278,3.6608,634621,0
1979-06-20,3.6608,3.669,3.6442,3.6522,1298223,0
1979-06-21,3.6522,3.6857,3.6442,3.6772,1528112,0
1979-06-22,3.6772,3.6939,3.6772,3.6857,1439251,0
1979-06-25,3.6857,3.6939,3.6608,3.6772,622064,0
1979-06-26,3.6772,3.7188,3.6608,3.669,2586786,0
1979-06-27,3.669,3.7102,3.6522,3.6857,891560,0
1979-06-28,3.6939,3.7435,3.6939,3.7351,2014946,0
1979-06-29,3.7351,3.7849,3.7351,3.7685,623032,0
1979-07-02,3.7435,3.7435,3.7271,3.7271,525472,0
1979-07-03,3.7271,3.7271,3.7102,3.7271,850029,0
1979-07-05,3.7271,3.7271,3.6939,3.7188,267564,0
1979-07-06,3.7188,3.7685,3.7188,3.7518,476211,0
1979-07-09,3.7518,3.8096,3.7518,3.8096,557345,0
1979-07-10,3.8096,3.8346,3.8096,3.8096,1560955,0
1979-07-11,3.7351,3.7351,3.6939,3.6939,2419674,0
1979-07-12,3.6939,3.6939,3.6608,3.6608,953386,0
1979-07-13,3.669,3.6939,3.669,3.6857,1293394,0
1979-07-16,3.6857,3.7102,3.6522,3.6857,1335896,0
1979-07-17,3.6772,3.6772,3.6442,3.6522,1217086,0
1979-07-18,3.6522,3.6857,3.6192,3.6857,1034521,0
1979-07-19,3.6939,3.7188,3.6939,3.6939,448194,0
1979-07-20,3.6939,3.7518,3.6939,3.7271,491664,0
1979-07-23,3.7271,3.7685,3.7102,3.7685,669396,0
1979-07-24,3.7685,3.7933,3.7351,3.7518,284955,0
1979-07-25,3.7518,3.7767,3.7435,3.7518,482969,0
1979-07-26,3.7518,3.7767,3.7435,3.7518,858722,0
1979-07-27,3.7518,3.7685,3.7351,3.7685,460754,0
1979-07-30,3.7685,3.7767,3.7271,3.7685,266602,0
1979-07-31,3.7685,3.7933,3.7685,3.7933,572802,0
1979-08-01,3.7933,3.818,3.7933,3.8096,652976,0
1979-08-02,3.8264,3.8595,3.8264,3.8595,453990,0
1979-08-03,3.8595,3.8846,3.851,3.8761,426945,0
1979-08-06,3.8761,3.9257,3.8675,3.9091,548653,0
1979-08-07,3.9257,3.9752,3.9257,3.9752,1035490,0
1979-08-08,3.9752,4,3.9672,3.992,700306,0
1979-08-09,3.992,3.992,3.9587,3.9672,993952,0
1979-08-10,3.9672,4.05,3.9506,4.0333,468484,0
1979-08-13,4.0333,4.0665,4.0333,4.0665,532236,0
1979-08-14,4.0665,4.0665,4.0333,4.0582,715759,0
1979-08-15,4.0582,4.0582,3.9672,4.0333,1057702,0
1979-08-16,4.0333,4.0665,3.9752,4.0167,1167822,0
1979-08-17,3.9837,3.9837,3.9423,3.9506,599848,0
1979-08-20,3.9506,3.9587,3.9257,3.9506,431777,0
1979-08-21,3.9506,3.9752,3.934,3.9506,576668,0
1979-08-22,3.9506,3.9506,3.9257,3.9423,391205,0
1979-08-23,3.934,3.934,3.9091,3.9173,589223,0
1979-08-24,3.9091,3.9091,3.8346,3.8429,495529,0
1979-08-27,3.8429,3.851,3.8096,3.8429,1176515,0
1979-08-28,3.8429,3.8675,3.8346,3.851,859683,0
1979-08-29,3.851,3.8675,3.851,3.851,908945,0
1979-08-30,3.851,3.8846,3.851,3.8846,626895,0
1979-08-31,3.8846,3.8925,3.8761,3.8846,1075092,0
1979-09-04,3.8846,3.8846,3.8429,3.8429,1140774,0
1979-09-05,3.8264,3.8264,3.8096,3.8264,811385,0
1979-09-06,3.8264,3.8429,3.818,3.8346,672296,0
1979-09-07,3.8346,3.8346,3.7767,3.8264,613374,0
1979-09-10,3.8346,3.8675,3.8346,3.8429,584396,0
1979-09-11,3.8429,3.8846,3.818,3.8264,625930,0
1979-09-12,3.8264,3.9173,3.818,3.8264,879005,0
1979-09-13,3.8264,3.8429,3.7767,3.7767,707069,0
1979-09-14,3.7767,3.8346,3.7767,3.8264,393139,0
1979-09-17,3.8264,3.8429,3.7849,3.7849,670362,0
1979-09-18,3.7849,3.7933,3.7518,3.7518,1256685,0
1979-09-19,3.7518,3.7685,3.7102,3.7518,904118,0
1979-09-20,3.7518,3.8013,3.7188,3.8013,623994,0
1979-09-21,3.8013,3.8013,3.7767,3.8013,1385156,0
1979-09-24,3.8013,3.8264,3.7933,3.8013,461717,0
1979-09-25,3.8013,3.818,3.7849,3.818,622064,0
1979-09-26,3.818,3.8429,3.8096,3.8264,598884,0
1979-09-27,3.8264,3.8346,3.8096,3.8346,222164,0
1979-09-28,3.8346,3.8429,3.8013,3.8096,1334930,0
1979-10-01,3.7767,3.7767,3.7102,3.7271,1769602,0
1979-10-02,3.7271,3.7518,3.7102,3.7518,573770,0
1979-10-03,3.7518,3.7685,3.7351,3.7435,1226742,0
1979-10-04,3.7435,3.7685,3.7188,3.7271,1258620,0
1979-10-05,3.7271,3.7767,3.7271,3.7435,866448,0
1979-10-08,3.7351,3.7351,3.7102,3.7102,732183,0
1979-10-09,3.7018,3.7018,3.6278,3.6278,1245096,0
1979-10-10,3.6278,3.6357,3.5448,3.5778,1681699,0
1979-10-11,3.5778,3.6357,3.5778,3.5945,958212,0
1979-10-12,3.5945,3.6278,3.5945,3.6028,920542,0
1979-10-15,3.6028,3.6028,3.5945,3.5945,360295,0
1979-10-16,3.5945,3.6028,3.5448,3.5531,1200662,0
1979-10-17,3.5531,3.5611,3.5284,3.5611,874172,0
1979-10-18,3.5611,3.5695,3.5198,3.5284,649112,0
1979-10-19,3.5284,3.5284,3.5032,3.5032,1420895,0
1979-10-22,3.5032,3.5032,3.3707,3.4287,1958926,0
1979-10-23,3.4287,3.4453,3.404,3.404,595017,0
1979-10-24,3.404,3.4205,3.3792,3.3792,1503968,0
1979-10-25,3.3792,3.404,3.3792,3.3792,582463,0
1979-10-26,3.3955,3.4287,3.3955,3.412,531265,0
1979-10-29,3.412,3.437,3.3955,3.3955,834570,0
1979-10-30,3.3955,3.4205,3.3875,3.4205,623994,0
1979-10-31,3.4205,3.4205,3.3875,3.3955,833606,0
1979-11-01,3.412,3.4287,3.412,3.4205,567005,0
1979-11-02,3.437,3.4622,3.437,3.4536,500357,0
1979-11-05,3.4536,3.4536,3.4205,3.4205,495529,0
1979-11-06,3.4205,3.4205,3.404,3.404,449162,0
1979-11-07,3.3955,3.3955,3.3543,3.3543,781443,0
1979-11-08,3.3543,3.4453,3.3543,3.4205,685817,0
1979-11-09,3.437,3.4702,3.437,3.4536,1018100,0
1979-11-12,3.4622,3.5363,3.4622,3.5363,250177,0
1979-11-13,3.5363,3.5448,3.5116,3.5198,717692,0
1979-11-14,3.5198,3.5284,3.4868,3.5284,624961,0
1979-11-15,3.5284,3.5363,3.5284,3.5363,1567717,0
1979-11-16,3.5363,3.5363,3.5198,3.5198,1251857,0
1979-11-19,3.5198,3.5448,3.5116,3.5116,412454,0
1979-11-20,3.5284,3.5778,3.5284,3.5448,558311,0
1979-11-21,3.5448,3.5611,3.5198,3.5611,1072192,0
1979-11-23,3.5611,3.5863,3.5611,3.5863,372853,0
1979-11-26,3.6028,3.7102,3.6028,3.6857,757297,0
1979-11-27,3.6857,3.7102,3.669,3.7018,1547434,0
1979-11-28,3.7018,3.7188,3.6772,3.7018,736045,0
1979-11-29,3.7018,3.7685,3.6939,3.7351,576668,0
1979-11-30,3.7351,3.7435,3.669,3.6857,840366,0
1979-12-03,3.6857,3.6939,3.6522,3.6608,1048044,0
1979-12-04,3.6608,3.6857,3.6357,3.6442,572802,0
1979-12-05,3.6442,3.6772,3.6442,3.6442,848095,0
1979-12-06,3.6442,3.669,3.6192,3.669,688712,0
1979-12-07,3.669,3.7188,3.6608,3.669,673261,0
1979-12-10,3.669,3.7102,3.669,3.7102,606610,0
1979-12-11,3.7102,3.7271,3.7018,3.7188,1012304,0
1979-12-12,3.7102,3.7102,3.6772,3.6857,397969,0
1979-12-13,3.6857,3.6939,3.6772,3.6939,1299189,0
1979-12-14,3.6939,3.7188,3.6857,3.7188,785310,0
1979-12-17,3.7188,3.7351,3.7102,3.7271,466548,0
1979-12-18,3.7271,3.7435,3.7102,3.7271,1150437,0
1979-12-19,3.7188,3.7188,3.6772,3.6857,996848,0
1979-12-20,3.6857,3.6939,3.669,3.6772,1059636,0
1979-12-21,3.6772,3.6939,3.6192,3.6192,553481,0
1979-12-24,3.6278,3.669,3.6278,3.669,410524,0
1979-12-26,3.6772,3.6939,3.6772,3.6857,395067,0
1979-12-27,3.6857,3.7102,3.6857,3.7102,951451,0
1979-12-28,3.7102,3.7102,3.6939,3.7018,298474,0
1979-12-31,3.7018,3.7102,3.669,3.6857,215404,0
1980-01-02,3.6772,3.6772,3.6192,3.6357,1427659,0
1980-01-03,3.6278,3.6278,3.5945,3.6028,686788,0
1980-01-04,3.6028,3.6522,3.6028,3.6522,653940,0
1980-01-07,3.6522,3.6522,3.6278,3.6357,572802,0
1980-01-08,3.6357,3.669,3.6192,3.669,339043,0
1980-01-09,3.7188,3.7767,3.7188,3.7767,1040316,0
1980-01-10,3.7767,3.7767,3.7351,3.7435,2406155,0
1980-01-11,3.7435,3.7685,3.7018,3.7018,1270205,0
1980-01-14,3.7188,3.7435,3.7188,3.7351,715759,0
1980-01-15,3.7351,3.7351,3.7018,3.7351,442402,0
1980-01-16,3.7435,3.8346,3.7435,3.7933,1526183,0
1980-01-17,3.7933,3.7933,3.7685,3.7767,522571,0
1980-01-18,3.7767,3.7767,3.6522,3.7102,2459281,0
1980-01-21,3.7102,3.7933,3.6857,3.7351,867413,0
1980-01-22,3.7351,3.7767,3.7102,3.7351,1398682,0
1980-01-23,3.7351,3.7849,3.7018,3.7849,963040,0
1980-01-24,3.818,3.8925,3.818,3.8675,1331062,0
1980-01-25,3.8675,3.9008,3.851,3.8925,1472090,0
1980-01-28,3.8925,3.9008,3.8675,3.8925,615303,0
1980-01-29,3.8925,3.9173,3.8675,3.8761,1147536,0
1980-01-30,3.8761,3.9173,3.8761,3.9091,974636,0
1980-01-31,3.9091,3.9752,3.8761,3.8761,1181344,0
1980-02-01,3.8761,3.8846,3.8595,3.8675,805593,0
1980-02-04,3.8675,3.8846,3.8595,3.8595,668430,0
1980-02-05,3.8595,3.8595,3.818,3.8264,973666,0
1980-02-06,3.818,3.818,3.7351,3.7351,1188106,0
1980-02-07,3.7351,3.7435,3.7018,3.7188,1340723,0
1980-02-08,3.7188,3.7767,3.7018,3.7685,867413,0
1980-02-11,3.7685,3.7849,3.7188,3.7435,1929946,0
1980-02-12,3.7435,3.7933,3.7351,3.7849,786275,0
1980-02-13,3.8264,3.9173,3.8264,3.8925,1409305,0
1980-02-14,3.8925,3.9173,3.8595,3.8761,933097,0
1980-02-15,3.8761,3.8761,3.851,3.8595,1002646,0
1980-02-19,3.851,3.851,3.8013,3.8096,663599,0
1980-02-20,3.8096,3.8264,3.7849,3.8096,552516,0
1980-02-21,3.8096,3.8761,3.7188,3.7188,1013270,0
1980-02-22,3.7188,3.7271,3.669,3.7188,862585,0
1980-02-25,3.7102,3.7102,3.6772,3.6939,502287,0
1980-02-26,3.6939,3.7018,3.669,3.6857,1022926,0
1980-02-27,3.6857,3.6857,3.5531,3.5531,1382258,0
1980-02-28,3.5531,3.5945,3.5531,3.5863,453023,0
1980-02-29,3.5863,3.6357,3.5778,3.6357,505184,0
1980-03-03,3.6357,3.6357,3.5198,3.5198,2369446,0
1980-03-04,3.5198,3.5284,3.4622,3.4868,992019,0
1980-03-05,3.4868,3.4868,3.404,3.404,1447942,0
1980-03-06,3.404,3.437,3.3792,3.4205,1411235,0
1980-03-07,3.404,3.404,3.3458,3.3543,3332489,0
1980-03-10,3.3543,3.3955,3.3296,3.3458,1677839,0
1980-03-11,3.3458,3.3875,3.3458,3.3875,1479820,0
1980-03-12,3.3875,3.3875,3.3458,3.3707,708999,0
1980-03-13,3.3707,3.3707,3.3543,3.3626,709965,0
1980-03-14,3.3626,3.3626,3.321,3.3458,734112,0
1980-03-17,3.3127,3.3127,3.1801,3.2135,621100,0
1980-03-18,3.2135,3.2465,3.1801,3.2465,1768635,0
1980-03-19,3.2465,3.2964,3.1969,3.1969,1374534,0
1980-03-20,3.1969,3.2218,3.1058,3.1058,1042249,0
1980-03-21,3.1058,3.1224,3.0562,3.0562,720589,0
1980-03-24,3.0562,3.0728,2.9734,2.9899,1196799,0
1980-03-25,2.9899,3.081,2.9816,3.081,1012304,0
1980-03-26,3.0892,3.1638,3.0892,3.1224,953386,0
1980-03-27,3.114,3.114,3.0562,3.0892,987190,0
1980-03-28,3.1224,3.2964,3.1224,3.2548,1107931,0
1980-03-31,3.2548,3.2796,3.2135,3.2548,436605,0
1980-04-01,3.2548,3.2796,3.2301,3.2548,514847,0
1980-04-02,3.2548,3.288,3.2548,3.2796,946621,0
1980-04-03,3.2716,3.2716,3.1801,3.1888,1078951,0
1980-04-07,3.1888,3.1888,3.139,3.1554,520640,0
1980-04-08,3.1554,3.1801,3.1471,3.1721,681955,0
1980-04-09,3.1801,3.321,3.1801,3.2964,772751,0
1980-04-10,3.2964,3.3047,3.2465,3.2465,978496,0
1980-04-11,3.2465,3.2629,3.2135,3.2382,482969,0
1980-04-14,3.2218,3.2218,3.1801,3.1801,679056,0
1980-04-15,3.1721,3.1721,3.0728,3.1058,773720,0
1980-04-16,3.1058,3.1471,3.0396,3.0396,1114691,0
1980-04-17,3.0396,3.0562,2.998,3.0562,833606,0
1980-04-18,3.0562,3.0562,3.0145,3.0396,433708,0
1980-04-21,3.0396,3.0562,3.0145,3.0314,417283,0
1980-04-22,3.0478,3.1309,3.0478,3.1224,1648860,0
1980-04-23,3.1224,3.1554,3.0973,3.1471,651043,0
1980-04-24,3.1471,3.2629,3.1471,3.2382,447229,0
1980-04-25,3.2382,3.2796,3.2135,3.2796,363192,0
1980-04-28,3.2796,3.3047,3.2548,3.2796,399898,0
1980-04-29,3.2796,3.3047,3.2796,3.2796,638485,0
1980-04-30,3.2716,3.2716,3.1801,3.2135,884800,0
1980-05-01,3.1888,3.1888,3.1224,3.1309,1161057,0
1980-05-02,3.114,3.114,3.0643,3.0643,1187139,0
1980-05-05,3.0643,3.0973,3.0643,3.081,990088,0
1980-05-06,3.081,3.1309,3.0728,3.114,2486327,0
1980-05-07,3.1309,3.1969,3.1309,3.1721,701273,0
1980-05-08,3.1721,3.2135,3.1721,3.1969,1050943,0
1980-05-09,3.1801,3.1801,3.0064,3.0396,2357857,0
1980-05-12,3.0396,3.0643,2.9899,3.0478,1883579,0
1980-05-13,3.0478,3.1721,3.0396,3.1721,1081851,0
1980-05-14,3.1969,3.2382,3.1969,3.2301,1361975,0
1980-05-15,3.2218,3.2218,3.1969,3.2135,995888,0
1980-05-16,3.2135,3.2218,3.1969,3.2218,681955,0
1980-05-19,3.2218,3.2465,3.1801,3.2301,607576,0
1980-05-20,3.2301,3.2548,3.2135,3.2135,911849,0
1980-05-21,3.2135,3.2135,3.1888,3.2135,536096,0
1980-05-22,3.2135,3.2465,3.1888,3.2465,568937,0
1980-05-23,3.2796,3.3875,3.2796,3.3458,1416068,0
1980-05-27,3.3543,3.437,3.3543,3.412,774682,0
1980-05-28,3.412,3.4536,3.3875,3.437,805593,0
1980-05-29,3.4287,3.4287,3.3377,3.3377,881904,0
1980-05-30,3.3377,3.3792,3.3047,3.3707,779512,0
1980-06-02,3.3543,3.3543,3.288,3.288,391205,0
1980-06-03,3.2796,3.2796,3.2548,3.2629,595017,0
1980-06-04,3.2629,3.3127,3.2218,3.3127,949518,0
1980-06-05,3.3296,3.437,3.3296,3.4205,3247483,0
1980-06-06,3.4205,3.4453,3.404,3.4453,1419928,0
1980-06-09,3.4453,3.4702,3.3955,3.404,441435,0
1980-06-10,3.404,3.4453,3.3875,3.3955,1207423,0
1980-06-11,3.404,3.437,3.404,3.437,479105,0
1980-06-12,3.437,3.437,3.3955,3.437,1274076,0
1980-06-13,3.437,3.4453,3.404,3.4287,958212,0
1980-06-16,3.4287,3.4287,3.412,3.412,703200,0
1980-06-17,3.412,3.4536,3.412,3.4536,899288,0
1980-06-18,3.4536,3.5032,3.437,3.5032,395067,0
1980-06-19,3.4868,3.4868,3.404,3.412,714796,0
1980-06-20,3.404,3.404,3.3792,3.3875,785310,0
1980-06-23,3.3875,3.437,3.3792,3.3955,702239,0
1980-06-24,3.3955,3.437,3.3955,3.437,1073159,0
1980-06-25,3.437,3.5863,3.4287,3.5695,1417998,0
1980-06-26,3.5778,3.6857,3.5778,3.6357,1291460,0
1980-06-27,3.6357,3.669,3.6192,3.6522,344840,0
1980-06-30,3.6442,3.6442,3.6028,3.6028,382511,0
1980-07-01,3.6028,3.6278,3.5695,3.6192,604677,0
1980-07-02,3.6192,3.669,3.6192,3.6357,1221914,0
1980-07-03,3.6357,3.6442,3.6028,3.6111,1187139,0
1980-07-07,3.6111,3.6278,3.6028,3.6028,595985,0
1980-07-08,3.6028,3.6522,3.6028,3.6192,1326234,0
1980-07-09,3.6192,3.7018,3.6192,3.669,1067363,0
1980-07-10,3.669,3.6857,3.6522,3.6522,671326,0
1980-07-11,3.6522,3.6857,3.6357,3.6772,464618,0
1980-07-14,3.6772,3.7435,3.6772,3.7271,958212,0
1980-07-15,3.7271,3.7518,3.7188,3.7351,1030660,0
1980-07-16,3.7351,3.7435,3.7102,3.7435,803660,0
1980-07-17,3.7435,3.851,3.7435,3.851,1052875,0
1980-07-18,3.8846,3.9173,3.8846,3.9173,1368735,0
1980-07-21,3.9173,3.9587,3.9091,3.9423,1447942,0
1980-07-22,3.9423,4,3.934,3.9752,846162,0
1980-07-23,3.9752,3.9837,3.9672,3.9752,553481,0
1980-07-24,3.9587,3.9587,3.8761,3.8846,966905,0
1980-07-25,3.8675,3.8675,3.8346,3.8429,284955,0
1980-07-28,3.851,3.8925,3.851,3.8925,691614,0
1980-07-29,3.9008,3.9423,3.9008,3.934,482969,0
1980-07-30,3.9672,4.0086,3.9672,3.9672,433708,0
1980-07-31,3.9672,4.0252,3.9506,4.0252,577627,0
1980-08-01,3.992,3.992,3.9506,3.9506,1213220,0
1980-08-04,3.9506,3.9752,3.8925,3.9752,392173,0
1980-08-05,3.9752,3.992,3.9587,3.9672,360295,0
1980-08-06,3.9672,3.9672,3.9257,3.934,764059,0
1980-08-07,3.934,3.9506,3.9173,3.9506,589223,0
1980-08-08,3.9506,3.9672,3.934,3.9423,565073,0
1980-08-11,3.9423,3.9672,3.9423,3.9506,711896,0
1980-08-12,3.9506,3.9672,3.9173,3.9173,712866,0
1980-08-13,3.9173,3.9423,3.9008,3.9091,536096,0
1980-08-14,3.9173,3.992,3.9173,3.992,560245,0
1980-08-15,3.992,4.0582,3.9752,4.0333,640419,0
1980-08-18,4.0252,4.0252,3.9752,3.992,432739,0
1980-08-19,3.9587,3.9587,3.934,3.9423,699338,0
1980-08-20,3.9423,3.9506,3.9257,3.9257,587295,0
1980-08-21,3.9257,3.9257,3.8346,3.8846,3293852,0
1980-08-22,3.8846,3.9091,3.851,3.8675,1291460,0
1980-08-25,3.851,3.851,3.8013,3.8096,976562,0
1980-08-26,3.8096,3.8096,3.7102,3.7435,550584,0
1980-08-27,3.7271,3.7271,3.669,3.6939,1767671,0
1980-08-28,3.6939,3.6939,3.6192,3.6192,781443,0
1980-08-29,3.6192,3.6522,3.6028,3.6192,854859,0
1980-09-02,3.6192,3.6278,3.5863,3.6111,1272141,0
1980-09-03,3.6192,3.6608,3.6192,3.6608,1299189,0
1980-09-04,3.6608,3.7102,3.6442,3.6608,1366804,0
1980-09-05,3.6522,3.6522,3.6111,3.6111,531265,0
1980-09-08,3.6111,3.6192,3.5863,3.5945,612404,0
1980-09-09,3.5945,3.6522,3.5611,3.6522,1152366,0
1980-09-10,3.6442,3.6442,3.5778,3.6028,820081,0
1980-09-11,3.6028,3.6442,3.6028,3.6278,578598,0
1980-09-12,3.6357,3.6772,3.6357,3.6608,472342,0
1980-09-15,3.6608,3.7018,3.6357,3.7018,469445,0
1980-09-16,3.7018,3.818,3.6939,3.7767,1039351,0
1980-09-17,3.8013,3.8429,3.8013,3.8346,578598,0
1980-09-18,3.8346,3.8761,3.8346,3.8675,629793,0
1980-09-19,3.8846,3.9423,3.8846,3.9423,1029690,0
1980-09-22,3.9423,3.9752,3.9257,3.9587,681955,0
1980-09-23,3.9587,3.992,3.9008,3.9008,744739,0
1980-09-24,3.9008,3.934,3.8675,3.8761,1000711,0
1980-09-25,3.8761,3.8846,3.8429,3.851,1887446,0
1980-09-26,3.8096,3.8096,3.7435,3.8013,1568684,0
1980-09-29,3.7767,3.7767,3.7351,3.7685,403767,0
1980-09-30,3.7685,3.8264,3.7518,3.818,504220,0
1980-10-01,3.818,3.8595,3.818,3.8595,682918,0
1980-10-02,3.8595,3.9257,3.851,3.9257,826843,0
1980-10-03,3.9257,3.9587,3.9091,3.9506,548653,0
1980-10-06,3.9506,3.9837,3.8925,3.9837,417283,0
1980-10-07,3.9837,4.0167,3.9587,4,723488,0
1980-10-08,4,4.0747,3.9672,4.0333,1185208,0
1980-10-09,4.0333,4.1164,3.9752,4.0913,1356180,0
1980-10-10,4.0913,4.0913,4.05,4.05,623032,0
1980-10-13,4.05,4.0747,4.0252,4.0747,561211,0
1980-10-14,4.05,4.05,3.9837,3.9837,527404,0
1980-10-15,3.9837,4.0086,3.9672,3.992,916674,0
1980-10-16,3.992,4.0333,3.9506,3.9506,702239,0
1980-10-17,3.9506,3.9506,3.8761,3.8925,924401,0
1980-10-20,3.8925,3.9257,3.8675,3.9257,316827,0
1980-10-21,3.9257,3.9257,3.851,3.8846,1312711,0
1980-10-22,3.8846,3.8846,3.8429,3.851,1086677,0
1980-10-23,3.851,3.851,3.7849,3.818,732183,0
1980-10-24,3.818,3.8429,3.7849,3.8264,382511,0
1980-10-27,3.8264,3.851,3.818,3.8346,435636,0
1980-10-28,3.8346,3.8846,3.8346,3.8675,590186,0
1980-10-29,3.8675,3.9423,3.8675,3.9173,493593,0
1980-10-30,3.9008,3.9008,3.851,3.8675,444333,0
1980-10-31,3.8675,3.9091,3.8346,3.9008,433708,0
1980-11-03,3.9008,3.934,3.8761,3.9173,607576,0
1980-11-05,3.9837,4.0831,3.9837,3.9837,1490443,0
1980-11-06,3.9837,3.992,3.9423,3.9587,1499136,0
1980-11-07,3.9587,3.992,3.9587,3.9587,1043215,0
1980-11-10,3.9587,3.9837,3.9423,3.9587,607576,0
1980-11-11,3.9587,3.9752,3.9587,3.9587,457857,0
1980-11-12,3.9672,4.0086,3.9672,3.9672,467513,0
1980-11-13,3.9837,4.0582,3.9837,4.0333,927301,0
1980-11-14,4.0665,4.1245,4.0665,4.0996,919571,0
1980-11-17,4.0996,4.1164,4.0582,4.0913,651043,0
1980-11-18,4.1164,4.1824,4.1164,4.1579,985258,0
1980-11-19,4.1909,4.2323,4.1909,4.2073,1103103,0
1980-11-20,4.2073,4.3314,4.1824,4.3314,1206458,0
1980-11-21,4.3481,4.3728,4.3481,4.3728,728320,0
1980-11-24,4.3481,4.3481,4.2985,4.3314,864517,0
1980-11-25,4.3314,4.3481,4.2736,4.2736,737011,0
1980-11-26,4.2736,4.2901,4.2488,4.2819,784343,0
1980-11-28,4.2819,4.2985,4.2402,4.2819,513879,0
1980-12-01,4.2819,4.2819,4.2323,4.2402,539958,0
1980-12-02,4.224,4.224,4.1824,4.199,1160091,0
1980-12-03,4.199,4.2323,4.199,4.199,947589,0
1980-12-04,4.199,4.224,4.1742,4.199,1039351,0
1980-12-05,4.199,4.2488,4.1824,4.1909,1024859,0
1980-12-08,4.1409,4.1409,4.0996,4.0996,1481748,0
1980-12-09,4.0996,4.0996,4.0252,4.05,1359074,0
1980-12-10,4.05,4.0582,3.9672,3.9752,414389,0
1980-12-11,3.9506,3.9506,3.8595,3.8846,1229643,0
1980-12-12,3.9008,4.0167,3.9008,4.0086,788207,0
1980-12-15,4.0086,4.0333,4.0086,4.0252,842299,0
1980-12-16,4.0167,4.0167,4,4,592122,0
1980-12-17,4,4.0252,3.992,3.992,850992,0
1980-12-18,3.992,4.0167,3.9506,3.9752,759230,0
1980-12-19,3.9752,3.9752,3.8925,3.9173,505184,0
1980-12-22,3.9173,3.9423,3.851,3.934,705137,0
1980-12-23,3.934,3.9837,3.9257,3.9257,876108,0
1980-12-24,3.9257,3.9423,3.8264,3.8346,1077989,0
1980-12-26,3.8346,3.8925,3.8346,3.8925,165176,0
1980-12-29,3.8925,3.9091,3.8761,3.9008,569904,0
1980-12-30,3.9008,3.9091,3.8761,3.8925,232792,0
1980-12-31,3.8925,3.9587,3.8925,3.9587,247279,0
1981-01-02,3.9587,3.9672,3.9587,3.9587,525472,0
1981-01-05,3.9672,4.0582,3.9672,4.0252,641383,0
1981-01-06,4.0252,4.0582,3.992,4.0086,824915,0
1981-01-07,4.0086,4.0252,3.9008,3.992,1128217,0
1981-01-08,3.992,4.0167,3.9587,3.9672,635590,0
1981-01-09,3.9672,4.0086,3.9587,3.992,883833,0
1981-01-12,3.992,4.0333,3.992,4.0252,691614,0
1981-01-13,4.0252,4.05,3.9587,3.9752,894462,0
1981-01-14,3.9423,3.9423,3.9257,3.9257,415354,0
1981-01-15,3.9257,3.934,3.8925,3.9008,847127,0
1981-01-16,3.9008,3.9257,3.8925,3.9091,561211,0
1981-01-19,3.9091,3.9173,3.8925,3.8925,329385,0
1981-01-20,3.8925,3.9008,3.8264,3.8264,678090,0
1981-01-21,3.8264,3.8346,3.7933,3.8096,1001678,0
1981-01-22,3.8096,3.8096,3.7685,3.7849,1290495,0
1981-01-23,3.7849,3.8096,3.7518,3.7849,870313,0
1981-01-26,3.7849,3.8096,3.7767,3.8013,259839,0
1981-01-27,3.8013,3.851,3.8013,3.8346,510982,0
1981-01-28,3.8346,3.8346,3.818,3.8264,363192,0
1981-01-29,3.818,3.818,3.7685,3.7849,510982,0
1981-01-30,3.7849,3.8096,3.7685,3.7933,254040,0
1981-02-02,3.7933,3.8013,3.7518,3.7518,597915,0
1981-02-03,3.7518,3.7685,3.7271,3.7518,573770,0
1981-02-04,3.7518,3.7767,3.7271,3.7351,512911,0
1981-02-05,3.7435,3.7849,3.7435,3.7518,641383,0
1981-02-06,3.7518,3.818,3.7351,3.818,1031624,0
1981-02-09,3.7933,3.7933,3.7518,3.7849,380582,0
1981-02-10,3.7849,3.7933,3.7685,3.7849,561211,0
1981-02-11,3.7849,3.7933,3.7685,3.7685,609510,0
1981-02-12,3.7767,3.8264,3.7767,3.8096,544791,0
1981-02-13,3.8096,3.8429,3.8096,3.8346,365127,0
1981-02-17,3.8675,3.9173,3.8675,3.8761,1307883,0
1981-02-18,3.9008,3.9672,3.9008,3.9587,1026793,0
1981-02-19,3.9587,3.9837,3.934,3.9506,1897105,0
1981-02-20,3.9506,3.9752,3.9423,3.9506,1740623,0
1981-02-23,3.9506,4,3.9506,4,877071,0
1981-02-24,4.0167,4.1494,4.0167,4.1409,1514592,0
1981-02-25,4.166,4.224,4.166,4.2073,1378392,0
1981-02-26,4.2323,4.4391,4.2323,4.3896,1946368,0
1981-02-27,4.3896,4.3896,4.3398,4.3896,1258620,0
1981-03-02,4.3813,4.3813,4.3566,4.3728,1011343,0
1981-03-03,4.3728,4.406,4.3566,4.3566,1335896,0
1981-03-04,4.3566,4.3813,4.3566,4.3813,529336,0
1981-03-05,4.3813,4.4227,4.3647,4.3813,1003613,0
1981-03-06,4.3813,4.406,4.3728,4.3813,943723,0
1981-03-09,4.3813,4.3979,4.3647,4.3813,763095,0
1981-03-10,4.3813,4.406,4.3566,4.3647,1990799,0
1981-03-11,4.3647,4.406,4.3481,4.3647,1791819,0
1981-03-12,4.3647,4.3896,4.3481,4.3896,713829,0
1981-03-13,4.3896,4.406,4.3566,4.3728,1096338,0
1981-03-16,4.3813,4.6378,4.3813,4.6298,989122,0
1981-03-17,4.6298,4.6464,4.5054,4.5383,1512660,0
1981-03-18,4.5383,4.6298,4.5303,4.6047,1240266,0
1981-03-19,4.6047,4.6132,4.5715,4.5715,518709,0
1981-03-20,4.5715,4.5715,4.5554,4.5554,870313,0
1981-03-23,4.5554,4.5715,4.522,4.5383,656838,0
1981-03-24,4.5383,4.5715,4.4807,4.489,1117593,0
1981-03-25,4.489,4.489,4.4558,4.489,549621,0
1981-03-26,4.489,4.5054,4.4723,4.4723,990088,0
1981-03-27,4.4723,4.522,4.4308,4.4308,694511,0
1981-03-30,4.4308,4.4308,4.3813,4.3979,868378,0
1981-03-31,4.4142,4.4308,4.4142,4.4142,470413,0
1981-04-01,4.4142,4.4142,4.3813,4.3896,411490,0
1981-04-02,4.3896,4.4142,4.3234,4.3728,615303,0
1981-04-03,4.3481,4.3481,4.2323,4.2323,1417998,0
1981-04-06,4.2159,4.2159,4.1742,4.2073,232792,0
1981-04-07,4.2073,4.2736,4.1909,4.2488,1013270,0
1981-04-08,4.2488,4.4723,4.2073,4.4723,1751247,0
1981-04-09,4.4723,4.7292,4.464,4.6792,1551297,0
1981-04-10,4.6792,4.7456,4.6464,4.7039,992019,0
1981-04-13,4.6629,4.6629,4.6132,4.6378,1182306,0
1981-04-14,4.6378,4.6464,4.58,4.6047,628828,0
1981-04-15,4.6047,4.6047,4.547,4.5885,1005540,0
1981-04-16,4.5885,4.6298,4.5885,4.6298,698374,0
1981-04-20,4.6298,4.6878,4.6132,4.6709,710933,0
1981-04-21,4.6709,4.7124,4.6629,4.6629,730249,0
1981-04-22,4.6792,4.7622,4.6792,4.7622,1788918,0
1981-04-23,4.7622,5.0023,4.7622,4.9278,2365584,0
1981-04-24,4.9278,4.9858,4.9196,4.9694,1206458,0
1981-04-27,4.9694,4.9858,4.9196,4.9196,546723,0
1981-04-28,4.9196,4.9528,4.8948,4.8948,1096338,0
1981-04-29,4.8867,4.8867,4.8367,4.8536,855825,0
1981-04-30,4.8617,4.9114,4.8617,4.9114,930199,0
1981-05-01,4.9114,4.9363,4.8617,4.8867,629793,0
1981-05-04,4.8698,4.8698,4.7705,4.8035,735076,0
1981-05-05,4.8035,4.8035,4.7541,4.7541,901221,0
1981-05-06,4.7541,4.8118,4.7371,4.7456,1451808,0
1981-05-07,4.7456,4.7541,4.7292,4.7541,872244,0
1981-05-08,4.7541,4.7541,4.7371,4.7541,677122,0
1981-05-11,4.7541,4.7622,4.7209,4.7209,763095,0
1981-05-12,4.7209,4.7292,4.7039,4.7209,624961,0
1981-05-13,4.7292,4.7705,4.7292,4.7371,1315608,0
1981-05-14,4.7541,4.787,4.7541,4.7786,437573,0
1981-05-15,4.7786,4.8035,4.7622,4.7622,1179412,0
1981-05-18,4.7622,4.7705,4.7456,4.7622,776612,0
1981-05-19,4.7456,4.7456,4.6792,4.7209,875138,0
1981-05-20,4.7292,4.7705,4.7292,4.7622,809460,0
1981-05-21,4.7622,4.7705,4.6464,4.6464,806559,0
1981-05-22,4.6464,4.6709,4.6132,4.6464,367058,0
1981-05-26,4.6464,4.6464,4.5885,4.5885,923438,0
1981-05-27,4.6132,4.6464,4.6132,4.6213,870313,0
1981-05-28,4.6213,4.6546,4.6213,4.6298,554448,0
1981-05-29,4.6298,4.6546,4.6132,4.6464,589223,0
1981-06-01,4.7124,4.8118,4.7124,4.7786,1666242,0
1981-06-02,4.7786,4.7786,4.7371,4.7541,905088,0
1981-06-03,4.7371,4.7371,4.6709,4.6878,355463,0
1981-06-04,4.6878,4.7124,4.6629,4.696,998778,0
1981-06-05,4.696,4.7705,4.6792,4.7622,856788,0
1981-06-08,4.7622,4.7786,4.7456,4.7541,453023,0
1981-06-09,4.7541,4.7622,4.6709,4.6709,369955,0
1981-06-10,4.6709,4.6792,4.6464,4.6464,349669,0
1981-06-11,4.6546,4.6878,4.6546,4.6878,243418,0
1981-06-12,4.7039,4.7456,4.7039,4.7292,1299189,0
1981-06-15,4.7292,4.7953,4.7209,4.7541,1301120,0
1981-06-16,4.7541,4.7622,4.7371,4.7622,618200,0
1981-06-17,4.7622,4.7622,4.7209,4.7456,656838,0
1981-06-18,4.7622,4.8035,4.7622,4.8035,569904,0
1981-06-19,4.7786,4.7786,4.6629,4.6629,810424,0
1981-06-22,4.6629,4.6709,4.489,4.489,475244,0
1981-06-23,4.489,4.4972,4.4142,4.4972,876108,0
1981-06-24,4.4972,4.5303,4.4807,4.489,898325,0
1981-06-25,4.489,4.5383,4.489,4.489,293647,0
1981-06-26,4.489,4.489,4.4142,4.4227,416318,0
1981-06-29,4.4227,4.4807,4.4142,4.4227,355463,0
1981-06-30,4.4227,4.4972,4.4227,4.4807,703200,0
1981-07-01,4.4807,4.5054,4.4558,4.489,798831,0
1981-07-02,4.489,4.489,4.4391,4.4558,527404,0
1981-07-06,4.4391,4.4391,4.3979,4.3979,584396,0
1981-07-07,4.3979,4.4227,4.3234,4.3566,642350,0
1981-07-08,4.3314,4.3314,4.2488,4.2819,1015197,0
1981-07-09,4.2736,4.2736,4.1909,4.2653,863552,0
1981-07-10,4.2653,4.3234,4.2488,4.2985,741840,0
1981-07-13,4.2985,4.2985,4.2569,4.2736,315863,0
1981-07-14,4.2569,4.2569,4.2323,4.2569,215404,0
1981-07-15,4.2569,4.2901,4.2402,4.2736,428878,0
1981-07-16,4.2901,4.3314,4.2901,4.3314,485869,0
1981-07-17,4.3314,4.3566,4.3068,4.3234,1131115,0
1981-07-20,4.3234,4.3234,4.2073,4.2159,360295,0
1981-07-21,4.2159,4.2653,4.2073,4.2569,355463,0
1981-07-22,4.2569,4.2653,4.2488,4.2488,484900,0
1981-07-23,4.2402,4.2402,4.2159,4.2159,466548,0
1981-07-24,4.2159,4.224,4.1742,4.1742,513879,0
1981-07-27,4.1742,4.1909,4.1742,4.1742,363192,0
1981-07-28,4.1742,4.2159,4.1742,4.2073,334219,0
1981-07-29,4.2159,4.2402,4.2159,4.2402,418252,0
1981-07-30,4.2402,4.2653,4.2323,4.2569,393139,0
1981-07-31,4.2569,4.2736,4.2488,4.2653,1089578,0
1981-08-03,4.2653,4.2653,4.2569,4.2653,317795,0
1981-08-04,4.2653,4.2653,4.2488,4.2653,387341,0
1981-08-05,4.2653,4.2901,4.2569,4.2901,1081851,0
1981-08-06,4.2901,4.3566,4.2819,4.3398,694511,0
1981-08-07,4.3398,4.3481,4.3234,4.3481,802692,0
1981-08-10,4.3481,4.3728,4.3481,4.3647,593088,0
1981-08-11,4.3647,4.3728,4.3566,4.3728,197052,0
1981-08-12,4.3813,4.4308,4.3813,4.406,231825,0
1981-08-13,4.406,4.4142,4.3813,4.3896,194157,0
1981-08-14,4.3896,4.4142,4.3234,4.3234,355463,0
1981-08-17,4.3068,4.3068,4.2901,4.2901,539958,0
1981-08-18,4.2819,4.2819,4.2488,4.2569,959176,0
1981-08-19,4.2569,4.2653,4.2488,4.2653,199948,0
1981-08-20,4.2653,4.2901,4.2569,4.2653,281087,0
1981-08-21,4.2653,4.2736,4.1824,4.1824,417283,0
1981-08-24,4.166,4.166,4.0996,4.1079,389275,0
1981-08-25,4.1079,4.1245,4.0831,4.1245,628828,0
1981-08-26,4.1245,4.1327,4.0665,4.0665,711896,0
1981-08-27,4.0582,4.0582,3.9752,3.9837,819117,0
1981-08-28,3.9837,4.0086,3.9752,3.9752,1210321,0
1981-08-31,3.9752,4,3.9672,3.9672,718658,0
1981-09-01,3.9506,3.9506,3.9173,3.9423,574732,0
1981-09-02,3.9423,3.9752,3.9423,3.9506,703200,0
1981-09-03,3.9506,3.9837,3.934,3.934,691614,0
1981-09-04,3.934,3.9423,3.9173,3.9257,819117,0
1981-09-08,3.9257,3.934,3.9091,3.9257,637518,0
1981-09-09,3.9257,3.9587,3.9257,3.9506,519674,0
1981-09-10,3.9506,3.9587,3.9257,3.9257,655874,0
1981-09-11,3.934,3.9837,3.934,3.9837,417283,0
1981-09-14,3.9837,4.0086,3.9672,3.992,303304,0
1981-09-15,4,4.0333,4,4.0086,351604,0
1981-09-16,4,4,3.9506,3.9587,791105,0
1981-09-17,3.9587,3.9837,3.9587,3.9587,507119,0
1981-09-18,3.9587,3.9587,3.8429,3.8429,1099238,0
1981-09-21,3.851,3.9091,3.851,3.8761,995888,0
1981-09-22,3.8761,3.8761,3.7933,3.7933,402793,0
1981-09-23,3.7767,3.7767,3.6357,3.7435,1061567,0
1981-09-24,3.7435,3.7849,3.7351,3.7351,344840,0
1981-09-25,3.7188,3.7188,3.669,3.6939,509050,0
1981-09-28,3.6939,3.7018,3.6522,3.6857,1112762,0
1981-09-29,3.6857,3.7102,3.6608,3.6608,496492,0
1981-09-30,3.6608,3.6857,3.6522,3.6608,313929,0
1981-10-01,3.6608,3.6772,3.6442,3.669,2136657,0
1981-10-02,3.669,3.7102,3.669,3.7102,1013270,0
1981-10-05,3.7102,3.7351,3.6939,3.7018,936962,0
1981-10-06,3.7018,3.7271,3.6522,3.7018,371887,0
1981-10-07,3.7102,3.7518,3.7102,3.7518,410524,0
1981-10-08,3.7767,3.851,3.7767,3.8013,989122,0
1981-10-09,3.8013,3.8013,3.7435,3.7435,1115660,0
1981-10-12,3.7435,3.7435,3.7188,3.7351,761161,0
1981-10-13,3.7518,3.8096,3.7518,3.8096,447229,0
1981-10-14,3.8096,3.8346,3.7849,3.7849,310066,0
1981-10-15,3.7849,3.7933,3.7435,3.7435,425013,0
1981-10-16,3.7435,3.7685,3.7102,3.7102,856788,0
1981-10-19,3.7102,3.7102,3.6772,3.6772,825878,0
1981-10-20,3.6357,3.6357,3.6111,3.6278,1804372,0
1981-10-21,3.6192,3.6192,3.5945,3.6192,894462,0
1981-10-22,3.6028,3.6028,3.5531,3.5611,422118,0
1981-10-23,3.5531,3.5531,3.3955,3.412,1573516,0
1981-10-26,3.412,3.4205,3.3875,3.412,1750281,0
1981-10-27,3.412,3.5032,3.412,3.4622,1757044,0
1981-10-28,3.4622,3.5531,3.4622,3.5116,781443,0
1981-10-29,3.4951,3.4951,3.412,3.412,735076,0
1981-10-30,3.412,3.4453,3.3955,3.4287,372853,0
1981-11-02,3.5116,3.5611,3.5116,3.5611,976562,0
1981-11-03,3.5611,3.5863,3.5363,3.5611,1305948,0
1981-11-04,3.5611,3.5778,3.5531,3.5611,712866,0
1981-11-05,3.5778,3.6357,3.5778,3.6111,1813066,0
1981-11-06,3.6111,3.6192,3.5945,3.6028,465583,0
1981-11-09,3.6028,3.6278,3.6028,3.6278,666497,0
1981-11-10,3.6278,3.6608,3.6278,3.6442,1022926,0
1981-11-11,3.6522,3.7102,3.6522,3.7102,515813,0
1981-11-12,3.7102,3.7271,3.7018,3.7018,1353280,0
1981-11-13,3.6939,3.6939,3.6608,3.6608,870313,0
1981-11-16,3.6522,3.6522,3.6192,3.6278,584396,0
1981-11-17,3.6278,3.6357,3.5531,3.5611,1950232,0
1981-11-18,3.5611,3.5611,3.5363,3.5363,941790,0
1981-11-19,3.5363,3.5363,3.5116,3.5284,625930,0
1981-11-20,3.5531,3.5945,3.5531,3.5531,1125316,0
1981-11-23,3.5531,3.5695,3.5531,3.5531,672296,0
1981-11-24,3.5531,3.5863,3.5531,3.5778,537063,0
1981-11-25,3.6028,3.6939,3.6028,3.6939,879005,0
1981-11-27,3.7102,3.7685,3.7102,3.7518,1092480,0
1981-11-30,3.7849,3.8925,3.7849,3.8925,1197761,0
1981-12-01,3.8925,3.9257,3.8761,3.9173,1380325,0
1981-12-02,3.9173,3.9173,3.8761,3.8925,817184,0
1981-12-03,3.8925,3.8925,3.8595,3.8675,348704,0
1981-12-04,3.8675,3.8925,3.7933,3.8013,1103103,0
1981-12-07,3.8013,3.8013,3.7518,3.7767,839402,0
1981-12-08,3.7767,3.7933,3.7435,3.7933,653940,0
1981-12-09,3.8013,3.8761,3.8013,3.851,625930,0
1981-12-10,3.851,3.9173,3.851,3.8925,574732,0
1981-12-11,3.8925,3.8925,3.8595,3.8675,517743,0
1981-12-14,3.851,3.851,3.8096,3.8096,485869,0
1981-12-15,3.8096,3.8429,3.8096,3.8429,804628,0
1981-12-16,3.8429,3.851,3.8096,3.8096,675192,0
1981-12-17,3.8096,3.8264,3.8013,3.8264,458820,0
1981-12-18,3.8264,3.8925,3.818,3.8925,830707,0
1981-12-21,3.8925,3.8925,3.851,3.8595,297507,0
1981-12-22,3.8595,3.8675,3.851,3.8595,826843,0
1981-12-23,3.851,3.851,3.7849,3.7933,464618,0
1981-12-24,3.7933,3.851,3.7849,3.8429,534164,0
1981-12-28,3.8429,3.8925,3.8346,3.8761,376717,0
1981-12-29,3.8675,3.8675,3.8429,3.8595,450129,0
1981-12-30,3.8346,3.8346,3.8013,3.8346,624961,0
1981-12-31,3.8264,3.8264,3.7933,3.7933,263701,0
1982-01-04,3.7351,3.7767,3.7018,3.7102,1542603,0
1982-01-05,3.6857,3.7018,3.669,3.6857,810424,0
1982-01-06,3.6772,3.7018,3.6442,3.6772,1164924,0
1982-01-07,3.6939,3.7102,3.669,3.6939,434673,0
1982-01-08,3.7435,3.7767,3.7102,3.7188,652009,0
1982-01-11,3.6772,3.7188,3.6278,3.6278,763095,0
1982-01-12,3.6357,3.6522,3.6111,3.6522,530301,0
1982-01-13,3.6442,3.669,3.6111,3.6111,780480,0
1982-01-14,3.5695,3.6028,3.5284,3.5284,1321404,0
1982-01-15,3.5611,3.5778,3.5363,3.5778,320692,0
1982-01-18,3.5611,3.5863,3.5284,3.5778,479105,0
1982-01-19,3.6028,3.6192,3.5863,3.5863,1380325,0
1982-01-20,3.5531,3.5863,3.5198,3.5198,1190036,0
1982-01-21,3.4868,3.5116,3.4622,3.4622,1847840,0
1982-01-22,3.412,3.4622,3.3626,3.3626,2724918,0
1982-01-25,3.3377,3.3543,3.3127,3.3458,1135945,0
1982-01-26,3.3458,3.3626,3.321,3.321,1081851,0
1982-01-27,3.3377,3.3543,3.3127,3.3543,1011343,0
1982-01-28,3.4287,3.5116,3.3543,3.5116,1470159,0
1982-01-29,3.6192,3.6442,3.6028,3.6278,1605389,0
1982-02-01,3.5945,3.6192,3.5611,3.5863,703200,0
1982-02-02,3.5945,3.6192,3.5695,3.5945,462684,0
1982-02-03,3.5945,3.6192,3.5611,3.5695,512911,0
1982-02-04,3.5531,3.5611,3.5363,3.5363,425977,0
1982-02-05,3.5531,3.5611,3.5363,3.5531,425013,0
1982-02-08,3.404,3.5198,3.288,3.288,1453737,0
1982-02-09,3.3626,3.404,3.321,3.3626,822011,0
1982-02-10,3.412,3.4622,3.3707,3.4536,640419,0
1982-02-11,3.4453,3.4622,3.412,3.4453,881904,0
1982-02-12,3.4536,3.4622,3.4287,3.4287,276256,0
1982-02-16,3.404,3.4453,3.3707,3.4287,1148504,0
1982-02-17,3.4453,3.4536,3.4205,3.4453,398932,0
1982-02-18,3.4205,3.4536,3.3955,3.4205,771786,0
1982-02-19,3.3626,3.404,3.321,3.321,2004325,0
1982-02-22,3.3707,3.3955,3.3377,3.3377,877071,0
1982-02-23,3.321,3.3458,3.288,3.2964,1213220,0
1982-02-24,3.3047,3.321,3.2796,3.321,1093441,0
1982-02-25,3.3296,3.3377,3.321,3.321,516779,0
1982-02-26,3.3047,3.3377,3.2629,3.2629,1177477,0
1982-03-01,3.288,3.3127,3.2548,3.3047,751499,0
1982-03-02,3.321,3.3296,3.3047,3.3047,440466,0
1982-03-03,3.2796,3.2964,3.2629,3.2796,299440,0
1982-03-04,3.2629,3.2964,3.2135,3.2301,1191004,0
1982-03-05,3.2052,3.2218,3.1801,3.1888,1041282,0
1982-03-08,3.1888,3.2218,3.1554,3.1721,577627,0
1982-03-09,3.1969,3.2548,3.1471,3.2301,2350131,0
1982-03-10,3.288,3.3127,3.2548,3.2964,588258,0
1982-03-11,3.3047,3.321,3.288,3.288,777582,0
1982-03-12,3.2796,3.2964,3.2548,3.2964,1097308,0
1982-03-15,3.2964,3.3127,3.2716,3.3047,342909,0
1982-03-16,3.3127,3.3296,3.288,3.321,849061,0
1982-03-17,3.3296,3.3377,3.3127,3.3127,452058,0
1982-03-18,3.321,3.3377,3.3047,3.3377,790140,0
1982-03-19,3.3296,3.3377,3.3127,3.3296,601777,0
1982-03-22,3.3543,3.3792,3.3296,3.3543,2484394,0
1982-03-23,3.4205,3.4785,3.3707,3.4536,1546469,0
1982-03-24,3.4287,3.4453,3.412,3.4287,304270,0
1982-03-25,3.4287,3.4453,3.412,3.4453,566039,0
1982-03-26,3.3875,3.4453,3.3296,3.3377,959176,0
1982-03-29,3.3296,3.3543,3.2964,3.3458,1392885,0
1982-03-30,3.3377,3.3543,3.321,3.3296,584396,0
1982-03-31,3.3458,3.3543,3.3296,3.3458,517743,0
1982-04-01,3.3543,3.3792,3.3296,3.3707,1512660,0
1982-04-02,3.412,3.4453,3.3875,3.4453,1502033,0
1982-04-05,3.404,3.4453,3.3707,3.3707,547688,0
1982-04-06,3.3626,3.3707,3.3458,3.3458,634621,0
1982-04-07,3.3626,3.3792,3.3458,3.3458,1046115,0
1982-04-08,3.3543,3.3626,3.3377,3.3377,707069,0
1982-04-12,3.3377,3.3543,3.321,3.3296,1042249,0
1982-04-13,3.3543,3.3707,3.3296,3.3626,759230,0
1982-04-14,3.3296,3.3707,3.2796,3.2964,1117593,0
1982-04-15,3.2382,3.2796,3.2052,3.2135,2805086,0
1982-04-16,3.2135,3.2382,3.1888,3.2218,2095121,0
1982-04-19,3.2301,3.2548,3.2135,3.2135,1555163,0
1982-04-20,3.1638,3.2135,3.1224,3.139,3081346,0
1982-04-21,3.139,3.1554,3.114,3.1554,1422829,0
1982-04-22,3.1969,3.2218,3.1554,3.2135,1802440,0
1982-04-23,3.2465,3.2629,3.2218,3.2548,993952,0
1982-04-26,3.3047,3.3543,3.2629,3.321,1061567,0
1982-04-27,3.3047,3.3458,3.2716,3.2796,1247994,0
1982-04-28,3.2465,3.2796,3.2135,3.2548,717692,0
1982-04-29,3.2135,3.2301,3.1888,3.2135,807521,0
1982-04-30,3.2135,3.2301,3.1969,3.2218,505184,0
1982-05-03,3.1969,3.2218,3.1554,3.1554,847127,0
1982-05-04,3.081,3.1721,2.9734,2.9816,2879464,0
1982-05-05,3.0145,3.0643,2.9734,3.0478,2221660,0
1982-05-06,3.0892,3.1224,3.0562,3.0643,1602493,0
1982-05-07,3.081,3.1058,3.0478,3.0892,1417031,0
1982-05-10,3.1058,3.114,3.0892,3.0973,751499,0
1982-05-11,3.0892,3.1058,3.0728,3.0728,1776362,0
1982-05-12,3.0892,3.114,3.0643,3.0728,1665279,0
1982-05-13,3.0728,3.114,3.0145,3.0396,2788664,0
1982-05-14,2.9652,3.0145,2.9153,2.9153,3066853,0
1982-05-17,2.8574,2.9071,2.8077,2.8241,2179157,0
1982-05-18,2.8241,2.8489,2.7909,2.8489,1055769,0
1982-05-19,2.8241,2.8489,2.7995,2.8077,1058666,0
1982-05-20,2.8407,2.8656,2.8077,2.8241,1786987,0
1982-05-21,2.8241,2.8407,2.7995,2.8407,828776,0
1982-05-24,2.8407,2.8656,2.8077,2.8241,1144639,0
1982-05-25,2.7909,2.8158,2.7661,2.7661,1837213,0
1982-05-26,2.7579,2.7661,2.7414,2.7579,1465330,0
1982-05-27,2.7414,2.7661,2.7001,2.7079,2952874,0
1982-05-28,2.642,2.7079,2.5592,2.5756,3087141,0
1982-06-01,2.6171,2.642,2.5921,2.6171,910877,0
1982-06-02,2.6171,2.6503,2.5756,2.642,1617949,0
1982-06-03,2.675,2.6834,2.6669,2.675,1140774,0
1982-06-04,2.6253,2.6585,2.5921,2.6007,1475954,0
1982-06-07,2.6171,2.6503,2.5756,2.6253,882867,0
1982-06-08,2.642,2.6503,2.6253,2.642,876108,0
1982-06-09,2.6585,2.6834,2.6338,2.675,763095,0
1982-06-10,2.6669,2.675,2.6503,2.6669,840366,0
1982-06-11,2.6834,2.7001,2.6669,2.6834,3785515,0
1982-06-14,2.6585,2.6834,2.6338,2.642,2040063,0
1982-06-15,2.642,2.6585,2.6253,2.6338,961110,0
1982-06-16,2.5756,2.6338,2.526,2.526,4959133,0
1982-06-17,2.4764,2.5094,2.4351,2.4514,2139555,0
1982-06-18,2.4264,2.4351,2.4185,2.4351,1147536,0
1982-06-21,2.4682,2.5012,2.4185,2.4764,1438283,0
1982-06-22,2.5094,2.5344,2.4846,2.526,1555163,0
1982-06-23,2.5756,2.6171,2.5344,2.6171,892526,0
1982-06-24,2.6338,2.642,2.6253,2.6338,717692,0
1982-06-25,2.6253,2.6338,2.6089,2.6171,1002646,0
1982-06-28,2.6253,2.6338,2.6089,2.6338,1936709,0
1982-06-29,2.6253,2.6338,2.6089,2.6089,690646,0
1982-06-30,2.6171,2.6503,2.5756,2.6089,2399392,0
1982-07-01,2.6171,2.6338,2.6007,2.6171,1003613,0
1982-07-02,2.6253,2.6503,2.5921,2.6503,1350383,0
1982-07-06,2.6338,2.6503,2.6171,2.6338,994918,0
1982-07-07,2.6338,2.642,2.6253,2.6338,1392885,0
1982-07-08,2.6171,2.6253,2.6007,2.6089,1385156,0
1982-07-09,2.5179,2.6089,2.4264,2.5179,3271636,0
1982-07-12,2.551,2.5921,2.5179,2.5921,1940574,0
1982-07-13,2.6089,2.6253,2.5756,2.6253,1281803,0
1982-07-14,2.6503,2.6585,2.642,2.6503,2007220,0
1982-07-15,2.6916,2.7079,2.6585,2.7001,1766702,0
1982-07-16,2.675,2.6916,2.6503,2.6585,1090543,0
1982-07-19,2.6503,2.7001,2.6089,2.6171,936962,0
1982-07-20,2.6253,2.6338,2.6089,2.6253,760193,0
1982-07-21,2.6503,2.675,2.6253,2.642,1417031,0
1982-07-22,2.7166,2.7909,2.642,2.7414,2025576,0
1982-07-23,2.7497,2.7909,2.7079,2.7079,1549370,0
1982-07-26,2.7001,2.7079,2.6834,2.6916,863552,0
1982-07-27,2.7079,2.7247,2.6916,2.7247,507119,0
1982-07-28,2.6585,2.7247,2.5921,2.6253,1193902,0
1982-07-29,2.6171,2.6338,2.6007,2.6253,774682,0
1982-07-30,2.6253,2.6338,2.6089,2.6171,323590,0
1982-08-02,2.6338,2.6503,2.6171,2.6253,1000711,0
1982-08-03,2.584,2.6171,2.5344,2.5344,905088,0
1982-08-04,2.526,2.5423,2.5012,2.5344,1943466,0
1982-08-05,2.5423,2.5674,2.526,2.5592,586324,0
1982-08-06,2.5674,2.5756,2.5592,2.5592,563141,0
1982-08-09,2.5344,2.5592,2.5094,2.5423,934062,0
1982-08-10,2.5592,2.584,2.526,2.526,1943466,0
1982-08-11,2.5344,2.5423,2.5179,2.5179,1418965,0
1982-08-12,2.5179,2.5423,2.4846,2.4846,1092480,0
1982-08-13,2.5094,2.5344,2.4846,2.5344,779512,0
1982-08-16,2.5756,2.6007,2.5344,2.5756,1245096,0
1982-08-17,2.6503,2.7166,2.5921,2.7166,1237368,0
1982-08-18,2.7579,2.8241,2.7001,2.7079,2836964,0
1982-08-19,2.6834,2.7166,2.6338,2.6585,4489684,0
1982-08-20,2.7329,2.7995,2.675,2.7909,2085460,0
1982-08-23,2.8158,2.8489,2.7828,2.8324,4331271,0
1982-08-24,2.8241,2.8574,2.7909,2.7909,3072652,0
1982-08-25,2.8158,2.8489,2.7661,2.7661,2466041,0
1982-08-26,2.7497,2.7828,2.7166,2.7497,4344794,0
1982-08-27,2.7414,2.7828,2.7001,2.7001,3401069,0
1982-08-30,2.7079,2.7414,2.675,2.7414,2028472,0
1982-08-31,2.8241,2.8821,2.7497,2.8738,2693036,0
1982-09-01,2.8656,2.9071,2.8241,2.8241,1729997,0
1982-09-02,2.8407,2.8738,2.8077,2.8656,2548146,0
1982-09-03,2.9652,3.0231,2.9153,2.9566,4343827,0
1982-09-07,2.9404,2.9566,2.9153,2.9318,1253790,0
1982-09-08,2.9404,2.9485,2.9236,2.9318,700306,0
1982-09-09,2.9734,3.0231,2.9236,2.9899,3008900,0
1982-09-10,2.9734,2.9899,2.9485,2.9734,1566753,0
1982-09-13,2.998,3.0478,2.9566,3.0231,1447942,0
1982-09-14,3.0396,3.0643,3.0145,3.0231,1787954,0
1982-09-15,3.0314,3.0562,2.9899,3.0562,1129181,0
1982-09-16,3.0396,3.0643,2.998,3.0145,1383222,0
1982-09-17,2.9734,2.998,2.9404,2.9404,1162023,0
1982-09-20,2.9071,2.9318,2.8738,2.8821,607576,0
1982-09-21,2.9153,2.9318,2.8821,2.9071,1217086,0
1982-09-22,2.9652,2.998,2.9236,2.9485,1417031,0
1982-09-23,2.8738,2.9153,2.8324,2.8489,891560,0
1982-09-24,2.8241,2.8407,2.8077,2.8241,1389988,0
1982-09-27,2.8158,2.8407,2.7909,2.8158,684853,0
1982-09-28,2.8158,2.8407,2.7909,2.7909,867413,0
1982-09-29,2.5592,2.6585,2.4514,2.4846,5714496,0
1982-09-30,2.4264,2.4682,2.3933,2.41,5868079,0
1982-10-01,2.41,2.4514,2.3688,2.4432,2435133,0
1982-10-04,2.41,2.4264,2.3854,2.3933,1889378,0
1982-10-05,2.41,2.4264,2.3933,2.3933,1486578,0
1982-10-06,2.4019,2.4264,2.3688,2.4185,3132541,0
1982-10-07,2.4682,2.5012,2.4264,2.4432,3993190,0
1982-10-08,2.4682,2.4846,2.4432,2.4846,4613325,0
1982-10-11,2.5756,2.6338,2.5012,2.6253,6118255,0
1982-10-12,2.7247,2.7579,2.6834,2.7079,5046064,0
1982-10-13,2.7909,2.8738,2.7001,2.8241,7286079,0
1982-10-14,2.8489,2.9153,2.7909,2.7995,4565992,0
1982-10-15,2.7661,2.8077,2.7329,2.7828,2414848,0
1982-10-18,2.8158,2.8407,2.7828,2.8077,1637269,0
1982-10-19,2.8324,2.8489,2.8077,2.8241,2153079,0
1982-10-20,2.8324,2.8489,2.8158,2.8489,1039351,0
1982-10-21,2.8241,2.8574,2.7909,2.8407,1389023,0
1982-10-22,2.8324,2.8574,2.8077,2.8407,1652724,0
1982-10-25,2.7909,2.8489,2.7247,2.7247,1494308,0
1982-10-26,2.7247,2.7497,2.7001,2.7329,1489478,0
1982-10-27,2.7329,2.7579,2.7079,2.7247,1662383,0
1982-10-28,2.7247,2.7414,2.7079,2.7079,1652724,0
1982-10-29,2.7166,2.7414,2.6834,2.7247,1271176,0
1982-11-01,2.7079,2.7247,2.6834,2.7079,1805339,0
1982-11-02,2.7247,2.7497,2.7001,2.7166,1866194,0
1982-11-03,2.7909,2.8656,2.7001,2.8574,3625169,0
1982-11-04,2.9485,3.0478,2.8489,2.9236,4255928,0
1982-11-05,2.9236,2.9566,2.8904,2.9566,2077735,0
1982-11-08,3.0231,3.114,2.9318,3.0643,2124098,0
1982-11-09,3.2052,3.3377,3.0643,3.2465,4101376,0
1982-11-10,3.2629,3.3458,3.1721,3.1969,6021662,0
1982-11-11,3.1721,3.2382,3.1058,3.2382,2502750,0
1982-11-12,3.3047,3.3458,3.2465,3.2548,2835997,0
1982-11-15,3.1969,3.2218,3.1554,3.1721,2701729,0
1982-11-16,3.0728,3.1224,3.0314,3.0973,2212000,0
1982-11-17,3.0892,3.1471,3.0231,3.0478,1673975,0
1982-11-18,3.0728,3.114,3.0314,3.0643,1364870,0
1982-11-19,3.0892,3.114,3.0478,3.0643,1343621,0
1982-11-22,3.0231,3.0892,2.9485,2.9485,2329844,0
1982-11-23,2.9404,2.9734,2.9071,2.9153,1907730,0
1982-11-24,2.8656,2.8986,2.8407,2.8656,2257403,0
1982-11-26,2.8904,2.8986,2.8656,2.8656,668430,0
1982-11-29,2.8324,2.8656,2.7995,2.8241,980427,0
1982-11-30,2.8489,2.8738,2.8158,2.8324,3406866,0
1982-12-01,2.8241,2.8489,2.7909,2.8158,1996593,0
1982-12-02,2.8489,2.8738,2.8158,2.8574,2483429,0
1982-12-03,2.8904,2.9153,2.8574,2.8656,2301834,0
1982-12-06,2.7746,2.8489,2.7079,2.8158,2225524,0
1982-12-07,2.8489,2.9071,2.7995,2.8158,2517236,0
1982-12-08,2.7995,2.8241,2.7579,2.7579,1809204,0
1982-12-09,2.7079,2.7247,2.6834,2.7001,1741587,0
1982-12-10,2.7001,2.7079,2.6834,2.6834,1686531,0
1982-12-13,2.7247,2.7414,2.7079,2.7166,1721305,0
1982-12-14,2.7746,2.8407,2.7166,2.7247,3564316,0
1982-12-15,2.6916,2.7247,2.6503,2.6585,1848808,0
1982-12-16,2.7079,2.7661,2.642,2.6834,1960856,0
1982-12-17,2.7247,2.7579,2.6916,2.7414,1453737,0
1982-12-20,2.7579,2.8077,2.7166,2.7166,1557095,0
1982-12-21,2.7497,2.7746,2.7247,2.7579,2608036,0
1982-12-22,2.7579,2.8077,2.7079,2.7166,1734825,0
1982-12-23,2.7414,2.7579,2.7247,2.7414,1393851,0
1982-12-27,2.7995,2.8407,2.7497,2.8407,2071939,0
1982-12-28,2.8904,2.9153,2.8489,2.8574,2038131,0
1982-12-29,2.9404,3.0064,2.8738,2.9404,2638946,0
1982-12-30,2.9318,2.9734,2.8904,2.8904,1238333,0
1982-12-31,2.9071,2.9236,2.8738,2.8986,860650,0
1983-01-03,2.9485,2.9652,2.9236,2.9318,888664,0
1983-01-04,2.9153,2.9404,2.8904,2.9318,1711644,0
1983-01-05,3.0314,3.1224,2.9404,3.0643,5099194,0
1983-01-06,3.2135,3.321,3.0973,3.2716,6806007,0
1983-01-07,3.3955,3.5116,3.2629,3.3707,5166808,0
1983-01-10,3.3955,3.4622,3.321,3.4453,3196294,0
1983-01-11,3.3543,3.404,3.3047,3.3543,3282259,0
1983-01-12,3.4205,3.4622,3.3626,3.404,4339963,0
1983-01-13,3.412,3.4453,3.3707,3.3792,2575196,0
1983-01-14,3.3792,3.4205,3.3458,3.3626,1799543,0
1983-01-17,3.3626,3.404,3.321,3.3377,1485615,0
1983-01-18,3.3296,3.3626,3.2796,3.3127,1432488,0
1983-01-19,3.2465,3.321,3.1638,3.2135,2646673,0
1983-01-20,3.2052,3.2465,3.1554,3.2301,2635082,0
1983-01-21,3.1888,3.2301,3.1471,3.2135,1445043,0
1983-01-24,3.1224,3.1471,3.081,3.139,2821508,0
1983-01-25,3.114,3.1554,3.0562,3.114,2050690,0
1983-01-26,3.0478,3.139,2.9566,2.9734,1696191,0
1983-01-27,3.081,3.1638,2.9899,3.1224,1285664,0
1983-01-28,3.1554,3.2135,3.0892,3.114,3432948,0
1983-01-31,3.0892,3.1224,3.0643,3.114,872244,0
1983-02-01,3.0892,3.1471,3.0396,3.0562,2432234,0
1983-02-02,3.0231,3.0478,2.9816,3.0064,2155007,0
1983-02-03,3.0478,3.0643,3.0231,3.0396,2141486,0
1983-02-04,3.0892,3.139,3.0396,3.114,1588970,0
1983-02-07,3.2218,3.288,3.1471,3.2629,1824659,0
1983-02-08,3.2629,3.2796,3.2382,3.2465,1478853,0
1983-02-09,3.2629,3.2796,3.2382,3.2629,2226490,0
1983-02-10,3.2796,3.3047,3.2629,3.3047,1814998,0
1983-02-11,3.321,3.3377,3.288,3.3127,1153331,0
1983-02-14,3.3458,3.3792,3.3127,3.3626,1729997,0
1983-02-15,3.3707,3.3955,3.3543,3.3707,2015917,0
1983-02-16,3.3543,3.3792,3.321,3.3296,1935743,0
1983-02-17,3.288,3.3296,3.2465,3.2796,1779262,0
1983-02-18,3.2796,3.3127,3.2548,3.2629,2552012,0
1983-02-22,3.2629,3.2796,3.2465,3.2465,1772499,0
1983-02-23,3.2135,3.2301,3.1801,3.2218,1070263,0
1983-02-24,3.2796,3.3127,3.2465,3.2796,1345552,0
1983-02-25,3.3127,3.3458,3.2629,3.2716,2739401,0
1983-02-28,3.2382,3.2629,3.2135,3.2218,1332029,0
1983-03-01,3.2629,3.288,3.2301,3.2716,3251347,0
1983-03-02,3.2135,3.2548,3.1638,3.2465,2599341,0
1983-03-03,3.2548,3.2796,3.2301,3.2629,3881142,0
1983-03-04,3.2465,3.2629,3.2218,3.2465,1449873,0
1983-03-07,3.2382,3.2548,3.2218,3.2465,1121457,0
1983-03-08,3.2218,3.2465,3.1801,3.1801,2119271,0
1983-03-09,3.2052,3.2218,3.1721,3.2218,1395782,0
1983-03-10,3.1888,3.2301,3.1471,3.1471,1737724,0
1983-03-11,3.1224,3.139,3.0973,3.0973,1404474,0
1983-03-14,3.0728,3.0973,3.0478,3.0728,2018813,0
1983-03-15,3.0396,3.0643,3.0064,3.0396,1502033,0
1983-03-16,2.9816,3.0478,2.9153,2.9318,2359789,0
1983-03-17,2.9318,2.9404,2.9071,2.9153,1521351,0
1983-03-18,2.9404,2.9566,2.9071,2.9071,2297005,0
1983-03-21,2.9734,3.0231,2.9153,3.0231,1539705,0
1983-03-22,3.0643,3.0892,3.0314,3.0643,972700,0
1983-03-23,3.1888,3.288,3.081,3.2716,3813529,0
1983-03-24,3.2796,3.321,3.2382,3.2629,2450585,0
1983-03-25,3.2629,3.2796,3.2465,3.2629,2912304,0
1983-03-28,3.2218,3.2548,3.1721,3.2218,1535842,0
1983-03-29,3.1888,3.2382,3.139,3.1471,1271176,0
1983-03-30,3.1638,3.1801,3.139,3.1638,1760909,0
1983-03-31,3.1471,3.2052,3.0892,3.0973,1687497,0
1983-04-04,3.1224,3.1471,3.0892,3.114,835534,0
1983-04-05,3.0973,3.139,3.0643,3.0728,1423794,0
1983-04-06,3.0064,3.0562,2.9566,2.9816,3573007,0
1983-04-07,2.8986,2.9318,2.8738,2.8986,5227664,0
1983-04-08,2.8904,2.8986,2.8738,2.8904,2794461,0
1983-04-11,2.9485,2.9734,2.9071,2.9404,2588716,0
1983-04-12,2.9071,2.9485,2.8738,2.8904,2063246,0
1983-04-13,2.9404,2.9652,2.8986,2.9485,2789632,0
1983-04-14,3.0478,3.1224,2.9652,3.114,3601986,0
1983-04-15,3.1638,3.2382,3.0892,3.1721,2097055,0
1983-04-18,3.1638,3.2382,3.0892,3.2052,2438999,0
1983-04-19,3.2548,3.3047,3.2135,3.2382,4361213,0
1983-04-20,3.2964,3.3377,3.2465,3.321,3870517,0
1983-04-21,3.404,3.4453,3.3458,3.3792,5833305,0
1983-04-22,3.3792,3.4205,3.3296,3.3792,4439457,0
1983-04-25,3.3626,3.3955,3.3296,3.3458,2475701,0
1983-04-26,3.2964,3.3458,3.2382,3.2964,1974380,0
1983-04-27,3.2964,3.3127,3.2716,3.2964,1570619,0
1983-04-28,3.321,3.3543,3.2716,3.3377,1679771,0
1983-04-29,3.3955,3.437,3.3377,3.412,1161057,0
1983-05-02,3.4205,3.4622,3.3792,3.3875,2062279,0
1983-05-03,3.3792,3.3955,3.3458,3.3626,2672756,0
1983-05-04,3.3875,3.404,3.3626,3.3875,1855569,0
1983-05-05,3.4205,3.437,3.3955,3.437,1730961,0
1983-05-06,3.5363,3.6357,3.437,3.5945,2594509,0
1983-05-09,3.5778,3.6192,3.5198,3.5778,1388051,0
1983-05-10,3.5863,3.6028,3.5611,3.5863,1975344,0
1983-05-11,3.5611,3.5945,3.5198,3.5284,1758010,0
1983-05-12,3.4951,3.5284,3.4453,3.4702,1346521,0
1983-05-13,3.4622,3.4622,3.4453,3.4622,4788160,0
1983-05-16,3.4205,3.4453,3.3955,3.3955,6622476,0
1983-05-17,3.3955,3.412,3.3792,3.412,2070972,0
1983-05-18,3.3955,3.437,3.3792,3.3875,2574227,0
1983-05-19,3.3955,3.4205,3.3377,3.3458,2055518,0
1983-05-20,3.3296,3.3377,3.2716,3.321,2196546,0
1983-05-23,3.2629,3.3296,3.2629,3.2716,4175755,0
1983-05-24,3.2796,3.3626,3.2629,3.3626,4674178,0
1983-05-25,3.3875,3.4205,3.3543,3.404,2873667,0
1983-05-26,3.437,3.4951,3.412,3.4785,3648355,0
1983-05-27,3.4785,3.5198,3.4785,3.4868,1844944,0
1983-05-31,3.4702,3.5116,3.412,3.4287,1715509,0
1983-06-01,3.437,3.4702,3.412,3.4622,1275041,0
1983-06-02,3.4622,3.4702,3.4205,3.4453,1250890,0
1983-06-03,3.4453,3.4622,3.4287,3.4453,1313680,0
1983-06-06,3.437,3.4453,3.3955,3.4287,918608,0
1983-06-07,3.4287,3.4702,3.3955,3.404,1782158,0
1983-06-08,3.404,3.404,3.3543,3.3543,1352315,0
1983-06-09,3.3792,3.404,3.3377,3.3875,591156,0
1983-06-10,3.404,3.412,3.3296,3.3458,2010120,0
1983-06-13,3.3626,3.4205,3.3377,3.3955,4090753,0
1983-06-14,3.412,3.4622,3.3875,3.3955,2905545,0
1983-06-15,3.3955,3.4951,3.3792,3.4951,3861826,0
1983-06-16,3.5363,3.5945,3.5363,3.5611,3187603,0
1983-06-17,3.5695,3.5695,3.4868,3.5032,2054554,0
1983-06-20,3.5198,3.5198,3.4868,3.4868,903154,0
1983-06-21,3.4868,3.4868,3.4287,3.4622,1351349,0
1983-06-22,3.4453,3.4785,3.412,3.412,3388516,0
1983-06-23,3.412,3.437,3.404,3.4287,1422829,0
1983-06-24,3.437,3.4622,3.4205,3.4453,1788918,0
1983-06-27,3.4453,3.4453,3.3955,3.4287,1336855,0
1983-06-28,3.4205,3.4622,3.3875,3.3955,1544536,0
1983-06-29,3.3955,3.4205,3.3875,3.404,1028728,0
1983-06-30,3.4287,3.4702,3.3875,3.4702,1550333,0
1983-07-01,3.4453,3.4453,3.3955,3.437,1209357,0
1983-07-05,3.412,3.4205,3.3626,3.3955,2896849,0
1983-07-06,3.3875,3.404,3.3543,3.3875,2435133,0
1983-07-07,3.3626,3.3955,3.3458,3.3792,939858,0
1983-07-08,3.3543,3.3955,3.3543,3.3792,528368,0
1983-07-11,3.3377,3.3458,3.2964,3.3127,2106715,0
1983-07-12,3.3047,3.3377,3.2548,3.2629,2798321,0
1983-07-13,3.2629,3.3127,3.2629,3.2964,983323,0
1983-07-14,3.321,3.3792,3.3127,3.3377,1247994,0
1983-07-15,3.3458,3.3458,3.2716,3.2796,1302086,0
1983-07-18,3.2716,3.2716,3.1969,3.2301,1572549,0
1983-07-19,3.2548,3.3047,3.2465,3.2796,1455668,0
1983-07-20,3.321,3.3296,3.2548,3.2964,3857961,0
1983-07-21,3.3047,3.3127,3.2301,3.2716,3091006,0
1983-07-22,3.2796,3.3296,3.2301,3.321,1937677,0
1983-07-25,3.3047,3.321,3.2629,3.3127,897360,0
1983-07-26,3.2964,3.3127,3.2716,3.3047,1401578,0
1983-07-27,3.3296,3.3296,3.2382,3.2465,1266346,0
1983-07-28,3.2465,3.2716,3.2301,3.2629,968839,0
1983-07-29,3.2548,3.2964,3.2382,3.2548,664565,0
1983-08-01,3.2465,3.2629,3.2382,3.2382,807521,0
1983-08-02,3.2301,3.3127,3.2135,3.2716,1179412,0
1983-08-03,3.2716,3.2796,3.1969,3.2629,3202088,0
1983-08-04,3.2629,3.2716,3.114,3.139,4037624,0
1983-08-05,3.139,3.1471,3.0728,3.081,6131783,0
1983-08-08,3.0145,3.0231,2.9652,3.0064,2439960,0
1983-08-09,3.0064,3.081,2.9899,3.081,1170718,0
1983-08-10,3.0314,3.081,3.0314,3.081,1505898,0
1983-08-11,3.081,3.081,2.9071,2.9485,5855524,0
1983-08-12,2.9485,2.9899,2.8986,2.9816,2920999,0
1983-08-15,3.0562,3.081,2.9485,2.9566,5716428,0
1983-08-16,2.8821,2.8821,2.8324,2.8324,8394975,0
1983-08-17,2.8324,2.8574,2.7828,2.7995,4806512,0
1983-08-18,2.7995,2.8158,2.7661,2.7746,4655826,0
1983-08-19,2.7909,2.8158,2.7661,2.7746,3568181,0
1983-08-22,2.9071,2.9318,2.8574,2.9318,4946574,0
1983-08-23,2.9652,3.0064,2.9318,2.9652,3555622,0
1983-08-24,2.998,3.0231,2.9485,2.9652,3101631,0
1983-08-25,2.9816,3.0064,2.9318,2.9566,4086887,0
1983-08-26,2.9485,2.9566,2.9153,2.9485,2495024,0
1983-08-29,2.9404,2.9404,2.8489,2.9153,2553943,0
1983-08-30,2.9153,2.9236,2.8489,2.8738,5431478,0
1983-08-31,2.8656,2.9153,2.8489,2.9071,1687497,0
1983-09-01,2.9236,2.9485,2.9071,2.9485,2105748,0
1983-09-02,2.9485,2.9652,2.9153,2.9566,2018813,0
1983-09-06,3.0145,3.0145,2.9404,2.9566,5498126,0
1983-09-07,2.9899,3.0231,2.9652,2.9816,3849266,0
1983-09-08,2.9816,3.0728,2.9566,3.0728,2108645,0
1983-09-09,3.0728,3.3047,3.0396,3.0728,1031624,0
1983-09-12,3.1969,3.2218,3.0892,3.1058,3071687,0
1983-09-13,3.1058,3.114,3.0728,3.0728,1395782,0
1983-09-14,3.0892,3.1058,3.0728,3.081,1240266,0
1983-09-15,3.0973,3.1224,3.081,3.0973,989122,0
1983-09-16,3.114,3.2301,3.1058,3.1969,1484651,0
1983-09-19,3.2135,3.2964,3.1888,3.2629,1943466,0
1983-09-20,3.2964,3.3377,3.2796,3.3127,1790850,0
1983-09-21,3.2964,3.3296,3.2629,3.3127,1772499,0
1983-09-22,3.3047,3.3955,3.3047,3.3707,4288769,0
1983-09-23,3.3707,3.404,3.2629,3.3792,4397921,0
1983-09-26,3.3955,3.4205,3.3458,3.3955,3099698,0
1983-09-27,3.3955,3.404,3.3127,3.3296,3234930,0
1983-09-28,3.3047,3.3047,3.2465,3.2629,1881648,0
1983-09-29,3.2629,3.2796,3.2218,3.2382,591156,0
1983-09-30,3.2465,3.2465,3.1969,3.2301,612404,0
1983-10-03,3.1969,3.2301,3.1801,3.2301,1166852,0
1983-10-04,3.2382,3.2465,3.2135,3.2301,882867,0
1983-10-05,3.2301,3.2716,3.2135,3.2716,1509763,0
1983-10-06,3.2796,3.3377,3.2716,3.3377,2149217,0
1983-10-07,3.3458,3.3792,3.2964,3.3047,2310528,0
1983-10-10,3.2629,3.2716,3.2382,3.2716,787239,0
1983-10-11,3.2548,3.2548,3.1721,3.1801,1223845,0
1983-10-12,3.1638,3.1969,3.1554,3.1801,804628,0
1983-10-13,3.1721,3.1969,3.1554,3.1969,2940318,0
1983-10-14,3.1888,3.1969,3.1638,3.1888,1289529,0
1983-10-17,3.1969,3.2301,3.1801,3.1969,652976,0
1983-10-18,3.1801,3.2382,3.1554,3.1721,1462429,0
1983-10-19,3.1554,3.2465,3.1471,3.2135,1852672,0
1983-10-20,3.1888,3.1969,3.1471,3.1554,851959,0
1983-10-21,3.1471,3.1471,3.0396,3.081,1782158,0
1983-10-24,3.0643,3.0728,3.0145,3.0314,1000711,0
1983-10-25,3.081,3.0973,3.0314,3.081,1639197,0
1983-10-26,3.0973,3.0973,3.0396,3.0478,975597,0
1983-10-27,3.0728,3.0728,2.9485,2.9566,2857248,0
1983-10-28,2.9734,2.9734,2.9236,2.9566,1232541,0
1983-10-31,2.9566,2.9566,2.8904,2.9236,3152826,0
1983-11-01,2.9318,2.9404,2.8904,2.9071,3702443,0
1983-11-02,2.9318,3.0478,2.9318,3.0396,3448401,0
1983-11-03,3.0643,3.0728,3.0314,3.0314,1622779,0
1983-11-04,3.0314,3.114,3.0064,3.114,1429588,0
1983-11-07,3.1554,3.2465,3.1554,3.2301,2541385,0
1983-11-08,3.2301,3.2301,3.1554,3.1721,1955060,0
1983-11-09,3.1721,3.2465,3.1638,3.2135,1457606,0
1983-11-10,3.2301,3.2629,3.2301,3.2465,1331062,0
1983-11-11,3.2548,3.2964,3.2465,3.288,1073159,0
1983-11-14,3.2964,3.3127,3.2465,3.2548,2079666,0
1983-11-15,3.2465,3.2465,3.1471,3.1888,1874888,0
1983-11-16,3.2135,3.2218,3.1721,3.1888,1219015,0
1983-11-17,3.2135,3.2716,3.1638,3.2629,4469400,0
1983-11-18,3.2465,3.2465,3.1888,3.2301,1326234,0
1983-11-21,3.1721,3.288,3.1721,3.288,3738183,0
1983-11-22,3.3047,3.3047,3.2629,3.288,3246523,0
1983-11-23,3.2716,3.288,3.2548,3.2716,2348198,0
1983-11-25,3.2964,3.3127,3.288,3.3127,1546469,0
1983-11-28,3.3047,3.3127,3.2629,3.2716,1983073,0
1983-11-29,3.288,3.3127,3.2716,3.3127,1394817,0
1983-11-30,3.321,3.3626,3.2964,3.3377,2742303,0
1983-12-01,3.3296,3.3707,3.3127,3.321,1993698,0
1983-12-02,3.321,3.3955,3.3127,3.3875,1752215,0
1983-12-05,3.3792,3.4702,3.3626,3.4453,2713321,0
1983-12-06,3.4702,3.5116,3.4622,3.4622,2727812,0
1983-12-07,3.4622,3.5611,3.4622,3.5611,4286837,0
1983-12-08,3.5531,3.6357,3.5448,3.5945,5540627,0
1983-12-09,3.5611,3.5611,3.5284,3.5448,2876566,0
1983-12-12,3.5448,3.5448,3.4785,3.4951,1417031,0
1983-12-13,3.4951,3.5863,3.4868,3.5611,3039810,0
1983-12-14,3.5611,3.5863,3.5363,3.5448,1423794,0
1983-12-15,3.5448,3.5531,3.5363,3.5448,2753893,0
1983-12-16,3.5284,3.5284,3.4622,3.5116,2493090,0
1983-12-19,3.5116,3.6028,3.5116,3.5611,1517492,0
1983-12-20,3.5448,3.6028,3.5363,3.5531,1540672,0
1983-12-21,3.5363,3.5945,3.5198,3.5695,2675648,0
1983-12-22,3.6028,3.6192,3.5863,3.6111,3031115,0
1983-12-23,3.6028,3.6111,3.5945,3.6028,1628573,0
1983-12-27,3.6028,3.6192,3.5945,3.6192,1062533,0
1983-12-28,3.6111,3.6192,3.5363,3.5363,959176,0
1983-12-29,3.5531,3.5531,3.5198,3.5363,1052875,0
1983-12-30,3.5284,3.5611,3.5198,3.5284,808491,0
1984-01-03,3.5198,3.5198,3.4205,3.4205,1258620,0
1984-01-04,3.437,3.6357,3.437,3.6192,3037878,0
1984-01-05,3.7102,3.7271,3.6357,3.6608,4822934,0
1984-01-06,3.6357,3.6608,3.6111,3.6278,2238081,0
1984-01-09,3.6278,3.6939,3.6192,3.669,3117085,0
1984-01-10,3.6442,3.7435,3.6442,3.6857,3272602,0
1984-01-11,3.6608,3.7102,3.6608,3.6857,2243877,0
1984-01-12,3.6857,3.7685,3.6857,3.7435,2901682,0
1984-01-13,3.7518,3.7849,3.7351,3.76,3790345,0
1984-01-16,3.7685,3.7849,3.7018,3.7435,3805802,0
1984-01-17,3.7435,3.7518,3.7102,3.7435,1386125,0
1984-01-18,3.7351,3.7518,3.6192,3.7018,5543522,0
1984-01-19,3.7018,3.7188,3.6192,3.6192,2600308,0
1984-01-20,3.6357,3.6772,3.5531,3.669,5417952,0
1984-01-23,3.6608,3.7102,3.6278,3.6772,2898785,0
1984-01-24,3.6772,3.7435,3.6772,3.6857,4195074,0
1984-01-25,3.7018,3.76,3.6939,3.6939,4278143,0
1984-01-26,3.76,3.7685,3.6772,3.6939,3191459,0
1984-01-27,3.6939,3.6939,3.6357,3.6857,2137621,0
1984-01-30,3.6857,3.6939,3.5778,3.5945,1856536,0
1984-01-31,3.6111,3.669,3.5778,3.6357,1562889,0
1984-02-01,3.6357,3.6857,3.5611,3.5611,2944181,0
1984-02-02,3.5695,3.669,3.5695,3.6608,3380789,0
1984-02-03,3.6357,3.669,3.5695,3.5695,2995378,0
1984-02-06,3.4951,3.5531,3.4785,3.5032,2193648,0
1984-02-07,3.4868,3.5363,3.4287,3.5363,4541842,0
1984-02-08,3.5363,3.5363,3.3707,3.404,4996804,0
1984-02-09,3.404,3.4536,3.3626,3.3626,4163198,0
1984-02-10,3.3707,3.404,3.3626,3.3707,1622779,0
1984-02-13,3.3458,3.404,3.3458,3.3955,2297968,0
1984-02-14,3.3955,3.4785,3.3955,3.4785,1740623,0
1984-02-15,3.5363,3.5363,3.4536,3.4622,4225016,0
1984-02-16,3.4536,3.4702,3.4287,3.4702,1125316,0
1984-02-17,3.4702,3.4702,3.3955,3.3955,1412204,0
1984-02-21,3.3955,3.412,3.3377,3.3458,663599,0
1984-02-22,3.3875,3.412,3.3377,3.3707,1962787,0
1984-02-23,3.404,3.4205,3.3543,3.404,3170210,0
1984-02-24,3.3875,3.5363,3.3875,3.5363,3271636,0
1984-02-27,3.5116,3.5116,3.4622,3.4868,1676872,0
1984-02-28,3.4785,3.4785,3.3543,3.3955,2243877,0
1984-02-29,3.3955,3.437,3.3875,3.412,1567717,0
1984-03-01,3.3875,3.4536,3.3543,3.3543,2029437,0
1984-03-02,3.3543,3.437,3.3543,3.412,1655623,0
1984-03-05,3.412,3.4205,3.3875,3.3955,1742555,0
1984-03-06,3.3955,3.4951,3.3955,3.4702,1653687,0
1984-03-07,3.4702,3.4785,3.437,3.4702,1646926,0
1984-03-08,3.4622,3.4622,3.4205,3.4287,2214901,0
1984-03-09,3.4287,3.437,3.404,3.4205,1598632,0
1984-03-12,3.437,3.669,3.437,3.6442,3983534,0
1984-03-13,3.6442,3.6772,3.6278,3.6278,3112256,0
1984-03-14,3.6442,3.7188,3.6278,3.6857,3760400,0
1984-03-15,3.669,3.6939,3.6278,3.6357,1367769,0
1984-03-16,3.7435,3.7518,3.6857,3.7188,6726799,0
1984-03-19,3.6939,3.7435,3.6857,3.7435,1695228,0
1984-03-20,3.7435,3.76,3.7351,3.76,3591359,0
1984-03-21,3.76,3.7849,3.7351,3.7685,2328882,0
1984-03-22,3.7518,3.7518,3.669,3.6939,2039098,0
1984-03-23,3.6772,3.7102,3.6608,3.7102,3461928,0
1984-03-26,3.7435,3.818,3.7351,3.7685,5607276,0
1984-03-27,3.76,3.7849,3.7518,3.76,1731926,0
1984-03-28,3.7518,3.9506,3.7518,3.9506,5479771,0
1984-03-29,3.9506,3.9672,3.9091,3.9587,3573976,0
1984-03-30,3.9506,3.9506,3.8264,3.851,1821760,0
1984-04-02,3.8595,3.8846,3.8013,3.851,2194614,0
1984-04-03,3.851,3.851,3.818,3.8264,2037167,0
1984-04-04,3.8346,3.8846,3.8346,3.8595,1128217,0
1984-04-05,3.851,3.8761,3.8096,3.8096,1564821,0
1984-04-06,3.8096,3.8761,3.8096,3.851,3183734,0
1984-04-09,3.8429,3.851,3.7351,3.7351,2799292,0
1984-04-10,3.7351,3.8096,3.7351,3.7685,2498884,0
1984-04-11,3.7767,3.7849,3.4622,3.4622,12505046,0
1984-04-12,3.4622,3.5284,3.3707,3.5284,14743127,0
1984-04-13,3.5284,3.5611,3.4205,3.4622,4964928,0
1984-04-16,3.4536,3.4702,3.4287,3.4702,1922220,0
1984-04-17,3.4785,3.5448,3.4702,3.5363,3543067,0
1984-04-18,3.5284,3.5611,3.5284,3.5363,1851706,0
1984-04-19,3.5363,3.5863,3.5363,3.5531,2835032,0
1984-04-23,3.5695,3.6028,3.5611,3.5611,1649823,0
1984-04-24,3.5695,3.669,3.5611,3.6357,2948044,0
1984-04-25,3.6357,3.7271,3.6357,3.7271,3655111,0
1984-04-26,3.7351,3.7518,3.7018,3.7018,4160298,0
1984-04-27,3.7018,3.7018,3.5945,3.5945,1758010,0
1984-04-30,3.5945,3.6028,3.5198,3.5611,4707988,0
1984-05-01,3.5531,3.5863,3.5032,3.5284,2294104,0
1984-05-02,3.5032,3.5363,3.4951,3.5198,3291924,0
1984-05-03,3.5198,3.5198,3.4702,3.4868,1821760,0
1984-05-04,3.4785,3.5284,3.4702,3.4868,3876311,0
1984-05-07,3.4951,3.5363,3.4951,3.5284,1914492,0
1984-05-08,3.5284,3.5945,3.5284,3.5945,2498884,0
1984-05-09,3.5945,3.5945,3.5363,3.5448,1745452,0
1984-05-10,3.5611,3.5863,3.5198,3.5448,2916171,0
1984-05-11,3.5363,3.5448,3.4622,3.4868,2403257,0
1984-05-14,3.4868,3.4868,3.4205,3.4205,2464108,0
1984-05-15,3.4205,3.437,3.3875,3.4205,3840573,0
1984-05-16,3.412,3.437,3.3955,3.4205,2436099,0
1984-05-17,3.3707,3.3955,3.3296,3.3626,3511189,0
1984-05-18,3.3707,3.3875,3.3377,3.3626,2457348,0
1984-05-21,3.3626,3.3626,3.2382,3.2382,2205242,0
1984-05-22,3.2052,3.2218,3.1471,3.1554,3671532,0
1984-05-23,3.1554,3.1888,3.1471,3.1554,2570363,0
1984-05-24,3.1554,3.1721,3.0728,3.1058,1928981,0
1984-05-25,3.0892,3.1554,3.0728,3.0973,1624709,0
1984-05-29,3.114,3.1309,2.998,3.0231,1165888,0
1984-05-30,3.0231,3.1058,2.9734,3.081,2678550,0
1984-05-31,3.081,3.0973,3.0314,3.0892,1457606,0
1984-06-01,3.1058,3.1638,3.1058,3.1638,1619880,0
1984-06-04,3.1721,3.2301,3.1721,3.2218,2871734,0
1984-06-05,3.2218,3.2548,3.2135,3.2548,2281549,0
1984-06-06,3.2382,3.2716,3.2052,3.2218,2138591,0
1984-06-07,3.2218,3.2218,3.139,3.1471,4346725,0
1984-06-08,3.139,3.1471,3.0314,3.0314,2284446,0
1984-06-11,3.0396,3.0643,3.0064,3.0064,3345047,0
1984-06-12,3.0145,3.0231,2.9652,2.9652,3355671,0
1984-06-13,2.9734,2.998,2.9566,2.9734,2044892,0
1984-06-14,2.9816,3.0064,2.9485,2.9816,982360,0
1984-06-15,2.9734,3.0314,2.9566,2.9566,3045606,0
1984-06-18,2.9734,2.9734,2.9153,2.9734,5316530,0
1984-06-19,2.9816,2.998,2.9404,2.9566,1293394,0
1984-06-20,2.9318,2.9485,2.8656,2.9071,2495984,0
1984-06-21,2.9318,2.9652,2.8904,2.9404,3681194,0
1984-06-22,2.9404,2.9485,2.8489,2.8986,2265125,0
1984-06-25,2.8986,2.8986,2.7995,2.8077,4163198,0
1984-06-26,2.8158,2.8158,2.7329,2.7329,5868079,0
1984-06-27,2.7579,2.7661,2.675,2.7001,3667672,0
1984-06-28,2.7001,2.8324,2.6916,2.8077,2149217,0
1984-06-29,2.8324,2.8738,2.8241,2.8407,1913526,0
1984-07-02,2.8738,2.8738,2.7746,2.7995,2218762,0
1984-07-03,2.7995,2.8407,2.7995,2.8407,979464,0
1984-07-05,2.8738,2.8821,2.8241,2.8324,1585107,0
1984-07-06,2.8241,2.8324,2.7995,2.7995,1607324,0
1984-07-09,2.7746,2.9153,2.7414,2.9153,1439251,0
1984-07-10,2.9153,2.9153,2.8489,2.8821,1657552,0
1984-07-11,2.8656,2.8656,2.8158,2.8158,809460,0
1984-07-12,2.8158,2.8324,2.7995,2.8077,1278902,0
1984-07-13,2.8241,2.8324,2.8077,2.8241,1301120,0
1984-07-16,2.8489,2.8904,2.8158,2.8821,1709712,0
1984-07-17,2.8738,2.8738,2.7995,2.7995,1015197,0
1984-07-18,2.8489,2.8489,2.7579,2.7828,758263,0
1984-07-19,2.7995,2.7995,2.7579,2.7661,623032,0
1984-07-20,2.7579,2.7661,2.6253,2.642,1987899,0
1984-07-23,2.6253,2.6585,2.584,2.6585,2426436,0
1984-07-24,2.7001,2.7001,2.6171,2.6253,988153,0
1984-07-25,2.6007,2.6585,2.5921,2.5921,3412662,0
1984-07-26,2.6007,2.6253,2.5674,2.6171,6309513,0
1984-07-27,2.6171,2.6253,2.5921,2.6253,2250638,0
1984-07-30,2.6338,2.642,2.5921,2.5921,1419928,0
1984-07-31,2.5921,2.6503,2.5921,2.6338,1505898,0
1984-08-01,2.6585,2.7414,2.6585,2.7247,2012053,0
1984-08-02,2.7497,2.9404,2.7497,2.9318,5487500,0
1984-08-03,3.0643,3.081,2.9816,2.9899,6265080,0
1984-08-06,2.9899,3.0478,2.9236,2.9485,2543318,0
1984-08-07,2.9071,2.9566,2.8324,2.8324,2279616,0
1984-08-08,2.8489,2.8656,2.6834,2.7497,1531980,0
1984-08-09,2.7497,3.0064,2.7497,2.9816,3782613,0
1984-08-10,3.0643,3.0728,2.9652,2.9899,2727812,0
1984-08-13,2.9816,2.998,2.9404,2.9899,1228676,0
1984-08-14,3.0145,3.0145,2.8904,2.8986,1472090,0
1984-08-15,2.8904,2.9404,2.8738,2.8821,1752215,0
1984-08-16,2.8738,2.9566,2.8656,2.9404,2229390,0
1984-08-17,2.9566,2.9816,2.8904,2.9071,859683,0
1984-08-20,2.9236,2.9566,2.9236,2.9566,1049976,0
1984-08-21,2.9652,3.0145,2.9652,3.0064,2525933,0
1984-08-22,3.0231,3.0314,2.9899,3.0064,2904578,0
1984-08-23,3.0064,3.0231,2.9899,2.998,1120487,0
1984-08-24,3.0064,3.0064,2.9652,2.9899,708032,0
1984-08-27,2.998,3.0643,2.9816,3.0643,745706,0
1984-08-28,3.0643,3.0643,2.998,3.0231,1199695,0
1984-08-29,3.0145,3.0231,2.9816,2.9816,3257147,0
1984-08-30,2.9899,3.0064,2.9652,2.9816,982360,0
1984-08-31,2.998,2.998,2.9652,2.9816,596949,0
1984-09-04,2.9899,3.0145,2.9899,3.0064,860650,0
1984-09-05,2.9899,2.9899,2.9236,2.9318,1998526,0
1984-09-06,2.9236,2.9318,2.9071,2.9318,2072903,0
1984-09-07,2.9236,2.9318,2.8158,2.8241,2317288,0
1984-09-10,2.8077,2.8407,2.7661,2.8324,1994667,0
1984-09-11,2.8489,2.8904,2.8324,2.8489,1346521,0
1984-09-12,2.8489,2.9485,2.8489,2.9485,1173617,0
1984-09-13,2.9652,3.0145,2.9404,3.0145,1327199,0
1984-09-14,2.642,2.6585,2.6007,2.642,15764125,0
1984-09-17,2.6585,2.6916,2.6503,2.6585,5353234,0
1984-09-18,2.6585,2.6585,2.6338,2.642,3685056,0
1984-09-19,2.642,2.6503,2.6007,2.6007,5447896,0
1984-09-20,2.6007,2.6338,2.5921,2.6253,5110785,0
1984-09-21,2.6253,2.7828,2.6253,2.6585,8066554,0
1984-09-24,2.675,2.7247,2.675,2.7166,2137621,0
1984-09-25,2.7414,2.7497,2.6916,2.6916,2481497,0
1984-09-26,2.6916,2.7414,2.6916,2.7079,1788918,0
1984-09-27,2.7247,2.7414,2.7166,2.7247,1417998,0
1984-09-28,2.7247,2.7247,2.6503,2.6834,2344331,0
1984-10-01,2.6585,2.675,2.642,2.6585,1809204,0
1984-10-02,2.675,2.6834,2.642,2.6585,2350131,0
1984-10-03,2.6503,2.6503,2.6253,2.6338,2265125,0
1984-10-04,2.6253,2.642,2.584,2.5921,4906972,0
1984-10-05,2.6007,2.6007,2.3854,2.4185,10161680,0
1984-10-08,2.41,2.41,2.3438,2.3933,4307121,0
1984-10-09,2.3933,2.41,2.3438,2.3522,4452012,0
1984-10-10,2.3688,2.5179,2.22,2.3355,6680434,0
1984-10-11,2.4514,2.4598,2.3769,2.41,6894873,0
1984-10-12,2.4185,2.4351,2.3438,2.3688,5558013,0
1984-10-15,2.3769,2.3933,2.3522,2.3688,3101631,0
1984-10-16,2.3769,2.3769,2.3107,2.319,3736249,0
1984-10-17,2.319,2.319,2.2526,2.2859,4202801,0
1984-10-18,2.2694,2.4598,2.2612,2.4598,6163658,0
1984-10-19,2.4598,2.5921,2.4432,2.4682,2509511,0
1984-10-22,2.4514,2.4927,2.4432,2.4514,2203306,0
1984-10-23,2.4598,2.4682,2.4432,2.4682,1947331,0
1984-10-24,2.4598,2.526,2.4598,2.5179,3491869,0
1984-10-25,2.5344,2.5344,2.4351,2.4432,2711392,0
1984-10-26,2.4351,2.4432,2.3522,2.3854,5535794,0
1984-10-29,2.3769,2.4019,2.3688,2.3854,2052617,0
1984-10-30,2.3769,2.3769,2.3438,2.3688,1794715,0
1984-10-31,2.3769,2.3854,2.3522,2.3854,1217086,0
1984-11-01,2.3769,2.4019,2.3688,2.3769,2981851,0
1984-11-02,2.3933,2.4927,2.3854,2.4514,4243372,0
1984-11-05,2.4598,2.5179,2.4514,2.5179,3682160,0
1984-11-06,2.526,2.5674,2.5094,2.5674,5345507,0
1984-11-07,2.5674,2.6171,2.551,2.5921,3149925,0
1984-11-08,2.5921,2.6338,2.584,2.5921,3158618,0
1984-11-09,2.6253,2.6253,2.5674,2.5674,1062533,0
1984-11-12,2.5756,2.584,2.551,2.5674,1084750,0
1984-11-13,2.5756,2.584,2.551,2.5592,1122420,0
1984-11-14,2.551,2.5674,2.5094,2.551,1410270,0
1984-11-15,2.526,2.526,2.4764,2.5012,2074837,0
1984-11-16,2.5094,2.5179,2.4682,2.4682,1292426,0
1984-11-19,2.4764,2.4764,2.41,2.41,1487545,0
1984-11-20,2.41,2.4351,2.4019,2.41,1278902,0
1984-11-21,2.4019,2.4019,2.3355,2.3769,2650538,0
1984-11-23,2.3854,2.3854,2.3688,2.3769,2902648,0
1984-11-26,2.3769,2.4185,2.3522,2.3933,3467721,0
1984-11-27,2.4019,2.4514,2.3933,2.4351,1531980,0
1984-11-28,2.4351,2.4432,2.3769,2.3933,1612151,0
1984-11-29,2.4019,2.4185,2.3769,2.3854,2122166,0
1984-11-30,2.3854,2.3933,2.3438,2.3769,2046824,0
1984-12-03,2.3688,2.3769,2.319,2.3355,2184954,0
1984-12-04,2.3522,2.3688,2.3273,2.3355,1878752,0
1984-12-05,2.3438,2.3438,2.2777,2.2939,1563859,0
1984-12-06,2.2939,2.3522,2.2777,2.3522,2635082,0
1984-12-07,2.3522,2.3522,2.319,2.3273,1185208,0
1984-12-10,2.3107,2.3273,2.2777,2.2939,1314644,0
1984-12-11,2.3107,2.319,2.2859,2.3107,968839,0
1984-12-12,2.3107,2.3107,2.2362,2.2859,1528112,0
1984-12-13,2.2859,2.2859,2.1782,2.2033,2742303,0
1984-12-14,2.2114,2.2526,2.2033,2.22,3590397,0
1984-12-17,2.2114,2.2939,2.1616,2.2694,3289988,0
1984-12-18,2.3107,2.3769,2.3107,2.3769,7570064,0
1984-12-19,2.3854,2.4019,2.3688,2.3854,3053331,0
1984-12-20,2.3854,2.3854,2.3107,2.319,1495273,0
1984-12-21,2.3107,2.319,2.2277,2.2694,2171427,0
1984-12-24,2.2694,2.3769,2.2612,2.3769,3270672,0
1984-12-26,2.3769,2.3854,2.3355,2.3355,2311490,0
1984-12-27,2.3688,2.3769,2.3355,2.3522,3476416,0
1984-12-28,2.3522,2.3854,2.3522,2.3854,3321865,0
1984-12-31,2.3769,2.41,2.3688,2.3854,2623489,0
1985-01-02,2.3854,2.3933,2.3688,2.3854,1425724,0
1985-01-03,2.3769,2.4019,2.3688,2.3769,2381045,0
1985-01-04,2.3688,2.3854,2.3688,2.3854,1425724,0
1985-01-07,2.4019,2.4351,2.3688,2.3688,2424507,0
1985-01-08,2.3688,2.3854,2.3107,2.3107,2239046,0
1985-01-09,2.3107,2.3522,2.3107,2.3438,1258620,0
1985-01-10,2.3355,2.3355,2.2859,2.3107,3190495,0
1985-01-11,2.3107,2.3107,2.2526,2.2612,2245808,0
1985-01-14,2.2612,2.319,2.2362,2.3107,3457094,0
1985-01-15,2.3273,2.3355,2.2777,2.319,2429335,0
1985-01-16,2.3273,2.3355,2.2939,2.319,5878707,0
1985-01-17,2.3355,2.3688,2.319,2.3522,2169498,0
1985-01-18,2.3522,2.3522,2.2777,2.3438,5982062,0
1985-01-21,2.3438,2.4846,2.3438,2.4682,2853384,0
1985-01-22,2.5094,2.5179,2.4264,2.4927,3833808,0
1985-01-23,2.4927,2.584,2.4846,2.5674,4934016,0
1985-01-24,2.5674,2.6669,2.5592,2.584,3258111,0
1985-01-25,2.584,2.6253,2.5756,2.6007,1795681,0
1985-01-28,2.6089,2.6171,2.5674,2.5756,1844944,0
1985-01-29,2.6007,2.642,2.584,2.642,3114188,0
1985-01-30,2.6585,2.6669,2.5756,2.6089,3586531,0
1985-01-31,2.584,2.6089,2.5674,2.5756,2603204,0
1985-02-01,2.584,2.6089,2.5674,2.6007,1278902,0
1985-02-04,2.584,2.6171,2.5756,2.6007,1689427,0
1985-02-05,2.6007,2.6089,2.5423,2.5592,1886476,0
1985-02-06,2.5756,2.5756,2.5423,2.5592,1192933,0
1985-02-07,2.551,2.5756,2.5423,2.5674,1815963,0
1985-02-08,2.6089,2.675,2.5674,2.675,2756789,0
1985-02-11,2.6669,2.6669,2.584,2.6089,2130862,0
1985-02-12,2.6007,2.6007,2.5179,2.5179,1936709,0
1985-02-13,2.526,2.5592,2.5094,2.526,1769602,0
1985-02-14,2.5179,2.5423,2.4927,2.4927,2413882,0
1985-02-15,2.5094,2.5179,2.4598,2.4682,1868128,0
1985-02-19,2.4598,2.4598,2.4351,2.4514,1159126,0
1985-02-20,2.4514,2.5094,2.4351,2.4598,2065179,0
1985-02-21,2.4514,2.4514,2.4264,2.4264,3097766,0
1985-02-22,2.4432,2.4927,2.4351,2.4598,1943466,0
1985-02-25,2.4432,2.4927,2.4351,2.4682,1726134,0
1985-02-26,2.4846,2.551,2.4019,2.551,2448654,0
1985-02-27,2.551,2.551,2.5094,2.526,2191715,0
1985-02-28,2.5179,2.5423,2.5179,2.5423,1204524,0
1985-03-01,2.526,2.5592,2.5179,2.526,2598377,0
1985-03-04,2.526,2.526,2.4846,2.4927,1241231,0
1985-03-05,2.5012,2.5012,2.4682,2.4927,1068330,0
1985-03-06,2.4846,2.4846,2.4432,2.4514,1325272,0
1985-03-07,2.4351,2.4514,2.3769,2.3854,2323084,0
1985-03-08,2.4019,2.4514,2.3933,2.4351,1442145,0
1985-03-11,2.4514,2.4514,2.4264,2.4264,799798,0
1985-03-12,2.4264,2.4514,2.41,2.4264,1637269,0
1985-03-13,2.4351,2.4351,2.3769,2.4019,1137873,0
1985-03-14,2.3933,2.41,2.3933,2.4019,596949,0
1985-03-15,2.4019,2.4019,2.3688,2.3688,2044892,0
1985-03-18,2.3769,2.3769,2.2694,2.2694,2096085,0
1985-03-19,2.2694,2.319,2.2362,2.2939,3257147,0
1985-03-20,2.3107,2.3273,2.2939,2.319,4846117,0
1985-03-21,2.319,2.319,2.2859,2.2939,1112762,0
1985-03-22,2.2939,2.3355,2.2859,2.319,3317036,0
1985-03-25,2.3273,2.3355,2.3107,2.3273,1227710,0
1985-03-26,2.3273,2.3769,2.319,2.3688,727353,0
1985-03-27,2.3854,2.41,2.3769,2.41,1381292,0
1985-03-28,2.4019,2.4682,2.4019,2.4432,2485359,0
1985-03-29,2.4351,2.4846,2.4351,2.4598,1298223,0
1985-04-01,2.5179,2.551,2.4846,2.5423,1257654,0
1985-04-02,2.5423,2.5592,2.5179,2.526,1971481,0
1985-04-03,2.526,2.526,2.4432,2.4682,1272141,0
1985-04-04,2.4682,2.4682,2.4351,2.4432,1158160,0
1985-04-08,2.4432,2.4598,2.4264,2.4432,1058666,0
1985-04-09,2.4432,2.4432,2.3688,2.3769,2567465,0
1985-04-10,2.3688,2.3769,2.319,2.3522,2090292,0
1985-04-11,2.4019,2.4682,2.3933,2.4598,2984749,0
1985-04-12,2.4682,2.4846,2.4432,2.4598,666497,0
1985-04-15,2.4846,2.5094,2.4682,2.4927,2381045,0
1985-04-16,2.526,2.5674,2.4927,2.5423,4963961,0
1985-04-17,2.5423,2.584,2.4598,2.5674,5454660,0
1985-04-18,2.5756,2.5756,2.5179,2.5423,2142452,0
1985-04-19,2.526,2.5592,2.5179,2.526,1608289,0
1985-04-22,2.551,2.551,2.526,2.526,1266346,0
1985-04-23,2.5423,2.551,2.5179,2.551,1518455,0
1985-04-24,2.5423,2.551,2.526,2.551,1203556,0
1985-04-25,2.551,2.5592,2.526,2.5423,1485615,0
1985-04-26,2.5423,2.5592,2.5423,2.5423,1978246,0
1985-04-29,2.526,2.551,2.5094,2.5423,885768,0
1985-04-30,2.5423,2.5423,2.4514,2.4514,1486578,0
1985-05-01,2.4598,2.4598,2.4264,2.4351,1811132,0
1985-05-02,2.4264,2.4351,2.4019,2.41,808491,0
1985-05-03,2.41,2.41,2.3854,2.4019,2733609,0
1985-05-06,2.4351,2.4432,2.3854,2.3933,1842047,0
1985-05-07,2.3933,2.4264,2.3854,2.41,3136403,0
1985-05-08,2.4264,2.4432,2.4264,2.4264,1104068,0
1985-05-09,2.4264,2.4432,2.41,2.4351,1838182,0
1985-05-10,2.4432,2.526,2.4351,2.5179,2127962,0
1985-05-13,2.5423,2.551,2.526,2.5423,1145603,0
1985-05-14,2.5592,2.5674,2.5179,2.526,1522318,0
1985-05-15,2.5423,2.551,2.5012,2.526,1452773,0
1985-05-16,2.5423,2.5423,2.5094,2.526,831674,0
1985-05-17,2.5756,2.6253,2.5094,2.6253,8407532,0
1985-05-20,2.6669,2.6916,2.642,2.6834,4046319,0
1985-05-21,2.6834,2.7414,2.675,2.7166,5822681,0
1985-05-22,2.6916,2.6916,2.675,2.6834,1953129,0
1985-05-23,2.6669,2.6916,2.6585,2.6669,1356180,0
1985-05-24,2.6834,2.6916,2.6669,2.6834,1444078,0
1985-05-28,2.6834,2.7166,2.675,2.6916,1504933,0
1985-05-29,2.7001,2.7001,2.675,2.6916,1093441,0
1985-05-30,2.7001,2.7001,2.6669,2.675,2095121,0
1985-05-31,2.675,2.7001,2.6669,2.6834,2281549,0
1985-06-03,2.7247,2.7247,2.6916,2.7247,1925117,0
1985-06-04,2.7414,2.7909,2.7414,2.7746,4309058,0
1985-06-05,2.7909,2.7909,2.7414,2.7414,4174787,0
1985-06-06,2.7329,2.7329,2.675,2.675,6097007,0
1985-06-07,2.675,2.675,2.6338,2.6338,2485359,0
1985-06-10,2.6253,2.6338,2.6171,2.6338,1172649,0
1985-06-11,2.642,2.642,2.6171,2.6171,948550,0
1985-06-12,2.6171,2.6171,2.6007,2.6089,1134016,0
1985-06-13,2.6253,2.6253,2.584,2.6007,874172,0
1985-06-14,2.6253,2.6253,2.6007,2.6171,1928981,0
1985-06-17,2.6171,2.6171,2.6007,2.6007,543819,0
1985-06-18,2.6007,2.6253,2.6007,2.6089,2183020,0
1985-06-19,2.6171,2.6171,2.6007,2.6089,1611187,0
1985-06-20,2.6007,2.6253,2.5756,2.6007,1957959,0
1985-06-21,2.584,2.6253,2.5756,2.6253,2636049,0
1985-06-24,2.6089,2.6089,2.584,2.6089,1844944,0
1985-06-25,2.6171,2.6253,2.584,2.6007,3498630,0
1985-06-26,2.584,2.584,2.5592,2.5756,1029690,0
1985-06-27,2.5592,2.5756,2.5592,2.5756,1557095,0
1985-06-28,2.5674,2.5756,2.5423,2.5674,1127251,0
1985-07-01,2.5756,2.6171,2.5674,2.6089,2325979,0
1985-07-02,2.6089,2.6585,2.6089,2.642,1255722,0
1985-07-03,2.6669,2.6916,2.6585,2.675,2238081,0
1985-07-05,2.6834,2.7497,2.6834,2.7497,1719373,0
1985-07-08,2.7414,2.7414,2.7166,2.7329,1683633,0
1985-07-09,2.7329,2.8077,2.7329,2.7746,4119732,0
1985-07-10,2.7909,2.9153,2.7746,2.9071,11465694,0
1985-07-11,2.9071,2.9071,2.8241,2.8489,6198429,0
1985-07-12,2.8407,2.8574,2.8324,2.8489,3479312,0
1985-07-15,2.8574,2.8574,2.8324,2.8324,1372600,0
1985-07-16,2.8324,2.8407,2.7828,2.8324,2670822,0
1985-07-17,2.8324,2.8324,2.7909,2.8077,2214901,0
1985-07-18,2.8077,2.8574,2.7995,2.8241,3924611,0
1985-07-19,2.8241,2.8407,2.8241,2.8407,775649,0
1985-07-22,2.8489,2.8489,2.8241,2.8489,852923,0
1985-07-23,2.8489,2.9071,2.8489,2.8821,5549319,0
1985-07-24,2.8986,2.9071,2.8821,2.9071,3628066,0
1985-07-25,2.9153,2.9734,2.9071,2.9404,3397209,0
1985-07-26,2.9404,2.9734,2.9236,2.9652,3136403,0
1985-07-29,2.9566,2.9566,2.8656,2.8821,1236404,0
1985-07-30,2.8574,2.8656,2.7579,2.7995,2017847,0
1985-07-31,2.8324,2.8656,2.8324,2.8656,2911338,0
1985-08-01,2.9153,2.9485,2.9071,2.9404,2067109,0
1985-08-02,2.9153,2.9236,2.8986,2.8986,1543570,0
1985-08-05,2.9153,2.9153,2.8489,2.8574,577627,0
1985-08-06,2.8574,2.8574,2.7579,2.7746,1314644,0
1985-08-07,2.7828,2.8241,2.7746,2.8241,4307121,0
1985-08-08,2.8324,2.8574,2.7909,2.7995,2054554,0
1985-08-09,2.8077,2.8077,2.7746,2.7909,881904,0
1985-08-12,2.7909,2.7995,2.7746,2.7909,1492377,0
1985-08-13,2.7909,2.7909,2.7579,2.7746,2714286,0
1985-08-14,2.7828,2.8077,2.7746,2.7828,967869,0
1985-08-15,2.7995,2.7995,2.7746,2.7909,540928,0
1985-08-16,2.7828,2.7909,2.7579,2.7746,2350131,0
1985-08-19,2.7746,2.8077,2.7746,2.7995,843261,0
1985-08-20,2.8077,2.8241,2.7828,2.7995,1508798,0
1985-08-21,2.8077,2.8574,2.7995,2.8574,1605389,0
1985-08-22,2.8574,2.8574,2.8077,2.8077,710933,0
1985-08-23,2.7995,2.8077,2.7828,2.8077,2611901,0
1985-08-26,2.8241,2.8324,2.7995,2.8241,1654655,0
1985-08-27,2.8241,2.8407,2.8241,2.8324,552516,0
1985-08-28,2.8241,2.8324,2.8077,2.8241,1238333,0
1985-08-29,2.8241,2.8324,2.7995,2.8077,1013270,0
1985-08-30,2.8324,2.8324,2.7995,2.7995,1054806,0
1985-09-03,2.8077,2.8077,2.7497,2.7579,1250890,0
1985-09-04,2.7579,2.7828,2.7579,2.7746,787239,0
1985-09-05,2.7909,2.7909,2.7746,2.7828,765025,0
1985-09-06,2.7828,2.8077,2.7746,2.8077,693545,0
1985-09-09,2.8324,2.8821,2.8241,2.8821,2546214,0
1985-09-10,2.8574,2.8656,2.7995,2.7995,1023894,0
1985-09-11,2.8241,2.8241,2.7166,2.7497,1179412,0
1985-09-12,2.7497,2.7497,2.6338,2.6338,2274786,0
1985-09-13,2.642,2.6585,2.5674,2.6089,1193902,0
1985-09-16,2.6089,2.6338,2.6089,2.6253,730249,0
1985-09-17,2.6171,2.675,2.6171,2.675,1170718,0
1985-09-18,2.6585,2.6669,2.6338,2.6585,1156231,0
1985-09-19,2.6834,2.7166,2.675,2.7001,558311,0
1985-09-20,2.7247,2.7247,2.6585,2.6585,1660447,0
1985-09-23,2.7828,2.8241,2.7579,2.8241,4124560,0
1985-09-24,2.8241,2.8489,2.7995,2.8077,3055268,0
1985-09-25,2.8077,2.8077,2.7329,2.7414,1407374,0
1985-09-26,2.7247,2.7746,2.7247,2.7746,1224812,0
1985-09-30,2.7579,2.7828,2.7414,2.7497,1502033,0
1985-10-01,2.7579,2.8324,2.7329,2.8324,1478853,0
1985-10-02,2.8489,2.8574,2.8324,2.8407,2769348,0
1985-10-03,2.8077,2.8489,2.8077,2.8324,2393597,0
1985-10-04,2.7828,2.8324,2.7828,2.7828,1483681,0
1985-10-07,2.7746,2.7995,2.7497,2.7579,960144,0
1985-10-08,2.7579,2.7909,2.7414,2.7746,1052875,0
1985-10-09,2.7746,2.8324,2.7746,2.8241,1393851,0
1985-10-10,2.8324,2.8489,2.8241,2.8407,781443,0
1985-10-11,2.8324,2.8821,2.8077,2.8656,1839148,0
1985-10-14,2.8904,2.8904,2.8407,2.8574,1667209,0
1985-10-15,2.8821,2.8986,2.8574,2.8821,3084244,0
1985-10-16,2.8821,2.9404,2.8077,2.8574,4327409,0
1985-10-17,2.8821,2.8821,2.7828,2.7828,4375701,0
1985-10-18,2.7909,2.7909,2.7329,2.7329,969804,0
1985-10-21,2.7247,2.7329,2.6916,2.7166,932131,0
1985-10-22,2.7166,2.7414,2.7001,2.7166,1722268,0
1985-10-23,2.7166,2.7247,2.6834,2.6834,643313,0
1985-10-24,2.7001,2.7497,2.7001,2.7414,1491410,0
1985-10-25,2.7247,2.7247,2.6834,2.7166,462684,0
1985-10-28,2.7247,2.7247,2.7001,2.7166,304270,0
1985-10-29,2.7329,2.7414,2.7001,2.7329,1839148,0
1985-10-30,2.7497,2.7579,2.7329,2.7497,2253536,0
1985-10-31,2.7579,2.7746,2.7414,2.7746,1987899,0
1985-11-01,2.7579,2.8158,2.7497,2.8077,3112256,0
1985-11-04,2.8158,2.8489,2.7995,2.8489,2535589,0
1985-11-05,2.8407,2.8489,2.8077,2.8324,1668176,0
1985-11-06,2.8324,2.8407,2.7828,2.7909,3159587,0
1985-11-07,2.7909,2.8407,2.7828,2.8407,4657754,0
1985-11-08,2.8489,2.9566,2.8158,2.9485,5706766,0
1985-11-11,2.9566,2.998,2.9404,2.9899,3785515,0
1985-11-12,2.998,2.998,2.9485,2.9566,3178906,0
1985-11-13,2.9566,2.9566,2.8821,2.8904,2813777,0
1985-11-14,2.8986,2.9485,2.8904,2.9404,1815963,0
1985-11-15,2.9404,3.0562,2.9404,2.998,4507074,0
1985-11-18,2.9734,2.998,2.9404,2.9899,2312458,0
1985-11-19,3.0145,3.0728,3.0064,3.0478,6868792,0
1985-11-20,3.0314,3.0478,2.998,3.0064,3429083,0
1985-11-21,3.0064,3.0562,2.9899,3.0145,4009614,0
1985-11-22,3.0314,3.114,3.0231,3.0892,5288515,0
1985-11-25,3.1058,3.1224,3.0728,3.114,2500815,0
1985-11-26,3.114,3.114,3.081,3.0892,1923185,0
1985-11-27,3.0892,3.1309,3.0892,3.114,4420137,0
1985-11-29,3.114,3.114,3.0643,3.114,2581956,0
1985-12-02,3.114,3.1224,3.081,3.0892,1680734,0
1985-12-03,3.0892,3.1309,3.081,3.1058,1849774,0
1985-12-04,3.1224,3.1888,3.1224,3.1801,6872655,0
1985-12-05,3.1888,3.1969,3.1309,3.1309,4041488,0
1985-12-06,3.114,3.1309,3.0728,3.1224,2494058,0
1985-12-09,3.139,3.1721,3.1309,3.139,2760655,0
1985-12-10,3.139,3.1888,3.1224,3.1638,3107426,0
1985-12-11,3.1638,3.1888,3.1638,3.1888,3084244,0
1985-12-12,3.1888,3.2382,3.1888,3.2301,5081806,0
1985-12-13,3.2382,3.3047,3.2301,3.3047,5751203,0
1985-12-16,3.321,3.3626,3.2796,3.3458,5900922,0
1985-12-17,3.3543,3.3626,3.3377,3.3377,4552470,0
1985-12-18,3.3377,3.3377,3.321,3.321,1669146,0
1985-12-19,3.321,3.3296,3.2796,3.288,2980887,0
1985-12-20,3.2964,3.3047,3.1638,3.2716,3605849,0
1985-12-23,3.2716,3.2716,3.1058,3.1224,3118052,0
1985-12-24,3.139,3.139,3.0892,3.1058,3010830,0
1985-12-26,3.1058,3.114,3.0892,3.1058,1140774,0
1985-12-27,3.1058,3.2218,3.1058,3.2218,2503713,0
1985-12-30,3.2382,3.2716,3.2301,3.2716,2756789,0
1985-12-31,3.2796,3.3047,3.2465,3.2796,1182306,0
1986-01-02,3.2796,3.2796,3.2218,3.2382,1045148,0
1986-01-03,3.2382,3.2796,3.2301,3.2382,1117593,0
1986-01-06,3.2629,3.2716,3.2382,3.2716,932131,0
1986-01-07,3.2796,3.3626,3.2796,3.2796,2924864,0
1986-01-08,3.3047,3.3377,3.0643,3.1058,2991514,0
1986-01-09,3.1058,3.1801,3.081,3.1554,4884753,0
1986-01-10,3.1801,3.2629,3.1721,3.2135,2441894,0
1986-01-13,3.2629,3.2629,3.2135,3.2629,1875855,0
1986-01-14,3.288,3.3296,3.2796,3.3296,2295070,0
1986-01-15,3.3458,3.3875,3.3296,3.3707,1905800,0
1986-01-16,3.3792,3.3792,3.321,3.321,1875855,0
1986-01-17,3.3458,3.412,3.3458,3.3792,2656332,0
1986-01-20,3.3875,3.4287,3.3543,3.3707,4642302,0
1986-01-21,3.3875,3.4536,3.3707,3.3875,3812561,0
1986-01-22,3.412,3.4287,3.3792,3.3792,2863042,0
1986-01-23,3.3792,3.412,3.3792,3.404,1592833,0
1986-01-24,3.4287,3.5032,3.404,3.4951,4338029,0
1986-01-27,3.5032,3.5611,3.4868,3.5448,4433661,0
1986-01-28,3.5448,3.5863,3.5363,3.5695,2053584,0
1986-01-29,3.5863,3.6772,3.5695,3.669,6537473,0
1986-01-30,3.6522,3.669,3.5448,3.5695,3484145,0
1986-01-31,3.5863,3.6278,3.5695,3.5863,5340676,0
1986-02-03,3.5863,3.669,3.5695,3.6608,3411697,0
1986-02-04,3.6939,3.7018,3.5116,3.5863,8422023,0
1986-02-05,3.5945,3.6028,3.5448,3.6028,2555877,0
1986-02-06,3.6111,3.6939,3.6028,3.6772,5017089,0
1986-02-07,3.6772,3.7518,3.6608,3.7518,4473260,0
1986-02-10,3.7518,3.8096,3.7351,3.8096,3325730,0
1986-02-11,3.8096,3.8346,3.7767,3.8346,3788413,0
1986-02-12,3.8429,3.9091,3.8264,3.8846,3353741,0
1986-02-13,3.9091,3.9257,3.8761,3.8925,8641290,0
1986-02-14,3.8846,3.9091,3.8675,3.8846,4490651,0
1986-02-18,3.8761,3.8761,3.818,3.8264,3686989,0
1986-02-19,3.8429,3.8429,3.76,3.76,2813777,0
1986-02-20,3.7518,3.7767,3.7271,3.7518,3575906,0
1986-02-21,3.7767,3.8264,3.7685,3.818,5616934,0
1986-02-24,3.8096,3.8264,3.7767,3.818,2147282,0
1986-02-25,3.8013,3.8096,3.7102,3.76,2538488,0
1986-02-26,3.7351,3.818,3.7351,3.8013,4789129,0
1986-02-27,3.818,3.9173,3.8096,3.9173,5632392,0
1986-02-28,3.9752,4,3.934,3.9752,8508955,0
1986-03-03,3.9672,4,3.9506,3.9752,4074330,0
1986-03-04,3.992,4.166,3.9837,4.1494,10721922,0
1986-03-05,4.1327,4.1409,4.0167,4.0582,5933761,0
1986-03-06,4.0996,4.1327,4.0582,4.0582,2944181,0
1986-03-07,4.0582,4.0582,3.9423,3.9752,2245808,0
1986-03-10,3.9837,3.9837,3.9257,3.934,1032588,0
1986-03-11,3.934,4.1079,3.9257,4.0747,7809618,0
1986-03-12,4.0996,4.1079,4.0252,4.0416,3610677,0
1986-03-13,4.0167,4.0416,3.9506,3.992,2698833,0
1986-03-14,4,4.05,3.9672,4.0416,4444285,0
1986-03-17,4.0167,4.0416,3.9173,3.9257,2472802,0
1986-03-18,3.934,4.0996,3.9257,4.0913,4450083,0
1986-03-19,4.0913,4.0913,4.0252,4.0333,3184701,0
1986-03-20,4.05,4.1409,4.0333,4.1409,2176259,0
1986-03-21,4.1494,4.199,4.0333,4.0333,5211242,0
1986-03-24,4.0747,4.166,4.0333,4.166,3520848,0
1986-03-25,4.1494,4.1494,4.0996,4.1079,1590902,0
1986-03-26,4.0996,4.166,4.0747,4.0913,1783126,0
1986-03-27,4.1245,4.1909,4.1079,4.1494,3423289,0
1986-03-31,4.1079,4.1409,4.0831,4.1245,1830450,0
1986-04-01,4.1327,4.1327,4.0167,4.0831,3320896,0
1986-04-02,4.05,4.05,4.0252,4.05,2902648,0
1986-04-03,4.05,4.0913,4,4.0252,2760655,0
1986-04-04,4.0252,4.05,3.8675,3.8761,4000921,0
1986-04-07,3.8429,3.8595,3.7188,3.8346,3946828,0
1986-04-08,3.8595,3.8675,3.7849,3.8346,6026492,0
1986-04-09,3.8925,3.9506,3.8675,3.9091,5276928,0
1986-04-10,3.934,3.9672,3.9091,3.9506,2230351,0
1986-04-11,3.9672,3.9672,3.8761,3.8846,2322122,0
1986-04-14,3.8761,3.8925,3.8595,3.8846,1338789,0
1986-04-15,3.8429,3.9173,3.8264,3.8429,3808700,0
1986-04-16,3.9257,4.0913,3.9091,4.0333,4499342,0
1986-04-17,4.0831,4.2159,4.0665,4.1742,4193140,0
1986-04-18,4.1742,4.1824,3.8429,4.1579,2066142,0
1986-04-21,4.1409,4.1824,4.1245,4.1494,1307883,0
1986-04-22,4.1494,4.1494,4.0831,4.0996,1657552,0
1986-04-23,4.0913,4.1579,4.0831,4.1409,2299899,0
1986-04-24,4.1579,4.2569,4.1494,4.2488,4849012,0
1986-04-25,4.2569,4.3481,4.2402,4.3398,5850692,0
1986-04-28,4.3234,4.3481,4.2985,4.3398,4155469,0
1986-04-29,4.3398,4.3481,4.2569,4.2819,2932592,0
1986-04-30,4.2985,4.2985,4.1409,4.1579,3314137,0
1986-05-01,4.1494,4.1824,4.0996,4.1579,2447688,0
1986-05-02,4.199,4.2073,4.0831,4.0831,2321152,0
1986-05-05,4.0831,4.1079,4.05,4.0665,1826592,0
1986-05-06,4.0747,4.0747,3.992,4.0416,1191004,0
1986-05-07,4.0333,4.05,3.9837,4.0167,4667419,0
1986-05-08,4.0333,4.0831,4.0333,4.0416,2529792,0
1986-05-09,4.05,4.0996,4.0416,4.0913,1999495,0
1986-05-12,4.1327,4.1327,4.0747,4.0913,2245808,0
1986-05-13,4.0747,4.0913,4.0167,4.0333,1225776,0
1986-05-14,4.0416,4.0416,3.992,4.0252,2432234,0
1986-05-15,4.0333,4.0416,3.9091,3.934,3057195,0
1986-05-16,3.9091,3.934,3.8925,3.9257,5586027,0
1986-05-19,4,4,3.9423,4,3286127,0
1986-05-20,3.9837,4,3.9173,4,4016374,0
1986-05-21,4,4.0913,4,4.0913,3615513,0
1986-05-22,4.0996,4.1494,4.0913,4.1494,2308594,0
1986-05-23,4.1327,4.2402,4.1327,4.2323,5081806,0
1986-05-27,4.2073,4.2985,4.2073,4.2985,3362435,0
1986-05-28,4.2985,4.3234,4.2901,4.3152,4436558,0
1986-05-29,4.2819,4.3068,4.2488,4.3068,3377888,0
1986-05-30,4.2819,4.2901,4.2073,4.2569,3931373,0
1986-06-02,4.2402,4.2402,4.1494,4.1909,1576414,0
1986-06-03,4.1579,4.1742,4.1245,4.1494,1661416,0
1986-06-04,4.1579,4.1742,4.1245,4.1327,1696191,0
1986-06-05,4.1079,4.1494,4.0913,4.1494,2438031,0
1986-06-06,4.1409,4.1742,4.1327,4.1327,1521351,0
1986-06-09,4.1409,4.1409,4.05,4.0831,2404223,0
1986-06-10,4.0747,4.0747,4,4.0333,2067109,0
1986-06-11,4.0333,4.0416,4,4.0333,949518,0
1986-06-12,4.0333,4.0333,3.934,3.9672,2867871,0
1986-06-13,3.9837,4.1245,3.9837,4.0831,4110072,0
1986-06-16,4.1079,4.1494,4.05,4.05,1435386,0
1986-06-17,4.0665,4.0831,3.992,4.0831,2350131,0
1986-06-18,4.0831,4.1245,4.0333,4.0913,2160806,0
1986-06-19,4.0747,4.0913,4,4,4386328,0
1986-06-20,3.9837,4.0167,3.9506,4.0167,2083529,0
1986-06-23,3.9672,4.0747,3.9257,3.934,2303765,0
1986-06-24,3.9423,3.9423,3.8925,3.8925,2536554,0
1986-06-25,3.9257,3.9506,3.8846,3.9091,3841540,0
1986-06-26,3.9257,3.9423,3.8675,3.8761,3640625,0
1986-06-27,3.8846,3.8925,3.8346,3.8675,3264873,0
1986-06-30,3.8846,3.9173,3.8595,3.9091,1414137,0
1986-07-01,3.8925,3.9257,3.8761,3.9257,3209814,0
1986-07-02,3.9423,4,3.9257,3.9837,7902344,0
1986-07-03,3.9837,4.1494,3.9837,4.0831,7103513,0
1986-07-07,4.0831,4.0913,3.9752,3.9752,5422781,0
1986-07-08,3.9423,3.992,3.934,3.992,2398428,0
1986-07-09,3.9837,4.0167,3.9752,4,4136149,0
1986-07-10,3.9837,4.0252,3.9506,3.9672,5765691,0
1986-07-11,3.992,3.992,3.8346,3.8429,12702099,0
1986-07-14,3.8264,3.8264,3.6278,3.669,3281296,0
1986-07-15,3.4868,3.6608,3.4702,3.4868,5352265,0
1986-07-16,3.4622,3.5198,3.4536,3.4868,6621513,0
1986-07-17,3.4951,3.5945,3.4951,3.5945,3838641,0
1986-07-18,3.6111,3.6608,3.5945,3.6278,3446471,0
1986-07-21,3.6442,3.6442,3.5778,3.6278,3069754,0
1986-07-22,3.6192,3.6442,3.5945,3.5945,2687240,0
1986-07-23,3.5945,3.6028,3.5448,3.5611,2715256,0
1986-07-24,3.5695,3.5945,3.5284,3.5945,1838182,0
1986-07-25,3.5778,3.5945,3.5531,3.5695,2155007,0
1986-07-28,3.5778,3.5945,3.4868,3.5032,1448907,0
1986-07-29,3.5032,3.5032,3.3875,3.404,3810631,0
1986-07-30,3.3626,3.3707,3.2301,3.3127,5901887,0
1986-07-31,3.3875,3.5611,3.3875,3.5116,6460202,0
1986-08-01,3.4951,3.6192,3.4868,3.5695,2993446,0
1986-08-04,3.5611,3.6278,3.5448,3.6111,2430303,0
1986-08-05,3.6028,3.6111,3.5284,3.5945,2567465,0
1986-08-06,3.5116,3.5531,3.5116,3.5198,2024608,0
1986-08-07,3.5198,3.6772,3.5198,3.6522,2734571,0
1986-08-08,3.6522,3.7188,3.6192,3.6278,3257147,0
1986-08-11,3.6278,3.6857,3.6278,3.6772,2056485,0
1986-08-12,3.6772,3.7018,3.6442,3.6857,3867616,0
1986-08-13,3.7102,3.7271,3.669,3.7102,2623489,0
1986-08-14,3.7271,3.7351,3.6028,3.6442,2576158,0
1986-08-15,3.6028,3.6028,3.5198,3.5448,3202088,0
1986-08-18,3.5448,3.5695,3.5198,3.5695,2843727,0
1986-08-19,3.5611,3.5695,3.5448,3.5531,1989832,0
1986-08-20,3.5611,3.6278,3.5531,3.6192,2250638,0
1986-08-21,3.6278,3.7188,3.6111,3.7188,3090039,0
1986-08-22,3.7188,3.7518,3.7018,3.7271,1637269,0
1986-08-25,3.7351,3.8013,3.7271,3.7849,2835997,0
1986-08-26,3.818,3.9257,3.8096,3.9091,2775143,0
1986-08-27,3.9257,3.9257,3.8846,3.9091,2199443,0
1986-08-28,3.8846,3.9257,3.8429,3.9257,2452519,0
1986-08-29,3.934,3.9672,3.9173,3.9257,1891308,0
1986-09-02,3.934,4.0167,3.934,3.934,2462182,0
1986-09-03,3.9257,3.9752,3.9091,3.9587,2354962,0
1986-09-04,3.9672,3.9837,3.9257,3.9752,2722015,0
1986-09-05,3.9752,4.0416,3.9173,3.9257,4952368,0
1986-09-08,3.9091,3.9257,3.8595,3.8675,2637015,0
1986-09-09,3.8675,3.934,3.8675,3.9173,3144134,0
1986-09-10,3.934,3.9423,3.8925,3.9173,4308090,0
1986-09-11,3.8595,3.8675,3.6442,3.6772,8945561,0
1986-09-12,3.7018,3.7102,3.5778,3.669,4802644,0
1986-09-15,3.7018,3.7188,3.6608,3.7018,3707275,0
1986-09-16,3.6772,3.7102,3.6522,3.7102,2536554,0
1986-09-17,3.7102,3.7271,3.6772,3.7102,1075092,0
1986-09-18,3.7102,3.7188,3.6111,3.6192,2479565,0
1986-09-19,3.5778,3.5778,3.4868,3.5032,3176973,0
1986-09-22,3.5198,3.5531,3.4951,3.5531,2046824,0
1986-09-23,3.5695,3.6192,3.5448,3.6028,2328882,0
1986-09-24,3.1888,3.2465,3.1721,3.1969,31296425,0
1986-09-25,3.1888,3.1888,3.1058,3.1309,10055425,0
1986-09-26,3.1058,3.1309,3.0314,3.0478,4284911,0
1986-09-29,3.0562,3.0562,2.9236,2.9318,4667419,0
1986-09-30,2.9485,3.0314,2.9236,2.9816,4181551,0
1986-10-01,2.9652,3.0562,2.9485,3.0314,5219932,0
1986-10-02,3.0231,3.0396,2.9404,2.9404,7875298,0
1986-10-03,2.9652,2.9734,2.9236,2.9318,7176928,0
1986-10-06,2.9404,2.9485,2.9318,2.9404,2318254,0
1986-10-07,2.9485,2.9485,2.9236,2.9404,3322831,0
1986-10-08,2.9236,2.9485,2.9236,2.9485,4367010,0
1986-10-09,2.9485,3.0562,2.9485,2.9899,4767872,0
1986-10-10,2.9899,3.0145,2.9652,2.9816,1758010,0
1986-10-13,2.9899,2.9899,2.9485,2.9485,1331062,0
1986-10-14,2.9816,2.9899,2.9485,2.9816,1250890,0
1986-10-15,2.9652,2.9816,2.9404,2.9734,2522064,0
1986-10-16,2.9652,2.998,2.9485,2.9899,4253998,0
1986-10-17,2.998,2.998,2.9404,2.9816,4057908,0
1986-10-20,2.9485,2.9485,2.8904,2.9404,3240725,0
1986-10-21,2.9485,2.9485,2.8986,2.9404,1930913,0
1986-10-22,2.9485,2.9485,2.8904,2.8986,4302291,0
1986-10-23,2.8986,2.9318,2.8904,2.9236,3417494,0
1986-10-24,2.9236,2.9236,2.8904,2.9153,4690601,0
1986-10-27,2.9153,2.9404,2.8986,2.9236,2675648,0
1986-10-28,2.9236,2.9318,2.9153,2.9236,2548146,0
1986-10-29,2.9236,3.0145,2.9236,2.9816,2655363,0
1986-10-30,3.0396,3.0396,3.0145,3.0396,2440930,0
1986-10-31,3.0314,3.1471,3.0314,3.1471,4399852,0
1986-11-03,3.1471,3.1721,3.1224,3.1721,5104020,0
1986-11-04,3.1721,3.1721,3.139,3.1554,2258366,0
1986-11-05,3.1471,3.1554,3.1058,3.1058,4681907,0
1986-11-06,3.1224,3.1224,3.0231,3.0973,3431979,0
1986-11-07,3.0892,3.1058,3.0728,3.0892,1270205,0
1986-11-10,3.0892,3.0892,3.0478,3.0562,4788160,0
1986-11-11,3.0396,3.0728,3.0231,3.0728,2113475,0
1986-11-12,3.0478,3.0478,2.998,3.0231,1739655,0
1986-11-13,3.0396,3.0396,2.9404,2.9404,7859843,0
1986-11-14,2.9652,3.0478,2.9404,3.0314,5450791,0
1986-11-17,2.9734,3.0314,2.9734,2.9899,2525933,0
1986-11-18,2.998,3.0145,2.9485,2.9652,3254248,0
1986-11-19,2.9404,2.9652,2.9318,2.9404,5134933,0
1986-11-20,2.9652,3.0478,2.9652,3.0396,2540422,0
1986-11-21,3.0478,3.1224,3.0396,3.1058,2548146,0
1986-11-24,3.1309,3.1969,3.1058,3.139,3907223,0
1986-11-25,3.139,3.1471,3.1058,3.1309,3268735,0
1986-11-26,3.1309,3.139,3.0973,3.0973,1999495,0
1986-11-28,3.1224,3.139,3.1224,3.1309,1468229,0
1986-12-01,3.1309,3.1309,3.0728,3.0973,2809914,0
1986-12-02,3.1058,3.1224,3.0145,3.0728,3629034,0
1986-12-03,3.0973,3.2301,3.081,3.1801,4421102,0
1986-12-04,3.1721,3.2548,3.1554,3.2052,2626388,0
1986-12-05,3.1969,3.2548,3.1888,3.2218,3434876,0
1986-12-08,3.2052,3.2052,3.1058,3.1554,2407119,0
1986-12-09,3.1471,3.1721,3.0892,3.1554,1367769,0
1986-12-10,3.1058,3.1471,3.0892,3.0973,2031367,0
1986-12-11,3.1058,3.1309,3.0728,3.1309,1758976,0
1986-12-12,3.1058,3.1058,3.0728,3.0892,1307883,0
1986-12-15,3.0892,3.139,3.0562,3.139,2381045,0
1986-12-16,3.1224,3.1721,3.1224,3.1721,3712105,0
1986-12-17,3.1554,3.1801,3.139,3.139,2087392,0
1986-12-18,3.1801,3.1888,3.139,3.1554,2575196,0
1986-12-19,3.1721,3.2964,3.1224,3.2964,4791056,0
1986-12-22,3.2465,3.2465,3.1801,3.1969,2421611,0
1986-12-23,3.1888,3.2052,3.1554,3.1721,2626388,0
1986-12-24,3.1801,3.2052,3.1801,3.1969,914746,0
1986-12-26,3.1969,3.2052,3.1801,3.1888,373816,0
1986-12-29,3.1801,3.1888,3.139,3.1721,1172649,0
1986-12-30,3.1554,3.1554,3.1309,3.139,1829489,0
1986-12-31,3.1554,3.1888,3.1471,3.1721,1741587,0
1987-01-02,3.1554,3.2218,3.1471,3.1801,1471124,0
1987-01-05,3.1801,3.2796,3.1721,3.2716,2115409,0
1987-01-06,3.2716,3.2716,3.2465,3.2716,1456635,0
1987-01-07,3.2716,3.2964,3.2382,3.2382,2641840,0
1987-01-08,3.2301,3.2301,3.1888,3.2301,2650538,0
1987-01-09,3.2382,3.3047,3.2218,3.2964,3757502,0
1987-01-12,3.3047,3.3296,3.288,3.3127,2794461,0
1987-01-13,3.3543,3.3792,3.2964,3.3543,2693036,0
1987-01-14,3.3626,3.4785,3.3458,3.404,4592076,0
1987-01-15,3.4453,3.5531,3.437,3.4951,5605341,0
1987-01-16,3.4868,3.5116,3.4536,3.5116,4622017,0
1987-01-19,3.5116,3.5531,3.4951,3.5531,2514338,0
1987-01-20,3.5611,3.6028,3.5284,3.5531,4218255,0
1987-01-21,3.4868,3.5284,3.4453,3.4868,3285163,0
1987-01-22,3.4785,3.4951,3.3626,3.4622,6882318,0
1987-01-23,3.4622,3.4868,3.2465,3.3127,9319379,0
1987-01-26,3.2716,3.3458,3.2548,3.3047,4642302,0
1987-01-27,3.3296,3.437,3.3127,3.3875,3167315,0
1987-01-28,3.3955,3.4287,3.3543,3.3792,2116373,0
1987-01-29,3.3955,3.4622,3.3875,3.404,2280583,0
1987-01-30,3.4287,3.4536,3.3792,3.4453,3435847,0
1987-02-02,3.4287,3.5611,3.4287,3.5284,4083023,0
1987-02-03,3.6028,3.7102,3.5945,3.6608,7114139,0
1987-02-04,3.6442,3.6857,3.6111,3.6772,2837928,0
1987-02-05,3.6939,3.7435,3.6857,3.7435,9527059,0
1987-02-06,3.7435,3.7518,3.6857,3.6939,3624205,0
1987-02-09,3.6939,3.6939,3.6442,3.6522,975597,0
1987-02-10,3.6357,3.6357,3.437,3.6278,2421611,0
1987-02-11,3.6028,3.8013,3.6028,3.6772,2877530,0
1987-02-12,3.6939,3.6939,3.6442,3.6857,3272602,0
1987-02-13,3.6857,3.76,3.6772,3.7518,3473513,0
1987-02-17,3.76,3.8346,3.7518,3.8096,5189988,0
1987-02-18,3.8429,3.851,3.7351,3.7933,2805086,0
1987-02-19,3.8013,3.8096,3.76,3.7685,1927050,0
1987-02-20,3.7518,3.7518,3.7018,3.7102,2380074,0
1987-02-23,3.6939,3.7018,3.5531,3.6857,2215864,0
1987-02-24,3.6772,3.8925,3.5945,3.6028,3121914,0
1987-02-25,3.5945,3.6857,3.5778,3.6608,3060094,0
1987-02-26,3.6772,3.6772,3.6028,3.6442,2165634,0
1987-02-27,3.5945,3.6772,3.5863,3.6357,2511445,0
1987-03-02,3.6608,3.6772,3.6028,3.6357,2187854,0
1987-03-03,3.6111,3.6278,3.5863,3.5863,1584142,0
1987-03-04,3.6111,3.6357,3.6028,3.6278,4134216,0
1987-03-05,3.6357,3.6357,3.5778,3.5863,3570110,0
1987-03-06,3.5448,3.5945,3.5363,3.5863,3704378,0
1987-03-09,3.6028,3.6357,3.5778,3.6278,3061059,0
1987-03-10,3.6857,3.7351,3.6442,3.7271,11591269,0
1987-03-11,3.7685,3.7685,3.7018,3.7271,5372552,0
1987-03-12,3.7102,3.7435,3.6857,3.7018,3505392,0
1987-03-13,3.7018,3.7018,3.6772,3.7018,1139807,0
1987-03-16,3.6857,3.6939,3.6608,3.6608,1482717,0
1987-03-17,3.6608,3.6939,3.6278,3.6772,2799292,0
1987-03-18,3.6939,3.6939,3.5945,3.6278,2529792,0
1987-03-19,3.6608,3.6939,3.6522,3.6939,3439706,0
1987-03-20,3.6857,3.7351,3.6857,3.7351,4256893,0
1987-03-23,3.7351,3.818,3.7102,3.8013,4557300,0
1987-03-24,3.8013,3.8346,3.8013,3.8013,6465028,0
1987-03-25,3.7933,3.818,3.7933,3.7933,1852672,0
1987-03-26,3.8013,3.8429,3.8013,3.8096,1725166,0
1987-03-27,3.8429,3.9091,3.7933,3.7933,2378140,0
1987-03-30,3.7271,3.9008,3.6939,3.7849,2900714,0
1987-03-31,3.7849,3.8346,3.7849,3.818,3035944,0
1987-04-01,3.7933,3.8429,3.7849,3.8429,2930658,0
1987-04-02,3.851,3.8675,3.8013,3.8346,2942249,0
1987-04-03,3.851,3.9587,3.8429,3.9587,5266298,0
1987-04-06,4.0086,4.0167,3.992,4.0086,3667672,0
1987-04-07,4.0582,4.1494,4,4.0167,7161472,0
1987-04-08,4,4,3.9091,3.9423,2566500,0
1987-04-09,3.8846,3.9008,3.7849,3.7849,5569604,0
1987-04-10,3.7685,3.8346,3.76,3.7849,7458018,0
1987-04-13,3.7351,3.7849,3.7188,3.7351,1697154,0
1987-04-14,3.7351,3.7351,3.6028,3.6939,3994157,0
1987-04-15,3.7188,3.7435,3.6939,3.7351,3991261,0
1987-04-16,3.7518,3.7685,3.7435,3.7518,2165634,0
1987-04-20,3.76,3.76,3.7018,3.7102,1099238,0
1987-04-21,3.7102,3.8595,3.669,3.8595,5183231,0
1987-04-22,3.8595,3.8595,3.7518,3.7849,2424507,0
1987-04-23,3.7685,3.7933,3.669,3.7518,1598632,0
1987-04-24,3.7518,3.7518,3.6522,3.7018,1796647,0
1987-04-27,3.7018,3.7102,3.5611,3.6278,7080331,0
1987-04-28,3.6357,3.6522,3.6278,3.6278,1898071,0
1987-04-29,3.6939,3.7518,3.669,3.7435,2258366,0
1987-04-30,3.7435,3.818,3.7351,3.818,2670822,0
1987-05-01,3.8096,3.8675,3.8096,3.851,2835997,0
1987-05-04,3.8595,3.8846,3.8429,3.8675,2007220,0
1987-05-05,3.8925,4.0086,3.8846,4.0086,7677282,0
1987-05-06,4.0086,4.2402,4,4.199,11591269,0
1987-05-07,4.3314,4.5303,4.3068,4.3813,17386902,0
1987-05-08,4.4476,4.5303,4.3813,4.5054,11108300,0
1987-05-11,4.5136,4.547,4.4972,4.5054,9529954,0
1987-05-12,4.406,4.5383,4.3979,4.464,6052574,0
1987-05-13,4.4558,4.489,4.3481,4.406,3285163,0
1987-05-14,4.4142,4.4142,4.3068,4.3068,2257403,0
1987-05-15,4.3068,4.3152,4.2653,4.3068,4361213,0
1987-05-18,4.2488,4.2985,4.2323,4.2901,2613831,0
1987-05-19,4.2901,4.3152,4.1579,4.2073,3015662,0
1987-05-20,4.1579,4.1579,4.0333,4.05,3227199,0
1987-05-21,4.0913,4.1164,4.0582,4.0665,3675399,0
1987-05-22,4.1079,4.1579,4.0582,4.0913,1988870,0
1987-05-26,4.1164,4.199,4.1079,4.199,2110575,0
1987-05-27,4.2402,4.2901,4.2402,4.2819,3123846,0
1987-05-28,4.2488,4.3398,4.2323,4.2819,2101882,0
1987-05-29,4.2819,4.2901,4.0913,4.1164,1656589,0
1987-06-01,4.1494,4.2488,4.1494,4.199,2743267,0
1987-06-02,4.1909,4.2569,4.1409,4.199,1389023,0
1987-06-03,4.2159,4.2323,4.1909,4.199,2999241,0
1987-06-04,4.199,4.2402,4.1579,4.2073,2660195,0
1987-06-05,4.1909,4.1909,4.1409,4.1494,451095,0
1987-06-08,4.1164,4.2323,4.1164,4.2159,3177942,0
1987-06-09,4.2323,4.2819,4.2159,4.2819,2907477,0
1987-06-10,4.2819,4.3481,4.1327,4.2488,3609716,0
1987-06-11,4.2653,4.3068,4.2569,4.2985,2549114,0
1987-06-12,4.3314,4.3566,4.2985,4.3481,1832387,0
1987-06-15,4.3314,4.3398,4.2653,4.2819,2986683,0
1987-06-16,4.2569,4.3152,4.2488,4.3068,2230351,0
1987-06-17,4.3314,4.3566,4.3068,4.3314,3698580,0
1987-06-18,4.2901,4.2985,4.2488,4.2985,1546469,0
1987-06-19,4.3068,4.3979,4.2985,4.3647,3630964,0
1987-06-22,4.3896,4.406,4.3566,4.3979,2853384,0
1987-06-23,4.3979,4.406,4.3647,4.3896,1984038,0
1987-06-24,4.3314,4.3813,4.3314,4.3566,1407374,0
1987-06-25,4.3979,4.4476,4.3813,4.4476,3056230,0
1987-06-26,4.4391,4.4476,4.4142,4.4142,3913017,0
1987-06-29,4.3979,4.406,4.2819,4.3152,2217797,0
1987-06-30,4.2901,4.3152,4.2488,4.2488,1666242,0
1987-07-01,4.2569,4.2569,4.1579,4.1824,2183989,0
1987-07-02,4.2159,4.2402,4.166,4.1909,2653436,0
1987-07-06,4.2073,4.2073,4.0582,4.1164,2725877,0
1987-07-07,4.1079,4.1824,4.0996,4.1079,7461879,0
1987-07-08,4.0913,4.2402,4.0665,4.2323,5968536,0
1987-07-09,4.2323,4.3481,4.2323,4.3398,2960604,0
1987-07-10,4.406,4.6629,4.3647,4.6298,11494673,0
1987-07-13,4.7124,4.7622,4.7039,4.7541,12267426,0
1987-07-14,4.787,4.8536,4.696,4.787,7219428,0
1987-07-15,4.7371,4.787,4.6792,4.696,4940777,0
1987-07-16,4.696,4.7541,4.6878,4.7541,5193851,0
1987-07-17,4.8118,5.0354,4.8035,5.0104,7594210,0
1987-07-20,4.9941,4.9941,4.8948,4.9528,3599090,0
1987-07-21,4.9114,4.9607,4.8948,4.8948,3960351,0
1987-07-22,4.8779,5.0104,4.8779,4.9941,5626592,0
1987-07-23,4.9941,5.0023,4.9607,4.9941,4169960,0
1987-07-24,4.9858,5.0104,4.9775,5.0104,1683633,0
1987-07-27,5.0023,5.1598,4.9941,5.1515,5296242,0
1987-07-28,5.1762,5.2094,5.1099,5.1847,6972145,0
1987-07-29,5.1847,5.193,5.135,5.1431,4606566,0
1987-07-30,5.1598,5.2426,5.1431,5.1762,5087601,0
1987-07-31,5.1847,5.1847,5.1515,5.1598,2906511,0
1987-08-03,5.0933,5.1762,5.0603,5.1515,5663298,0
1987-08-04,5.1431,5.1515,5.0521,5.077,5938594,0
1987-08-05,5.1266,5.135,5.077,5.0854,5450791,0
1987-08-06,5.0933,5.1099,5.077,5.1099,3168278,0
1987-08-07,5.0933,5.2343,5.0854,5.2009,6689127,0
1987-08-10,5.1762,5.226,5.1598,5.2094,4256893,0
1987-08-11,5.2426,5.2426,5.2009,5.2094,3803867,0
1987-08-12,5.2094,5.3418,5.2094,5.284,6388721,0
1987-08-13,5.284,5.2923,5.2509,5.2758,3531472,0
1987-08-14,5.2758,5.284,5.1515,5.2094,7255166,0
1987-08-17,5.193,5.2923,5.193,5.2923,4689634,0
1987-08-18,5.2509,5.2758,5.1266,5.1762,4039558,0
1987-08-19,5.1598,5.1762,5.0603,5.1431,5657504,0
1987-08-20,5.1431,5.2343,5.1099,5.2094,3755570,0
1987-08-21,5.2343,5.3089,5.226,5.2923,2984749,0
1987-08-24,5.2758,5.284,5.2009,5.2094,2543318,0
1987-08-25,5.2343,5.2426,5.193,5.2094,2432234,0
1987-08-26,5.2343,5.2343,5.1099,5.1515,3316068,0
1987-08-27,5.1099,5.1515,4.9528,4.9858,4030863,0
1987-08-28,4.9775,4.9858,4.9114,4.9363,3858926,0
1987-08-31,4.9278,4.9528,4.8948,4.9278,4444285,0
1987-09-01,4.9363,4.9941,4.8948,4.8948,2693036,0
1987-09-02,4.8617,4.8779,4.7953,4.8617,4015407,0
1987-09-03,4.8948,4.9028,4.8118,4.8367,3794206,0
1987-09-04,4.8447,4.9278,4.8447,4.9028,4139047,0
1987-09-08,4.8867,5.1431,4.8867,5.135,4913733,0
1987-09-09,5.1431,5.2343,5.077,5.2343,8625835,0
1987-09-10,5.2923,5.3999,5.284,5.3752,8780383,0
1987-09-11,5.4084,5.4995,5.3999,5.491,8383386,0
1987-09-14,5.5741,5.5985,5.4495,5.5074,5564775,0
1987-09-15,5.4746,5.4828,5.3752,5.3834,2918099,0
1987-09-16,5.3337,5.3503,5.2758,5.3089,4355417,0
1987-09-17,5.3586,5.3586,5.2426,5.2923,3195327,0
1987-09-18,5.3089,5.4084,5.3089,5.3999,5743474,0
1987-09-21,5.4246,5.4828,5.3999,5.4246,5310731,0
1987-09-22,5.4246,5.5074,5.3586,5.5074,9048916,0
1987-09-23,5.5489,5.6814,5.5408,5.6814,11011705,0
1987-09-24,5.6979,5.9463,5.69,5.8388,9755984,0
1987-09-25,5.8056,5.8056,5.7312,5.7477,2892019,0
1987-09-28,5.7564,5.8388,5.7396,5.8056,3596188,0
1987-09-29,5.8056,5.8722,5.7564,5.8222,2698833,0
1987-09-30,5.7809,5.8558,5.7809,5.8469,6089279,0
1987-10-01,5.8469,5.8722,5.8222,5.8722,3408796,0
1987-10-02,5.8722,5.8722,5.8388,5.8388,3857961,0
1987-10-05,5.8558,5.8801,5.8388,5.8801,3053331,0
1987-10-06,5.8722,5.8722,5.6567,5.7063,3068786,0
1987-10-07,5.7231,5.7312,5.6069,5.64,4758213,0
1987-10-08,5.6734,5.6814,5.5741,5.6069,4405647,0
1987-10-09,5.6069,5.632,5.5322,5.5408,2216832,0
1987-10-12,5.5408,5.5408,5.3916,5.4246,3094867,0
1987-10-13,5.5074,5.6069,5.4995,5.5741,4146777,0
1987-10-14,5.5741,5.7231,5.433,5.4495,14682271,0
1987-10-15,5.4495,5.5074,5.3586,5.3752,6293093,0
1987-10-16,5.458,5.458,5.0023,5.1515,9145511,0
1987-10-19,4.8536,4.9941,3.9752,4.0416,13255580,0
1987-10-20,4.0416,4.7541,3.5863,3.7018,15817252,0
1987-10-21,4.1079,4.2653,3.9672,4.2402,9445917,0
1987-10-22,3.7518,4.1494,3.7518,3.992,9142612,0
1987-10-23,3.9257,4.0913,3.8264,3.8429,5736713,0
1987-10-26,3.8264,3.8264,3.3127,3.3543,5189988,0
1987-10-27,3.4702,3.5363,3.3792,3.5116,6332700,0
1987-10-28,3.3707,3.5863,3.3543,3.5531,9659390,0
1987-10-29,3.6111,3.8096,3.5863,3.7933,13909521,0
1987-10-30,3.992,4.0416,3.9506,3.9672,9949172,0
1987-11-02,3.9672,4.0665,3.9506,4.05,6441848,0
1987-11-03,4.0416,4.1494,3.992,4.0665,7989281,0
1987-11-04,4.0747,4.1909,4.0665,4.1164,6524917,0
1987-11-05,4.0913,4.464,4.0913,4.406,7348863,0
1987-11-06,4.3896,4.4308,4.2653,4.3152,6288263,0
1987-11-09,4.2653,4.3314,4.1909,4.2985,5952116,0
1987-11-10,4.2402,4.3813,4.2073,4.2488,6035189,0
1987-11-11,4.3647,4.4476,4.3398,4.4142,3970976,0
1987-11-12,4.5633,4.7371,4.5383,4.5966,10045765,0
1987-11-13,4.6298,4.6546,4.58,4.6213,5331019,0
1987-11-16,4.6792,4.6792,4.5136,4.547,4989075,0
1987-11-17,4.5303,4.5303,4.4391,4.489,5631425,0
1987-11-18,4.5054,4.547,4.464,4.5383,5818817,0
1987-11-19,4.5136,4.5633,4.3979,4.464,5232492,0
1987-11-20,4.406,4.6047,4.406,4.5885,3935233,0
1987-11-23,4.5633,4.7039,4.5554,4.6792,3410730,0
1987-11-24,4.7456,4.8201,4.7456,4.787,5835236,0
1987-11-25,4.8035,4.8867,4.8035,4.8698,4644236,0
1987-11-27,4.8447,4.8698,4.7705,4.7786,2098018,0
1987-11-30,4.6047,4.6298,4.3647,4.5303,7924564,0
1987-12-01,4.5885,4.5966,4.406,4.4558,3133503,0
1987-12-02,4.464,4.4972,4.4391,4.4972,3493801,0
1987-12-03,4.4972,4.4972,4.3566,4.3896,2790597,0
1987-12-04,4.3068,4.3481,4.2323,4.2569,4858673,0
1987-12-07,4.2901,4.4558,4.2901,4.4476,3561418,0
1987-12-08,4.4476,4.5633,4.3647,4.5633,5063453,0
1987-12-09,4.464,4.7456,4.464,4.7456,8990960,0
1987-12-10,4.6047,4.8867,4.5966,4.7039,11977646,0
1987-12-11,4.7209,4.7456,4.6298,4.6464,2243877,0
1987-12-14,4.6709,4.8447,4.6464,4.787,4746625,0
1987-12-15,4.8286,4.8948,4.787,4.787,6991465,0
1987-12-16,4.8447,4.9028,4.8201,4.8948,4650995,0
1987-12-17,4.9028,4.9363,4.8447,4.8698,4967826,0
1987-12-18,4.8867,4.9694,4.8779,4.9694,5530004,0
1987-12-21,4.9528,4.9941,4.9278,4.9363,2152115,0
1987-12-22,4.9442,4.9858,4.9196,4.9278,4683836,0
1987-12-23,4.9442,4.9775,4.9278,4.9528,3188564,0
1987-12-24,4.9694,4.9858,4.9196,4.9278,1523285,0
1987-12-28,4.8286,4.8367,4.7705,4.8367,2249673,0
1987-12-29,4.8286,4.8698,4.7953,4.7953,1327199,0
1987-12-30,4.787,4.8698,4.787,4.8447,2770312,0
1987-12-31,4.8698,5.1847,4.8286,4.9442,1793751,0
1988-01-04,4.9442,5.0193,4.8698,4.9941,7049421,0
1988-01-05,5.0854,5.168,5.0685,5.1266,7689840,0
1988-01-06,5.2094,5.2758,5.1847,5.259,9659390,0
1988-01-07,5.1847,5.2179,5.168,5.2094,2451552,0
1988-01-08,5.2179,5.2179,4.8698,4.8698,6064164,0
1988-01-11,4.9442,4.9694,4.7456,4.8035,5487500,0
1988-01-12,4.8035,4.8035,4.6464,4.8035,4511903,0
1988-01-13,4.8035,4.8286,4.7622,4.7705,6485316,0
1988-01-14,4.8035,4.8447,4.7622,4.7953,4380536,0
1988-01-15,4.9028,4.9528,4.8536,4.9528,7288977,0
1988-01-18,4.9278,5.0104,4.9278,5.0023,2426436,0
1988-01-19,4.9858,5.0104,4.9196,4.9607,2571332,0
1988-01-20,4.9028,4.9278,4.6378,4.6792,7096753,0
1988-01-21,4.6792,4.6792,4.4723,4.5383,9949172,0
1988-01-22,4.6047,4.6378,4.5715,4.6298,4249166,0
1988-01-25,4.6378,4.7209,4.6298,4.6792,2647638,0
1988-01-26,4.6709,4.6878,4.6047,4.6132,2657300,0
1988-01-27,4.6132,4.6378,4.4807,4.5383,3732392,0
1988-01-28,4.6047,4.6378,4.5633,4.58,2973161,0
1988-01-29,4.6378,4.6709,4.6132,4.6629,4040522,0
1988-02-01,4.7209,4.7541,4.6709,4.6709,4363145,0
1988-02-02,4.6792,4.6792,4.5885,4.6047,4942711,0
1988-02-03,4.6047,4.7456,4.58,4.6629,4437524,0
1988-02-04,4.6629,4.7039,4.6298,4.6709,3477382,0
1988-02-05,4.6878,4.7786,4.6878,4.7456,3307375,0
1988-02-08,4.7209,4.7209,4.6546,4.6546,2047791,0
1988-02-09,4.6709,4.6878,4.6378,4.6792,1674936,0
1988-02-10,4.7039,4.8201,4.7039,4.7953,5776317,0
1988-02-11,4.7953,4.8536,4.7786,4.8201,3660911,0
1988-02-12,4.8447,4.9196,4.8118,4.8201,3965181,0
1988-02-16,4.8617,4.9442,4.8035,4.9278,2237116,0
1988-02-17,4.9528,4.9528,4.8779,4.9028,3857961,0
1988-02-18,4.9028,4.9858,4.9028,4.9278,2871734,0
1988-02-19,4.9442,5.0193,4.9278,4.9607,2549114,0
1988-02-22,5.0023,5.1018,4.9858,5.0854,4877990,0
1988-02-23,5.1099,5.1847,5.1018,5.135,4861571,0
1988-02-24,5.1515,5.168,5.1183,5.1431,2050690,0
1988-02-25,5.1598,5.193,5.1183,5.1431,2797358,0
1988-02-26,5.1431,5.168,5.1183,5.1183,1796647,0
1988-02-29,5.1183,5.2009,5.1099,5.2009,2838893,0
1988-03-01,5.2009,5.2758,5.1515,5.2758,5308802,0
1988-03-02,5.3089,5.3256,5.1598,5.2009,3649318,0
1988-03-03,5.2009,5.2179,5.1847,5.2094,3213683,0
1988-03-04,5.2094,5.2094,5.0854,5.1183,8159285,0
1988-03-07,5.1431,5.193,5.1099,5.168,1620843,0
1988-03-08,5.168,5.2094,5.1598,5.1847,2099954,0
1988-03-09,5.1847,5.2509,5.1431,5.2426,3305444,0
1988-03-10,5.2179,5.2179,5.0603,5.0603,2880431,0
1988-03-11,5.0854,5.1018,4.9858,5.0854,1549370,0
1988-03-14,5.1099,5.1847,5.1018,5.1847,1820795,0
1988-03-15,5.1847,5.1847,5.1431,5.168,1304985,0
1988-03-16,5.193,5.259,5.1847,5.2426,2353993,0
1988-03-17,5.2923,5.3834,5.259,5.3586,5481700,0
1988-03-18,5.4084,5.4084,5.3256,5.3834,3924611,0
1988-03-21,5.3418,5.3418,5.2094,5.2426,3072652,0
1988-03-22,5.2426,5.259,5.1847,5.2009,1905800,0
1988-03-23,5.259,5.2758,5.168,5.168,1729997,0
1988-03-24,5.1183,5.135,5.0023,5.1018,4655826,0
1988-03-25,5.1018,5.1018,4.9941,5.0023,2649571,0
1988-03-28,4.9028,5.0104,4.9028,4.9607,2769348,0
1988-03-29,5.0854,5.0854,5.0104,5.0521,2937421,0
1988-03-30,5.0437,5.0854,4.9196,4.9278,2734571,0
1988-03-31,4.8948,4.9941,4.8698,4.9941,2085460,0
1988-04-04,4.9858,5.0104,4.9196,4.9442,949518,0
1988-04-05,5.0193,5.0354,4.9528,5.0354,1868128,0
1988-04-06,5.0521,5.1515,4.9941,5.135,2588716,0
1988-04-07,5.1431,5.2179,5.1183,5.193,1870057,0
1988-04-08,5.2009,5.2343,5.135,5.2343,1985970,0
1988-04-11,5.259,5.2758,5.2179,5.2758,1870057,0
1988-04-12,5.259,5.3834,5.2509,5.3752,4000921,0
1988-04-13,5.4246,5.4828,5.1598,5.2179,9573420,0
1988-04-14,5.1598,5.1598,5.0193,5.0193,6141439,0
1988-04-15,5.0437,5.0437,4.8779,4.9442,6483381,0
1988-04-18,4.9028,4.9694,4.8948,4.9694,1925117,0
1988-04-19,4.9858,5.0854,4.9858,5.0104,2208136,0
1988-04-20,4.9775,4.9941,4.8779,4.9278,4141946,0
1988-04-21,4.9363,5.0104,4.9196,4.9278,4378601,0
1988-04-22,5.0437,5.0437,5.0104,5.0437,2321152,0
1988-04-25,5.0193,5.0854,5.0104,5.0685,3089074,0
1988-04-26,5.0854,5.1266,4.9941,5.1183,1736760,0
1988-04-27,5.1099,5.1099,5.0104,5.0685,1831421,0
1988-04-28,5.0193,5.1266,4.9775,5.1183,1635334,0
1988-04-29,5.0933,5.1099,5.0193,5.0354,1839148,0
1988-05-02,5.0104,5.0193,4.9858,4.9941,1125316,0
1988-05-03,5.0104,5.0437,4.9941,5.0274,1286631,0
1988-05-04,5.0193,5.0437,4.9941,5.0193,1886476,0
1988-05-05,5.0104,5.0603,4.9442,4.9694,2092226,0
1988-05-06,4.9775,5.0193,4.9442,4.9528,2056485,0
1988-05-09,4.9442,4.9442,4.8201,4.8201,2412917,0
1988-05-10,4.8035,4.8536,4.7953,4.8035,3774889,0
1988-05-11,4.7786,4.787,4.6878,4.7292,4161266,0
1988-05-12,4.7371,4.7953,4.7124,4.787,2569398,0
1988-05-13,4.8035,4.8698,4.7953,4.8698,1957959,0
1988-05-16,4.8867,5.0354,4.8867,5.0354,3201118,0
1988-05-17,5.0854,5.1183,5.0354,5.1183,7143116,0
1988-05-18,5.0933,5.1099,4.9278,4.9941,4395022,0
1988-05-19,4.9694,4.9694,4.8536,4.8948,2830199,0
1988-05-20,4.9196,4.9278,4.8536,4.9278,2657300,0
1988-05-23,4.9278,4.9278,4.8201,4.8286,1799543,0
1988-05-24,4.8367,4.8536,4.8201,4.8447,3831879,0
1988-05-25,4.8536,4.9028,4.8035,4.8201,3822221,0
1988-05-26,4.8536,4.8779,4.8367,4.8698,2636049,0
1988-05-27,4.8536,4.8779,4.8035,4.8367,1146567,0
1988-05-31,4.8367,5.0354,4.8286,4.9775,2048755,0
1988-06-01,5.0104,5.1266,5.0104,5.0854,4148709,0
1988-06-02,5.0933,5.1099,5.0437,5.0603,2672756,0
1988-06-03,5.0603,5.1266,5.0603,5.1183,2569398,0
1988-06-06,5.1266,5.1598,5.1099,5.1431,1849774,0
1988-06-07,5.1266,5.135,5.0274,5.077,2350131,0
1988-06-08,5.0854,5.2094,5.0854,5.2009,3216578,0
1988-06-09,5.1847,5.226,5.1266,5.135,2349163,0
1988-06-10,5.1183,5.2094,5.1183,5.1598,2641840,0
1988-06-13,5.1431,5.2179,5.135,5.1762,2688210,0
1988-06-14,5.2179,5.3089,5.2009,5.2758,10336514,0
1988-06-15,5.3008,5.3008,5.2509,5.284,2446723,0
1988-06-16,5.2509,5.2758,5.226,5.2758,3236860,0
1988-06-17,5.226,5.284,5.226,5.284,6624409,0
1988-06-20,5.2674,5.3586,5.259,5.3008,5496195,0
1988-06-21,5.3173,5.3586,5.3008,5.3256,4381499,0
1988-06-22,5.4084,5.4995,5.3999,5.491,3733354,0
1988-06-23,5.4746,5.4746,5.3999,5.4495,2381045,0
1988-06-24,5.4495,5.4495,5.3256,5.3256,1673975,0
1988-06-27,5.3586,5.3586,5.2509,5.284,2603204,0
1988-06-28,5.2674,5.3503,5.2343,5.3173,2432234,0
1988-06-29,5.3418,5.3503,5.259,5.3089,2088359,0
1988-06-30,5.3256,5.4413,5.3089,5.4413,1960856,0
1988-07-01,5.4413,5.4413,5.3256,5.3418,2799292,0
1988-07-05,5.3503,5.3999,5.3173,5.3667,1774430,0
1988-07-06,5.3667,5.4413,5.3586,5.3916,2028472,0
1988-07-07,5.3667,5.3752,5.3418,5.3586,2268990,0
1988-07-08,5.3418,5.3667,5.3418,5.3503,1345552,0
1988-07-11,5.3418,5.3586,5.3256,5.3418,1683633,0
1988-07-12,5.3008,5.3418,5.1099,5.168,7101584,0
1988-07-13,5.168,5.2009,5.135,5.168,4535085,0
1988-07-14,5.1598,5.2009,5.1598,5.1598,3614543,0
1988-07-15,5.1762,5.226,5.1515,5.1762,1823691,0
1988-07-18,5.1515,5.1515,5.0521,5.1099,3194360,0
1988-07-19,5.0685,5.0933,4.9775,5.0193,4553436,0
1988-07-20,5.0521,5.0603,4.9941,5.0023,2429335,0
1988-07-21,5.0354,5.0354,4.9607,4.9775,1970516,0
1988-07-22,4.9528,4.9694,4.8779,4.9114,3698580,0
1988-07-25,4.9528,5.0023,4.9528,4.9941,4395987,0
1988-07-26,4.9775,5.0104,4.9278,5.0023,2784805,0
1988-07-27,5.0023,5.0193,4.9607,4.9775,2613831,0
1988-07-28,4.9694,5.0193,4.9528,4.9694,1705845,0
1988-07-29,4.9941,5.0193,4.9607,5.0104,2213934,0
1988-08-01,5.0354,5.0437,5.0193,5.0354,3063962,0
1988-08-02,5.0521,5.0854,5.0354,5.0685,2017847,0
1988-08-03,5.0603,5.0854,5.0354,5.0354,3695681,0
1988-08-04,5.0685,5.1018,5.0193,5.0854,2382972,0
1988-08-05,5.0933,5.1018,5.0603,5.0685,1851706,0
1988-08-08,5.0854,5.0933,5.0437,5.0521,1261518,0
1988-08-09,5.0685,5.0685,4.8779,4.9114,3430050,0
1988-08-10,4.8948,4.9028,4.6792,4.7705,7082266,0
1988-08-11,4.7622,4.7786,4.6464,4.7371,5053792,0
1988-08-12,4.7371,4.7705,4.6878,4.7371,3208849,0
1988-08-15,4.7209,4.7209,4.6378,4.6464,1830450,0
1988-08-16,4.6213,4.6709,4.5885,4.6213,4770772,0
1988-08-17,4.6213,4.6213,4.3979,4.4558,7757455,0
1988-08-18,4.489,4.5554,4.4476,4.4558,6596399,0
1988-08-19,4.4476,4.4558,4.406,4.4308,3259079,0
1988-08-22,4.3979,4.4476,4.3566,4.4308,4310984,0
1988-08-23,4.4308,4.4476,4.4142,4.4476,2538488,0
1988-08-24,4.4476,4.547,4.4476,4.5303,3845405,0
1988-08-25,4.5303,4.5885,4.5054,4.5885,2225524,0
1988-08-26,4.5715,4.58,4.5303,4.547,2064211,0
1988-08-29,4.5885,4.5966,4.5554,4.5885,1367769,0
1988-08-30,4.5885,4.5885,4.5715,4.58,1233503,0
1988-08-31,4.58,4.58,4.4476,4.4807,4358317,0
1988-09-01,4.464,4.464,4.3398,4.3566,6034224,0
1988-09-02,4.3979,4.4476,4.3896,4.4391,5847795,0
1988-09-06,4.489,4.5303,4.4807,4.489,4052112,0
1988-09-07,4.5383,4.5554,4.4972,4.5303,2970262,0
1988-09-08,4.5054,4.5554,4.4972,4.5383,1837213,0
1988-09-09,4.547,4.58,4.522,4.5715,2000457,0
1988-09-12,4.547,4.5554,4.522,4.522,1247994,0
1988-09-13,4.5054,4.6213,4.5054,4.6213,2626388,0
1988-09-14,4.6629,4.6792,4.5715,4.5885,5040266,0
1988-09-15,4.5715,4.58,4.522,4.522,1534876,0
1988-09-16,4.5054,4.547,4.5054,4.547,2977021,0
1988-09-19,4.5303,4.5383,4.464,4.522,2741334,0
1988-09-20,4.4972,4.5383,4.489,4.5054,2365584,0
1988-09-21,4.5303,4.5383,4.489,4.522,3417494,0
1988-09-22,4.522,4.5554,4.489,4.5383,1984038,0
1988-09-23,4.522,4.5554,4.5054,4.5383,2725877,0
1988-09-26,4.5303,4.5383,4.489,4.489,1830450,0
1988-09-27,4.5054,4.5303,4.4972,4.5303,1361008,0
1988-09-28,4.489,4.5303,4.489,4.522,2678550,0
1988-09-29,4.5383,4.6213,4.5054,4.6132,3976771,0
1988-09-30,4.5966,4.6709,4.5966,4.6298,3039810,0
1988-10-03,4.6464,4.6878,4.5966,4.6709,2563602,0
1988-10-04,4.6878,4.6878,4.6464,4.6709,3026286,0
1988-10-05,4.6709,4.6792,4.5885,4.6464,2872704,0
1988-10-06,4.6464,4.7209,4.6213,4.7209,4071434,0
1988-10-07,4.7622,4.8286,4.7292,4.8201,3841540,0
1988-10-10,4.8286,4.8698,4.8201,4.8367,1441181,0
1988-10-11,4.8367,4.8367,4.8118,4.8367,1844944,0
1988-10-12,4.787,4.787,4.7209,4.7541,2396495,0
1988-10-13,4.7371,4.7786,4.7371,4.7622,2057448,0
1988-10-14,4.7622,4.7786,4.696,4.7541,3071687,0
1988-10-17,4.7705,4.7705,4.6878,4.7541,2047791,0
1988-10-18,4.7456,4.7622,4.7124,4.7541,1882614,0
1988-10-19,4.7456,4.7786,4.696,4.7456,4510938,0
1988-10-20,4.7371,4.9694,4.7209,4.9442,10761527,0
1988-10-21,4.9363,5.135,4.9278,5.135,6987605,0
1988-10-24,5.135,5.1762,5.1099,5.1266,5388009,0
1988-10-25,5.1099,5.135,5.1018,5.1099,3078447,0
1988-10-26,5.1099,5.1183,5.0354,5.0354,2840825,0
1988-10-27,5.0104,5.0104,4.9607,4.9941,5168741,0
1988-10-28,4.9941,5.0603,4.9941,5.0274,2557807,0
1988-10-31,5.0193,5.0274,4.9775,4.9858,2274786,0
1988-11-01,4.9858,4.9858,4.9363,4.9442,1917389,0
1988-11-02,4.9607,4.9607,4.9028,4.9363,1505898,0
1988-11-03,4.9363,5.0104,4.9363,4.9858,2034268,0
1988-11-04,4.9607,4.9775,4.9278,4.9278,1446978,0
1988-11-07,4.8948,4.8948,4.8367,4.8698,1474991,0
1988-11-08,4.8698,4.9442,4.8698,4.9278,2698833,0
1988-11-09,4.9028,4.9196,4.8867,4.8948,2018813,0
1988-11-10,4.9028,4.9363,4.9028,4.9278,1690393,0
1988-11-11,4.9196,4.9196,4.8367,4.8536,1762838,0
1988-11-14,4.8536,4.9278,4.8536,4.8948,2942249,0
1988-11-15,4.8867,4.8948,4.8698,4.8867,1731926,0
1988-11-16,4.8698,4.8948,4.8035,4.8447,2772243,0
1988-11-17,4.8948,4.9607,4.8948,4.9363,5010325,0
1988-11-18,4.9363,5.0603,4.9363,5.0603,2468939,0
1988-11-21,5.0274,5.0437,4.9694,4.9858,1723236,0
1988-11-22,4.9775,5.0274,4.9607,5.0104,1207423,0
1988-11-23,5.0104,5.168,5.0104,5.1515,2669853,0
1988-11-25,5.1515,5.1515,5.0854,5.1183,1834321,0
1988-11-28,5.1099,5.168,5.1099,5.1598,3680227,0
1988-11-29,5.1762,5.226,5.1762,5.193,2766450,0
1988-11-30,5.193,5.2094,5.1183,5.1183,3581702,0
1988-12-01,5.1099,5.1183,5.0354,5.0603,2145351,0
1988-12-02,5.0354,5.0437,4.9775,4.9941,3060094,0
1988-12-05,5.0104,5.168,4.9941,5.1598,5871943,0
1988-12-06,5.168,5.193,5.1266,5.1762,2832131,0
1988-12-07,5.168,5.1762,5.135,5.1515,2220693,0
1988-12-08,5.135,5.1598,5.1183,5.1183,3859891,0
1988-12-09,5.1099,5.1515,5.0685,5.077,1011343,0
1988-12-12,5.0854,5.1266,5.0854,5.1099,1189071,0
1988-12-13,5.1018,5.1099,5.0274,5.0354,1263447,0
1988-12-14,5.0274,5.077,4.9941,5.0437,2818612,0
1988-12-15,5.0274,5.0437,4.9941,5.0104,1015197,0
1988-12-16,4.9858,5.0104,4.9363,4.9941,4013477,0
1988-12-19,5.0104,5.0854,4.9941,5.0603,3440677,0
1988-12-20,5.0685,5.135,5.0685,5.1183,5121407,0
1988-12-21,5.1099,5.168,5.1018,5.1598,2336606,0
1988-12-22,5.1515,5.1598,5.1099,5.1183,1188106,0
1988-12-23,5.1183,5.1515,5.1183,5.1266,936962,0
1988-12-27,5.1266,5.1598,5.1266,5.135,717692,0
1988-12-28,5.1266,5.1515,5.1266,5.1266,719625,0
1988-12-29,5.1099,5.193,5.1099,5.168,1277935,0
1988-12-30,5.168,5.2009,5.135,5.135,1610217,0
1989-01-03,5.1266,5.135,5.1018,5.135,2765480,0
1989-01-04,5.1515,5.2426,5.1515,5.2426,6074789,0
1989-01-05,5.259,5.3337,5.2509,5.3173,4855776,0
1989-01-06,5.3173,5.3834,5.3173,5.3752,3705342,0
1989-01-09,5.3834,5.4084,5.3834,5.3834,3144134,0
1989-01-10,5.3999,5.4495,5.3752,5.4084,4694464,0
1989-01-11,5.3916,5.4413,5.3916,5.4413,2860147,0
1989-01-12,5.4246,5.4746,5.4084,5.4413,5216071,0
1989-01-13,5.4746,5.4995,5.458,5.4746,4808446,0
1989-01-16,5.5074,5.5242,5.4495,5.4663,3161518,0
1989-01-17,5.458,5.4663,5.4167,5.4246,3183734,0
1989-01-18,5.4246,5.4995,5.3752,5.4995,2992481,0
1989-01-19,5.5161,5.5985,4.8698,4.9607,40941323,0
1989-01-20,4.9694,5.0193,4.8035,4.8617,36611985,0
1989-01-23,4.8698,4.8948,4.787,4.8286,14706418,0
1989-01-24,4.8367,4.8779,4.8286,4.8779,12586183,0
1989-01-25,4.8867,4.8948,4.8367,4.8617,6078650,0
1989-01-26,4.8035,4.8779,4.8035,4.8698,10819480,0
1989-01-27,4.8867,4.9607,4.8617,4.9196,11472456,0
1989-01-30,4.9363,4.9528,4.9114,4.9278,6443779,0
1989-01-31,4.9278,5.0193,4.9114,5.0193,6594466,0
1989-02-01,5.0193,5.0193,4.9694,4.9775,3565280,0
1989-02-02,5.0023,5.0104,4.9694,5.0023,3820291,0
1989-02-03,4.9528,4.9858,4.9528,4.9858,3390443,0
1989-02-06,4.9858,5.0193,4.9528,4.9694,3216578,0
1989-02-07,4.9775,5.0193,4.9694,4.9858,5515513,0
1989-02-08,5.0193,5.0193,4.9858,4.9858,4439457,0
1989-02-09,4.9694,4.9775,4.9196,4.9528,4000921,0
1989-02-10,4.8867,4.9114,4.8367,4.8447,6205192,0
1989-02-13,4.8286,4.8447,4.8286,4.8447,5732845,0
1989-02-14,4.8698,4.8698,4.8201,4.8201,4094614,0
1989-02-15,4.8286,4.8286,4.7622,4.7786,4786230,0
1989-02-16,4.787,4.8035,4.7786,4.8035,4442351,0
1989-02-17,4.8201,4.8447,4.8035,4.8201,4540879,0
1989-02-21,4.8617,4.8779,4.8617,4.8698,5630459,0
1989-02-22,4.8698,4.8698,4.8201,4.8367,5189022,0
1989-02-23,4.8035,4.8447,4.787,4.8447,3416522,0
1989-02-24,4.8617,4.8617,4.7786,4.787,2795427,0
1989-02-27,4.787,4.8201,4.7786,4.7786,3425221,0
1989-02-28,4.7786,4.7953,4.7541,4.7622,5463353,0
1989-03-01,4.7786,4.7786,4.7541,4.7541,2725877,0
1989-03-02,4.7541,4.7622,4.7371,4.7456,3369194,0
1989-03-03,4.7456,4.7456,4.6709,4.6709,4660654,0
1989-03-06,4.6878,4.6878,4.6546,4.6629,5699041,0
1989-03-07,4.6878,4.7292,4.6629,4.7039,3486072,0
1989-03-08,4.7039,4.7371,4.7039,4.7124,4082058,0
1989-03-09,4.7292,4.7622,4.7124,4.7622,2820543,0
1989-03-10,4.7456,4.7541,4.7039,4.7292,2742303,0
1989-03-13,4.7124,4.7371,4.7039,4.7292,4064673,0
1989-03-14,4.7371,4.7456,4.7039,4.7292,3723696,0
1989-03-15,4.7371,4.7541,4.7039,4.7456,5342608,0
1989-03-16,4.7541,4.7786,4.7456,4.7456,3917847,0
1989-03-17,4.6878,4.6878,4.6378,4.6546,6835950,0
1989-03-20,4.6464,4.6464,4.6213,4.6378,2825371,0
1989-03-21,4.6378,4.6464,4.5554,4.6378,4348658,0
1989-03-22,4.6464,4.6464,4.5966,4.6047,3819324,0
1989-03-23,4.6132,4.6464,4.6132,4.6132,5313629,0
1989-03-27,4.6213,4.6464,4.6132,4.6464,3938132,0
1989-03-28,4.6464,4.6464,4.6132,4.6213,2661163,0
1989-03-29,4.6132,4.6464,4.6047,4.6213,2349163,0
1989-03-30,4.6047,4.6132,4.58,4.6047,2297968,0
1989-03-31,4.6213,4.6464,4.6047,4.6378,2844688,0
1989-04-03,4.6546,4.7124,4.6378,4.7124,2031367,0
1989-04-04,4.7039,4.7622,4.7039,4.7371,2040063,0
1989-04-05,4.7292,4.7371,4.696,4.696,2143419,0
1989-04-06,4.6878,4.6878,4.6378,4.6629,2098985,0
1989-04-07,4.6464,4.696,4.6213,4.6878,6577077,0
1989-04-10,4.6709,4.7456,4.6546,4.7371,4140017,0
1989-04-11,4.7371,4.8367,4.7371,4.8286,2951909,0
1989-04-12,4.8617,4.9114,4.8286,4.8367,4642302,0
1989-04-13,4.8447,4.8447,4.7541,4.787,2667921,0
1989-04-14,4.7953,4.8201,4.7622,4.787,3105497,0
1989-04-17,4.787,4.787,4.7456,4.7622,2859179,0
1989-04-18,4.7786,4.8447,4.7786,4.8035,3557553,0
1989-04-19,4.8201,4.8286,4.8035,4.8286,4303258,0
1989-04-20,4.9528,4.9858,4.8948,4.9363,10805962,0
1989-04-21,4.9442,4.9607,4.9114,4.9363,3573976,0
1989-04-24,4.9442,4.9528,4.9363,4.9442,2287342,0
1989-04-25,4.9442,4.9442,4.8867,4.8867,2557807,0
1989-04-26,4.8948,4.9196,4.8867,4.9114,2382006,0
1989-04-27,4.9363,4.9528,4.9028,4.9363,3509255,0
1989-04-28,4.9607,4.9775,4.9196,4.9363,2977992,0
1989-05-01,4.9114,4.9363,4.8948,4.9114,1254755,0
1989-05-02,4.9114,4.9442,4.9114,4.9363,1934776,0
1989-05-03,4.9363,4.9941,4.9363,4.9858,1699084,0
1989-05-04,4.9442,4.9607,4.8617,4.8698,3320896,0
1989-05-05,4.8948,4.9114,4.7705,4.8118,4310020,0
1989-05-08,4.8035,4.8201,4.7622,4.787,2681450,0
1989-05-09,4.8118,4.8118,4.7622,4.7705,7149876,0
1989-05-10,4.7786,4.787,4.7622,4.7786,2018813,0
1989-05-11,4.7786,4.8447,4.7786,4.8286,2214901,0
1989-05-12,4.9196,4.9858,4.9114,4.9775,6575148,0
1989-05-15,4.9775,5.0933,4.9775,5.0933,3904328,0
1989-05-16,5.0354,5.0933,5.0354,5.077,4636506,0
1989-05-17,5.1099,5.168,5.1099,5.168,4480023,0
1989-05-18,5.1598,5.168,5.135,5.1515,3576872,0
1989-05-19,5.1515,5.2509,5.1515,5.2426,4806512,0
1989-05-22,5.2509,5.2674,5.1847,5.2094,4583380,0
1989-05-23,5.1762,5.1762,5.1099,5.1099,3909153,0
1989-05-24,5.1099,5.1099,5.0521,5.0685,3179871,0
1989-05-25,5.0521,5.0854,5.0354,5.077,1556127,0
1989-05-26,5.0854,5.1266,5.077,5.1266,2234216,0
1989-05-30,5.1266,5.1762,5.1183,5.168,4044385,0
1989-05-31,5.1598,5.2179,5.1598,5.2094,3514083,0
1989-06-01,5.1598,5.1598,5.077,5.1099,6454404,0
1989-06-02,5.1183,5.1266,5.0354,5.0685,13911455,0
1989-06-05,5.0437,5.0685,4.9941,5.0023,4511903,0
1989-06-06,5.0274,5.0521,5.0193,5.0521,4413375,0
1989-06-07,5.0685,5.077,5.0193,5.0521,7451256,0
1989-06-08,5.0437,5.0437,5.0193,5.0274,5079871,0
1989-06-09,5.0193,5.0193,4.9442,4.9528,3384652,0
1989-06-12,4.9442,4.9442,4.8617,4.8948,8931073,0
1989-06-13,4.8948,4.8948,4.8536,4.8867,2567465,0
1989-06-14,4.8698,4.8698,4.8118,4.8118,4620084,0
1989-06-15,4.8201,4.8286,4.787,4.8118,3975807,0
1989-06-16,4.8035,4.8447,4.8035,4.8286,6106666,0
1989-06-19,4.8286,4.8286,4.8035,4.8118,1607324,0
1989-06-20,4.8118,4.8201,4.7622,4.7622,5529034,0
1989-06-21,4.7786,4.7786,4.7541,4.7786,5437272,0
1989-06-22,4.7786,4.8118,4.7786,4.8035,2518202,0
1989-06-23,4.8118,4.8867,4.8118,4.8536,5962744,0
1989-06-26,4.8447,4.8536,4.8286,4.8536,1629540,0
1989-06-27,4.8536,4.8698,4.8536,4.8617,2746165,0
1989-06-28,4.8536,4.8536,4.8035,4.8118,2875598,0
1989-06-29,4.787,4.8035,4.7541,4.7541,3455165,0
1989-06-30,4.7622,4.7622,4.6878,4.7292,3665740,0
1989-07-03,4.7541,4.7541,4.696,4.7371,721558,0
1989-07-05,4.7209,4.7541,4.6878,4.7292,2274786,0
1989-07-06,4.7371,4.7622,4.7371,4.7622,1532945,0
1989-07-07,4.7622,4.7786,4.7371,4.7622,2829235,0
1989-07-10,4.7622,4.8536,4.7371,4.8286,4526390,0
1989-07-11,4.8536,4.8867,4.8536,4.8867,3289021,0
1989-07-12,4.8617,4.8698,4.8201,4.8617,1643062,0
1989-07-13,4.8617,4.8867,4.8118,4.8617,2726843,0
1989-07-14,4.8779,4.8948,4.8698,4.8779,2566500,0
1989-07-17,4.8779,4.9278,4.8779,4.8948,2485359,0
1989-07-18,4.8948,4.8948,4.8447,4.8698,4509967,0
1989-07-19,4.8867,4.9196,4.8779,4.9196,4131320,0
1989-07-20,4.9363,4.9858,4.9278,4.9363,2331776,0
1989-07-21,4.9442,4.9442,4.7541,4.8286,8296451,0
1989-07-24,4.7622,4.7622,4.7124,4.7124,6415768,0
1989-07-25,4.7039,4.7039,4.6629,4.6709,5567670,0
1989-07-26,4.6709,4.7456,4.6629,4.7456,2271889,0
1989-07-27,4.7456,4.8118,4.7209,4.8118,3383683,0
1989-07-28,4.8698,4.8698,4.8367,4.8536,2614797,0
1989-07-31,4.8536,4.8779,4.8447,4.8698,1513625,0
1989-08-01,4.8867,4.9607,4.8867,4.9278,6120188,0
1989-08-02,4.9363,4.9442,4.9196,4.9442,2594509,0
1989-08-03,4.9442,4.9775,4.9363,4.9694,2627353,0
1989-08-04,4.9694,5.0603,4.9607,4.9775,4310984,0
1989-08-07,5.0437,5.2009,5.0274,5.1598,7955472,0
1989-08-08,5.226,5.2343,5.1598,5.2179,5327152,0
1989-08-09,5.2179,5.259,5.2009,5.226,6017798,0
1989-08-10,5.2343,5.2426,5.2179,5.2426,3714037,0
1989-08-11,5.2426,5.2758,5.2009,5.226,3094867,0
1989-08-14,5.2179,5.226,5.1762,5.1847,1753182,0
1989-08-15,5.1598,5.1847,5.1431,5.1598,2536554,0
1989-08-16,5.1762,5.1847,5.1598,5.1598,2815714,0
1989-08-17,5.1598,5.1762,5.1431,5.1515,1988870,0
1989-08-18,5.135,5.1431,5.0933,5.135,2077735,0
1989-08-21,5.1183,5.1431,5.0854,5.1183,2563602,0
1989-08-22,5.0933,5.1183,5.0854,5.1183,3304477,0
1989-08-23,5.135,5.1598,5.1183,5.1598,2642809,0
1989-08-24,5.1598,5.4084,5.135,5.3999,9032494,0
1989-08-25,5.3752,5.3752,5.2426,5.284,4899239,0
1989-08-28,5.2674,5.3503,5.259,5.3337,4411447,0
1989-08-29,5.3008,5.3752,5.2674,5.3089,2043927,0
1989-08-30,5.3008,5.3173,5.2674,5.284,3293852,0
1989-08-31,5.284,5.284,5.259,5.2674,1325272,0
1989-09-01,5.259,5.3586,5.259,5.3586,2603204,0
1989-09-05,5.3089,5.3586,5.3089,5.3586,2843727,0
1989-09-06,5.3089,5.3173,5.2674,5.284,3109358,0
1989-09-07,5.284,5.3173,5.2758,5.2758,3100668,0
1989-09-08,5.284,5.3008,5.193,5.2179,3601986,0
1989-09-11,5.193,5.2179,5.1847,5.2009,1591869,0
1989-09-12,5.1847,5.226,5.1762,5.1847,1342655,0
1989-09-13,5.1598,5.2009,5.1431,5.1431,2378140,0
1989-09-14,5.135,5.1431,5.0933,5.1099,1849774,0
1989-09-15,5.0933,5.1099,5.0685,5.1099,3947792,0
1989-09-18,5.0603,5.0854,5.0274,5.0603,4054045,0
1989-09-19,5.0603,5.0854,5.0521,5.0854,1837213,0
1989-09-20,5.0521,5.0685,5.0521,5.0603,2718152,0
1989-09-21,5.0685,5.0933,5.0521,5.0854,3242656,0
1989-09-22,5.0685,5.0854,5.0437,5.0685,1739655,0
1989-09-25,5.0603,5.0603,5.0274,5.0274,1184241,0
1989-09-26,5.0274,5.0274,4.9858,4.9858,2272854,0
1989-09-27,4.9858,5.0193,4.9775,5.0023,1242197,0
1989-09-28,5.0023,5.0437,5.0023,5.0274,1457606,0
1989-09-29,5.0274,5.0521,4.9858,5.0023,1523285,0
1989-10-02,5.0104,5.0437,5.0023,5.0274,1332998,0
1989-10-03,5.0437,5.0521,5.0193,5.0437,1565788,0
1989-10-04,5.0437,5.0521,5.0104,5.0274,2606104,0
1989-10-05,5.0193,5.0603,5.0193,5.0603,2113475,0
1989-10-06,5.0854,5.0854,5.0437,5.0521,1586068,0
1989-10-09,5.0854,5.0854,5.0193,5.0437,551551,0
1989-10-10,5.0521,5.0521,4.9775,5.0023,1912558,0
1989-10-11,4.9858,5.0023,4.9607,4.9607,2149217,0
1989-10-12,4.9442,4.9694,4.9363,4.9694,1453737,0
1989-10-13,4.9607,4.9775,4.7541,4.787,3941033,0
1989-10-16,4.7953,4.9607,4.7622,4.8286,10940227,0
1989-10-17,4.8118,4.8367,4.7953,4.8367,5755062,0
1989-10-18,4.8367,4.8367,4.787,4.787,4619119,0
1989-10-19,4.7786,4.8286,4.6546,4.8286,11035856,0
1989-10-20,4.7705,4.7953,4.7541,4.7786,4850945,0
1989-10-23,4.7705,4.7786,4.7039,4.7124,2756789,0
1989-10-24,4.7371,4.7541,4.6878,4.7292,4479060,0
1989-10-25,4.7039,4.7124,4.6709,4.696,1375495,0
1989-10-26,4.696,4.696,4.5966,4.6132,3119982,0
1989-10-27,4.58,4.58,4.4972,4.5633,3790345,0
1989-10-30,4.6132,4.6298,4.5633,4.6047,3745911,0
1989-10-31,4.6298,4.7124,4.6298,4.7124,3029181,0
1989-11-01,4.7039,4.7039,4.6464,4.6629,3127708,0
1989-11-02,4.6464,4.6546,4.522,4.5633,1926079,0
1989-11-03,4.58,4.5966,4.4723,4.489,2605138,0
1989-11-06,4.4476,4.489,4.406,4.4142,2580989,0
1989-11-07,4.3896,4.406,4.3566,4.3896,4811340,0
1989-11-08,4.3979,4.5303,4.3979,4.522,4140979,0
1989-11-09,4.5383,4.58,4.489,4.4972,5952116,0
1989-11-10,4.522,4.5383,4.5136,4.5303,2265125,0
1989-11-13,4.5303,4.6464,4.5136,4.6213,5498126,0
1989-11-14,4.6132,4.6298,4.5633,4.5715,2104781,0
1989-11-15,4.6132,4.6132,4.5303,4.6132,1957959,0
1989-11-16,4.6298,4.6298,4.6047,4.6132,1691359,0
1989-11-17,4.6132,4.7456,4.6047,4.7371,3058161,0
1989-11-20,4.7541,4.787,4.696,4.7292,4384394,0
1989-11-21,4.7371,4.7456,4.7039,4.7371,1746417,0
1989-11-22,4.7541,4.8617,4.7541,4.7953,3358572,0
1989-11-24,4.8201,4.8286,4.787,4.787,1188106,0
1989-11-27,4.787,4.8698,4.787,4.8617,3139301,0
1989-11-28,4.8536,4.8948,4.8367,4.8617,4218255,0
1989-11-29,4.8617,4.8948,4.8367,4.8698,1557095,0
1989-11-30,4.8617,4.8698,4.8286,4.8286,2844688,0
1989-12-01,4.8536,4.9607,4.8286,4.9196,4404681,0
1989-12-04,4.9442,5.0023,4.9363,4.9858,2263193,0
1989-12-05,5.0023,5.0437,4.9028,4.9114,3017593,0
1989-12-06,4.9028,4.9196,4.8779,4.8948,935995,0
1989-12-07,4.8779,4.9363,4.8779,4.8948,1002646,0
1989-12-08,4.9607,4.9607,4.9196,4.9442,1831421,0
1989-12-11,4.9363,4.9442,4.9114,4.9363,1551297,0
1989-12-12,4.9363,4.9607,4.9196,4.9528,1088614,0
1989-12-13,4.9775,5.0104,4.9442,4.9858,2094154,0
1989-12-14,4.9775,4.9858,4.9528,4.9607,1276970,0
1989-12-15,4.9607,5.0274,4.8948,4.9442,3831879,0
1989-12-18,4.9363,4.9528,4.8617,4.9028,2533658,0
1989-12-19,4.9028,4.9028,4.8536,4.8779,1279866,0
1989-12-20,4.8779,4.9028,4.8617,4.9028,1701018,0
1989-12-21,4.7953,4.7953,4.6546,4.7456,10182929,0
1989-12-22,4.6546,4.6878,4.5554,4.58,7589384,0
1989-12-26,4.5715,4.6213,4.4972,4.6213,3228168,0
1989-12-27,4.6298,4.6878,4.6298,4.6546,3133503,0
1989-12-28,4.6546,4.7039,4.6546,4.696,1721305,0
1989-12-29,4.696,4.7786,4.6629,4.7705,3719833,0
1990-01-02,4.787,4.8536,4.7541,4.8536,3514083,0
1990-01-03,4.9028,4.9528,4.8948,4.9028,6896804,0
1990-01-04,4.8948,4.9363,4.8948,4.9196,2894919,0
1990-01-05,4.9114,4.9196,4.8698,4.8948,2467011,0
1990-01-08,4.8948,4.8948,4.8286,4.8617,1618910,0
1990-01-09,4.8617,4.8948,4.8201,4.8286,2756789,0
1990-01-10,4.8286,4.8617,4.8118,4.8367,3241692,0
1990-01-11,4.8536,4.8617,4.8286,4.8367,2727812,0
1990-01-12,4.8286,4.8286,4.7456,4.7541,1644993,0
1990-01-15,4.7456,4.7456,4.7124,4.7371,1216119,0
1990-01-16,4.7124,4.7371,4.6878,4.7209,3221407,0
1990-01-17,4.6546,4.6709,4.5136,4.547,9326142,0
1990-01-18,4.5136,4.6546,4.4308,4.5885,7779673,0
1990-01-19,4.5715,4.5885,4.5303,4.5633,5471077,0
1990-01-22,4.5633,4.5715,4.4807,4.5136,2204272,0
1990-01-23,4.547,4.5966,4.5054,4.5715,3579771,0
1990-01-24,4.522,4.6546,4.489,4.6132,3867616,0
1990-01-25,4.6378,4.6378,4.5633,4.5633,1606358,0
1990-01-26,4.547,4.5885,4.5136,4.547,2040063,0
1990-01-29,4.547,4.5633,4.4807,4.522,1392885,0
1990-01-30,4.5303,4.5303,4.464,4.5136,1636298,0
1990-01-31,4.522,4.5966,4.522,4.5885,3936201,0
1990-02-01,4.6047,4.6378,4.5966,4.5966,2885260,0
1990-02-02,4.5554,4.6546,4.5554,4.6047,2374279,0
1990-02-05,4.6047,4.6047,4.5554,4.5715,2083529,0
1990-02-06,4.5554,4.5633,4.522,4.5554,1379362,0
1990-02-07,4.522,4.6298,4.489,4.5715,1900000,0
1990-02-08,4.5715,4.6878,4.5715,4.6464,3664773,0
1990-02-09,4.6464,4.6464,4.5885,4.6132,1135945,0
1990-02-12,4.5966,4.5966,4.5554,4.5885,1555163,0
1990-02-13,4.5633,4.5885,4.522,4.5885,2275755,0
1990-02-14,4.5966,4.6132,4.5633,4.5966,2031367,0
1990-02-15,4.5966,4.6546,4.5885,4.6298,1712612,0
1990-02-16,4.6378,4.6878,4.6298,4.6546,3089074,0
1990-02-20,4.6132,4.6378,4.6047,4.6378,1210321,0
1990-02-21,4.5554,4.7124,4.5554,4.696,2310528,0
1990-02-22,4.7124,4.8201,4.7124,4.7622,4044385,0
1990-02-23,4.7371,4.8035,4.7292,4.7786,2242907,0
1990-02-26,4.8201,4.9196,4.8118,4.8948,5610173,0
1990-02-27,4.9028,5.0104,4.8779,4.9775,7311192,0
1990-02-28,4.9858,5.0193,4.9694,5.0193,4538946,0
1990-03-01,4.9858,5.0104,4.9607,5.0023,3515049,0
1990-03-02,5.0274,5.1431,5.0023,5.1431,9558931,0
1990-03-05,5.1266,5.168,5.1099,5.168,3336354,0
1990-03-06,5.168,5.193,5.1099,5.193,3944895,0
1990-03-07,5.193,5.2094,5.1515,5.168,2960604,0
1990-03-08,5.1515,5.1762,5.0685,5.168,4195074,0
1990-03-09,5.1018,5.1431,5.0603,5.135,4518663,0
1990-03-12,5.0933,5.0933,5.0521,5.0685,2478601,0
1990-03-13,5.0193,5.0274,4.9028,4.9858,10242817,0
1990-03-14,4.9607,4.9858,4.9363,4.9858,5456590,0
1990-03-15,4.9858,5.0274,4.9775,5.0193,3807731,0
1990-03-16,5.0193,5.0437,5.0104,5.0274,3314137,0
1990-03-19,5.0104,5.0933,4.9775,5.0933,2349163,0
1990-03-20,5.0854,5.135,5.0521,5.0603,3152826,0
1990-03-21,5.0685,5.0854,5.0274,5.0437,1883579,0
1990-03-22,5.0104,5.0437,5.0023,5.0193,2417744,0
1990-03-23,5.0437,5.1018,5.0437,5.1018,3480277,0
1990-03-26,5.1099,5.135,5.0854,5.1266,3530506,0
1990-03-27,5.1018,5.1266,5.0603,5.1018,1620843,0
1990-03-28,5.0933,5.1099,5.0685,5.0685,1240266,0
1990-03-29,5.0603,5.0685,5.0274,5.0685,939858,0
1990-03-30,5.0521,5.0685,5.0274,5.0603,1342655,0
1990-04-02,5.0193,5.0193,4.9607,4.9775,3071687,0
1990-04-03,5.0023,5.0521,4.9858,5.0437,3102596,0
1990-04-04,5.0274,5.0603,5.0193,5.0193,1944435,0
1990-04-05,5.0193,5.0685,5.0104,5.0603,1448907,0
1990-04-06,5.0274,5.0274,4.9694,5.0023,2329844,0
1990-04-09,4.9775,5.0023,4.9694,4.9858,989122,0
1990-04-10,4.9775,5.0023,4.9694,4.9858,1524254,0
1990-04-11,4.9858,5.0023,4.9694,4.9858,1090543,0
1990-04-12,4.9775,5.0023,4.9607,4.9775,2806050,0
1990-04-16,5.0023,5.0193,4.9775,4.9858,3353741,0
1990-04-17,4.9858,5.0023,4.9442,5.0023,1158160,0
1990-04-18,5.0023,5.0023,4.9442,4.9442,1534876,0
1990-04-19,4.9442,5.0023,4.9278,4.9858,2585816,0
1990-04-20,5.0437,5.0933,4.9694,5.0354,9838087,0
1990-04-23,5.0354,5.0933,5.0274,5.0437,6532642,0
1990-04-24,5.1099,5.1515,5.077,5.0933,5285619,0
1990-04-25,5.1183,5.2009,5.1099,5.1847,6453437,0
1990-04-26,5.168,5.2343,5.1598,5.2009,4934016,0
1990-04-27,5.1847,5.193,5.1266,5.1431,3413627,0
1990-04-30,5.1183,5.1515,5.0854,5.1099,1920289,0
1990-05-01,5.1266,5.1431,5.0854,5.0933,1455668,0
1990-05-02,5.077,5.2094,5.077,5.2094,5756032,0
1990-05-03,5.2343,5.2758,5.2094,5.226,3139301,0
1990-05-04,5.2426,5.2509,5.1847,5.2343,4538946,0
1990-05-07,5.2426,5.3752,5.2343,5.3586,4085922,0
1990-05-08,5.3667,5.3752,5.3256,5.3752,3570110,0
1990-05-09,5.3752,5.433,5.3586,5.4084,6297922,0
1990-05-10,5.3999,5.4084,5.3089,5.3089,3909153,0
1990-05-11,5.3667,5.5408,5.3667,5.5161,6815666,0
1990-05-14,5.5322,5.6734,5.5242,5.5985,10567371,0
1990-05-15,5.5322,5.5741,5.5161,5.5408,5739607,0
1990-05-16,5.5322,5.5575,5.4495,5.458,5218969,0
1990-05-17,5.458,5.5242,5.458,5.491,7338238,0
1990-05-18,5.491,5.4995,5.458,5.491,4004783,0
1990-05-21,5.491,5.5985,5.4746,5.5741,7629954,0
1990-05-22,5.6567,5.69,5.5741,5.6069,10306568,0
1990-05-23,5.5985,5.6485,5.5741,5.64,5288515,0
1990-05-24,5.6485,5.6485,5.5905,5.64,4648102,0
1990-05-25,5.64,5.64,5.6069,5.632,1882614,0
1990-05-29,5.6154,5.632,5.6069,5.632,3542100,0
1990-05-30,5.6485,5.6567,5.5905,5.6154,3929441,0
1990-05-31,5.6154,5.6154,5.5657,5.5741,2117340,0
1990-06-01,5.5741,5.5985,5.5408,5.5657,2115409,0
1990-06-04,5.5575,5.5905,5.4995,5.5905,5572503,0
1990-06-05,5.6069,5.6979,5.6069,5.64,6230306,0
1990-06-06,5.6154,5.632,5.6069,5.632,2807983,0
1990-06-07,5.632,5.64,5.5741,5.5905,2152115,0
1990-06-08,5.5741,5.5985,5.4746,5.5322,1804372,0
1990-06-11,5.4995,5.5242,5.4828,5.4828,2614797,0
1990-06-12,5.491,5.4995,5.4413,5.491,4094614,0
1990-06-13,5.4995,5.5322,5.458,5.4746,2744233,0
1990-06-14,5.458,5.491,5.433,5.491,2570363,0
1990-06-15,5.458,5.491,5.4495,5.458,3925576,0
1990-06-18,5.458,5.458,5.3752,5.3752,4173822,0
1990-06-19,5.3752,5.3999,5.3337,5.3586,3789378,0
1990-06-20,5.3586,5.433,5.3586,5.4167,3710170,0
1990-06-21,5.3586,5.3667,5.3089,5.3503,6551964,0
1990-06-22,5.3256,5.3586,5.284,5.284,3534373,0
1990-06-25,5.1099,5.1099,4.8617,4.8698,18289088,0
1990-06-26,4.3068,4.3813,4.2819,4.3728,47452720,0
1990-06-27,4.3728,4.3728,4.3152,4.3481,14187711,0
1990-06-28,4.3481,4.3728,4.3152,4.3566,9404379,0
1990-06-29,4.3398,4.3896,4.3398,4.3813,6701684,0
1990-07-02,4.3813,4.4308,4.3481,4.4142,8861525,0
1990-07-03,4.4308,4.4972,4.4227,4.4972,5588923,0
1990-07-05,4.4723,4.4723,4.4142,4.4558,3162484,0
1990-07-06,4.4227,4.4391,4.3813,4.3979,3872450,0
1990-07-09,4.4308,4.464,4.4142,4.4558,2548146,0
1990-07-10,4.4308,4.522,4.4308,4.4308,6928681,0
1990-07-11,4.4308,4.5136,4.4308,4.5136,4087855,0
1990-07-12,4.5054,4.522,4.4723,4.522,3075551,0
1990-07-13,4.5054,4.5383,4.3813,4.3896,5641083,0
1990-07-16,4.3979,4.4807,4.3979,4.464,5143625,0
1990-07-17,4.4476,4.4972,4.3813,4.4142,5873875,0
1990-07-18,4.3813,4.4391,4.3813,4.406,2787701,0
1990-07-19,4.3979,4.3979,4.3647,4.3979,3060094,0
1990-07-20,4.4142,4.4476,4.3979,4.3979,3974840,0
1990-07-23,4.3979,4.3979,4.2819,4.3398,3550792,0
1990-07-24,4.3314,4.3566,4.2569,4.2653,4309058,0
1990-07-25,4.2488,4.2901,4.0252,4.1742,9798489,0
1990-07-26,4.1742,4.1742,4.0831,4.0996,6578044,0
1990-07-27,4.0913,4.0996,3.9837,4.0167,4913733,0
1990-07-30,4.0252,4.1079,4.0167,4.0913,2811846,0
1990-07-31,4.0996,4.1079,4.0582,4.0913,2580989,0
1990-08-01,4.0996,4.1245,4.0913,4.1245,1689427,0
1990-08-02,4.0167,4.0167,3.9752,3.9837,4088821,0
1990-08-03,3.9423,4,3.8675,3.9423,4355417,0
1990-08-06,3.8096,3.851,3.7849,3.7849,3300615,0
1990-08-07,3.8096,3.8429,3.7685,3.7849,5301073,0
1990-08-08,3.818,3.9752,3.8096,3.9008,4183480,0
1990-08-09,3.9257,3.9672,3.9008,3.9672,2020743,0
1990-08-10,3.9837,3.9837,3.9091,3.934,1494308,0
1990-08-13,3.9257,3.9257,3.8925,3.9008,2447688,0
1990-08-14,3.9008,3.9672,3.8846,3.9672,1271176,0
1990-08-15,3.9423,4,3.8925,3.9091,3565280,0
1990-08-16,3.8925,3.9008,3.8429,3.851,1559023,0
1990-08-17,3.7685,3.7849,3.6857,3.7351,3193393,0
1990-08-20,3.7435,3.8013,3.7018,3.7849,2014946,0
1990-08-21,3.7351,3.7351,3.6608,3.669,2460249,0
1990-08-22,3.669,3.7018,3.6028,3.6028,1905800,0
1990-08-23,3.4287,3.6111,3.404,3.5448,7234884,0
1990-08-24,3.6028,3.669,3.5695,3.669,2298935,0
1990-08-27,3.7849,3.8264,3.7435,3.7435,3130607,0
1990-08-28,3.7351,3.7685,3.6522,3.669,1511698,0
1990-08-29,3.669,3.7102,3.6608,3.6608,2270923,0
1990-08-30,3.6608,3.6608,3.5778,3.5778,1447942,0
1990-08-31,3.5778,3.6028,3.5363,3.6028,748603,0
1990-09-04,3.6192,3.669,3.6028,3.6442,1437317,0
1990-09-05,3.6192,3.7102,3.6028,3.7018,1731926,0
1990-09-06,3.7018,3.7018,3.5778,3.6442,1562889,0
1990-09-07,3.6278,3.6857,3.6278,3.669,1022926,0
1990-09-10,3.7018,3.7435,3.6278,3.6442,4244335,0
1990-09-11,3.6442,3.6442,3.5611,3.5778,4286837,0
1990-09-12,3.6028,3.6028,3.5284,3.5778,1859434,0
1990-09-13,3.5778,3.5863,3.5611,3.5778,1087648,0
1990-09-14,3.5611,3.5611,3.4622,3.4868,2474738,0
1990-09-17,3.4622,3.5611,3.4536,3.5611,1867160,0
1990-09-18,3.5284,3.5695,3.5032,3.5695,1051907,0
1990-09-19,3.5611,3.5695,3.5032,3.5284,1453737,0
1990-09-20,3.5116,3.5284,3.4951,3.5116,1294357,0
1990-09-21,3.5032,3.5448,3.4951,3.5032,2713321,0
1990-09-24,3.4622,3.4951,3.4453,3.4702,2987649,0
1990-09-25,3.4951,3.5363,3.4702,3.5284,1581244,0
1990-09-26,3.5116,3.5116,3.4536,3.4868,2096085,0
1990-09-27,3.4868,3.5284,3.4453,3.4868,2090292,0
1990-09-28,3.4287,3.5611,3.4205,3.5363,3360503,0
1990-10-01,3.5611,3.6278,3.5284,3.5778,2165634,0
1990-10-02,3.6028,3.7018,3.6028,3.6278,2801222,0
1990-10-03,3.6278,3.6857,3.6192,3.6857,3175042,0
1990-10-04,3.669,3.6857,3.6111,3.6111,5679724,0
1990-10-05,3.5611,3.5611,3.5032,3.5363,3170210,0
1990-10-08,3.5695,3.5778,3.5032,3.5116,1170718,0
1990-10-09,3.5032,3.5032,3.3296,3.3296,5751203,0
1990-10-10,3.2964,3.2964,3.2465,3.2629,5371586,0
1990-10-11,3.2716,3.3296,3.2052,3.2716,3346978,0
1990-10-12,3.288,3.3458,3.2629,3.3127,1873919,0
1990-10-15,3.3377,3.412,3.3047,3.3377,2325979,0
1990-10-16,3.2964,3.2964,3.2135,3.2716,2802191,0
1990-10-17,3.2548,3.2796,3.2218,3.2465,4184448,0
1990-10-18,3.3543,3.437,3.3377,3.404,2974128,0
1990-10-19,3.437,3.5695,3.437,3.5611,3232030,0
1990-10-22,3.5284,3.5945,3.5198,3.5945,2126998,0
1990-10-23,3.5945,3.7018,3.5863,3.6442,2516271,0
1990-10-24,3.6278,3.6442,3.5863,3.5945,1484651,0
1990-10-25,3.5863,3.5863,3.5198,3.5448,1181344,0
1990-10-26,3.5032,3.5116,3.3955,3.404,1022926,0
1990-10-29,3.412,3.437,3.3707,3.3707,2246774,0
1990-10-30,3.3626,3.404,3.3296,3.3955,1103103,0
1990-10-31,3.404,3.4536,3.3955,3.437,1490443,0
1990-11-01,3.3875,3.404,3.3377,3.3875,3003104,0
1990-11-02,3.3707,3.5032,3.3626,3.4868,2894919,0
1990-11-05,3.4785,3.4868,3.3955,3.412,2714286,0
1990-11-06,3.404,3.4785,3.3955,3.412,1743519,0
1990-11-07,3.437,3.4453,3.3543,3.3626,3930409,0
1990-11-08,3.321,3.412,3.3127,3.3543,1844944,0
1990-11-09,3.3707,3.4785,3.3377,3.4702,3233962,0
1990-11-12,3.4868,3.6608,3.4785,3.6442,3187603,0
1990-11-13,3.669,3.669,3.5945,3.6357,3024355,0
1990-11-14,3.6442,3.6857,3.6192,3.6772,1235437,0
1990-11-15,3.6278,3.669,3.6028,3.6357,1288563,0
1990-11-16,3.6442,3.669,3.5945,3.6278,892526,0
1990-11-19,3.6357,3.7018,3.6357,3.6772,2743267,0
1990-11-20,3.6772,3.7102,3.5611,3.6278,3817392,0
1990-11-21,3.6357,3.6357,3.5448,3.5695,2941285,0
1990-11-23,3.4536,3.4536,3.3127,3.321,5527104,0
1990-11-26,3.3377,3.3875,3.321,3.3875,4873162,0
1990-11-27,3.3955,3.4453,3.3955,3.4287,4332235,0
1990-11-28,3.4287,3.4536,3.404,3.404,2525933,0
1990-11-29,3.3875,3.404,3.3543,3.3707,2353026,0
1990-11-30,3.3955,3.4868,3.3707,3.4702,3155720,0
1990-12-03,3.5284,3.6028,3.5198,3.5863,3795169,0
1990-12-04,3.5695,3.6278,3.5032,3.6192,2271889,0
1990-12-05,3.5945,3.7102,3.5611,3.7102,1459535,0
1990-12-06,3.7849,3.8675,3.7351,3.76,3248454,0
1990-12-07,3.76,3.851,3.76,3.8013,2729746,0
1990-12-10,3.818,3.9008,3.818,3.8675,2194614,0
1990-12-11,3.851,3.851,3.7849,3.8013,927301,0
1990-12-12,3.8013,3.9173,3.7933,3.9008,1671075,0
1990-12-13,3.8346,3.8925,3.8264,3.8595,2003358,0
1990-12-14,3.8346,3.8595,3.76,3.8013,1454702,0
1990-12-17,3.7933,3.8013,3.7435,3.76,1153331,0
1990-12-18,3.7351,3.9173,3.7351,3.8675,3280330,0
1990-12-19,3.8761,3.992,3.8761,3.9506,3028217,0
1990-12-20,3.8595,4.0665,3.8595,4.0582,2892019,0
1990-12-21,4.0665,4.0665,3.9672,3.9752,3066853,0
1990-12-24,3.934,3.9506,3.9173,3.934,992019,0
1990-12-26,3.9173,3.9423,3.9091,3.9173,1460498,0
1990-12-27,3.9672,3.9672,3.9173,3.9173,1285664,0
1990-12-28,3.934,3.9672,3.9173,3.934,1326234,0
1990-12-31,3.934,3.9672,3.8595,3.9672,2315354,0
1991-01-02,3.9423,3.9752,3.934,3.934,1703917,0
1991-01-03,3.934,3.934,3.8675,3.8675,1211290,0
1991-01-04,3.851,3.8595,3.7849,3.8013,1195832,0
1991-01-07,3.7767,3.7767,3.7188,3.7518,2200411,0
1991-01-08,3.7518,3.8346,3.7435,3.8264,1943466,0
1991-01-09,3.8595,3.9008,3.7188,3.7767,3562382,0
1991-01-10,3.7933,3.8346,3.76,3.8346,1219015,0
1991-01-11,3.8264,3.9008,3.8264,3.8761,1222877,0
1991-01-14,3.851,3.9008,3.8346,3.8675,1512660,0
1991-01-15,3.8761,3.9008,3.8429,3.8925,1909662,0
1991-01-16,3.8013,3.8096,3.669,3.7018,7344034,0
1991-01-17,3.8096,3.8761,3.7767,3.8761,3838641,0
1991-01-18,3.8595,3.8846,3.7351,3.7767,4186382,0
1991-01-21,3.7767,3.7767,3.7435,3.7767,713829,0
1991-01-22,3.669,3.6857,3.6278,3.6357,3415559,0
1991-01-23,3.6192,3.7351,3.6192,3.7271,2467011,0
1991-01-24,3.8096,3.9752,3.8013,3.9257,4693497,0
1991-01-25,3.9672,4.0665,3.9506,3.9672,3201118,0
1991-01-28,3.9672,4.0747,3.9587,4.0747,4286837,0
1991-01-29,4.0747,4.1579,4.0665,4.1579,3152826,0
1991-01-30,4.1742,4.2901,4.1579,4.224,4653893,0
1991-01-31,4.2159,4.2569,4.2159,4.224,3972904,0
1991-02-01,4.199,4.2901,4.1494,4.1909,2718152,0
1991-02-04,4.1909,4.2653,4.1742,4.2569,2009152,0
1991-02-05,4.3314,4.3314,4.2901,4.3152,3820291,0
1991-02-06,4.3152,4.3152,4.224,4.2323,2699796,0
1991-02-07,4.2402,4.2402,4.0996,4.1164,3795169,0
1991-02-08,4.1164,4.1245,4.0252,4.0665,2875598,0
1991-02-11,4.0665,4.1579,4.05,4.1494,6123090,0
1991-02-12,4.0996,4.2402,4.0831,4.2323,7687909,0
1991-02-13,4.224,4.2985,4.224,4.2736,1967618,0
1991-02-14,4.2736,4.3398,4.2736,4.3068,4267519,0
1991-02-15,4.2901,4.3481,4.2653,4.3398,3445506,0
1991-02-19,4.3647,4.4227,4.3647,4.3896,3321865,0
1991-02-20,4.2402,4.3314,4.2402,4.2985,5115613,0
1991-02-21,4.3068,4.3481,4.1409,4.224,5465281,0
1991-02-22,4.2159,4.2323,4.1494,4.2159,5076972,0
1991-02-25,4.3152,4.3152,4.2402,4.2985,4156437,0
1991-02-26,4.2901,4.2985,4.2569,4.2653,2362686,0
1991-02-27,4.2901,4.6546,4.2736,4.5383,12914607,0
1991-02-28,4.6132,4.7456,4.5554,4.6378,9787859,0
1991-03-01,4.58,4.6792,4.5554,4.6709,4629746,0
1991-03-04,4.7124,4.8367,4.6878,4.7124,7395229,0
1991-03-05,4.7541,4.8698,4.7541,4.8035,6532642,0
1991-03-06,4.8948,4.8948,4.6546,4.6546,9780130,0
1991-03-07,4.6464,4.6878,4.6298,4.6464,4603665,0
1991-03-08,4.6878,4.7456,4.6464,4.6464,2282513,0
1991-03-11,4.6298,4.7124,4.6047,4.7124,2537520,0
1991-03-12,4.7039,4.7456,4.6298,4.6298,3527609,0
1991-03-13,4.6047,4.6792,4.6047,4.6546,1835286,0
1991-03-14,4.7039,4.7124,4.6378,4.6464,3414596,0
1991-03-15,4.6464,4.6464,4.4558,4.5303,8365031,0
1991-03-18,4.522,4.522,4.3896,4.4227,2487294,0
1991-03-19,4.3647,4.3647,4.2569,4.2736,5062486,0
1991-03-20,4.2653,4.2901,4.1824,4.2569,3957453,0
1991-03-21,4.2653,4.2736,4.1824,4.1909,2838893,0
1991-03-22,4.1909,4.1909,4.0665,4.0996,4423038,0
1991-03-25,4.0831,4.1742,4.0831,4.1579,2527862,0
1991-03-26,4.1579,4.1579,4.1164,4.1494,3864723,0
1991-03-27,4.1579,4.199,4.1164,4.1245,2781905,0
1991-03-28,4.1245,4.2323,4.0416,4.0665,2003358,0
1991-04-01,4.05,4.0665,4.0333,4.0333,1736760,0
1991-04-02,4.0831,4.1079,4.0416,4.0747,2268025,0
1991-04-03,4.0747,4.199,4.0747,4.1164,3934270,0
1991-04-04,4.1824,4.199,4.1409,4.1409,2669853,0
1991-04-05,4.1494,4.1494,4.0333,4.0333,2836964,0
1991-04-08,4.0333,4.0831,4.0333,4.0831,1455668,0
1991-04-09,4.0665,4.0747,4.0333,4.0333,1698119,0
1991-04-10,4.0416,4.0665,3.934,3.9752,3084244,0
1991-04-11,4,4.0333,3.9752,4.0086,2426436,0
1991-04-12,4.0333,4.05,3.9257,3.9752,2367517,0
1991-04-15,3.9506,3.9752,3.9506,3.9752,1732895,0
1991-04-16,4.0167,4.2402,3.992,4.2402,3005039,0
1991-04-17,4.2402,4.2569,4.2073,4.2323,2819575,0
1991-04-18,4.2402,4.3647,4.2323,4.3152,4512866,0
1991-04-19,4.2488,4.2901,4.2323,4.2323,1237368,0
1991-04-22,4.2159,4.2569,4.1579,4.1824,2809914,0
1991-04-23,4.2159,4.2323,4.1327,4.166,2467011,0
1991-04-24,4.1409,4.1579,4.0582,4.1245,2098018,0
1991-04-25,4.0582,4.0996,4.0333,4.0831,2073873,0
1991-04-26,4.0665,4.0831,4.0167,4.0582,1006504,0
1991-04-29,4.0582,4.1409,4.05,4.05,1401578,0
1991-04-30,4.0252,4.0996,4.0252,4.0665,2989578,0
1991-05-01,4.0913,4.166,4.0913,4.166,1251857,0
1991-05-02,4.1742,4.2569,4.1742,4.2159,1843978,0
1991-05-03,4.2819,4.3647,4.2736,4.2901,4312918,0
1991-05-06,4.3068,4.3152,4.2159,4.2488,2794461,0
1991-05-07,4.3152,4.3398,4.2819,4.3398,4297462,0
1991-05-08,4.3398,4.3979,4.3234,4.3979,3337320,0
1991-05-09,4.4308,4.4723,4.3896,4.464,3045606,0
1991-05-10,4.489,4.489,4.3647,4.4308,2429335,0
1991-05-13,4.4308,4.4308,4.3647,4.3896,1739655,0
1991-05-14,4.3566,4.3647,4.2901,4.3234,2044892,0
1991-05-15,4.3234,4.3234,4.2159,4.2488,2332743,0
1991-05-16,4.2323,4.2736,4.2159,4.2736,2215864,0
1991-05-17,4.2569,4.3068,4.2323,4.2736,2045862,0
1991-05-20,4.2736,4.2901,4.2159,4.2323,1291460,0
1991-05-21,4.1579,4.2073,4.0913,4.1079,4759180,0
1991-05-22,4.1079,4.1079,3.992,4.0086,4310984,0
1991-05-23,3.992,4.0252,3.9091,3.9587,5774383,0
1991-05-24,3.9506,3.9752,3.9423,3.9506,3101631,0
1991-05-28,3.9752,4.0665,3.9506,4.0665,5366756,0
1991-05-29,4.0831,4.1245,4.0252,4.0665,3982568,0
1991-05-30,4.0831,4.2488,4.0831,4.199,5876770,0
1991-05-31,4.2402,4.4227,4.2402,4.4227,7105448,0
1991-06-03,4.4227,4.5885,4.4142,4.5715,4870267,0
1991-06-04,4.5303,4.5633,4.4972,4.5136,4754352,0
1991-06-05,4.489,4.489,4.4142,4.4308,2611901,0
1991-06-06,4.4308,4.4308,4.3896,4.4142,2765480,0
1991-06-07,4.3979,4.4723,4.3813,4.4308,1883579,0
1991-06-10,4.4391,4.464,4.4391,4.4558,1318507,0
1991-06-11,4.4723,4.5136,4.464,4.489,2687240,0
1991-06-12,4.489,4.489,4.3896,4.4227,2850486,0
1991-06-13,4.3979,4.4227,4.3813,4.3896,1442145,0
1991-06-14,4.4227,4.4308,4.4142,4.4308,897360,0
1991-06-17,4.4308,4.4308,4.3896,4.4142,771786,0
1991-06-18,4.3896,4.4227,4.3481,4.3481,1563859,0
1991-06-19,4.2819,4.2819,4.2159,4.2323,1923185,0
1991-06-20,4.1742,4.2159,4.1742,4.2073,1673006,0
1991-06-21,4.2159,4.2736,4.2159,4.2736,2499851,0
1991-06-24,4.2488,4.2488,4.1579,4.1579,1231571,0
1991-06-25,4.1824,4.2073,4.166,4.1742,1344584,0
1991-06-26,4.199,4.2736,4.1742,4.2736,1574481,0
1991-06-27,4.2402,4.3152,4.2402,4.3152,1205494,0
1991-06-28,4.2819,4.2819,4.1824,4.2159,1507831,0
1991-07-01,4.199,4.2488,4.1245,4.2488,2309559,0
1991-07-02,4.2323,4.2488,4.1824,4.2488,2213934,0
1991-07-03,4.2159,4.2159,4.1327,4.166,1474025,0
1991-07-05,4.1409,4.166,4.1327,4.1409,1219983,0
1991-07-08,4.1245,4.1327,4.0665,4.0831,2593547,0
1991-07-09,4.0831,4.0831,4.0252,4.0252,2157908,0
1991-07-10,4.0913,4.1245,4.0252,4.0333,2788664,0
1991-07-11,4.0665,4.0913,4.0333,4.0333,1701986,0
1991-07-12,4.0582,4.1245,4.0252,4.0996,1185208,0
1991-07-15,4.0996,4.166,4.0996,4.1579,993952,0
1991-07-16,4.1909,4.1909,4.0913,4.0913,1557095,0
1991-07-17,4.1079,4.1494,4.0831,4.1079,1282766,0
1991-07-18,4.1245,4.199,4.1164,4.1579,1733861,0
1991-07-19,4.2323,4.2569,4.2159,4.2323,2351094,0
1991-07-22,4.2323,4.3234,4.2159,4.2985,2694005,0
1991-07-23,4.2985,4.3314,4.2569,4.2569,1367769,0
1991-07-24,4.2736,4.2736,4.1824,4.1824,2807983,0
1991-07-25,4.166,4.2653,4.1164,4.2569,2277686,0
1991-07-26,4.2736,4.2736,4.1824,4.1909,794968,0
1991-07-29,4.166,4.2402,4.1494,4.2323,1386125,0
1991-07-30,4.2736,4.3314,4.2653,4.2653,2830199,0
1991-07-31,4.2653,4.2653,4.1909,4.224,1807271,0
1991-08-01,4.224,4.2402,4.199,4.2402,1904832,0
1991-08-02,4.2985,4.2985,4.2569,4.2653,1829489,0
1991-08-05,4.2653,4.2653,4.1909,4.1909,2138591,0
1991-08-06,4.199,4.2323,4.1824,4.2159,2537520,0
1991-08-07,4.2323,4.2569,4.199,4.2159,1305948,0
1991-08-08,4.199,4.2985,4.199,4.2402,1872956,0
1991-08-09,4.2653,4.2901,4.1909,4.199,2118307,0
1991-08-12,4.1909,4.1909,4.1579,4.1824,849061,0
1991-08-13,4.166,4.1824,4.1079,4.1164,2313425,0
1991-08-14,4.1245,4.1494,4.0913,4.1079,1954092,0
1991-08-15,4.1164,4.1245,4.0747,4.0747,1606358,0
1991-08-16,4.0913,4.0913,3.9837,4.0333,5635287,0
1991-08-19,3.8346,3.9837,3.8264,3.9008,3154756,0
1991-08-20,3.9257,3.9423,3.8925,3.9257,3928475,0
1991-08-21,4.0167,4.0416,3.9752,4.0333,3495732,0
1991-08-22,4.0582,4.0831,4.0167,4.05,2226490,0
1991-08-23,4.0333,4.1909,4.0333,4.1494,4477125,0
1991-08-26,4.1409,4.1409,4.0913,4.1079,934062,0
1991-08-27,4.1079,4.1079,4.0167,4.0831,2942249,0
1991-08-28,4.0831,4.1409,4.0416,4.1245,1273107,0
1991-08-29,4.1409,4.1409,4.0747,4.0913,2150179,0
1991-08-30,4.1079,4.1079,4.05,4.0831,1626639,0
1991-09-03,4.0747,4.0831,4.0416,4.05,1963755,0
1991-09-04,4.0167,4.0333,4,4,1874888,0
1991-09-05,4.0086,4.0416,4,4.0086,1096338,0
1991-09-06,4,4.0582,4,4.0167,1992733,0
1991-09-09,4.0086,4.0416,3.9672,4,1072192,0
1991-09-10,4.0167,4.0333,3.9672,3.9752,1334930,0
1991-09-11,3.9837,4.0086,3.9423,3.9672,1552262,0
1991-09-12,4,4.0086,3.9506,3.9506,1523285,0
1991-09-13,3.9423,3.9423,3.8595,3.8925,3990293,0
1991-09-16,3.8925,3.9837,3.8925,3.9506,2652472,0
1991-09-17,3.9257,3.9506,3.9257,3.934,1479820,0
1991-09-18,3.9257,3.9423,3.9257,3.9423,680986,0
1991-09-19,3.9423,3.9752,3.934,3.934,1596699,0
1991-09-20,3.934,3.9752,3.8925,3.934,3257147,0
1991-09-23,3.9257,3.934,3.8925,3.8925,1644993,0
1991-09-24,3.8925,3.9672,3.8925,3.9257,2172397,0
1991-09-25,3.934,3.9423,3.9008,3.934,2085460,0
1991-09-26,3.9257,3.934,3.8264,3.8264,2211037,0
1991-09-27,3.818,3.8595,3.8013,3.8595,2045862,0
1991-09-30,3.8429,3.8675,3.8346,3.8346,1352315,0
1991-10-01,3.8346,3.8346,3.7933,3.8013,2450585,0
1991-10-02,3.8264,3.8429,3.818,3.8264,2097055,0
1991-10-03,3.8346,3.8346,3.818,3.8264,1510729,0
1991-10-04,3.8346,3.8429,3.8264,3.8264,1313680,0
1991-10-07,3.8675,3.8925,3.8429,3.8925,2120235,0
1991-10-08,3.9008,3.9672,3.9008,3.9672,2593547,0
1991-10-09,3.9752,3.9752,3.8675,3.8675,2116373,0
1991-10-10,3.8925,3.8925,3.8429,3.8761,1651755,0
1991-10-11,3.9257,3.9257,3.8346,3.8595,4215354,0
1991-10-14,3.8761,3.9008,3.8675,3.9008,1878752,0
1991-10-15,3.9257,3.934,3.8846,3.9008,2999241,0
1991-10-16,3.9008,3.992,3.8264,3.992,2851452,0
1991-10-17,3.9837,4.1079,3.9587,4.1079,3678298,0
1991-10-18,4.0665,4.2073,4.0333,4.2073,5580228,0
1991-10-21,4.2159,4.2488,4.199,4.2323,6530714,0
1991-10-22,4.2323,4.2736,4.1824,4.2402,3181806,0
1991-10-23,4.2653,4.2653,4.1742,4.2159,2478601,0
1991-10-24,4.2159,4.2323,4.0996,4.1579,2643777,0
1991-10-25,4.166,4.1742,4.0665,4.1079,1864263,0
1991-10-28,4.1327,4.1824,4.1327,4.1579,2621558,0
1991-10-29,4.1742,4.1824,4.1079,4.1245,2716219,0
1991-10-30,4.1327,4.1327,4.0913,4.1327,1699084,0
1991-10-31,4.1579,4.199,4.1245,4.1579,1870057,0
1991-11-01,4.1742,4.199,4.0747,4.0913,1875855,0
1991-11-04,4.0252,4.199,4.0252,4.199,2020743,0
1991-11-05,4.199,4.199,4.1579,4.1742,1814035,0
1991-11-06,4.1824,4.1824,4.1579,4.166,1804372,0
1991-11-07,4.1824,4.199,4.1742,4.199,1544536,0
1991-11-08,4.2323,4.2323,4.166,4.1824,1196799,0
1991-11-11,4.166,4.1742,4.1409,4.1579,414389,0
1991-11-12,4.1824,4.1824,4.1245,4.1579,1491410,0
1991-11-13,4.1245,4.1579,4.0996,4.1579,932131,0
1991-11-14,3.9173,3.9173,3.8096,3.8846,10867779,0
1991-11-15,3.8846,3.9173,3.8096,3.818,3706310,0
1991-11-18,3.8264,3.8429,3.7351,3.7435,3304477,0
1991-11-19,3.7188,3.7188,3.5611,3.6857,5299139,0
1991-11-20,3.7188,3.7188,3.6111,3.6278,3020490,0
1991-11-21,3.6278,3.6278,3.5611,3.5778,4261722,0
1991-11-22,3.5695,3.5778,3.5116,3.5284,3411697,0
1991-11-25,3.5032,3.5116,3.3955,3.437,4951405,0
1991-11-26,3.4622,3.4951,3.2548,3.3792,6384855,0
1991-11-27,3.3875,3.4702,3.3875,3.4536,3562382,0
1991-11-29,3.4868,3.6111,3.4868,3.5695,2299899,0
1991-12-02,3.5695,3.7767,3.5611,3.7518,3563349,0
1991-12-03,3.7685,3.7849,3.5695,3.6357,2797358,0
1991-12-04,3.669,3.6772,3.5945,3.6278,1928014,0
1991-12-05,3.6278,3.6357,3.5448,3.5611,837470,0
1991-12-06,3.5116,3.6111,3.437,3.437,4193140,0
1991-12-09,3.4536,3.4622,3.4205,3.4287,1980171,0
1991-12-10,3.4287,3.4536,3.404,3.404,3486072,0
1991-12-11,3.4287,3.437,3.3296,3.3792,8175708,0
1991-12-12,3.3955,3.5032,3.3955,3.4951,4144845,0
1991-12-13,3.5032,3.5448,3.4951,3.5032,3957453,0
1991-12-16,3.5032,3.5116,3.4951,3.5032,3114188,0
1991-12-17,3.5116,3.5116,3.437,3.4622,2454451,0
1991-12-18,3.4702,3.4702,3.4205,3.4205,3959384,0
1991-12-19,3.404,3.4205,3.3543,3.3792,3330557,0
1991-12-20,3.4536,3.4536,3.3626,3.3875,4097513,0
1991-12-23,3.404,3.6028,3.404,3.5945,3365334,0
1991-12-24,3.5945,3.669,3.5945,3.6357,1887446,0
1991-12-26,3.6278,3.7685,3.6111,3.7518,1491410,0
1991-12-27,3.8096,3.8096,3.6522,3.6772,1714541,0
1991-12-30,3.6111,3.7102,3.6111,3.7018,3140269,0
1991-12-31,3.7018,3.8096,3.669,3.7933,2149217,0
1992-01-02,3.7933,3.851,3.7102,3.7767,2172397,0
1992-01-03,3.7933,3.851,3.7518,3.7685,3318968,0
1992-01-06,3.7933,3.8846,3.7685,3.7767,1916422,0
1992-01-07,3.7518,3.8096,3.7518,3.7933,1739655,0
1992-01-08,3.7767,3.8096,3.7767,3.7767,3527609,0
1992-01-09,3.7849,3.7933,3.7518,3.7767,1888409,0
1992-01-10,3.7518,3.7767,3.7188,3.7351,2283483,0
1992-01-13,3.7188,3.7188,3.6111,3.6111,3429083,0
1992-01-14,3.5863,3.7018,3.5863,3.7018,3285163,0
1992-01-15,3.7767,3.9423,3.7435,3.9173,4940777,0
1992-01-16,3.9091,4.1494,3.9091,4.0913,7550747,0
1992-01-17,4.1164,4.1327,4.0831,4.1245,5471077,0
1992-01-20,4.1164,4.199,4.0582,4.1909,5959846,0
1992-01-21,4.1327,4.1327,3.9837,4.0582,6805038,0
1992-01-22,4.0416,4.0913,3.9752,4.0747,3839604,0
1992-01-23,4.05,4.0913,4.0167,4.0747,3326694,0
1992-01-24,4.05,4.0913,4.05,4.0582,1609254,0
1992-01-27,4.0747,4.1245,4.0747,4.1245,1973415,0
1992-01-28,4.1245,4.1245,4.0416,4.0582,2648605,0
1992-01-29,4.05,4.05,4.0167,4.0252,4124560,0
1992-01-30,4.0252,4.0582,4.0167,4.0582,1665279,0
1992-01-31,4.05,4.0582,4.0167,4.0582,2005288,0
1992-02-03,4.0582,4.1164,4.05,4.0582,3077481,0
1992-02-04,4.0831,4.1494,4.0831,4.1494,3975807,0
1992-02-05,4.1245,4.199,4.0913,4.1824,4958165,0
1992-02-06,4.2159,4.2569,4.2159,4.2569,4810378,0
1992-02-07,4.2569,4.2569,4.1245,4.1245,4197969,0
1992-02-10,4.1494,4.3314,4.1494,4.3314,3345047,0
1992-02-11,4.3314,4.3314,4.2653,4.2736,4784297,0
1992-02-12,4.2736,4.4476,4.2653,4.406,5067317,0
1992-02-13,4.406,4.4391,4.3314,4.3566,3801938,0
1992-02-14,4.3566,4.4142,4.3314,4.3979,2024608,0
1992-02-18,4.3728,4.4723,4.3566,4.4476,3915918,0
1992-02-19,4.4391,4.58,4.4391,4.5715,3599090,0
1992-02-20,4.5136,4.5633,4.4807,4.5383,5837170,0
1992-02-21,4.4807,4.5136,4.3728,4.406,4226947,0
1992-02-24,4.406,4.4972,4.406,4.4723,1628573,0
1992-02-25,4.4476,4.4476,4.3068,4.3398,3655111,0
1992-02-26,4.3566,4.3896,4.3234,4.3728,2840825,0
1992-02-27,4.3566,4.3728,4.2653,4.2653,2084496,0
1992-02-28,4.2901,4.3314,4.224,4.2488,2023640,0
1992-03-02,4.2901,4.4142,4.2736,4.4142,1563859,0
1992-03-03,4.4476,4.5054,4.3647,4.3896,3756538,0
1992-03-04,4.4476,4.464,4.3979,4.4308,2649571,0
1992-03-05,4.406,4.406,4.3234,4.3314,2570363,0
1992-03-06,4.2736,4.3234,4.2736,4.2985,1609254,0
1992-03-09,4.2736,4.2736,4.2323,4.2653,2321152,0
1992-03-10,4.2488,4.2901,4.1824,4.1909,4463606,0
1992-03-11,4.2159,4.2488,4.0831,4.1494,3690851,0
1992-03-12,4.1327,4.1579,4.0913,4.1245,2742303,0
1992-03-13,4.166,4.2569,4.1327,4.2569,1054806,0
1992-03-16,4.2323,4.2653,4.224,4.224,1091512,0
1992-03-17,4.2159,4.224,4.1824,4.1824,1904832,0
1992-03-18,4.1579,4.3566,4.1494,4.3068,2280583,0
1992-03-19,4.2901,4.3647,4.2901,4.3068,2339506,0
1992-03-20,4.3234,4.3314,4.2653,4.3234,1902897,0
1992-03-23,4.2985,4.2985,4.2653,4.2985,782411,0
1992-03-24,4.2985,4.3068,4.2653,4.2653,1588970,0
1992-03-25,4.2653,4.3728,4.2653,4.3398,2935488,0
1992-03-26,4.3398,4.406,4.3398,4.406,1981140,0
1992-03-27,4.3566,4.3728,4.3314,4.3398,1541641,0
1992-03-30,4.3566,4.3728,4.3398,4.3728,2030406,0
1992-03-31,4.3566,4.3896,4.3398,4.3398,2615763,0
1992-04-01,4.3234,4.3234,4.2323,4.2901,3027255,0
1992-04-02,4.2736,4.2901,4.1824,4.2736,4246267,0
1992-04-03,4.2901,4.3566,4.1909,4.3566,3412662,0
1992-04-06,4.3896,4.3979,4.2901,4.3398,4246267,0
1992-04-07,4.3647,4.3647,4.2653,4.2901,2800259,0
1992-04-08,4.2736,4.2736,4.0913,4.166,2707525,0
1992-04-09,4.1494,4.1824,4.1327,4.166,2433199,0
1992-04-10,4.224,4.224,4.1909,4.224,2874637,0
1992-04-13,4.224,4.2985,4.224,4.2901,1084750,0
1992-04-14,4.2653,4.3314,4.2323,4.3152,2059384,0
1992-04-15,4.5054,4.7039,4.4972,4.696,12968697,0
1992-04-16,4.7039,4.7039,4.6213,4.6629,4472299,0
1992-04-20,4.7124,4.8867,4.7039,4.8779,5474941,0
1992-04-21,4.8367,4.8367,4.7456,4.7705,6191670,0
1992-04-22,4.7456,4.9858,4.7371,4.9442,10097930,0
1992-04-23,4.8867,4.9775,4.8698,4.9442,5643013,0
1992-04-24,4.9114,4.9858,4.8867,4.9363,2257403,0
1992-04-27,4.8779,4.8779,4.8035,4.8447,2607070,0
1992-04-28,4.8367,4.8867,4.8035,4.8536,2909407,0
1992-04-29,4.8447,4.8867,4.8447,4.8779,2155007,0
1992-04-30,4.8118,4.9028,4.8118,4.8867,2552976,0
1992-05-01,4.8698,4.8867,4.8118,4.8118,2439960,0
1992-05-04,4.8035,4.8867,4.8035,4.8867,2333709,0
1992-05-05,4.8698,4.8698,4.6629,4.6629,2982821,0
1992-05-06,4.7622,4.9028,4.7371,4.8779,4290702,0
1992-05-07,4.9196,4.9196,4.8447,4.8447,2472802,0
1992-05-08,4.8447,4.9028,4.7953,4.8367,1201628,0
1992-05-11,4.8779,5.0437,4.8698,5.0023,4119732,0
1992-05-12,5.0104,5.0193,4.9528,4.9694,3383683,0
1992-05-13,4.9528,4.9528,4.9028,4.9114,1985970,0
1992-05-14,4.9114,4.9528,4.8867,4.9196,3389481,0
1992-05-15,4.8779,4.8779,4.8118,4.8367,4145811,0
1992-05-18,4.8867,4.9028,4.8536,4.8779,1857501,0
1992-05-19,4.9114,4.9775,4.9028,4.9528,4040522,0
1992-05-20,4.9694,5.0437,4.9528,5.0437,3259079,0
1992-05-21,5.0437,5.1762,5.0274,5.1762,5412158,0
1992-05-22,5.1431,5.1598,5.077,5.1099,2727812,0
1992-05-26,5.1266,5.2094,5.1099,5.1847,3152826,0
1992-05-27,5.1598,5.226,5.1431,5.193,2518202,0
1992-05-28,5.193,5.284,5.1762,5.193,4706057,0
1992-05-29,5.1762,5.2923,5.1598,5.259,4616223,0
1992-06-01,5.2674,5.3503,5.2509,5.3337,3560451,0
1992-06-02,5.3667,5.3916,5.3503,5.3834,3574942,0
1992-06-03,5.3916,5.4084,5.3667,5.3667,3619373,0
1992-06-04,5.3667,5.3834,5.3173,5.3173,1444078,0
1992-06-05,5.2923,5.3008,5.1762,5.2094,4687703,0
1992-06-08,5.193,5.193,5.1266,5.193,2815714,0
1992-06-09,5.2674,5.2674,5.1598,5.193,2729746,0
1992-06-10,5.1598,5.1598,5.0933,5.1183,2219728,0
1992-06-11,5.1183,5.1183,4.9028,4.9442,4031831,0
1992-06-12,5.0023,5.0023,4.8867,4.9363,7298634,0
1992-06-15,4.8867,4.9442,4.8867,4.9363,3005039,0
1992-06-16,4.9196,4.9363,4.9028,4.9028,2757757,0
1992-06-17,4.9028,4.9028,4.6629,4.6709,3098732,0
1992-06-18,4.6792,4.7292,4.5966,4.7292,4993904,0
1992-06-19,4.7124,4.7953,4.7039,4.7456,1968586,0
1992-06-22,4.7371,4.7371,4.6047,4.6378,2838893,0
1992-06-23,4.7039,4.7786,4.6709,4.6792,2717185,0
1992-06-24,4.6792,4.7292,4.6709,4.6709,1897105,0
1992-06-25,4.7124,4.7124,4.522,4.5303,4091718,0
1992-06-26,4.522,4.5633,4.3979,4.4723,4445253,0
1992-06-29,4.5303,4.6213,4.5303,4.6047,3202088,0
1992-06-30,4.6298,4.6792,4.5966,4.6792,2807983,0
1992-07-01,4.696,4.696,4.4723,4.5885,6152065,0
1992-07-02,4.6047,4.6047,4.4972,4.5303,4736964,0
1992-07-06,4.5303,4.5383,4.464,4.4723,4400815,0
1992-07-07,4.464,4.4723,4.3979,4.4142,3479312,0
1992-07-08,4.4227,4.4227,4.2901,4.3647,3191459,0
1992-07-09,4.4142,4.5633,4.4142,4.5633,2613831,0
1992-07-10,4.6047,4.696,4.5885,4.6792,2583888,0
1992-07-13,4.6792,4.696,4.6298,4.6629,1566753,0
1992-07-14,4.6298,4.6878,4.6213,4.6878,2223593,0
1992-07-15,4.7039,4.8367,4.696,4.8035,3261975,0
1992-07-16,4.787,4.9028,4.7541,4.8948,4008645,0
1992-07-17,4.8698,4.8698,4.7541,4.787,3109358,0
1992-07-20,4.6709,4.7039,4.6709,4.696,2667921,0
1992-07-21,4.6878,4.6878,4.6378,4.6629,2440930,0
1992-07-22,4.6378,4.6629,4.5885,4.5885,1443112,0
1992-07-23,4.6298,4.6298,4.5633,4.5885,1630506,0
1992-07-24,4.5966,4.7209,4.5885,4.7209,1375495,0
1992-07-27,4.7371,4.7953,4.7371,4.787,1627605,0
1992-07-28,4.7541,4.8118,4.7292,4.8035,2716219,0
1992-07-29,4.8035,4.8948,4.8035,4.8367,3729492,0
1992-07-30,4.8286,4.8367,4.8286,4.8367,1487545,0
1992-07-31,4.8367,4.8367,4.8035,4.8286,1142706,0
1992-08-03,4.8118,4.8286,4.7705,4.787,1894206,0
1992-08-04,4.7622,4.7622,4.7209,4.7292,1008441,0
1992-08-05,4.7371,4.7371,4.6709,4.6878,1365839,0
1992-08-06,4.6378,4.6378,4.5966,4.6213,1214184,0
1992-08-07,4.6213,4.6213,4.522,4.6047,3361467,0
1992-08-10,4.5715,4.5966,4.5633,4.5715,1525217,0
1992-08-11,4.5966,4.5966,4.5136,4.5136,1581244,0
1992-08-12,4.489,4.489,4.3647,4.3813,3782613,0
1992-08-13,4.3647,4.3813,4.3314,4.3647,5649775,0
1992-08-14,4.3813,4.3813,4.3068,4.3566,3732392,0
1992-08-17,4.3068,4.3068,4.1824,4.2159,8007635,0
1992-08-18,4.2073,4.2569,4.1824,4.2488,4527355,0
1992-08-19,4.2819,4.3068,4.2402,4.2402,3846370,0
1992-08-20,4.2488,4.2488,4.1742,4.1742,2454451,0
1992-08-21,4.2159,4.2488,4.0831,4.1742,2791567,0
1992-08-24,4.1579,4.1579,4.0831,4.0913,1842047,0
1992-08-25,4.1079,4.1742,4.0747,4.0747,2342404,0
1992-08-26,4.0831,4.1579,4.0747,4.1579,3371128,0
1992-08-27,4.1909,4.224,4.1824,4.2159,2672756,0
1992-08-28,4.2402,4.2402,4.2159,4.224,1814998,0
1992-08-31,4.2488,4.2488,4.1909,4.2159,1343621,0
1992-09-01,4.2073,4.2159,4.1742,4.2159,1176515,0
1992-09-02,4.2159,4.2819,4.2073,4.2736,2174327,0
1992-09-03,4.3481,4.4142,4.3152,4.3234,2538488,0
1992-09-04,4.3068,4.3566,4.2901,4.3068,1944435,0
1992-09-08,4.3068,4.3068,4.1579,4.1742,1888409,0
1992-09-09,4.1742,4.2159,4.1742,4.2159,1702950,0
1992-09-10,4.224,4.3152,4.224,4.3152,3199190,0
1992-09-11,4.3234,4.3314,4.3068,4.3152,1627605,0
1992-09-14,4.4558,4.6709,4.4227,4.6298,6927712,0
1992-09-15,4.5966,4.5966,4.547,4.5633,5359996,0
1992-09-16,4.5303,4.5715,4.4972,4.522,9280739,0
1992-09-17,4.547,4.5885,4.5303,4.5633,4771737,0
1992-09-18,4.5633,4.5885,4.5633,4.5715,3909153,0
1992-09-21,4.5715,4.5885,4.5554,4.5715,1483681,0
1992-09-22,4.5633,4.5715,4.5136,4.522,2403257,0
1992-09-23,4.4972,4.4972,4.3979,4.4308,2716219,0
1992-09-24,4.464,4.5303,4.464,4.5136,1701986,0
1992-09-25,4.522,4.5966,4.5136,4.547,2447688,0
1992-09-28,4.5633,4.6629,4.5633,4.6629,1561921,0
1992-09-29,4.6546,4.6546,4.547,4.5554,1852672,0
1992-09-30,4.5715,4.5885,4.547,4.5554,2177228,0
1992-10-01,4.5303,4.547,4.464,4.489,1924153,0
1992-10-02,4.489,4.489,4.2901,4.3314,4894415,0
1992-10-05,4.2819,4.2901,4.1909,4.2901,5566708,0
1992-10-06,4.3068,4.3314,4.2736,4.3068,2863042,0
1992-10-07,4.3068,4.3234,4.2569,4.2736,2355926,0
1992-10-08,4.2736,4.3152,4.2159,4.2569,3277433,0
1992-10-09,4.2569,4.3234,4.2488,4.2488,2076771,0
1992-10-12,4.2901,4.3314,4.2488,4.3314,1865229,0
1992-10-13,4.3979,4.4972,4.3896,4.4558,2827305,0
1992-10-14,4.4972,4.5303,4.464,4.4972,4934980,0
1992-10-15,4.5136,4.522,4.4807,4.5136,4842250,0
1992-10-16,4.5136,4.5136,4.3896,4.4807,2163700,0
1992-10-19,4.4308,4.5966,4.4308,4.5966,2994409,0
1992-10-20,4.6629,4.7124,4.6298,4.6792,4616223,0
1992-10-21,4.6629,4.6792,4.5966,4.6298,1986937,0
1992-10-22,4.696,4.696,4.6298,4.6878,5949217,0
1992-10-23,4.5303,4.6298,4.4476,4.58,6701684,0
1992-10-26,4.58,4.5885,4.5136,4.5554,4201834,0
1992-10-27,4.58,4.5885,4.547,4.5633,2119271,0
1992-10-28,4.5633,4.6132,4.547,4.58,2583888,0
1992-10-29,4.5966,4.6132,4.4476,4.547,3495732,0
1992-10-30,4.5633,4.5885,4.547,4.58,1826592,0
1992-11-02,4.5554,4.6213,4.522,4.6213,2574227,0
1992-11-03,4.6464,4.7292,4.6298,4.7209,4642302,0
1992-11-04,4.7541,4.8201,4.6878,4.696,6414799,0
1992-11-05,4.7209,4.7953,4.7209,4.7953,2647638,0
1992-11-06,4.8118,4.8201,4.7786,4.8118,2522064,0
1992-11-09,4.7953,4.8367,4.787,4.7953,2053584,0
1992-11-10,4.8118,4.8201,4.7292,4.7292,1673975,0
1992-11-11,4.7292,4.7456,4.6629,4.6792,1835286,0
1992-11-12,4.6878,4.7209,4.6878,4.7124,1230604,0
1992-11-13,4.7209,4.7209,4.6298,4.6464,1660447,0
1992-11-16,4.6629,4.6629,4.6213,4.6298,1241231,0
1992-11-17,4.6464,4.6792,4.6132,4.6464,2661163,0
1992-11-18,4.6629,4.6792,4.6298,4.6629,1258620,0
1992-11-19,4.6878,4.7209,4.6792,4.6878,3836708,0
1992-11-20,4.6878,4.7292,4.6792,4.696,2970262,0
1992-11-23,4.6878,4.6878,4.6546,4.6546,1180378,0
1992-11-24,4.6546,4.7541,4.6546,4.7292,2051655,0
1992-11-25,4.7209,4.7456,4.7209,4.7209,1653687,0
1992-11-27,4.7209,4.7953,4.7209,4.7541,1118557,0
1992-11-30,4.787,4.9694,4.7786,4.9694,3703409,0
1992-12-01,4.9694,4.9858,4.9363,4.9607,3150894,0
1992-12-02,4.8698,4.8698,4.7541,4.7541,5737680,0
1992-12-03,4.7541,4.7541,4.6546,4.6546,5220900,0
1992-12-04,4.6792,4.6792,4.6213,4.6546,3205950,0
1992-12-07,4.6792,4.6792,4.6464,4.6546,1537775,0
1992-12-08,4.6792,4.7541,4.6546,4.7292,1788918,0
1992-12-09,4.7622,4.787,4.7209,4.7541,1483681,0
1992-12-10,4.7622,4.7786,4.696,4.7209,1318507,0
1992-12-11,4.7124,4.7124,4.6546,4.6629,856788,0
1992-12-14,4.6546,4.6629,4.6298,4.6298,991052,0
1992-12-15,4.6546,4.6629,4.6298,4.6629,1287595,0
1992-12-16,4.6629,4.6629,4.6132,4.6298,1648860,0
1992-12-17,4.6464,4.6629,4.6213,4.6546,2040063,0
1992-12-18,4.7209,4.7953,4.696,4.7786,3037878,0
1992-12-21,4.7786,4.7953,4.7541,4.7786,1471124,0
1992-12-22,4.787,4.7953,4.7292,4.7541,1339759,0
1992-12-23,4.7541,4.7953,4.7541,4.7622,1106000,0
1992-12-24,4.7786,4.787,4.7456,4.7541,446264,0
1992-12-28,4.7456,4.7622,4.696,4.7124,699338,0
1992-12-29,4.7292,4.8286,4.696,4.7622,3766196,0
1992-12-30,4.7953,4.8118,4.7456,4.787,1682663,0
1992-12-31,4.787,4.787,4.696,4.696,960144,0
1993-01-04,4.7209,4.7786,4.7209,4.7622,1680734,0
1993-01-05,4.7622,4.8118,4.7456,4.7786,868378,0
1993-01-06,4.8201,4.8867,4.7953,4.8867,4248201,0
1993-01-07,4.9028,5.0521,4.8948,4.9528,4575651,0
1993-01-08,4.9607,5.0023,4.9363,4.9941,3049469,0
1993-01-11,4.9694,5.0193,4.9607,5.0023,1573516,0
1993-01-12,5.0023,5.0023,4.9278,4.9363,1482717,0
1993-01-13,4.9114,4.9196,4.8617,4.8867,2306661,0
1993-01-14,4.8948,4.8948,4.8536,4.8779,1433456,0
1993-01-15,4.8867,5.0104,4.8867,4.9858,2148249,0
1993-01-18,4.9775,4.9858,4.9528,4.9775,2421611,0
1993-01-19,4.9607,5.0104,4.9442,4.9607,2577125,0
1993-01-20,4.9775,4.9941,4.9196,4.9196,2056485,0
1993-01-21,4.8536,4.8617,4.787,4.787,5164875,0
1993-01-22,4.8118,4.8617,4.787,4.8536,2576158,0
1993-01-25,4.8536,5.0104,4.7541,4.8118,6267010,0
1993-01-26,4.8617,4.9775,4.8536,4.9442,3179871,0
1993-01-27,4.9941,5.0274,4.9528,5.0104,2944181,0
1993-01-28,4.9858,4.9941,4.9442,4.9442,1047079,0
1993-01-29,4.9607,4.9775,4.8948,4.9278,1381292,0
1993-02-01,4.9196,4.9528,4.9114,4.9196,1125316,0
1993-02-02,4.9278,5.0104,4.9278,4.9858,1710681,0
1993-02-03,4.9858,5.1431,4.9858,5.1183,3667672,0
1993-02-04,5.1598,5.193,5.0854,5.1847,4013477,0
1993-02-05,5.1847,5.226,5.1515,5.2179,4000921,0
1993-02-08,5.1598,5.168,5.1266,5.1266,1436354,0
1993-02-09,5.0933,5.0933,5.0603,5.0603,1578348,0
1993-02-10,5.0274,5.0521,4.9278,4.9607,2500815,0
1993-02-11,4.9607,5.077,4.9607,5.0521,1342655,0
1993-02-12,5.0521,5.0521,4.9775,5.0274,2904578,0
1993-02-16,5.0104,5.0104,4.8948,4.8948,4658723,0
1993-02-17,4.9114,4.9528,4.8867,4.9114,3230097,0
1993-02-18,5.0104,5.0104,4.9278,4.9442,3755570,0
1993-02-19,4.9528,4.9528,4.8779,4.8867,2748097,0
1993-02-22,4.8536,4.9442,4.8536,4.9114,1962787,0
1993-02-23,4.9114,4.9196,4.8536,4.8617,2340468,0
1993-02-24,4.8779,4.9941,4.8779,4.9775,6157860,0
1993-02-25,4.9858,5.0193,4.9442,4.9607,1883579,0
1993-02-26,4.9858,5.1099,4.9858,5.0933,3035944,0
1993-03-01,5.0933,5.1598,5.0603,5.0854,2371382,0
1993-03-02,5.0854,5.168,5.0521,5.168,2403257,0
1993-03-03,5.168,5.2179,5.1266,5.2009,3135439,0
1993-03-04,5.2009,5.2009,5.1431,5.1431,1502033,0
1993-03-05,5.1847,5.2009,5.1515,5.1598,4038591,0
1993-03-08,5.1515,5.2343,5.1515,5.226,2958671,0
1993-03-09,5.2509,5.2509,5.2009,5.2343,3378856,0
1993-03-10,5.226,5.2343,5.193,5.2009,1956025,0
1993-03-11,5.1847,5.2179,5.1431,5.1515,1906764,0
1993-03-12,5.0603,5.0854,4.9941,5.077,4777533,0
1993-03-15,5.077,5.1099,5.0603,5.0933,1928014,0
1993-03-16,5.1183,5.1183,5.0603,5.0603,6043882,0
1993-03-17,5.077,5.1266,5.0603,5.077,1211290,0
1993-03-18,5.077,5.1515,5.077,5.0933,1892273,0
1993-03-19,5.1431,5.1431,5.077,5.0933,2822476,0
1993-03-22,5.077,5.1515,5.077,5.1431,1922220,0
1993-03-23,5.1266,5.2509,5.1266,5.2179,3349875,0
1993-03-24,5.2343,5.259,5.226,5.2343,3367261,0
1993-03-25,5.2343,5.259,5.226,5.2343,1969549,0
1993-03-26,5.259,5.3008,5.226,5.226,3075551,0
1993-03-29,5.2343,5.3256,5.2009,5.2923,2993446,0
1993-03-30,5.2923,5.3173,5.2674,5.2923,1664314,0
1993-03-31,5.2674,5.2923,5.193,5.193,2382972,0
1993-04-01,5.2009,5.2343,5.1847,5.193,2360754,0
1993-04-02,5.1515,5.1598,5.1099,5.1266,2057448,0
1993-04-05,5.1431,5.1431,5.0603,5.1099,4091718,0
1993-04-06,5.1431,5.1847,5.1266,5.168,2955775,0
1993-04-07,5.2179,5.2674,5.2179,5.2343,5237326,0
1993-04-08,5.2343,5.2509,5.2009,5.2509,2344331,0
1993-04-12,5.2674,5.3256,5.259,5.3256,1762838,0
1993-04-13,5.3256,5.3834,5.3173,5.3667,2378140,0
1993-04-14,5.3586,5.3667,5.3173,5.3503,1180378,0
1993-04-15,5.3586,5.4246,5.3256,5.4167,2436099,0
1993-04-16,5.4167,5.433,5.3916,5.4167,2063246,0
1993-04-19,5.3999,5.5161,5.3999,5.4663,4662588,0
1993-04-20,5.5074,5.5074,5.3834,5.4167,3849266,0
1993-04-21,5.4167,5.5161,5.3916,5.4828,3951656,0
1993-04-22,5.7231,5.9878,5.7148,5.9463,19655890,0
1993-04-23,5.897,5.9629,5.8469,5.8886,13191830,0
1993-04-26,5.8558,5.9298,5.8558,5.897,5297209,0
1993-04-27,5.8886,5.9136,5.8222,5.897,3953588,0
1993-04-28,5.8636,5.9136,5.8636,5.9136,2705594,0
1993-04-29,5.8886,6.1122,5.8801,6.0624,9798489,0
1993-04-30,6.0456,6.1122,6.0456,6.0954,5731882,0
1993-05-03,6.0954,6.0954,6.0127,6.0624,5470111,0
1993-05-04,6.079,6.0873,6.0127,6.0211,3276467,0
1993-05-05,6.0127,6.0954,6.0127,6.0543,1904832,0
1993-05-06,6.0543,6.0624,6.0127,6.0292,4301328,0
1993-05-07,6.0127,6.0211,5.8886,5.9796,3274533,0
1993-05-10,5.9966,6.1452,5.9966,6.0624,4097513,0
1993-05-11,6.0624,6.1452,6.0456,6.1452,2592583,0
1993-05-12,6.1204,6.1618,6.0873,6.1536,5263401,0
1993-05-13,6.1285,6.2446,6.1122,6.1866,8329294,0
1993-05-14,6.1618,6.1782,6.1204,6.1204,3464822,0
1993-05-17,6.1204,6.1204,6.0127,6.079,3423289,0
1993-05-18,6.0624,6.0873,5.955,5.9878,4708955,0
1993-05-19,5.9878,6.0624,5.9217,6.0543,4038591,0
1993-05-20,6.0873,6.1866,6.0873,6.1285,6149171,0
1993-05-21,6.0873,6.1204,6.0292,6.0873,4138083,0
1993-05-24,6.0543,6.1285,6.0543,6.1122,5056694,0
1993-05-25,6.1204,6.1536,6.0954,6.1536,5220900,0
1993-05-26,6.1536,6.2446,6.1204,6.1951,6879418,0
1993-05-27,6.2532,6.4269,6.2446,6.4105,6126949,0
1993-05-28,6.3771,6.394,6.2945,6.3111,3504424,0
1993-06-01,6.3111,6.6673,6.286,6.5346,6873623,0
1993-06-02,6.5595,6.6174,6.5346,6.5844,5075041,0
1993-06-03,6.5677,6.5677,6.4519,6.5179,3629034,0
1993-06-04,6.4935,6.5844,6.4847,6.5844,2007220,0
1993-06-07,6.5677,6.6835,6.5677,6.6506,6326899,0
1993-06-08,6.6256,6.6506,6.5844,6.6256,3844435,0
1993-06-09,6.5844,6.6174,6.5179,6.5262,4365078,0
1993-06-10,6.5179,6.6256,6.5014,6.6174,5598583,0
1993-06-11,6.6174,6.6919,6.6006,6.6835,6100872,0
1993-06-14,6.6673,6.8907,6.6256,6.8493,7576823,0
1993-06-15,6.8493,6.8576,6.75,6.8331,7261927,0
1993-06-16,6.7829,6.8162,6.7334,6.7912,7104485,0
1993-06-17,6.7829,6.8162,6.7334,6.8162,3848300,0
1993-06-18,6.8162,6.8824,6.717,6.7996,5395738,0
1993-06-21,6.7583,6.7664,6.3277,6.6673,11484047,0
1993-06-22,6.6673,6.6673,6.4847,6.5346,4802644,0
1993-06-23,6.46,6.4847,6.394,6.4187,4140979,0
1993-06-24,6.394,6.4435,6.3277,6.4105,2873667,0
1993-06-25,6.4187,6.5014,6.394,6.394,2268990,0
1993-06-28,6.5346,6.6341,6.5179,6.6256,3817392,0
1993-06-29,6.5595,6.5844,6.5262,6.5595,1827556,0
1993-06-30,6.5595,6.5927,6.5346,6.5927,2029437,0
1993-07-01,6.5844,6.5927,6.5179,6.5179,1930913,0
1993-07-02,6.5179,6.5179,6.4105,6.4435,2631216,0
1993-07-06,6.4435,6.4935,6.4187,6.4684,1965686,0
1993-07-07,6.4935,6.6256,6.4847,6.5927,3630964,0
1993-07-08,6.6006,6.6673,6.6006,6.6174,3371128,0
1993-07-09,6.6006,6.6341,6.5927,6.6174,2176259,0
1993-07-12,6.6174,6.7251,6.6174,6.7002,2842758,0
1993-07-13,6.717,6.7664,6.7002,6.7251,1577378,0
1993-07-14,6.717,6.7829,6.7085,6.75,1453737,0
1993-07-15,6.7583,6.8576,6.717,6.8079,4852879,0
1993-07-16,6.8493,6.9404,6.8244,6.8824,3820291,0
1993-07-19,6.9239,7.0397,6.9157,7.0232,4314849,0
1993-07-20,6.9736,6.9736,6.8824,6.8824,5199647,0
1993-07-21,6.7912,6.9404,6.7085,6.9072,7345965,0
1993-07-22,6.8824,6.9404,6.8162,6.8493,4497412,0
1993-07-23,6.7748,7.0813,6.7085,7.0813,9098180,0
1993-07-26,7.0813,7.0813,7.0067,7.0397,5363859,0
1993-07-27,7.0728,7.0813,6.9486,6.9736,3645453,0
1993-07-28,6.9736,6.9736,6.8409,6.8741,3012765,0
1993-07-29,6.8576,6.8576,6.8079,6.8244,2921968,0
1993-07-30,6.8162,6.8409,6.75,6.7829,2054554,0
1993-08-02,6.7583,6.9404,6.7583,6.8907,4091718,0
1993-08-03,6.9818,7.0893,6.9486,7.0482,4833557,0
1993-08-04,7.0564,7.0728,7.0232,7.0482,3157655,0
1993-08-05,7.0397,7.0397,6.9568,6.9736,1775400,0
1993-08-06,6.9818,7.0067,6.9486,6.9568,1122420,0
1993-08-09,6.9568,7.0482,6.9404,7.0067,1866194,0
1993-08-10,6.99,7.1474,6.99,7.1227,6834981,0
1993-08-11,7.1394,7.2797,7.0893,7.2718,5705802,0
1993-08-12,7.2384,7.2384,7.106,7.1807,3153790,0
1993-08-13,7.1143,7.1807,7.1143,7.1807,2580989,0
1993-08-16,7.1474,7.1807,7.1143,7.1143,1512660,0
1993-08-17,7.0813,7.1227,7.0482,7.0893,2100920,0
1993-08-18,7.1143,7.1807,7.1143,7.1721,3472548,0
1993-08-19,7.1721,7.1807,7.1227,7.1721,3562382,0
1993-08-20,7.1721,7.1721,7.106,7.1227,1832387,0
1993-08-23,7.0564,7.1557,7.0397,7.1143,1950232,0
1993-08-24,7.1887,7.3212,7.1721,7.2718,4806512,0
1993-08-25,7.2797,7.3461,7.2469,7.2797,3116121,0
1993-08-26,7.2797,7.2797,7.2137,7.2718,2145351,0
1993-08-27,7.222,7.2718,7.222,7.2469,1806306,0
1993-08-30,7.2718,7.2797,7.1887,7.2137,1322368,0
1993-08-31,7.2137,7.2551,7.1887,7.2551,2202340,0
1993-09-01,7.2384,7.2551,7.1887,7.2384,1368735,0
1993-09-02,7.222,7.222,7.0813,7.1227,1782158,0
1993-09-03,7.0813,7.0893,7.0232,7.0564,2140521,0
1993-09-07,7.0564,7.0564,6.9486,6.9818,1769602,0
1993-09-08,6.9404,7.0728,6.9072,6.9818,2718152,0
1993-09-09,6.9818,7.106,6.9736,7.0813,2918099,0
1993-09-10,7.0564,7.0728,7.0232,7.0397,2069040,0
1993-09-13,7.0564,7.1474,7.0564,7.0813,3400103,0
1993-09-14,7.0397,7.0482,7.015,7.0397,1932845,0
1993-09-15,7.015,7.0482,6.9736,7.015,1759940,0
1993-09-16,6.9736,7.0564,6.9736,7.0232,1858466,0
1993-09-17,7.0397,7.0728,7.0232,7.0482,3860856,0
1993-09-20,7.0482,7.0482,6.9157,6.9736,1049010,0
1993-09-21,6.9818,6.9818,6.6174,6.8079,7944849,0
1993-09-22,6.8409,6.9072,6.8244,6.8576,4037624,0
1993-09-23,6.8576,6.8576,6.7829,6.7912,3836708,0
1993-09-24,6.7829,6.9486,6.7829,6.8907,2241944,0
1993-09-27,6.9157,6.9818,6.9072,6.9818,3078447,0
1993-09-28,7.0067,7.0067,6.9486,7.0067,1574481,0
1993-09-29,7.0067,7.0564,6.9486,6.9736,1680734,0
1993-09-30,6.9486,7.0067,6.9239,6.9736,2949979,0
1993-10-01,6.9818,7.2137,6.9736,7.0813,7337275,0
1993-10-04,7.0893,7.1807,7.0728,7.1474,3646421,0
1993-10-05,7.1721,7.2054,7.0813,7.1227,1489478,0
1993-10-06,7.1227,7.1557,7.1143,7.1474,2349163,0
1993-10-07,7.1474,7.1807,7.1227,7.1474,2147282,0
1993-10-08,7.1557,7.2054,7.1474,7.1557,1778291,0
1993-10-11,7.1557,7.1807,7.1143,7.1474,809460,0
1993-10-12,7.1474,7.1474,7.0564,7.0893,1344584,0
1993-10-13,7.0728,7.1557,7.0728,7.1474,3401069,0
1993-10-14,7.1227,7.1227,7.0813,7.106,1972447,0
1993-10-15,7.0893,7.1227,7.0564,7.1227,2518202,0
1993-10-18,7.1143,7.1807,7.1143,7.1557,2483429,0
1993-10-19,7.1642,7.305,7.1474,7.2966,2210068,0
1993-10-20,7.2966,7.396,7.2966,7.3461,4849979,0
1993-10-21,7.4042,7.603,7.4042,7.5948,7237778,0
1993-10-22,7.6692,7.9756,7.6611,7.9424,11553594,0
1993-10-25,7.9424,7.9756,7.843,7.9343,5463353,0
1993-10-26,7.8598,8.1081,7.8598,8.0418,7304430,0
1993-10-27,7.9756,8.0336,7.9591,7.9675,3551757,0
1993-10-28,7.9093,8.1081,7.8763,8.0749,6064164,0
1993-10-29,8.0418,8.0999,8.0255,8.0916,3785515,0
1993-11-01,8.0916,8.1579,8.0336,8.1579,3424254,0
1993-11-02,8.1331,8.1661,8.0666,8.1661,3590397,0
1993-11-03,8.2322,8.2322,8.0418,8.0418,4962029,0
1993-11-04,8.0418,8.1245,7.9259,7.9259,2840825,0
1993-11-05,7.9259,8.0006,7.7439,7.9591,5827509,0
1993-11-08,7.9922,8.0749,7.9259,8.0749,3961318,0
1993-11-09,8.1331,8.1413,7.9424,7.9591,4128425,0
1993-11-10,7.9591,8.1081,7.9259,8.0336,3292887,0
1993-11-11,8.0666,8.0666,7.9591,7.9922,2602238,0
1993-11-12,7.893,7.9922,7.8351,7.893,8880844,0
1993-11-15,7.9591,8.0418,7.9259,7.9424,5504886,0
1993-11-16,7.6443,7.8598,7.6276,7.843,15714861,0
1993-11-17,7.8763,7.9343,7.7105,7.7767,6777029,0
1993-11-18,7.7767,7.8018,7.5782,7.5948,4390196,0
1993-11-19,7.6112,7.6443,7.4788,7.5616,4550540,0
1993-11-22,7.4453,7.4788,7.3131,7.3792,5927970,0
1993-11-23,7.3792,7.4125,7.3461,7.396,5048962,0
1993-11-24,7.4289,7.603,7.4289,7.5699,3215610,0
1993-11-26,7.5782,7.603,7.5449,7.5699,1072192,0
1993-11-29,7.603,7.694,7.5699,7.5948,4054045,0
1993-11-30,7.6112,7.6112,7.4954,7.5366,1847840,0
1993-12-01,7.6112,7.6112,7.5616,7.5948,2884292,0
1993-12-02,7.6112,7.6777,7.5366,7.6112,2490187,0
1993-12-03,7.6365,7.6365,7.4954,7.5616,2354962,0
1993-12-06,7.5948,7.6692,7.5699,7.5948,2275755,0
1993-12-07,7.6112,7.6692,7.4042,7.4289,5298175,0
1993-12-08,7.4622,7.5449,7.4042,7.5283,3969044,0
1993-12-09,7.5699,7.7025,7.5449,7.603,2561669,0
1993-12-10,7.6365,7.6443,7.5366,7.5948,2537520,0
1993-12-13,7.6112,7.6112,7.4622,7.5616,3376923,0
1993-12-14,7.5616,7.5782,7.4954,7.4954,3091971,0
1993-12-15,7.5119,7.694,7.4788,7.5699,3684088,0
1993-12-16,7.6692,7.7025,7.5782,7.6276,3172144,0
1993-12-17,7.6276,7.6611,7.6112,7.6365,3218509,0
1993-12-20,7.6777,7.7439,7.6611,7.7439,1788918,0
1993-12-21,7.7356,7.7439,7.6611,7.694,1604426,0
1993-12-22,7.694,7.7686,7.6777,7.7273,5698073,0
1993-12-23,7.7273,7.8018,7.7273,7.7686,1616982,0
1993-12-27,7.7767,8.0088,7.7767,7.9591,1914492,0
1993-12-28,7.9424,8.0006,7.9011,7.9922,2402292,0
1993-12-29,7.9922,8.0088,7.9259,8.0006,2538488,0
1993-12-30,8.0006,8.0255,7.9343,7.9675,2245808,0
1993-12-31,7.9675,8.0088,7.8679,7.8679,1831421,0
1994-01-03,7.9011,7.9424,7.843,7.9011,2017847,0
1994-01-04,7.9011,8.0749,7.9011,8.0418,3363402,0
1994-01-05,8.0666,8.0999,8.0088,8.0418,6363607,0
1994-01-06,8.1245,8.1331,8.0749,8.0916,2901682,0
1994-01-07,8.0418,8.0749,7.9591,7.9922,3175042,0
1994-01-10,7.9922,8.0088,7.8763,8.0006,5393801,0
1994-01-11,8.0088,8.0336,7.9756,8.0088,3072652,0
1994-01-12,8.0255,8.0666,7.9424,8.0088,4927256,0
1994-01-13,8.0172,8.0501,7.984,8.0255,2227452,0
1994-01-14,8.0255,8.0336,7.9675,8.0172,3103561,0
1994-01-17,7.984,8.2322,7.984,8.191,3951656,0
1994-01-18,8.2242,8.2905,8.1826,8.2159,4759180,0
1994-01-19,8.2242,8.3318,8.2242,8.2905,4951405,0
1994-01-20,8.2905,8.464,8.2905,8.3234,4717645,0
1994-01-21,8.5465,8.7628,8.531,8.7291,1402542,0
1994-01-24,8.8282,8.9603,8.8282,8.8793,11765137,0
1994-01-25,8.7958,8.8624,8.7291,8.7291,5814953,0
1994-01-26,8.7291,8.82,8.7291,8.7876,5632392,0
1994-01-27,8.7876,9.0519,8.7802,8.9858,6795380,0
1994-01-28,9.1182,9.1763,9.0857,9.1763,5501987,0
1994-01-31,9.1106,9.3173,9.0945,9.2195,6773165,0
1994-02-01,9.2659,9.3496,9.2358,9.3496,6951862,0
1994-02-02,9.3173,9.3409,9.2503,9.2659,4223084,0
1994-02-03,9.2659,9.3349,9.2358,9.3349,3581702,0
1994-02-04,9.2844,9.3095,9.06,9.0782,5985922,0
1994-02-07,9.1182,9.3173,9.0945,9.3173,9181251,0
1994-02-08,9.3409,9.61,9.3007,9.565,5900922,0
1994-02-09,9.6,9.665,9.565,9.639,5155217,0
1994-02-10,9.6,9.682,9.4006,9.4006,5620797,0
1994-02-11,9.3173,9.4006,9.2844,9.3095,6354915,0
1994-02-14,9.3095,9.4332,9.2844,9.3839,4063707,0
1994-02-15,9.4076,9.534,9.378,9.518,3633864,0
1994-02-16,9.534,9.539,9.4476,9.509,4040522,0
1994-02-17,9.539,9.647,9.518,9.633,5752167,0
1994-02-18,9.6,9.6,9.509,9.572,5670063,0
1994-02-22,9.572,9.806,9.509,9.8,8204687,0
1994-02-23,9.806,9.931,9.781,9.8,6939306,0
1994-02-24,9.781,9.781,9.582,9.616,6445710,0
1994-02-25,9.665,9.665,9.539,9.539,3909153,0
1994-02-28,9.549,9.665,9.549,9.6,2663095,0
1994-03-01,9.616,9.682,9.6,9.639,4718612,0
1994-03-02,9.4735,9.915,9.4735,9.915,6024559,0
1994-03-03,9.897,10.261,9.862,9.979,7827969,0
1994-03-04,9.965,9.972,9.8,9.931,4963961,0
1994-03-07,9.979,10.113,9.833,10.105,3805802,0
1994-03-08,10.105,10.196,10.095,10.137,6029391,0
1994-03-09,10.144,10.178,10.105,10.144,4762081,0
1994-03-10,10.144,10.178,10.063,10.178,4688666,0
1994-03-11,10.227,10.311,10.095,10.311,5871943,0
1994-03-14,10.311,10.395,10.271,10.361,3636760,0
1994-03-15,10.369,10.402,10.334,10.386,3477382,0
1994-03-16,10.334,10.334,10.227,10.296,2770312,0
1994-03-17,10.305,10.585,10.279,10.585,3024355,0
1994-03-18,10.628,10.649,10.485,10.551,10874539,0
1994-03-21,10.451,10.535,10.361,10.485,3777788,0
1994-03-22,10.503,10.585,10.503,10.518,3404934,0
1994-03-23,10.535,10.759,10.526,10.691,5722219,0
1994-03-24,10.585,10.619,10.279,10.342,8311907,0
1994-03-25,10.369,10.428,10.204,10.327,4376668,0
1994-03-28,10.227,10.271,10.039,10.095,7103513,0
1994-03-29,10.081,10.113,9.781,9.815,4956233,0
1994-03-30,9.738,9.906,9.3839,9.699,11110229,0
1994-03-31,9.738,9.972,9.616,9.947,7420343,0
1994-04-04,9.738,10.095,9.682,10.03,9655527,0
1994-04-05,10.311,10.395,10.296,10.296,6562588,0
1994-04-06,10.311,10.734,10.311,10.628,5258573,0
1994-04-07,10.619,10.635,10.386,10.495,5903818,0
1994-04-08,10.468,10.468,10.204,10.395,4633611,0
1994-04-11,10.342,10.361,10.227,10.261,2701729,0
1994-04-12,10.261,10.311,10.063,10.161,2884292,0
1994-04-13,10.144,10.204,9.871,10.046,4305188,0
1994-04-14,9.979,9.995,9.915,9.931,2637015,0
1994-04-15,9.906,9.931,9.833,9.906,4092681,0
1994-04-18,9.965,9.995,9.747,9.8,3048501,0
1994-04-19,9.791,9.824,9.556,9.61,8586229,0
1994-04-20,9.791,9.824,8.8449,9.1763,24144610,0
1994-04-21,9.3095,9.4655,9.1848,9.4476,12395895,0
1994-04-22,9.4735,9.69,9.4076,9.565,5620797,0
1994-04-25,9.591,9.854,9.556,9.854,3908191,0
1994-04-26,9.931,9.972,9.773,9.806,5198682,0
1994-04-28,9.824,9.824,9.61,9.656,3533405,0
1994-04-29,9.656,9.763,9.539,9.738,2939354,0
1994-05-02,9.724,9.862,9.6,9.8,3948759,0
1994-05-03,9.871,9.995,9.833,9.965,3346978,0
1994-05-04,9.956,9.972,9.888,9.94,2362686,0
1994-05-05,10.054,10.054,9.956,9.972,3646421,0
1994-05-06,9.84,9.84,9.4476,9.591,7697568,0
1994-05-09,9.591,9.591,9.2844,9.3683,5485567,0
1994-05-10,9.4834,9.572,9.4006,9.4655,5880639,0
1994-05-11,9.61,9.656,9.4655,9.5,6445710,0
1994-05-12,9.572,9.656,9.4164,9.4411,3296747,0
1994-05-13,9.4411,9.572,9.3173,9.565,3654145,0
1994-05-16,9.509,9.791,9.509,9.763,6002347,0
1994-05-17,9.763,9.956,9.738,9.862,6705548,0
1994-05-18,9.931,9.94,9.69,9.824,5295274,0
1994-05-19,9.84,9.854,9.69,9.8,3488970,0
1994-05-20,9.791,9.791,9.738,9.763,3682160,0
1994-05-23,9.709,9.833,9.709,9.8,4848046,0
1994-05-24,9.871,9.906,9.4735,9.6,7161472,0
1994-05-25,9.539,9.6,9.4735,9.572,3534373,0
1994-05-26,9.6,9.724,9.4655,9.534,4749520,0
1994-05-27,9.4655,9.565,9.4476,9.534,2344331,0
1994-05-31,9.4834,9.556,9.4332,9.4735,4712819,0
1994-06-01,9.4164,9.4164,9.2195,9.3496,5808193,0
1994-06-02,9.378,9.5,9.2756,9.4476,4577586,0
1994-06-03,9.4006,9.534,9.3839,9.534,3546927,0
1994-06-06,9.591,9.656,9.556,9.6,2656332,0
1994-06-07,9.556,9.591,9.4006,9.4006,4835492,0
1994-06-08,9.4006,9.4164,9.1848,9.2503,6573217,0
1994-06-09,9.2659,9.2756,9.1674,9.1763,3629997,0
1994-06-10,9.2031,9.3683,9.1674,9.3173,2605138,0
1994-06-13,9.3173,9.4655,9.2844,9.4006,3276467,0
1994-06-14,9.4006,9.732,9.3349,9.699,4946574,0
1994-06-15,9.738,9.824,9.633,9.665,2811846,0
1994-06-16,9.673,9.732,9.633,9.673,2095121,0
1994-06-17,9.69,9.709,9.633,9.639,3391412,0
1994-06-20,9.4834,9.565,9.4164,9.4332,3806766,0
1994-06-21,9.3349,9.378,9.0519,9.0519,8231734,0
1994-06-22,9.1353,9.2503,9.0444,9.1019,5082772,0
1994-06-23,9.1019,9.2118,9.0444,9.0444,2829235,0
1994-06-24,9.0519,9.1019,8.8793,8.9687,3607784,0
1994-06-27,8.911,9.3409,8.911,9.3173,3691817,0
1994-06-28,9.3173,9.4164,9.1182,9.2358,5011294,0
1994-06-29,9.2195,9.3095,9.0104,9.0519,2740367,0
1994-06-30,9.0519,9.1763,8.8708,8.8708,3787443,0
1994-07-01,9.0104,9.0104,8.8708,8.9203,4157399,0
1994-07-05,8.8793,9.0857,8.8708,9.0187,2789632,0
1994-07-06,9.0187,9.3095,9.0187,9.2659,4301328,0
1994-07-07,9.2503,9.3496,9.2031,9.2503,3886940,0
1994-07-08,9.2659,9.4411,9.2358,9.378,3117085,0
1994-07-11,9.4735,9.556,9.4476,9.518,4346725,0
1994-07-12,9.534,9.699,9.4332,9.69,4222118,0
1994-07-13,9.84,9.854,9.656,9.665,7467676,0
1994-07-14,9.69,9.69,9.633,9.633,2315354,0
1994-07-15,9.616,9.633,9.534,9.633,2278647,0
1994-07-18,9.656,9.716,9.633,9.647,1878752,0
1994-07-19,9.647,9.724,9.625,9.699,1977276,0
1994-07-20,9.724,9.724,9.4834,9.565,2916171,0
1994-07-21,9.518,9.647,9.4254,9.4576,4745656,0
1994-07-22,9.4834,9.518,9.3683,9.4834,1954092,0
1994-07-25,9.4924,9.556,9.4332,9.526,2183020,0
1994-07-26,9.534,9.6,9.534,9.6,1636298,0
1994-07-27,9.582,9.591,9.4834,9.4834,1803406,0
1994-07-28,9.4924,9.549,9.4834,9.534,1727096,0
1994-07-29,9.582,9.682,9.526,9.633,2582921,0
1994-08-01,9.656,9.763,9.656,9.763,2748097,0
1994-08-02,9.781,9.806,9.716,9.724,2630252,0
1994-08-03,9.69,9.699,9.639,9.656,1754147,0
1994-08-04,9.647,9.682,9.565,9.565,1446012,0
1994-08-05,9.4006,9.4476,9.2931,9.3095,7777741,0
1994-08-08,9.2931,9.3007,9.2118,9.2118,3842505,0
1994-08-09,9.2358,9.2659,9.2271,9.2582,2245808,0
1994-08-10,9.2358,9.3007,9.2358,9.2931,1846876,0
1994-08-11,9.2931,9.3496,9.1411,9.1589,4189279,0
1994-08-12,9.2659,9.3839,9.1763,9.3496,4702192,0
1994-08-15,9.4476,9.4834,9.3908,9.4476,2404223,0
1994-08-16,9.4332,9.699,9.4164,9.682,4560197,0
1994-08-17,9.747,9.781,9.682,9.755,5064419,0
1994-08-18,9.747,9.747,9.582,9.591,5262435,0
1994-08-19,9.616,9.625,9.556,9.591,1967618,0
1994-08-22,9.534,9.534,9.4834,9.534,2095121,0
1994-08-23,9.616,10.021,9.616,9.922,7019481,0
1994-08-24,10.012,10.204,9.854,10.17,4385362,0
1994-08-25,10.081,10.17,9.922,9.956,4726340,0
1994-08-26,10.046,10.279,10.046,10.279,6345255,0
1994-08-29,10.279,10.279,10.178,10.279,3812561,0
1994-08-30,10.244,10.271,10.105,10.271,5122373,0
1994-08-31,10.213,10.361,10.144,10.261,4902139,0
1994-09-01,10.204,10.213,10.113,10.17,2264160,0
1994-09-02,10.188,10.261,10.021,10.071,3077481,0
1994-09-06,10.046,10.071,9.824,9.956,2166599,0
1994-09-07,9.956,9.979,9.647,9.806,3839604,0
1994-09-08,9.647,9.871,9.647,9.824,2438999,0
1994-09-09,9.732,9.847,9.716,9.847,2451552,0
1994-09-12,9.888,9.915,9.4924,9.518,4581933,0
1994-09-13,9.582,9.716,9.518,9.534,3175042,0
1994-09-14,9.556,9.847,9.534,9.806,2375243,0
1994-09-15,9.847,10.296,9.847,10.271,3783101,0
1994-09-16,10.086,10.227,10.021,10.021,7415995,0
1994-09-19,10.046,10.204,10.046,10.071,2345782,0
1994-09-20,10.071,10.071,9.824,9.847,2964951,0
1994-09-21,9.915,9.956,9.556,9.625,7767597,0
1994-09-22,9.716,9.732,9.625,9.647,3999470,0
1994-09-23,9.755,9.806,9.6,9.625,3396242,0
1994-09-26,9.665,9.665,9.4476,9.518,3632412,0
1994-09-27,9.534,9.582,9.3839,9.4254,2864012,0
1994-09-28,9.534,9.824,9.518,9.716,4681426,0
1994-09-29,9.732,9.732,9.556,9.625,3836708,0
1994-09-30,9.625,9.847,9.6,9.625,2605621,0
1994-10-03,9.665,9.716,9.4655,9.665,2531245,0
1994-10-04,9.69,9.806,9.625,9.625,2769829,0
1994-10-05,9.625,9.625,9.3095,9.4655,7774362,0
1994-10-06,9.4655,9.518,9.3594,9.3839,3209814,0
1994-10-07,9.4655,9.647,9.3594,9.518,3582188,0
1994-10-10,9.556,9.625,9.4655,9.4655,1776362,0
1994-10-11,9.534,9.915,9.534,9.888,3682160,0
1994-10-12,9.871,9.915,9.732,9.806,3650762,0
1994-10-13,10.004,10.071,9.824,9.847,3792277,0
1994-10-14,9.824,9.915,9.755,9.871,2311974,0
1994-10-17,9.824,9.979,9.806,9.888,1509279,0
1994-10-18,9.915,9.987,9.806,9.965,1840595,0
1994-10-19,9.94,10.122,9.915,10.004,2478601,0
1994-10-20,10.03,10.071,9.847,9.915,1971964,0
1994-10-21,9.871,10.054,9.781,10.054,4486305,0
1994-10-24,10.477,10.566,10.296,10.386,10682802,0
1994-10-25,10.296,10.386,10.188,10.279,6588671,0
1994-10-26,10.253,10.253,10.122,10.188,3393346,0
1994-10-27,10.188,10.319,10.188,10.253,2835997,0
1994-10-28,10.296,10.674,10.296,10.585,5949217,0
1994-10-31,10.674,10.701,10.611,10.649,4242405,0
1994-11-01,10.635,10.649,10.279,10.279,5420851,0
1994-11-02,10.319,10.518,10.319,10.428,5797566,0
1994-11-03,10.451,10.477,10.296,10.361,3615027,0
1994-11-04,10.342,10.361,10.227,10.227,2488257,0
1994-11-07,10.253,10.253,10.204,10.253,2706558,0
1994-11-08,10.296,10.319,10.204,10.204,5990754,0
1994-11-09,10.342,10.451,10.253,10.411,4053563,0
1994-11-10,10.451,10.566,10.279,10.386,2840344,0
1994-11-11,10.296,10.411,10.161,10.188,2189301,0
1994-11-14,10.279,10.319,10.204,10.253,2495984,0
1994-11-15,10.253,10.296,10.004,10.03,5670063,0
1994-11-16,10.004,10.071,9.94,10.071,4483891,0
1994-11-17,10.095,10.204,10.004,10.054,4211495,0
1994-11-18,10.054,10.071,9.897,9.915,3797106,0
1994-11-21,9.915,10.004,9.763,9.781,3117567,0
1994-11-22,9.738,9.738,9.2031,9.2031,7008852,0
1994-11-23,9.1848,9.4254,9.1589,9.3839,7902831,0
1994-11-25,9.4476,9.539,9.4254,9.518,1608774,0
1994-11-28,9.518,9.716,9.518,9.633,5433890,0
1994-11-29,9.61,9.647,9.4476,9.4924,3170691,0
1994-11-30,9.61,9.673,9.582,9.647,4071434,0
1994-12-01,9.582,9.61,9.4076,9.4076,3771509,0
1994-12-02,9.4254,9.518,9.3839,9.518,3081830,0
1994-12-05,9.4924,9.647,9.4735,9.61,1992250,0
1994-12-06,9.4924,9.556,9.3409,9.4254,3774405,0
1994-12-07,9.2931,9.3594,9.2271,9.2659,4760634,0
1994-12-08,9.2503,9.3173,9.1848,9.2271,2936936,0
1994-12-09,9.1353,9.1848,9.0273,9.0695,3871968,0
1994-12-12,9.1589,9.2659,9.1589,9.2031,4452498,0
1994-12-13,9.2031,9.2659,9.1182,9.1353,5389942,0
1994-12-14,9.1182,9.4476,9.1182,9.3409,6738390,0
1994-12-15,9.4735,9.556,9.4076,9.518,3346011,0
1994-12-16,9.582,9.582,9.3409,9.4924,4252548,0
1994-12-19,9.4076,9.4254,9.2271,9.2931,3059614,0
1994-12-20,9.2931,9.4076,9.2931,9.3409,2589681,0
1994-12-21,9.4476,9.61,9.4076,9.539,3087141,0
1994-12-22,9.61,9.699,9.556,9.673,2191230,0
1994-12-23,9.673,9.781,9.647,9.699,1461948,0
1994-12-27,9.716,9.871,9.716,9.847,1473058,0
1994-12-28,9.699,9.763,9.61,9.673,1777329,0
1994-12-29,9.673,9.716,9.61,9.716,1083301,0
1994-12-30,9.763,9.847,9.716,9.833,1649340,0
1995-01-03,9.781,9.833,9.738,9.806,2565051,0
1995-01-04,9.633,9.781,9.633,9.781,3145096,0
1995-01-05,9.781,9.915,9.781,9.915,2783837,0
1995-01-06,9.915,10.227,9.847,10.095,3835742,0
1995-01-09,10.03,10.319,10.03,10.296,3790345,0
1995-01-10,10.296,10.495,10.296,10.411,4200386,0
1995-01-11,10.451,10.451,10.137,10.319,3149925,0
1995-01-12,10.296,10.319,10.095,10.122,3015177,0
1995-01-13,10.137,10.253,10.004,10.227,2687724,0
1995-01-16,10.161,10.253,9.965,10.227,3900459,0
1995-01-17,10.253,10.477,10.188,10.437,4203284,0
1995-01-18,10.437,10.503,10.386,10.503,3402521,0
1995-01-19,10.342,10.361,9.781,9.806,16901035,0
1995-01-20,9.673,9.673,9.3594,9.4254,13933670,0
1995-01-23,9.3839,9.4476,9.2407,9.4476,7521766,0
1995-01-24,9.534,9.625,9.4655,9.518,5438721,0
1995-01-25,9.4006,9.716,9.4006,9.61,3554655,0
1995-01-26,9.61,9.647,9.518,9.625,2587748,0
1995-01-27,9.806,9.806,9.4254,9.4476,3422322,0
1995-01-30,9.3839,9.4006,9.2407,9.2407,3151857,0
1995-01-31,9.2931,9.3594,9.2031,9.2031,5026263,0
1995-02-01,9.1763,9.4006,9.1502,9.2271,8167980,0
1995-02-02,9.2271,9.4006,9.1763,9.3594,3050921,0
1995-02-03,9.4924,9.716,9.4254,9.4924,6812287,0
1995-02-06,9.4924,9.647,9.4655,9.625,3439226,0
1995-02-07,9.647,9.673,9.4476,9.582,3294335,0
1995-02-08,9.61,9.61,9.4924,9.534,1891791,0
1995-02-09,9.582,9.625,9.2931,9.4254,3305444,0
1995-02-10,9.4655,9.556,9.3839,9.518,2358343,0
1995-02-13,9.518,9.556,9.4476,9.556,2887191,0
1995-02-14,9.534,9.625,9.518,9.61,2237599,0
1995-02-15,9.647,9.738,9.534,9.534,2592583,0
1995-02-16,9.534,9.534,9.3594,9.534,3020973,0
1995-02-17,9.4924,9.518,9.3839,9.3839,2151147,0
1995-02-21,9.4006,9.4254,9.2659,9.3095,3872931,0
1995-02-22,9.3839,9.4924,9.3594,9.4655,4336583,0
1995-02-23,9.582,9.582,9.4476,9.4924,4320645,0
1995-02-24,9.4254,9.4476,9.2407,9.2659,5423749,0
1995-02-27,9.2031,9.2931,9.0857,9.1502,4893930,0
1995-02-28,9.1353,9.2407,9.1106,9.2407,3268252,0
1995-03-01,9.0695,9.1502,8.9539,9.0027,13884891,0
1995-03-02,8.9773,9.0027,8.6862,8.7291,12748945,0
1995-03-03,8.7036,8.8624,8.6638,8.7802,7116075,0
1995-03-06,8.7036,8.7556,8.6638,8.7291,6359261,0
1995-03-07,8.6862,8.82,8.6393,8.6862,4208111,0
1995-03-08,8.6862,8.7802,8.6638,8.6638,3697614,0
1995-03-09,8.7556,8.8449,8.7291,8.7958,3244107,0
1995-03-10,8.8868,8.9773,8.8449,8.9288,5263885,0
1995-03-13,8.9288,8.9539,8.7036,8.7291,4452982,0
1995-03-14,8.7958,8.9288,8.7802,8.7802,4693981,0
1995-03-15,8.7958,8.9539,8.7958,8.911,4107172,0
1995-03-16,8.911,9.2031,8.911,9.1353,5208342,0
1995-03-17,9.1502,9.2931,9.1106,9.2271,4690117,0
1995-03-20,9.2407,9.2407,9.1106,9.1502,1911592,0
1995-03-21,9.0027,9.1353,8.9773,9.0187,7836663,0
1995-03-22,9.0027,9.0027,8.82,8.8868,7024309,0
1995-03-23,8.8624,8.911,8.7802,8.8624,4903108,0
1995-03-24,8.911,9.1353,8.8868,9.1353,6011039,0
1995-03-27,9.1353,9.3349,9.0857,9.3349,3067821,0
1995-03-28,9.3839,9.3839,9.2031,9.2931,1720822,0
1995-03-29,9.673,9.94,9.61,9.647,8903544,0
1995-03-30,9.781,10.279,9.716,10.095,8188266,0
1995-03-31,9.94,10.03,9.755,9.94,4129389,0
1995-04-03,9.94,10.054,9.915,10.03,3108870,0
1995-04-04,10.054,10.054,9.915,10.054,4109589,0
1995-04-05,10.071,10.095,9.979,9.979,3326211,0
1995-04-06,10.054,10.161,10.004,10.03,4355417,0
1995-04-07,10.054,10.054,9.965,10.004,2297968,0
1995-04-10,9.847,10.03,9.847,10.03,2827788,0
1995-04-11,10.03,10.071,9.871,9.871,3350359,0
1995-04-12,10.004,10.03,9.965,10.004,6473723,0
1995-04-13,10.03,10.03,9.897,9.94,3178906,0
1995-04-17,10.071,10.213,10.03,10.095,5700970,0
1995-04-18,10.296,10.296,10.122,10.137,3506842,0
1995-04-19,10.161,10.342,9.915,10.319,6582392,0
1995-04-20,10.342,10.342,10.071,10.095,4662588,0
1995-04-21,10.137,10.188,9.979,10.03,2873186,0
1995-04-24,10.071,10.122,10.004,10.03,2981851,0
1995-04-25,10.071,10.227,10.03,10.137,3946828,0
1995-04-26,10.161,10.188,10.086,10.137,3158138,0
1995-04-27,10.161,10.227,10.071,10.213,2254981,0
1995-04-28,10.253,10.526,10.213,10.526,4591110,0
1995-05-01,10.437,10.477,10.279,10.342,4058394,0
1995-05-02,10.369,10.369,10.213,10.296,2007220,0
1995-05-03,10.342,10.386,10.279,10.342,1876338,0
1995-05-04,10.369,10.369,10.122,10.137,3677329,0
1995-05-05,10.161,10.161,9.94,10.03,3349875,0
1995-05-08,10.03,10.227,9.979,10.213,2467974,0
1995-05-09,10.369,10.503,10.253,10.411,4622502,0
1995-05-10,10.437,10.594,10.342,10.566,4673694,0
1995-05-11,10.611,10.75,10.566,10.611,4083023,0
1995-05-12,10.477,11.314,10.477,11.314,11074492,0
1995-05-15,11.173,11.489,11.155,11.198,9614476,0
1995-05-16,11.222,11.222,11.081,11.198,4456356,0
1995-05-17,11.173,11.394,11.132,11.289,4745177,0
1995-05-18,11.198,11.198,10.909,10.949,6610886,0
1995-05-19,10.924,10.924,10.611,10.75,6799246,0
1995-05-22,10.793,11.394,10.793,11.237,5098225,0
1995-05-23,11.016,11.106,10.75,10.84,11971849,0
1995-05-24,10.84,10.973,10.815,10.84,4949956,0
1995-05-25,10.84,10.84,10.542,10.635,3371128,0
1995-05-26,10.542,10.594,10.253,10.319,4616223,0
1995-05-30,10.279,10.542,10.279,10.503,3981118,0
1995-05-31,10.411,10.84,10.386,10.84,3283229,0
1995-06-01,10.793,10.949,10.75,10.884,3971458,0
1995-06-02,10.793,10.909,10.594,10.659,7671005,0
1995-06-05,10.635,10.909,10.611,10.767,2426436,0
1995-06-06,10.84,10.909,10.793,10.815,2102366,0
1995-06-07,10.793,11.04,10.726,10.924,5584092,0
1995-06-08,11.064,11.237,11.016,11.155,5063933,0
1995-06-09,11.198,11.198,10.973,11.064,2771278,0
1995-06-12,11.106,11.198,10.949,10.949,3682640,0
1995-06-13,10.973,11.331,10.924,11.289,3131575,0
1995-06-14,11.265,11.394,11.237,11.38,4971205,0
1995-06-15,11.331,11.354,11.237,11.314,2150179,0
1995-06-16,11.314,11.394,11.265,11.265,3032565,0
1995-06-19,11.331,11.737,11.331,11.695,2325018,0
1995-06-20,11.604,11.643,11.472,11.536,4036661,0
1995-06-21,11.222,11.331,11.198,11.289,5843931,0
1995-06-22,11.237,11.265,11.155,11.237,6132262,0
1995-06-23,11.155,11.314,11.132,11.289,3546447,0
1995-06-26,11.314,11.354,11.198,11.198,2625420,0
1995-06-27,11.237,11.354,11.198,11.331,2690624,0
1995-06-28,11.289,11.289,11.106,11.222,2908442,0
1995-06-29,11.173,11.237,11.081,11.198,1464362,0
1995-06-30,11.237,11.604,11.222,11.553,5381729,0
1995-07-03,11.553,11.579,11.536,11.579,1039831,0
1995-07-05,11.63,11.892,11.553,11.868,4893930,0
1995-07-06,11.918,12.325,11.803,12.3,6076723,0
1995-07-07,12.258,12.996,12.258,12.771,6916608,0
1995-07-10,12.746,12.746,12.57,12.637,4174303,0
1995-07-11,12.589,12.746,12.589,12.637,2549114,0
1995-07-12,12.615,12.888,12.589,12.888,1906280,0
1995-07-13,12.837,13.059,12.797,13.02,2989578,0
1995-07-14,12.952,13.085,12.928,13.043,1666242,0
1995-07-17,12.996,13.533,12.979,13.293,3905776,0
1995-07-18,12.97,13.059,12.878,12.904,3563349,0
1995-07-19,12.472,12.606,12.043,12.497,7793682,0
1995-07-20,12.472,12.472,11.974,12.199,8943628,0
1995-07-21,12.199,12.292,12.084,12.199,5207375,0
1995-07-24,12.175,12.497,12.175,12.472,2610934,0
1995-07-25,12.424,12.654,12.33,12.631,2853384,0
1995-07-26,12.631,12.697,12.497,12.631,1881648,0
1995-07-27,12.762,12.812,12.671,12.697,1406890,0
1995-07-28,12.721,12.721,12.497,12.514,1748349,0
1995-07-31,12.497,12.762,12.447,12.721,1744967,0
1995-08-01,12.671,12.697,12.199,12.318,2988615,0
1995-08-02,12.472,12.58,12.158,12.158,3227687,0
1995-08-03,11.974,12.33,11.974,12.292,2457348,0
1995-08-04,12.382,12.382,12.108,12.134,1293394,0
1995-08-07,12.175,12.175,11.951,11.974,2409051,0
1995-08-08,11.951,11.99,11.677,11.951,2777077,0
1995-08-09,11.951,11.974,11.659,11.742,3561901,0
1995-08-10,11.587,11.703,11.496,11.496,6171384,0
1995-08-11,11.571,11.571,11.246,11.455,3079897,0
1995-08-14,11.571,11.928,11.571,11.928,2800740,0
1995-08-15,11.928,11.928,11.703,11.884,2643777,0
1995-08-16,12.108,12.318,12.043,12.292,4762563,0
1995-08-17,12.223,12.472,12.108,12.424,4799750,0
1995-08-18,12.292,12.407,12.223,12.25,7128146,0
1995-08-21,12.25,12.318,12.199,12.223,4226947,0
1995-08-22,12.199,12.199,11.974,12.067,3610195,0
1995-08-23,12.043,12.043,11.742,11.82,5543522,0
1995-08-24,11.82,11.82,11.545,11.637,5065386,0
1995-08-25,11.659,11.82,11.659,11.742,2611419,0
1995-08-28,11.834,11.884,11.677,11.82,1792300,0
1995-08-29,11.834,12.108,11.834,12.108,2364619,0
1995-08-30,12.158,12.223,11.99,12.067,2878014,0
1995-08-31,12.108,12.223,12.067,12.134,1797613,0
1995-09-01,12.084,12.356,12.084,12.356,1347002,0
1995-09-05,12.33,12.424,12.223,12.382,2048273,0
1995-09-06,12.356,12.54,12.356,12.54,2255949,0
1995-09-07,12.58,12.654,12.514,12.54,3606819,0
1995-09-08,12.563,12.58,12.407,12.497,2225040,0
1995-09-11,12.54,12.54,12.292,12.318,1561438,0
1995-09-12,12.266,12.292,12.108,12.175,2236636,0
1995-09-13,12.108,12.108,12.018,12.108,2335639,0
1995-09-14,12.108,12.108,11.728,11.742,5119959,0
1995-09-15,11.795,11.884,11.742,11.795,4651481,0
1995-09-18,11.742,11.859,11.742,11.82,2413882,0
1995-09-19,10.485,10.824,10.459,10.642,23524481,0
1995-09-20,10.867,10.892,10.75,10.824,10964860,0
1995-09-21,10.775,10.801,10.642,10.642,6046778,0
1995-09-22,10.619,10.75,10.594,10.642,3098732,0
1995-09-25,10.667,10.709,10.485,10.503,2323569,0
1995-09-26,10.485,10.619,10.485,10.503,4140979,0
1995-09-27,10.485,10.485,10.144,10.144,6128400,0
1995-09-28,10.305,10.395,10.253,10.395,5409742,0
1995-09-29,10.342,10.503,10.279,10.279,3738665,0
1995-10-02,10.279,10.305,9.965,9.987,6176697,0
1995-10-03,10.122,10.122,9.922,10.004,5165361,0
1995-10-04,10.004,10.004,9.847,9.897,6815666,0
1995-10-05,9.94,10.054,9.897,9.965,6180561,0
1995-10-06,9.965,9.987,9.781,9.781,3248935,0
1995-10-09,9.625,9.647,9.3496,9.509,5993166,0
1995-10-10,9.1763,9.69,9.1763,9.509,6408520,0
1995-10-11,9.647,9.673,9.3349,9.4254,4088821,0
1995-10-12,9.4655,9.69,9.4655,9.647,3886452,0
1995-10-13,9.647,10.095,9.647,10.03,6843678,0
1995-10-16,10.03,10.122,9.871,10.03,3789378,0
1995-10-17,10.03,10.095,9.755,9.781,4437041,0
1995-10-18,9.755,9.755,9.2407,9.3095,9333869,0
1995-10-19,9.625,9.625,9.4411,9.556,5993653,0
1995-10-20,9.625,9.738,9.6,9.665,5114648,0
1995-10-23,9.738,9.738,9.572,9.625,2724431,0
1995-10-24,9.665,9.965,9.665,9.897,3822704,0
1995-10-25,9.987,10.004,9.625,9.625,3445991,0
1995-10-26,9.781,9.847,9.665,9.755,2933557,0
1995-10-27,9.781,9.965,9.755,9.94,3596675,0
1995-10-30,9.987,10.122,9.897,10.004,3724176,0
1995-10-31,10.17,10.369,10.144,10.327,4607042,0
1995-11-01,10.235,10.459,10.188,10.279,3546927,0
1995-11-02,10.395,10.459,10.305,10.419,3323795,0
1995-11-03,10.51,10.535,10.17,10.188,6168002,0
1995-11-06,10.261,10.459,10.188,10.395,3388028,0
1995-11-07,10.441,10.441,10.305,10.395,2142452,0
1995-11-08,10.213,10.235,10.081,10.095,4017823,0
1995-11-09,10.188,10.395,10.17,10.352,3066853,0
1995-11-10,10.305,10.369,10.279,10.305,2601758,0
1995-11-13,10.369,10.369,10.17,10.261,2586301,0
1995-11-14,10.305,10.369,10.188,10.188,1573516,0
1995-11-15,10.213,10.261,10.03,10.188,2750994,0
1995-11-16,10.188,10.188,10.03,10.054,2759687,0
1995-11-17,10.081,10.188,10.081,10.095,3217543,0
1995-11-20,10.261,10.369,10.081,10.122,3532437,0
1995-11-21,10.395,10.875,10.369,10.808,7872886,0
1995-11-22,10.824,10.94,10.603,10.875,5429542,0
1995-11-24,10.849,10.915,10.849,10.875,1388535,0
1995-11-27,10.94,11.265,10.94,11.173,4796853,0
1995-11-28,11.237,11.305,11.147,11.305,3091006,0
1995-11-29,11.305,11.354,11.098,11.28,3175042,0
1995-11-30,11.237,11.305,11.147,11.173,2308594,0
1995-12-01,11.173,11.214,11.098,11.098,2665026,0
1995-12-04,11.28,11.28,11.098,11.19,2142452,0
1995-12-05,11.19,11.489,11.056,11.371,3648836,0
1995-12-06,11.465,11.465,11.265,11.371,2138104,0
1995-12-07,11.331,11.331,11.056,11.056,1959404,0
1995-12-08,11.081,11.147,11.006,11.081,1639680,0
1995-12-11,11.056,11.265,11.033,11.237,1519905,0
1995-12-12,11.19,11.28,11.147,11.147,1748349,0
1995-12-13,11.081,11.265,11.033,11.237,3475933,0
1995-12-14,11.28,11.421,11.237,11.28,4815205,0
1995-12-15,11.28,11.305,10.875,10.915,4698808,0
1995-12-18,10.875,10.899,10.51,10.51,6454404,0
1995-12-19,10.485,11.098,10.419,11.081,5562358,0
1995-12-20,11.098,11.098,10.915,10.915,3832363,0
1995-12-21,10.94,11.19,10.94,11.19,2261264,0
1995-12-22,11.173,11.173,10.966,11.081,1761391,0
1995-12-26,11.081,11.081,10.785,10.808,1111793,0
1995-12-27,10.734,10.808,10.718,10.734,2433199,0
1995-12-28,10.759,10.824,10.576,10.628,1988870,0
1995-12-29,10.691,10.718,10.628,10.691,2665992,0
1996-01-02,10.667,10.875,10.603,10.824,5474461,0
1996-01-03,10.849,11.147,10.808,11.006,6154480,0
1996-01-04,10.99,11.006,10.808,10.915,4904072,0
1996-01-05,10.875,11.147,10.808,11.098,3366298,0
1996-01-08,11.098,11.123,10.99,11.056,1448424,0
1996-01-09,11.098,11.147,10.759,10.759,3318485,0
1996-01-10,10.734,11.033,10.576,10.642,5178399,0
1996-01-11,10.691,10.824,10.667,10.808,3018560,0
1996-01-12,10.875,10.875,10.603,10.642,2876566,0
1996-01-15,10.551,10.576,10.327,10.352,4132288,0
1996-01-16,10.352,10.369,9.897,10.095,8671238,0
1996-01-17,10.081,10.144,9.833,9.871,7382673,0
1996-01-18,10.342,11.173,10.279,10.849,20904852,0
1996-01-19,10.734,10.924,10.691,10.808,8930103,0
1996-01-22,10.808,11.536,10.808,11.496,7918768,0
1996-01-23,11.38,11.446,11.198,11.446,7938087,0
1996-01-24,11.38,11.446,11.289,11.354,3077965,0
1996-01-25,11.314,11.331,11.056,11.106,3381271,0
1996-01-26,11.016,11.404,11.016,11.404,3743011,0
1996-01-29,11.421,11.703,11.404,11.677,4864952,0
1996-01-30,11.769,11.834,11.652,11.795,4977485,0
1996-01-31,11.884,11.884,11.561,11.795,7351277,0
1996-02-01,11.72,11.795,11.614,11.742,2423056,0
1996-02-02,11.742,11.769,11.472,11.614,3111290,0
1996-02-05,11.614,11.614,11.289,11.496,4531703,0
1996-02-06,11.511,11.652,11.496,11.63,3556586,0
1996-02-07,11.703,11.834,11.652,11.703,3326694,0
1996-02-08,11.703,11.928,11.677,11.928,3970011,0
1996-02-09,11.902,12.018,11.795,11.834,5276443,0
1996-02-12,11.834,12.431,11.834,12.39,6621513,0
1996-02-13,12.158,12.365,12.108,12.365,5692761,0
1996-02-14,12.292,12.407,12.182,12.274,3190495,0
1996-02-15,12.274,12.337,12.158,12.199,5291413,0
1996-02-16,12.182,12.318,12.018,12.274,4646167,0
1996-02-20,12.199,12.457,12.158,12.431,4411929,0
1996-02-21,12.481,12.73,12.481,12.615,5372074,0
1996-02-22,12.68,12.888,12.68,12.871,4621535,0
1996-02-23,13.093,13.184,12.662,12.821,4609944,0
1996-02-26,12.778,12.871,12.662,12.68,3991261,0
1996-02-27,12.662,12.797,12.497,12.705,2699317,0
1996-02-28,12.755,12.821,12.365,12.407,3431496,0
1996-02-29,12.199,12.431,12.199,12.223,3546927,0
1996-03-01,12.337,12.431,12,12.365,3417010,0
1996-03-04,12.457,12.57,12.292,12.431,3798556,0
1996-03-05,12.39,12.407,12.25,12.407,4092202,0
1996-03-06,12.365,12.524,12.292,12.407,3717900,0
1996-03-07,12.365,12.548,12.25,12.407,3889840,0
1996-03-08,12.091,12.548,12.067,12.318,4679976,0
1996-03-11,12.274,12.797,12.199,12.797,4393577,0
1996-03-12,12.705,12.935,12.337,12.888,5654605,0
1996-03-13,12.871,12.935,12.68,12.935,3071687,0
1996-03-14,13.005,13.067,12.935,12.979,4344309,0
1996-03-15,12.961,13.276,12.961,13.184,4682387,0
1996-03-18,13.184,13.483,13.122,13.459,4847082,0
1996-03-19,13.483,13.533,13.145,13.259,6112459,0
1996-03-20,13.184,13.327,12.871,12.979,4436075,0
1996-03-21,12.935,12.961,12.797,12.821,1833834,0
1996-03-22,12.871,12.888,12.615,12.68,2107680,0
1996-03-25,12.73,12.778,12.57,12.705,2810402,0
1996-03-26,12.637,12.913,12.615,12.797,2516753,0
1996-03-27,12.961,12.961,12.615,12.73,1687011,0
1996-03-28,12.637,12.68,12.39,12.548,2145351,0
1996-03-29,12.548,12.57,12.407,12.457,2216832,0
1996-04-01,12.497,12.497,12.274,12.365,2212482,0
1996-04-02,12.431,12.431,12.067,12.199,3390443,0
1996-04-03,12.223,12.524,12.199,12.497,1999012,0
1996-04-04,12.548,12.73,12.497,12.57,1617464,0
1996-04-08,12.274,12.497,12.274,12.39,2475701,0
1996-04-09,12.365,12.407,12.199,12.223,2272854,0
1996-04-10,12.223,12.39,12.134,12.182,1990316,0
1996-04-11,12.318,12.57,12.182,12.57,3762330,0
1996-04-12,12.57,12.935,12.57,12.871,3814975,0
1996-04-15,12.871,13.167,12.845,13.122,3128674,0
1996-04-16,13.093,13.093,12.755,12.913,5055244,0
1996-04-17,12.755,12.821,12.337,12.407,4386328,0
1996-04-18,12.151,12.33,11.902,12.035,6162208,0
1996-04-19,12.058,12.084,11.943,11.968,9061953,0
1996-04-22,12.058,12.108,11.99,12.058,3203055,0
1996-04-23,12.108,12.199,12.035,12.035,2851934,0
1996-04-24,12.108,12.108,11.803,11.918,2281549,0
1996-04-25,11.876,12.292,11.803,12.266,3064925,0
1996-04-26,12.24,12.266,11.943,11.943,2691589,0
1996-04-29,11.943,11.943,11.712,11.826,2169498,0
1996-04-30,11.876,11.943,11.737,11.803,2046341,0
1996-05-01,11.737,12.035,11.712,11.902,3742048,0
1996-05-02,11.826,12.108,11.785,11.902,5212209,0
1996-05-03,11.943,11.99,11.668,11.737,4261241,0
1996-05-06,11.737,11.761,11.596,11.761,3122398,0
1996-05-07,11.737,11.761,11.596,11.621,4326442,0
1996-05-08,11.528,11.668,11.412,11.596,2953359,0
1996-05-09,11.579,11.785,11.553,11.668,2895887,0
1996-05-10,11.803,11.803,11.695,11.712,1973415,0
1996-05-13,11.737,11.826,11.695,11.803,2213934,0
1996-05-14,11.918,12.084,11.902,12.009,5300108,0
1996-05-15,12.108,12.356,12.108,12.292,4097513,0
1996-05-16,12.266,12.73,12.24,12.654,4572270,0
1996-05-17,12.68,12.771,12.654,12.68,3444056,0
1996-05-20,12.68,12.746,12.472,12.497,2932592,0
1996-05-21,12.563,12.68,12.54,12.615,3513601,0
1996-05-22,12.54,12.771,12.497,12.746,3094867,0
1996-05-23,12.771,12.821,12.447,12.447,3709208,0
1996-05-24,12.431,12.589,12.407,12.589,3629519,0
1996-05-28,12.497,12.589,12.447,12.472,2645224,0
1996-05-29,12.472,12.54,12.472,12.524,1822724,0
1996-05-30,12.356,12.382,12.151,12.223,6596879,0
1996-05-31,12.058,12.108,12.009,12.084,3781651,0
1996-06-03,12.035,12.058,11.826,11.852,3374511,0
1996-06-04,11.876,12.151,11.876,12.108,4268001,0
1996-06-05,12.108,12.199,12.009,12.175,2052617,0
1996-06-06,12.126,12.199,11.943,11.943,2465076,0
1996-06-07,11.803,12.151,11.803,12.084,2916171,0
1996-06-10,12.126,12.266,11.943,11.968,1902413,0
1996-06-11,11.99,12.24,11.99,12.151,1624229,0
1996-06-12,12.151,12.318,11.902,11.918,2100434,0
1996-06-13,11.918,12.035,11.826,11.902,2100434,0
1996-06-14,12.035,12.151,12.009,12.009,2372830,0
1996-06-17,12.058,12.126,11.968,12.035,1688464,0
1996-06-18,12.126,12.407,12.058,12.084,2816195,0
1996-06-19,12.035,12.292,12.035,12.151,3481726,0
1996-06-20,12.151,12.524,12.151,12.356,3030632,0
1996-06-21,12.382,12.705,12.382,12.654,4598836,0
1996-06-24,12.637,12.845,12.637,12.746,2637496,0
1996-06-25,12.705,12.746,12.497,12.563,2831653,0
1996-06-26,12.524,12.615,12.292,12.33,2818612,0
1996-06-27,12.356,12.472,12.33,12.382,5632874,0
1996-06-28,12.447,12.497,12.24,12.472,3903361,0
1996-07-01,12.54,12.935,12.318,12.888,4357834,0
1996-07-02,12.888,12.888,12.68,12.862,2353026,0
1996-07-03,12.862,13.05,12.821,12.913,2124584,0
1996-07-05,12.888,12.913,12.472,12.589,2102850,0
1996-07-08,12.637,12.845,12.615,12.746,2889122,0
1996-07-09,12.979,12.979,12.821,12.862,2405186,0
1996-07-10,12.913,12.935,12.589,12.746,3583151,0
1996-07-11,12.771,12.845,12.54,12.654,3113703,0
1996-07-12,12.615,12.637,12.24,12.356,2849038,0
1996-07-15,12.356,12.356,11.737,11.737,4275249,0
1996-07-16,12.009,12.356,11.553,12.223,9085624,0
1996-07-17,12.126,12.223,11.99,12.108,7212183,0
1996-07-18,12.134,12.506,12.108,12.506,6593498,0
1996-07-19,12.506,12.548,12.3,12.417,4526872,0
1996-07-22,12.365,12.365,12.158,12.158,5546905,0
1996-07-23,12.134,12.199,11.951,11.99,4322093,0
1996-07-24,11.668,12.134,11.643,12.108,5246014,0
1996-07-25,12.158,12.223,11.72,11.876,2529309,0
1996-07-26,11.99,12.337,11.928,12.274,2045375,0
1996-07-29,12.134,12.182,12.043,12.043,1993217,0
1996-07-30,12.084,12.108,11.902,11.951,2230834,0
1996-07-31,11.99,12.3,11.99,12.199,2677099,0
1996-08-01,12.199,12.524,12.182,12.457,3011318,0
1996-08-02,12.457,12.597,12.457,12.597,2682411,0
1996-08-05,12.714,12.755,12.597,12.755,1657069,0
1996-08-06,12.688,12.804,12.624,12.804,3067339,0
1996-08-07,12.829,12.92,12.778,12.895,3444056,0
1996-08-08,12.737,12.987,12.737,12.944,3629997,0
1996-08-09,12.944,12.944,12.871,12.944,1814998,0
1996-08-12,12.944,13.152,12.92,13.152,3515539,0
1996-08-13,13.152,13.152,12.987,13.013,2335157,0
1996-08-14,13.034,13.034,12.92,12.944,1435867,0
1996-08-15,12.944,12.97,12.804,12.895,1863295,0
1996-08-16,12.92,12.944,12.871,12.92,2068076,0
1996-08-19,12.92,13.085,12.895,13.034,2796877,0
1996-08-20,13.103,13.219,13.013,13.219,2622042,0
1996-08-21,13.269,13.318,13.13,13.219,3042709,0
1996-08-22,13.269,13.359,13.269,13.318,3217058,0
1996-08-23,13.333,13.333,13.13,13.202,1311742,0
1996-08-26,13.219,13.219,13.059,13.202,1511698,0
1996-08-27,13.244,13.244,13.085,13.152,1616016,0
1996-08-28,13.174,13.174,12.944,12.987,2178677,0
1996-08-29,12.97,12.97,12.804,12.853,1732410,0
1996-08-30,12.853,12.853,12.714,12.755,1045148,0
1996-09-03,12.662,12.895,12.506,12.853,2638946,0
1996-09-04,12.829,13.174,12.829,13.152,2810883,0
1996-09-05,13.103,13.202,12.944,13.013,2415330,0
1996-09-06,13.013,13.409,12.97,13.293,2481015,0
1996-09-09,13.434,13.638,13.359,13.617,3045606,0
1996-09-10,13.656,13.656,13.385,13.434,2558773,0
1996-09-11,13.434,13.565,13.359,13.359,1911111,0
1996-09-12,13.451,13.565,13.269,13.318,1814035,0
1996-09-13,13.409,13.732,13.409,13.732,3058161,0
1996-09-16,13.826,13.889,13.732,13.826,2531723,0
1996-09-17,13.826,13.889,13.525,13.617,2356408,0
1996-09-18,13.565,13.708,13.5,13.549,2091258,0
1996-09-19,13.565,13.8,13.434,13.8,2271405,0
1996-09-20,13.938,14.005,13.889,13.914,3218993,0
1996-09-23,13.871,13.914,13.8,13.889,1955060,0
1996-09-24,13.889,14.055,13.826,13.965,2406634,0
1996-09-25,13.965,13.965,13.826,13.846,1784570,0
1996-09-26,13.846,13.846,13.683,13.755,2845171,0
1996-09-27,13.755,13.8,13.638,13.708,2375243,0
1996-09-30,13.683,13.987,13.683,13.965,2939835,0
1996-10-01,13.938,13.938,13.656,13.656,2118785,0
1996-10-02,13.708,13.826,13.683,13.732,2128447,0
1996-10-03,13.708,13.771,13.592,13.683,1681215,0
1996-10-04,13.683,13.683,13.451,13.617,4145811,0
1996-10-07,13.592,13.592,13.385,13.5,2609966,0
1996-10-08,13.451,13.525,13.359,13.385,2729262,0
1996-10-09,13.333,13.359,13.219,13.318,2826815,0
1996-10-10,13.269,13.409,13.235,13.333,3457576,0
1996-10-11,13.409,13.656,13.385,13.565,3372575,0
1996-10-14,13.565,13.846,13.565,13.732,2692556,0
1996-10-15,14.03,14.351,13.871,14.122,6030841,0
1996-10-16,14.104,14.122,13.732,13.846,5096777,0
1996-10-17,13.781,13.947,13.732,13.846,2737954,0
1996-10-18,13.755,13.846,13.755,13.807,3514568,0
1996-10-21,13.781,13.923,13.732,13.781,2237599,0
1996-10-22,13.781,13.781,13.575,13.617,1539705,0
1996-10-23,13.409,13.575,13.342,13.409,7189485,0
1996-10-24,13.434,13.434,13.293,13.342,7519353,0
1996-10-25,13.318,13.434,13.103,13.103,2359306,0
1996-10-28,13.034,13.103,12.895,12.895,4045351,0
1996-10-29,13.034,13.103,12.853,12.895,4792505,0
1996-10-30,12.944,13.085,12.755,12.804,4953336,0
1996-10-31,12.853,12.895,12.714,12.778,6409003,0
1996-11-01,12.829,13.059,12.829,12.944,5229595,0
1996-11-04,13.013,13.293,12.987,13.202,5261953,0
1996-11-05,13.269,13.359,13.244,13.318,5035443,0
1996-11-06,13.359,13.549,13.293,13.5,4383432,0
1996-11-07,13.459,13.717,13.359,13.691,4820035,0
1996-11-08,13.664,13.691,13.459,13.691,2218281,0
1996-11-11,13.638,13.691,13.617,13.638,1060118,0
1996-11-12,13.732,13.732,13.474,13.732,3140751,0
1996-11-13,13.732,14.062,13.717,14.037,4466984,0
1996-11-14,14.062,14.062,13.871,13.923,3654145,0
1996-11-15,13.987,14.014,13.592,13.691,4302775,0
1996-11-18,13.781,13.846,13.617,13.717,5152321,0
1996-11-19,13.781,13.846,13.732,13.781,1880203,0
1996-11-20,14.243,14.691,14.221,14.669,6777029,0
1996-11-21,14.575,14.593,14.334,14.436,6508015,0
1996-11-22,14.618,15.081,14.618,14.901,4361213,0
1996-11-25,14.808,14.924,14.618,14.924,3061059,0
1996-11-26,14.876,14.966,14.503,14.552,3933303,0
1996-11-27,14.593,14.848,14.575,14.824,2806050,0
1996-11-29,14.848,14.876,14.733,14.733,991052,0
1996-12-02,14.691,14.824,14.503,14.71,2324533,0
1996-12-03,14.669,14.786,14.436,14.436,2921968,0
1996-12-04,14.451,14.552,14.321,14.334,3091006,0
1996-12-05,14.221,14.476,14.221,14.476,3133991,0
1996-12-06,14.154,14.503,14.154,14.334,3451301,0
1996-12-09,14.334,14.476,14.334,14.436,1510247,0
1996-12-10,14.476,14.786,14.436,14.669,2359789,0
1996-12-11,14.154,14.552,14.154,14.334,4470851,0
1996-12-12,14.321,14.436,14.243,14.243,2561190,0
1996-12-13,14.179,14.36,14.104,14.179,2924379,0
1996-12-16,14.104,14.321,13.923,13.923,2342885,0
1996-12-17,13.897,13.897,13.691,13.755,4261241,0
1996-12-18,13.755,13.987,13.732,13.832,2844206,0
1996-12-19,13.897,14.205,13.897,13.965,3846852,0
1996-12-20,14.062,14.179,13.987,14.062,5805777,0
1996-12-23,14.062,14.36,14.062,14.297,2620589,0
1996-12-24,14.321,14.321,14.205,14.221,771786,0
1996-12-26,14.221,14.386,14.221,14.297,1991284,0
1996-12-27,14.243,14.334,14.221,14.297,2304730,0
1996-12-30,14.243,14.321,14.13,14.154,1891791,0
1996-12-31,14.014,14.243,13.987,14.014,1968586,0
1997-01-02,13.732,13.807,13.5,13.592,6009107,0
1997-01-03,13.691,14.014,13.691,13.923,4350108,0
1997-01-06,13.923,14.221,13.871,13.987,3135439,0
1997-01-07,13.947,14.037,13.781,14.037,2392629,0
1997-01-08,14.13,14.297,13.987,13.987,2754373,0
1997-01-09,14.037,14.386,13.965,14.179,3446954,0
1997-01-10,13.947,14.527,13.923,14.527,3392862,0
1997-01-13,14.808,14.824,14.642,14.786,3576388,0
1997-01-14,14.824,14.848,14.575,14.575,2528344,0
1997-01-15,14.527,14.552,14.436,14.436,1542120,0
1997-01-16,14.436,14.552,14.369,14.552,1865229,0
1997-01-17,14.512,14.74,14.46,14.74,2764999,0
1997-01-20,14.717,14.767,14.628,14.691,2645708,0
1997-01-21,14.252,14.512,14.227,14.297,9716863,0
1997-01-22,14.393,14.486,14.179,14.205,6490627,0
1997-01-23,14.297,14.412,14.088,14.114,6204709,0
1997-01-24,14.136,14.179,13.973,14.088,6913225,0
1997-01-27,14.088,14.252,14.062,14.205,5850692,0
1997-01-28,14.369,14.436,14.114,14.179,2716705,0
1997-01-29,14.179,14.27,14.136,14.227,5443065,0
1997-01-30,14.321,14.486,14.252,14.46,4150159,0
1997-01-31,14.512,14.628,14.486,14.534,3009867,0
1997-02-03,14.486,14.512,14.27,14.343,2107680,0
1997-02-04,14.297,14.575,14.297,14.512,2532208,0
1997-02-05,14.628,14.717,14.512,14.534,3217058,0
1997-02-06,14.534,14.601,14.46,14.552,2406155,0
1997-02-07,14.628,14.884,14.601,14.884,2115409,0
1997-02-10,14.832,15.032,14.794,14.808,2921968,0
1997-02-11,14.832,14.858,14.652,14.808,1903386,0
1997-02-12,14.767,14.884,14.691,14.884,2240981,0
1997-02-13,14.908,15.604,14.832,15.562,4897313,0
1997-02-14,15.421,15.562,14.932,14.932,3929924,0
1997-02-18,14.884,14.948,14.717,14.948,4039558,0
1997-02-19,14.948,15.279,14.884,15.046,2428854,0
1997-02-20,14.948,15.001,14.74,14.74,3069271,0
1997-02-21,14.767,14.932,14.767,14.908,2144865,0
1997-02-24,14.858,15.14,14.808,15.14,3119014,0
1997-02-25,15.14,15.19,15.001,15.116,1484168,0
1997-02-26,15.09,15.231,14.884,15.09,2446723,0
1997-02-27,14.948,15.046,14.884,14.908,2005288,0
1997-02-28,14.808,14.884,14.652,14.652,1993217,0
1997-03-03,14.628,14.767,14.552,14.74,1940574,0
1997-03-04,14.884,14.908,14.601,14.628,1892273,0
1997-03-05,14.691,14.974,14.669,14.948,1710195,0
1997-03-06,15.001,15.116,14.908,15.046,4206662,0
1997-03-07,15.073,15.304,15.046,15.257,1548883,0
1997-03-10,15.206,15.279,15.025,15.279,2029437,0
1997-03-11,15.257,15.257,15.025,15.025,1697154,0
1997-03-12,14.974,15.19,14.948,15.09,1772499,0
1997-03-13,15.073,15.073,14.808,14.932,2811846,0
1997-03-14,14.948,15.206,14.948,15.19,1683633,0
1997-03-17,15.19,15.231,15.073,15.073,2557325,0
1997-03-18,15.025,15.14,14.932,15.001,2404704,0
1997-03-19,14.948,15.09,14.932,15.09,1552262,0
1997-03-20,15.09,15.14,14.908,15.09,1833356,0
1997-03-21,15.163,15.206,15.09,15.19,1785539,0
1997-03-24,15.116,15.677,15.09,15.604,2286858,0
1997-03-25,15.604,15.604,15.331,15.404,2872704,0
1997-03-26,15.395,15.421,15.14,15.163,3686989,0
1997-03-27,15.19,15.279,14.948,15.001,2145833,0
1997-03-31,14.974,15.14,14.858,15.025,2533658,0
1997-04-01,14.974,15.025,14.74,14.794,2676135,0
1997-04-02,14.717,14.974,14.652,14.669,2458315,0
1997-04-03,14.628,14.691,14.46,14.46,3289988,0
1997-04-04,14.436,14.884,14.297,14.808,2277204,0
1997-04-07,14.858,14.858,14.669,14.74,1218529,0
1997-04-08,14.669,14.669,14.534,14.575,2254502,0
1997-04-09,14.628,14.74,14.601,14.652,2025576,0
1997-04-10,14.652,14.652,14.486,14.552,2084013,0
1997-04-11,14.436,14.534,14.369,14.393,1484651,0
1997-04-14,14.343,14.948,14.321,14.858,1539705,0
1997-04-15,15.073,15.562,15.025,15.536,5442098,0
1997-04-16,15.536,16.025,15.445,15.845,5456105,0
1997-04-17,15.819,16.108,15.777,16.108,3035944,0
1997-04-18,16.125,16.149,15.75,15.819,1790368,0
1997-04-21,15.845,16.01,15.728,15.845,2010598,0
1997-04-22,15.819,16.433,15.75,16.365,2453485,0
1997-04-23,16.365,16.879,16.318,16.764,3325244,0
1997-04-24,17.046,17.046,16.391,16.408,4212463,0
1997-04-25,16.365,16.623,16.248,16.391,1961335,0
1997-04-28,16.391,16.673,16.365,16.596,1420415,0
1997-04-29,16.837,16.837,16.478,16.532,2403257,0
1997-04-30,16.573,17.094,16.549,16.737,3043192,0
1997-05-01,16.737,17.069,16.697,17.069,2313425,0
1997-05-02,17.121,17.609,16.929,17.564,3207883,0
1997-05-05,17.609,18.004,17.467,17.988,3360503,0
1997-05-06,17.939,18.029,17.683,17.749,3512636,0
1997-05-07,17.54,17.707,17.377,17.377,2664541,0
1997-05-08,17.424,17.914,17.401,17.725,2943699,0
1997-05-09,17.966,18.223,17.825,18.171,2974607,0
1997-05-12,18.171,18.171,17.725,18.108,5239735,0
1997-05-13,18.081,18.412,17.988,18.27,5709181,0
1997-05-14,18.312,18.668,18.004,18.029,3773923,0
1997-05-15,18.029,18.526,17.988,18.504,3071687,0
1997-05-16,18.477,18.758,18.337,18.526,4449116,0
1997-05-19,18.477,18.526,18.129,18.435,2483911,0
1997-05-20,18.244,18.337,18.004,18.244,3579771,0
1997-05-21,18.197,18.732,18.171,18.197,3843472,0
1997-05-22,18.295,18.526,18.295,18.337,3411697,0
1997-05-23,18.312,18.435,18.152,18.337,1706331,0
1997-05-27,18.197,18.504,18.197,18.359,3685056,0
1997-05-28,18.244,18.453,18.197,18.412,2244362,0
1997-05-29,18.244,18.504,18.244,18.386,3161038,0
1997-05-30,18.197,18.453,18.197,18.359,2259330,0
1997-06-02,18.337,18.593,18.244,18.386,2934038,0
1997-06-03,18.337,18.643,18.244,18.27,1764770,0
1997-06-04,18.244,18.504,18.197,18.453,3731423,0
1997-06-05,18.504,18.786,18.435,18.693,5516476,0
1997-06-06,18.693,19.206,18.643,18.832,5009359,0
1997-06-09,18.786,19.167,18.786,19.167,3059130,0
1997-06-10,19.183,19.703,19.167,19.489,4216806,0
1997-06-11,19.489,19.677,19.306,19.464,4658723,0
1997-06-12,19.614,19.935,19.561,19.894,4402265,0
1997-06-13,19.935,20.573,19.909,20.458,4443803,0
1997-06-16,20.382,20.458,20.265,20.291,3585566,0
1997-06-17,20.317,20.382,20.176,20.291,2215381,0
1997-06-18,20.291,20.291,20.15,20.265,1815963,0
1997-06-19,20.265,20.405,20.176,20.24,2848555,0
1997-06-20,20.201,20.317,20.15,20.15,2970262,0
1997-06-23,20.125,20.265,19.818,19.818,2141486,0
1997-06-24,20.01,20.431,19.878,20.382,3272602,0
1997-06-25,20.291,20.481,20.051,20.15,2681928,0
1997-06-26,20.076,20.265,19.754,19.869,2209585,0
1997-06-27,19.869,20.49,19.869,20.317,2316805,0
1997-06-30,20.341,20.382,19.878,20.201,3794694,0
1997-07-01,20.1,20.218,19.754,19.793,3562865,0
1997-07-02,19.754,20.265,19.652,20.176,3450820,0
1997-07-03,20.358,20.581,20.358,20.516,1583657,0
1997-07-07,20.516,20.621,20.358,20.358,3033531,0
1997-07-08,20.397,20.944,20.358,20.878,4668867,0
1997-07-09,20.862,21.111,20.735,20.822,5882083,0
1997-07-10,20.779,21.219,20.735,21.219,4812791,0
1997-07-11,21.369,21.724,21.27,21.608,4758213,0
1997-07-14,21.509,21.557,21.02,21.111,3128436,0
1997-07-15,21.111,21.111,20.665,20.878,3015177,0
1997-07-16,21.02,21.393,20.904,21.326,3325965,0
1997-07-17,21.493,21.533,21.161,21.185,2959152,0
1997-07-18,20.853,21.046,20.523,20.547,3692544,0
1997-07-21,20.691,21.557,20.589,21.442,4019270,0
1997-07-22,21.533,21.7,20.638,21.226,4627330,0
1997-07-23,21.683,21.7,20.829,21.046,4084475,0
1997-07-24,21.046,21.085,20.615,20.779,3672499,0
1997-07-25,21.301,21.583,21.185,21.466,3776338,0
1997-07-28,21.352,21.89,21.352,21.748,4500550,0
1997-07-29,21.989,22.601,21.824,22.578,3963491,0
1997-07-30,22.578,22.643,22.321,22.479,1926809,0
1997-07-31,22.463,22.479,21.161,21.161,4012268,0
1997-08-01,21.657,22.434,21.634,22.269,4594490,0
1997-08-04,22.221,22.269,21.7,22.243,2981131,0
1997-08-05,22.296,22.296,21.964,22.105,2256678,0
1997-08-06,22.199,22.479,21.866,22.105,2675410,0
1997-08-07,23.141,23.281,22.859,22.931,3332731,0
1997-08-08,22.296,22.695,21.915,22.053,4137360,0
1997-08-11,22.385,22.551,22.079,22.385,2431992,0
1997-08-12,22.221,22.434,21.989,22.129,2545732,0
1997-08-13,22.321,22.503,22.053,22.411,3311723,0
1997-08-14,22.479,22.601,22.032,22.463,2745924,0
1997-08-15,22.199,22.296,21.938,21.938,2296761,0
1997-08-18,21.89,22.079,21.683,22.053,2952151,0
1997-08-19,22.079,22.503,22.079,22.503,2532208,0
1997-08-20,22.503,23.025,22.221,23.025,2970989,0
1997-08-21,22.831,23.166,22.479,22.717,2546214,0
1997-08-22,22.321,22.526,21.772,22.385,3032083,0
1997-08-25,22.479,22.767,22.385,22.578,1643062,0
1997-08-26,22.296,22.643,22.006,22.154,1745452,0
1997-08-27,22.154,22.794,22.053,22.695,2553459,0
1997-08-28,22.628,22.643,21.824,21.838,3362435,0
1997-08-29,21.838,22.199,21.583,21.938,3175524,0
1997-09-02,21.89,22.434,21.838,22.079,2711392,0
1997-09-03,22.171,22.643,22.154,22.601,2609243,0
1997-09-04,21.369,21.824,21.161,21.301,8015120,0
1997-09-05,21.518,21.657,21.185,21.493,4109346,0
1997-09-08,21.442,21.557,21.252,21.301,1876577,0
1997-09-09,21.161,21.185,20.829,20.895,2983784,0
1997-09-10,20.853,20.853,20.116,20.192,4728997,0
1997-09-11,20.026,20.423,20.026,20.257,3514809,0
1997-09-12,20.382,20.498,20.167,20.405,2264885,0
1997-09-15,20.405,20.449,20.093,20.218,2509268,0
1997-09-16,20.405,21.226,20.405,21.046,3116604,0
1997-09-17,20.944,21.061,20.449,20.895,2726361,0
1997-09-18,21.161,21.557,21.138,21.369,2996100,0
1997-09-19,20.996,21.185,20.944,21.085,2668407,0
1997-09-22,20.996,21.442,20.97,21.369,2317525,0
1997-09-23,21.393,21.393,20.829,20.97,1814518,0
1997-09-24,20.996,21.161,20.423,20.473,2832372,0
1997-09-25,20.754,20.829,20.24,20.24,2567949,0
1997-09-26,20.449,20.589,20.309,20.423,2624698,0
1997-09-29,20.333,20.573,20.24,20.423,1907972,0
1997-09-30,20.423,20.665,20.358,20.382,1835286,0
1997-10-01,20.405,21.161,20.405,20.97,2993687,0
1997-10-02,20.878,20.944,20.498,20.754,1757763,0
1997-10-03,21.211,21.252,20.473,20.829,2123616,0
1997-10-06,21.138,21.683,21.02,21.634,2650052,0
1997-10-07,21.634,21.89,21.416,21.838,2136898,0
1997-10-08,21.838,21.866,21.518,21.724,1340723,0
1997-10-09,21.161,22.079,21.111,22.053,2026299,0
1997-10-10,21.866,22.171,21.748,22.154,1718163,0
1997-10-13,22.434,22.628,22.199,22.601,1829489,0
1997-10-14,22.717,23,22.526,22.948,4640851,0
1997-10-15,22.859,22.859,22.321,22.667,5205686,0
1997-10-16,22.81,23.123,22.199,22.479,3903361,0
1997-10-17,22.171,22.361,21.915,22.146,1898795,0
1997-10-20,22.053,22.434,21.866,22.314,1550089,0
1997-10-21,22.221,22.434,22.221,22.385,1187862,0
1997-10-22,22.463,22.931,22.385,22.81,3431741,0
1997-10-23,22.105,22.695,22.053,22.434,3766196,0
1997-10-24,22.434,22.81,21.938,21.98,4030379,0
1997-10-27,21.675,21.866,20.019,20.034,5549080,0
1997-10-28,18.973,20.87,18.875,20.581,9373231,0
1997-10-29,20.556,20.556,19.942,20.11,4738656,0
1997-10-30,19.779,20.201,19.703,19.779,4018786,0
1997-10-31,19.994,19.994,19.306,19.446,3312206,0
1997-11-03,19.779,20.086,19.661,19.827,3274290,0
1997-11-04,20.086,20.248,19.686,19.779,2508544,0
1997-11-05,20.019,20.87,19.894,20.183,3001658,0
1997-11-06,20.11,20.133,19.686,19.728,3560211,0
1997-11-07,19.446,19.446,18.973,19.33,5188298,0
1997-11-10,19.587,19.638,18.973,19.04,3169729,0
1997-11-11,18.686,18.686,17.716,18.286,11978127,0
1997-11-12,17.855,18.022,16.764,16.978,12681810,0
1997-11-13,17.26,17.408,16.697,17.193,10460878,0
1997-11-14,17.193,17.781,16.887,17.431,8195511,0
1997-11-17,17.641,18.022,17.618,17.88,7145291,0
1997-11-18,18.162,18.162,17.6,17.69,5411432,0
1997-11-19,17.641,17.781,17.334,17.69,4500791,0
1997-11-20,17.855,17.975,17.74,17.74,4927256,0
1997-11-21,17.74,18.261,17.641,18.098,5467938,0
1997-11-24,18.134,18.286,17.855,17.975,5314836,0
1997-11-25,18.214,18.329,17.808,18.046,5016364,0
1997-11-26,18.214,18.214,17.948,17.948,2508784,0
1997-11-28,17.948,18.403,17.948,18.189,1845907,0
1997-12-01,18.329,18.786,18.236,18.66,3770062,0
1997-12-02,18.786,19.514,18.732,19.33,5531934,0
1997-12-03,19.306,19.306,18.593,19.064,3330071,0
1997-12-04,19.446,19.638,19.115,19.256,3693027,0
1997-12-05,18.949,19.661,18.825,19.638,4710160,0
1997-12-08,20.11,20.11,19.561,19.614,3412421,0
1997-12-09,19.514,19.514,18.9,19.183,3814009,0
1997-12-10,19.064,19.183,18.71,18.949,4869299,0
1997-12-11,18.593,19.14,18.453,18.949,2906989,0
1997-12-12,19.167,19.638,19.167,19.256,4379328,0
1997-12-15,19.206,19.42,19.206,19.229,4043417,0
1997-12-16,19.256,19.33,18.353,18.521,7803094,0
1997-12-17,18.926,19.346,18.643,19.229,5446691,0
1997-12-18,18.991,19.017,18.304,18.469,4323784,0
1997-12-19,18.304,18.353,17.666,18.261,4979415,0
1997-12-22,18.286,18.593,18.236,18.329,1845907,0
1997-12-23,18.236,18.261,17.855,17.855,1773464,0
1997-12-24,17.88,18.022,17.666,17.666,840126,0
1997-12-26,17.763,17.88,17.408,17.449,913295,0
1997-12-29,17.833,17.931,17.666,17.88,1668176,0
1997-12-30,18.098,18.543,17.833,18.428,2597166,0
1997-12-31,18.403,18.495,18.046,18.403,1898314,0
1998-01-02,18.543,18.593,18.403,18.593,1623985,0
1998-01-05,18.521,18.926,18.286,18.849,3077724,0
1998-01-06,18.825,18.849,18.569,18.71,1746179,0
1998-01-07,18.71,18.71,18.046,18.378,2638704,0
1998-01-08,17.88,18.022,17.666,17.763,2581710,0
1998-01-09,17.74,17.855,17.243,17.243,3948275,0
1998-01-12,17.22,17.931,17.029,17.618,4614044,0
1998-01-13,17.618,17.74,17.334,17.475,4531461,0
1998-01-14,17.385,17.641,17.308,17.6,4149434,0
1998-01-15,17.641,17.69,17.121,17.359,3132057,0
1998-01-16,17.931,17.931,17.167,17.284,5206894,0
1998-01-20,17.193,17.26,16.978,17.167,7329545,0
1998-01-21,17.359,18.098,17.334,17.88,13709330,0
1998-01-22,17.573,17.618,17.26,17.385,6567904,0
1998-01-23,17.503,17.525,17.167,17.359,5446932,0
1998-01-26,17.641,17.666,17.334,17.408,2677584,0
1998-01-27,17.424,17.833,17.424,17.69,3784065,0
1998-01-28,17.905,18.359,17.833,18.359,3728767,0
1998-01-29,18.552,18.693,18.214,18.504,3650521,0
1998-01-30,18.668,18.668,18.122,18.312,2882847,0
1998-02-02,18.643,19.19,18.619,19.174,3866413,0
1998-02-03,19.264,19.481,19.025,19.264,4657996,0
1998-02-04,18.981,19.19,18.811,19.025,2366793,0
1998-02-05,19.364,19.364,18.593,18.643,4013719,0
1998-02-06,19.073,19.454,18.933,19.364,3046332,0
1998-02-09,19.454,20.026,19.427,20.026,2930416,0
1998-02-10,20.026,20.317,19.643,19.696,4258341,0
1998-02-11,19.67,20.002,19.382,19.597,2594270,0
1998-02-12,19.553,20.125,19.405,19.835,3454682,0
1998-02-13,19.811,20.481,19.744,20.431,4097994,0
1998-02-17,20.598,21.054,20.531,20.556,4379087,0
1998-02-18,20.358,20.382,19.935,20.125,2732638,0
1998-02-19,20.125,20.125,19.643,19.786,2262472,0
1998-02-20,19.744,20.24,19.238,20.076,3998747,0
1998-02-23,20.1,20.1,19.835,19.862,2339263,0
1998-02-24,19.886,20.15,19.835,20.051,2730953,0
1998-02-25,20.051,20.405,19.886,20.265,1784330,0
1998-02-26,20.192,20.507,20.076,20.291,1850980,0
1998-02-27,20.358,20.838,20.076,20.815,1783847,0
1998-03-02,20.458,20.598,20.265,20.431,1745934,0
1998-03-03,20.341,20.598,19.909,20.051,3819084,0
1998-03-04,19.886,20.1,19.769,19.862,2937177,0
1998-03-05,19.769,19.811,19.454,19.528,1686292,0
1998-03-06,19.622,20.382,19.622,20.341,3317036,0
1998-03-09,20.15,20.458,20.002,20.218,2449381,0
1998-03-10,20.192,20.698,20.167,20.598,2750511,0
1998-03-11,20.721,21.077,20.556,20.621,2401326,0
1998-03-12,20.647,21.7,20.621,21.36,3027734,0
1998-03-13,21.7,21.89,21.411,21.434,2844448,0
1998-03-16,21.457,22.129,21.27,22.053,2061555,0
1998-03-17,21.955,22.105,21.79,21.93,1849290,0
1998-03-18,21.955,22.321,21.93,22.146,2929932,0
1998-03-19,22.079,22.601,21.36,21.384,17546762,0
1998-03-20,21.509,21.625,21.103,21.384,5028678,0
1998-03-23,21.169,21.7,20.938,21.457,2608518,0
1998-03-24,21.434,21.816,21.36,21.574,1906764,0
1998-03-25,21.6,21.625,21.028,21.146,3190980,0
1998-03-26,20.938,21.054,20.598,20.887,3435602,0
1998-03-27,20.838,21.317,20.838,21.169,2399634,0
1998-03-30,20.978,21.128,20.838,20.978,1442871,0
1998-03-31,20.978,21.301,20.887,21.002,2192682,0
1998-04-01,21.002,21.002,20.405,20.621,3349638,0
1998-04-02,20.647,20.698,20.291,20.573,4192658,0
1998-04-03,20.573,20.789,20.218,20.698,2938868,0
1998-04-06,20.953,21.077,20.745,20.789,2279373,0
1998-04-07,20.815,20.938,20.556,20.815,1902413,0
1998-04-08,20.621,20.938,20.556,20.698,2575196,0
1998-04-09,20.838,21.028,20.721,20.914,2786008,0
1998-04-13,20.914,20.953,20.673,20.745,2525206,0
1998-04-14,20.745,21.55,20.698,21.434,4655584,0
1998-04-15,21.484,21.98,21.317,21.6,4878717,0
1998-04-16,21.98,22.032,21.457,21.533,3835021,0
1998-04-17,21.838,22.006,21.411,21.748,4535324,0
1998-04-20,21.625,21.79,21.484,21.79,3278641,0
1998-04-21,21.79,21.838,21.574,21.79,2176986,0
1998-04-22,21.79,22.321,21.765,22.053,3254729,0
1998-04-23,22.053,22.321,22.006,22.243,4036178,0
1998-04-24,22.221,22.221,21.79,21.816,4140741,0
1998-04-27,21.484,21.533,21.194,21.219,3501285,0
1998-04-28,21.333,21.333,21.146,21.219,2901920,0
1998-04-29,21.243,21.384,21.077,21.146,1837700,0
1998-04-30,21.243,21.89,21.219,21.816,1560230,0
1998-05-01,21.866,22.079,21.648,21.89,1133287,0
1998-05-04,21.938,22.053,21.6,21.748,1843978,0
1998-05-05,21.748,21.748,21.243,21.434,2007220,0
1998-05-06,21.434,21.484,21.194,21.219,1412929,0
1998-05-07,21.27,21.411,21.028,21.194,1977518,0
1998-05-08,21.333,21.509,21.219,21.384,1471849,0
1998-05-11,21.293,21.533,21.27,21.293,1120972,0
1998-05-12,21.384,21.838,21.36,21.816,1749315,0
1998-05-13,21.765,22.079,21.748,21.79,1503968,0
1998-05-14,21.838,22.56,21.79,22.56,2853625,0
1998-05-15,22.56,22.676,22.079,22.154,3532197,0
1998-05-18,22.079,22.611,22.032,22.37,2314149,0
1998-05-19,22.463,22.587,22.199,22.434,1535601,0
1998-05-20,22.411,22.892,22.411,22.892,2279373,0
1998-05-21,22.892,23.281,22.751,23.256,2566500,0
1998-05-22,23.207,23.229,22.18,22.434,2344331,0
1998-05-26,22.611,22.611,21.7,21.7,1944917,0
1998-05-27,21.6,21.866,21.36,21.748,2915205,0
1998-05-28,21.7,21.748,21.333,21.648,1513144,0
1998-05-29,21.55,21.625,21.054,21.054,2207170,0
1998-06-01,21.146,21.509,21.002,21.169,2604654,0
1998-06-02,21.27,21.31,20.763,20.978,2529550,0
1998-06-03,21.077,21.457,20.878,20.904,1764286,0
1998-06-04,20.929,21.219,20.647,21.194,1553228,0
1998-06-05,21.27,21.765,21.054,21.648,1784330,0
1998-06-08,21.509,21.6,21.333,21.434,2868355,0
1998-06-09,21.533,21.6,21.077,21.574,2945633,0
1998-06-10,21.411,21.457,20.498,20.647,5388009,0
1998-06-11,20.647,20.665,20.019,20.042,4772465,0
1998-06-12,20.116,20.167,19.561,19.927,5075041,0
1998-06-15,20.019,20.953,19.827,20.068,4502241,0
1998-06-16,20.21,20.283,19.878,20.116,2502989,0
1998-06-17,21.077,21.077,20.691,20.815,3806284,0
1998-06-18,20.691,20.904,20.358,20.878,2135451,0
1998-06-19,20.309,20.815,19.638,19.779,6004517,0
1998-06-22,19.927,20.423,19.901,20.257,3665500,0
1998-06-23,20.647,20.665,19.994,20.232,2135451,0
1998-06-24,20.598,20.789,20.21,20.691,2447450,0
1998-06-25,20.598,20.621,19.951,20.167,3502736,0
1998-06-26,20.068,20.498,19.927,20.309,2243877,0
1998-06-29,20.473,20.498,19.878,20.068,3058887,0
1998-06-30,20.449,20.498,20.093,20.275,4274281,0
1998-07-01,20.473,20.838,20.358,20.665,3544992,0
1998-07-02,20.691,20.815,20.358,20.735,2637256,0
1998-07-06,20.735,20.953,20.498,20.815,4089542,0
1998-07-07,20.878,20.878,20.598,20.691,1963755,0
1998-07-08,20.789,20.815,20.547,20.647,2102127,0
1998-07-09,20.598,20.598,19.638,19.977,5165117,0
1998-07-10,19.927,20.141,19.761,20.141,2930416,0
1998-07-13,20.283,20.283,19.852,19.977,1675665,0
1998-07-14,20.405,21.6,20.232,21.55,5522751,0
1998-07-15,21.219,21.243,19.587,19.927,13022550,0
1998-07-16,20.159,20.498,20.11,20.498,5501266,0
1998-07-17,20.397,20.691,20.159,20.498,4915420,0
1998-07-20,20.887,20.887,20.21,20.621,3163449,0
1998-07-21,20.598,20.815,20.042,20.423,5990754,0
1998-07-22,20.376,20.376,19.869,19.942,3875590,0
1998-07-23,20.042,20.159,19.148,19.313,3809907,0
1998-07-24,19.364,19.464,18.909,18.957,4205457,0
1998-07-27,18.767,18.832,18.477,18.832,3712828,0
1998-07-28,19.05,19.05,18.477,18.811,3021214,0
1998-07-29,19.033,19.073,18.504,18.909,2472079,0
1998-07-30,19.222,19.364,18.981,19.298,2783595,0
1998-07-31,19.339,19.339,18.543,18.693,6292370,0
1998-08-03,18.884,19.174,18.74,19.01,4212218,0
1998-08-04,19.222,19.222,18.063,18.214,5997756,0
1998-08-05,18.304,18.304,17.707,18.162,4358798,0
1998-08-06,18.162,18.214,17.872,18.114,3254972,0
1998-08-07,18.261,18.526,18.134,18.304,3051400,0
1998-08-10,18.453,18.526,18.134,18.236,2017606,0
1998-08-11,17.749,18.353,17.749,18.329,4297462,0
1998-08-12,18.543,18.668,18.114,18.643,2441652,0
1998-08-13,18.884,19.05,18.378,18.786,1925599,0
1998-08-14,19.033,19.099,18.543,18.643,2898058,0
1998-08-17,18.74,19.099,18.428,18.981,2807983,0
1998-08-18,19.122,19.464,19.01,19.464,2889122,0
1998-08-19,19.535,19.535,18.957,19.222,2787459,0
1998-08-20,19.222,19.222,18.453,18.668,3079897,0
1998-08-21,18.504,18.504,17.825,18.261,3903120,0
1998-08-24,18.593,18.858,18.162,18.858,3096319,0
1998-08-25,18.981,18.981,18.304,18.453,2050933,0
1998-08-26,18.261,18.279,17.825,17.948,4439457,0
1998-08-27,17.441,17.532,17.076,17.202,4210769,0
1998-08-28,17.582,17.634,16.837,16.953,3957213,0
1998-08-31,17.343,17.418,16.159,16.182,3884042,0
1998-09-01,16.764,17.749,16.472,17.683,5557288,0
1998-09-02,18.013,18.09,17.484,17.634,4899727,0
1998-09-03,17.532,17.532,17.029,17.292,3826323,0
1998-09-04,17.393,17.732,17.129,17.707,4006474,0
1998-09-08,18.403,19.073,18.013,18.957,5771003,0
1998-09-09,18.957,18.981,18.063,18.569,4351797,0
1998-09-10,18.114,18.114,17.467,17.732,5618627,0
1998-09-11,17.243,17.897,17.052,17.441,5048481,0
1998-09-14,17.825,18.013,17.343,17.484,3974840,0
1998-09-15,17.683,18.304,17.512,17.732,4617911,0
1998-09-16,17.975,18.063,17.202,17.441,4802889,0
1998-09-17,17.441,17.441,16.425,16.472,5284170,0
1998-09-18,16.573,16.712,15.223,15.511,9561106,0
1998-09-21,15.081,16.596,15.055,16.408,4930879,0
1998-09-22,16.737,16.737,16.117,16.23,3749291,0
1998-09-23,16.812,17.557,16.425,17.467,4544020,0
1998-09-24,17.707,18.162,17.441,17.772,6912259,0
1998-09-25,17.772,18.09,17.582,18.09,5916135,0
1998-09-28,18.114,18.884,17.948,18.74,6035426,0
1998-09-29,18.884,19.073,17.996,18.236,4476162,0
1998-09-30,18.114,18.114,16.812,17.152,4365319,0
1998-10-01,17.634,17.634,16.596,16.934,4223809,0
1998-10-02,17.22,17.557,17.004,17.343,4176964,0
1998-10-05,17.343,17.343,16.182,16.837,3200398,0
1998-10-06,17.129,17.176,16.408,16.497,3294094,0
1998-10-07,16.573,17.292,16.425,16.861,4286837,0
1998-10-08,16.673,17.532,16.159,17.343,5783081,0
1998-10-09,17.825,18.477,17.343,18.013,4499342,0
1998-10-12,18.693,18.858,18.236,18.403,3269221,0
1998-10-13,18.477,18.569,17.872,18.214,3210542,0
1998-10-14,17.368,17.996,17.22,17.732,5817125,0
1998-10-15,17.707,18.543,17.102,18.504,6966349,0
1998-10-16,18.403,18.428,17.732,18.114,7559923,0
1998-10-19,17.825,18.832,17.683,18.378,5225490,0
1998-10-20,18.403,18.858,18.189,18.693,5670544,0
1998-10-21,18.74,18.74,17.772,18.453,4563579,0
1998-10-22,18.521,18.521,17.69,18.329,3735042,0
1998-10-23,18.329,18.521,18.029,18.252,2930658,0
1998-10-26,18.395,18.395,17.716,17.791,2764519,0
1998-10-27,17.839,18.081,17.449,17.548,3796865,0
1998-10-28,17.573,17.573,16.923,16.923,3247483,0
1998-10-29,16.557,17.137,16.557,17.085,4791056,0
1998-10-30,17.648,17.914,17.308,17.424,3808454,0
1998-11-02,18.029,18.369,17.839,18.229,4152329,0
1998-11-03,18.329,18.619,18.229,18.495,4074088,0
1998-11-04,18.909,19.391,18.619,19.339,5723189,0
1998-11-05,19.298,19.436,18.686,19.322,4448387,0
1998-11-06,19.01,19.099,18.643,19.099,3341183,0
1998-11-09,19.247,19.247,18.569,18.786,2859904,0
1998-11-10,18.909,19.025,18.229,18.643,3966629,0
1998-11-11,18.643,18.643,17.475,17.626,5736232,0
1998-11-12,17.69,17.966,17.626,17.74,4628055,0
1998-11-13,17.988,18.42,17.939,18.42,4393093,0
1998-11-16,18.786,18.981,18.329,18.933,4858432,0
1998-11-17,18.981,19.197,18.758,19.073,3953105,0
1998-11-18,18.811,18.832,18.469,18.619,3934270,0
1998-11-19,18.786,18.933,18.369,18.543,2587510,0
1998-11-20,18.858,19.01,18.543,18.957,2907235,0
1998-11-23,19.298,19.489,18.909,19.489,4478092,0
1998-11-24,19.391,19.464,19.247,19.412,3387786,0
1998-11-25,19.391,19.391,19.05,19.364,2342163,0
1998-11-27,19.391,19.464,19.148,19.247,739426,0
1998-11-30,19.247,19.391,18.832,19.174,4570584,0
1998-12-01,19.099,20.24,19.099,20.141,7589867,0
1998-12-02,20.116,20.116,19.464,19.661,4767150,0
1998-12-03,19.661,19.661,19.298,19.364,3037878,0
1998-12-04,19.587,19.614,18.686,18.909,4073121,0
1998-12-07,19.174,19.197,18.758,19.073,3051400,0
1998-12-08,19.073,19.073,18.593,18.884,3081346,0
1998-12-09,18.884,19.025,18.443,18.619,2649571,0
1998-12-10,18.686,18.686,18.029,18.252,3651729,0
1998-12-11,18.229,18.229,17.716,18.081,3041741,0
1998-12-14,18.081,18.329,17.839,17.939,2528587,0
1998-12-15,17.401,17.424,16.995,17.234,5238046,0
1998-12-16,17.308,17.308,16.041,16.041,8481672,0
1998-12-17,16.338,16.507,15.952,15.952,7225466,0
1998-12-18,16.142,16.266,15.952,16.24,6737906,0
1998-12-21,16.682,16.682,16.292,16.382,4793230,0
1998-12-22,16.408,16.478,16.168,16.408,3375474,0
1998-12-23,16.408,16.532,16.266,16.507,3893940,0
1998-12-24,16.605,16.745,16.532,16.656,2279857,0
1998-12-28,17.16,17.475,16.995,17.424,4610670,0
1998-12-29,17.377,17.763,17.059,17.69,3507811,0
1998-12-30,17.648,17.864,17.449,17.716,2926311,0
1998-12-31,17.966,18.569,17.839,17.839,5007670,0
1999-01-04,18.593,18.619,18.055,18.369,7862744,0
1999-01-05,18.469,18.593,17.864,18.329,6137094,0
1999-01-06,18.71,18.884,18.443,18.811,6393551,0
1999-01-07,18.71,19.148,18.619,18.981,4968064,0
1999-01-08,19.197,19.878,19.197,19.779,6431945,0
1999-01-11,19.779,20.556,19.754,20.556,7379530,0
1999-01-12,20.358,20.358,19.339,19.638,9154928,0
1999-01-13,19.247,19.391,18.619,18.643,6597121,0
1999-01-14,18.686,18.786,17.839,18.129,5369419,0
1999-01-15,18.543,18.61,18.295,18.569,3065649,0
1999-01-19,18.832,18.858,17.808,17.931,4016859,0
1999-01-20,17.905,18.171,17.641,17.641,4148466,0
1999-01-21,17.666,17.732,17.252,17.519,3611887,0
1999-01-22,17.418,17.418,16.929,17.152,4566477,0
1999-01-25,17.418,17.519,17.152,17.393,2929212,0
1999-01-26,17.493,17.641,17.343,17.618,3673466,0
1999-01-27,17.781,17.833,17.292,17.441,2749545,0
1999-01-28,17.176,17.467,17.129,17.368,2522064,0
1999-01-29,17.418,17.441,16.812,16.905,3618651,0
1999-02-01,17.368,17.368,16.953,17.052,3864966,0
1999-02-02,17.052,17.176,16.852,16.905,2936213,0
1999-02-03,16.978,17.004,16.391,16.829,5692522,0
1999-02-04,16.879,17.564,16.69,17.226,4445253,0
1999-02-05,17.418,18.244,17.368,18.055,5912993,0
1999-02-08,18.197,18.469,17.855,18.443,3984015,0
1999-02-09,18.66,18.933,18.029,18.152,4183723,0
1999-02-10,18.295,18.295,17.755,17.931,3918817,0
1999-02-11,17.855,17.905,17.564,17.781,2879949,0
1999-02-12,17.781,18.129,17.441,17.493,2546696,0
1999-02-16,17.69,17.88,17.368,17.666,3275500,0
1999-02-17,17.393,17.931,17.343,17.855,3755570,0
1999-02-18,18.108,18.108,17.318,17.493,3190741,0
1999-02-19,17.54,17.88,17.493,17.591,2409533,0
1999-02-22,17.707,18.152,17.467,18.152,2675893,0
1999-02-23,18.152,18.369,18.004,18.321,2656571,0
1999-02-24,18.171,18.27,17.808,17.957,3254248,0
1999-02-25,17.755,17.905,17.591,17.833,2361721,0
1999-02-26,18.004,18.197,17.707,17.781,2137379,0
1999-03-01,18.197,19.197,18.152,19.197,5642048,0
1999-03-02,19.122,19.273,18.27,18.521,4495719,0
1999-03-03,18.521,18.61,18.152,18.443,2295554,0
1999-03-04,18.61,18.732,18.345,18.71,2855557,0
1999-03-05,19.099,19.514,18.858,19.473,4691807,0
1999-03-08,19.473,19.514,18.811,19.372,3990293,0
1999-03-09,19.298,19.346,18.884,19.05,3427150,0
1999-03-10,19.446,19.446,18.909,19.122,1996353,0
1999-03-11,19.514,19.862,19.42,19.862,4459017,0
1999-03-12,18.543,18.543,17.418,17.441,10244023,0
1999-03-15,17.564,17.781,17.467,17.732,4875093,0
1999-03-16,17.368,17.519,17.129,17.176,5245533,0
1999-03-17,17.957,18.443,17.957,18.443,7363594,0
1999-03-18,18.345,18.345,17.931,18.27,5233938,0
1999-03-19,18.635,18.635,18.197,18.27,3698096,0
1999-03-22,18.42,18.495,18.171,18.321,1522080,0
1999-03-23,18.295,18.321,17.564,17.618,3488004,0
1999-03-24,17.931,18.244,17.591,17.931,3407832,0
1999-03-25,18.345,18.66,18.345,18.521,3754121,0
1999-03-26,18.521,18.521,18.152,18.27,2059867,0
1999-03-29,18.443,18.758,18.42,18.443,2886223,0
1999-03-30,18.42,18.495,18.029,18.321,2244119,0
1999-03-31,18.345,18.521,17.88,17.931,2792284,0
1999-04-01,18.42,18.495,18.081,18.321,3135680,0
1999-04-05,18.593,19.273,18.521,19.148,3398413,0
1999-04-06,19.073,19.372,18.858,18.884,2244119,0
1999-04-07,19.073,19.099,18.66,18.933,2840825,0
1999-04-08,19.033,19.122,18.758,18.981,1847119,0
1999-04-09,18.957,19.346,18.858,19.033,2145110,0
1999-04-12,19.42,20.201,19.247,20.051,5517201,0
1999-04-13,20.176,21.466,20.002,21.369,8965845,0
1999-04-14,21.665,23.735,21.204,23.689,14791662,0
1999-04-15,23.711,25.152,23.42,24.125,17411774,0
1999-04-16,24.15,24.979,23.398,24.905,14415673,0
1999-04-19,24.566,25.592,24.101,24.101,12398309,0
1999-04-20,24.051,24.275,23.522,23.689,8226419,0
1999-04-21,23.613,24.15,23.299,24.076,4662588,0
1999-04-22,24.101,24.101,23.263,23.465,3687230,0
1999-04-23,22.948,23.901,22.725,23.753,3752916,0
1999-04-26,23.901,24.638,23.727,24.315,3228408,0
1999-04-27,25.005,25.418,24.763,24.927,5822441,0
1999-04-28,24.881,25.989,24.83,25.325,5309769,0
1999-04-29,25.402,26.029,25.352,25.69,4324992,0
1999-04-30,25.642,25.666,24.415,25.251,9721213,0
1999-05-03,25.152,25.666,24.881,25.567,4384155,0
1999-05-04,25.666,26.055,25.542,25.666,4567200,0
1999-05-05,25.492,25.592,25.152,25.542,2999483,0
1999-05-06,25.542,25.94,25.376,25.642,3027978,0
1999-05-07,25.542,25.739,24.488,24.788,4127941,0
1999-05-10,24.293,24.515,24.026,24.218,3449850,0
1999-05-11,23.978,25.005,23.679,24.788,3499599,0
1999-05-12,24.805,24.805,23.803,23.826,2297968,0
1999-05-13,23.238,23.901,23.215,23.777,3943688,0
1999-05-14,23.58,24.515,23.389,23.924,3101387,0
1999-05-17,24.101,24.415,23.854,23.978,2696904,0
1999-05-18,23.901,24.004,22.551,23.017,3341906,0
1999-05-19,23.041,23.605,22.65,22.751,2819333,0
1999-05-20,22.751,23.291,22.751,23.114,1897588,0
1999-05-21,23.141,23.537,23.064,23.389,2404947,0
1999-05-24,23.562,23.803,23.064,23.215,2315597,0
1999-05-25,23.238,23.628,22.948,23.017,2006499,0
1999-05-26,22.925,23.114,22.453,22.676,2563602,0
1999-05-27,22.354,22.551,21.376,21.724,4890066,0
1999-05-28,21.7,21.838,21.376,21.526,3319931,0
1999-06-01,21.724,23.339,21.401,23.041,4713057,0
1999-06-02,23.041,23.437,22.601,22.901,2794222,0
1999-06-03,22.901,23.951,22.901,23.705,4584347,0
1999-06-04,24.315,24.664,24.076,24.638,3466758,0
1999-06-07,24.515,25.028,24.341,24.805,4041731,0
1999-06-08,24.715,24.905,24.004,24.365,3007693,0
1999-06-09,24.441,24.69,23.924,24.125,2078943,0
1999-06-10,23.924,24.315,23.727,24.266,3108870,0
1999-06-11,24.293,24.293,23.166,23.314,3688197,0
1999-06-14,23.58,23.777,23.291,23.512,2635323,0
1999-06-15,23.537,23.537,22.925,22.925,3013487,0
1999-06-16,23.017,23.486,22.803,23.114,2751961,0
1999-06-17,23.091,23.215,23.017,23.091,2208861,0
1999-06-18,23.537,24.218,23.512,24.125,3995365,0
1999-06-21,24.101,24.341,23.58,23.879,2229870,0
1999-06-22,23.803,23.803,23.413,23.605,1910870,0
1999-06-23,23.605,23.605,23.141,23.389,1509279,0
1999-06-24,23.826,23.826,22.803,23.141,2143903,0
1999-06-25,23.238,23.465,22.948,22.991,2060104,0
1999-06-28,23.141,23.951,23.141,23.826,2927038,0
1999-06-29,24.026,24.101,23.727,23.978,2541385,0
1999-06-30,23.727,24.415,23.537,23.537,4767393,0
1999-07-01,23.826,24.192,23.777,24.004,2938385,0
1999-07-02,24.315,24.664,24.101,24.293,2854832,0
1999-07-06,24.026,24.101,23.263,23.263,2394078,0
1999-07-07,23.679,24.441,23.605,24.365,4843217,0
1999-07-08,24.218,24.218,23.753,24.004,2472564,0
1999-07-09,24.101,24.15,23.58,24.004,2463385,0
1999-07-12,24.192,24.192,23.777,23.924,2661163,0
1999-07-13,23.727,23.727,23.465,23.486,3050678,0
1999-07-14,23.537,23.628,23.339,23.465,3197741,0
1999-07-15,23.537,23.58,22.948,23.339,4596901,0
1999-07-16,23.272,23.537,22.676,23.248,7823382,0
1999-07-19,23.364,23.786,23.364,23.762,3629274,0
1999-07-20,23.711,24.011,23.637,23.735,4640610,0
1999-07-21,23.762,23.986,23.637,23.91,2386109,0
1999-07-22,23.96,23.986,23.711,23.861,3190741,0
1999-07-23,23.986,24.159,23.811,24.059,1600561,0
1999-07-26,24.159,24.674,23.562,23.661,2920273,0
1999-07-27,23.786,23.96,23.637,23.711,2052377,0
1999-07-28,23.689,24.45,23.537,24.159,2465319,0
1999-07-29,24.084,24.084,23.222,23.222,2579057,0
1999-07-30,23.512,23.661,23.123,23.123,3736010,0
1999-08-02,23.148,23.248,23.025,23.099,2557325,0
1999-08-03,23.2,23.248,22.65,22.824,2747610,0
1999-08-04,22.876,23.072,22.503,22.551,2621075,0
1999-08-05,22.551,22.551,22.015,22.138,4302775,0
1999-08-06,22.089,22.85,22.015,22.777,5158839,0
1999-08-09,22.777,23.05,22.427,22.777,1947577,0
1999-08-10,22.876,23.389,22.578,23.222,3863276,0
1999-08-11,23.465,23.465,22.925,23.364,2063488,0
1999-08-12,24.233,24.771,24.059,24.059,5260747,0
1999-08-13,24.423,24.621,24.398,24.549,4533393,0
1999-08-16,24.698,24.698,24.184,24.575,4304464,0
1999-08-17,24.822,24.846,24.331,24.45,2851452,0
1999-08-18,24.398,24.398,23.986,24.059,1781918,0
1999-08-19,23.91,24.209,23.637,23.786,2154044,0
1999-08-20,23.711,23.934,23.613,23.786,2213934,0
1999-08-23,24.159,24.872,24.011,24.822,3099698,0
1999-08-24,24.846,25.194,24.647,24.846,2616247,0
1999-08-25,25.02,25.219,24.698,24.746,2945388,0
1999-08-26,24.822,25.121,24.771,24.897,2453727,0
1999-08-27,24.918,24.946,24.135,24.308,1545984,0
1999-08-30,24.209,24.285,23.364,23.465,1826592,0
1999-08-31,23.465,23.465,22.329,22.329,5315804,0
1999-09-01,22.578,23.148,22.551,22.876,3609230,0
1999-09-02,22.777,23.339,22.628,23.222,2635808,0
1999-09-03,23.588,23.637,23.175,23.339,3374025,0
1999-09-07,23.248,23.272,22.803,23.025,2989341,0
1999-09-08,22.751,23.248,22.751,23.123,1454222,0
1999-09-09,23.322,23.322,22.777,23.175,2044165,0
1999-09-10,23.175,23.322,22.286,22.379,3395518,0
1999-09-13,22.453,23.512,22.379,23.437,4181309,0
1999-09-14,23.512,23.934,22.948,23.05,3837194,0
1999-09-15,23.437,23.689,22.974,23.148,2616485,0
1999-09-16,23.099,23.123,22.189,22.305,3411453,0
1999-09-17,22.704,23.299,22.453,23,3482697,0
1999-09-20,22.777,22.803,22.189,22.503,2803154,0
1999-09-21,22.479,22.503,21.89,22.041,2825129,0
1999-09-22,22.062,22.189,21.226,22.161,4774153,0
1999-09-23,22.161,22.237,21.317,21.416,2907235,0
1999-09-24,21.393,21.616,21.204,21.343,2897572,0
1999-09-27,21.493,21.542,21.054,21.103,2827305,0
1999-09-28,21.103,21.176,20.728,20.929,4789849,0
1999-09-29,20.953,21.838,20.929,21.542,3067581,0
1999-09-30,21.565,22.189,21.442,21.616,3313170,0
1999-10-01,21.616,21.938,21.103,21.176,1969549,0
1999-10-04,21.89,21.964,21.691,21.716,3097039,0
1999-10-05,21.393,21.915,21.152,21.518,3172624,0
1999-10-06,21.741,22.453,21.593,22.305,3107908,0
1999-10-07,22.305,22.427,22.015,22.041,2171427,0
1999-10-08,22.286,22.676,22.041,22.329,3117567,0
1999-10-11,22.578,23.222,22.551,23.05,4167303,0
1999-10-12,23.05,23.175,21.691,21.89,4923873,0
1999-10-13,22.138,22.628,22.138,22.305,4607770,0
1999-10-14,22.329,22.725,21.442,21.938,3238551,0
1999-10-15,21.542,22.379,21.028,22.115,5486053,0
1999-10-18,22.427,22.427,21.565,21.838,3127226,0
1999-10-19,22.089,22.115,21.442,21.691,2138104,0
1999-10-20,21.716,21.89,21.27,21.293,2807503,0
1999-10-21,20.878,21.077,20.458,20.681,4366286,0
1999-10-22,21.625,22.243,21.128,21.898,4395747,0
1999-10-25,21.8,21.8,21.204,21.401,2350131,0
1999-10-26,21.8,22.07,21.6,21.998,2654646,0
1999-10-27,21.875,22.37,21.8,21.973,3252318,0
1999-10-28,22.07,22.121,21.401,21.724,4257857,0
1999-10-29,22.023,23.017,21.922,21.946,5476150,0
1999-11-01,21.946,22.199,21.574,21.675,4150881,0
1999-11-02,21.973,22.643,21.898,22.243,3764021,0
1999-11-03,22.517,22.817,22.296,22.472,4360492,0
1999-11-04,22.517,22.543,21.6,21.648,2538245,0
1999-11-05,21.824,22.221,21.526,21.724,3401312,0
1999-11-08,21.501,21.748,21.204,21.449,2091742,0
1999-11-09,21.449,21.476,21.176,21.376,2535829,0
1999-11-10,21.376,21.574,21.204,21.326,1738933,0
1999-11-11,21.326,21.824,21.128,21.824,2758961,0
1999-11-12,21.476,21.998,21.103,21.824,3870277,0
1999-11-15,21.998,22.321,21.526,22.047,3254490,0
1999-11-17,22.495,22.643,21.973,21.973,2522064,0
1999-11-18,21.973,22.472,21.946,22.199,2408570,0
1999-11-19,20.431,20.829,19.436,19.514,18049053,0
1999-11-22,19.247,20.21,19,19.935,9921401,0
1999-11-23,19.935,19.935,19.412,19.909,4364355,0
1999-11-24,19.436,19.561,19.099,19.273,5016364,0
1999-11-26,19.122,19.174,18.9,19.099,2143419,0
1999-11-29,18.849,18.949,18.329,18.329,4776565,0
1999-11-30,18.108,19.122,18.108,18.403,5857696,0
1999-12-01,18.329,18.849,18.329,18.626,3244588,0
1999-12-02,19,19.298,18.849,18.849,4637471,0
1999-12-03,19.05,19.514,18.825,19.148,5615004,0
1999-12-06,19.148,19.298,18.825,18.9,3041261,0
1999-12-07,19,19,17.981,18.129,4882339,0
1999-12-08,17.931,18.129,17.732,17.905,7501239,0
1999-12-09,18.108,18.453,18.029,18.18,4520353,0
1999-12-10,18.252,18.677,18.252,18.526,5592786,0
1999-12-13,18.477,18.626,18.152,18.378,3760884,0
1999-12-14,18.055,18.926,18.055,18.304,5337540,0
1999-12-15,18.252,18.749,18.18,18.453,4186139,0
1999-12-16,18.252,18.849,18.252,18.701,3552001,0
1999-12-17,18.803,18.825,17.833,17.833,6427117,0
1999-12-20,17.855,18.152,17.833,17.905,3421115,0
1999-12-21,17.634,17.855,17.112,17.609,4231537,0
1999-12-22,17.484,17.781,17.211,17.211,3047779,0
1999-12-23,17.532,18.029,17.484,17.781,2679515,0
1999-12-27,18.055,18.626,17.957,18.428,4211009,0
1999-12-28,18.526,19.073,18.403,18.875,3735286,0
1999-12-29,18.926,19.073,18.353,18.453,3847337,0
1999-12-30,18.552,18.875,18.206,18.252,3277914,0
1999-12-31,18.152,18.825,18.129,18.677,1842047,0
2000-01-03,19.391,19.436,18.917,19.282,6103529,0
2000-01-04,19.099,19.744,19.05,19.05,7463568,0
2000-01-05,19.073,19.901,19.05,19.489,7725823,0
2000-01-06,20.24,20.728,20.059,20.473,6206884,0
2000-01-07,20.987,21.875,20.938,21.146,7679457,0
2000-01-10,21.457,21.634,20.449,20.449,4445979,0
2000-01-11,20.473,21.094,20.133,20.133,4764011,0
2000-01-12,20.449,20.754,20.291,20.473,4106447,0
2000-01-13,21.094,21.169,20.656,20.705,3778513,0
2000-01-14,20.656,20.987,20.573,20.607,3675880,0
2000-01-18,20.573,20.656,19.901,19.927,4895138,0
2000-01-19,19.927,20.24,19.696,19.696,4134942,0
2000-01-20,19.802,19.927,18.794,18.816,5166808,0
2000-01-21,18.84,19.148,18.223,18.917,6037119,0
2000-01-24,18.767,18.866,17.988,18.09,6502703,0
2000-01-25,17.88,17.966,17.004,17.418,7346208,0
2000-01-26,17.318,18.244,17.318,17.939,5056932,0
2000-01-27,17.939,18.197,17.573,17.781,4033759,0
2000-01-28,17.626,18.037,17.368,17.368,5857939,0
2000-01-31,17.211,17.548,16.953,16.953,4439697,0
2000-02-01,17.076,17.6,17.076,17.234,3537990,0
2000-02-02,17.781,17.855,17.112,17.343,3542100,0
2000-02-03,17.234,17.26,16.821,16.905,5244323,0
2000-02-04,16.978,17.076,16.465,16.905,4977002,0
2000-02-07,16.615,16.697,16.284,16.465,4938121,0
2000-02-08,16.565,16.565,15.969,16.382,7061496,0
2000-02-09,15.969,16.433,15.634,15.634,7165817,0
2000-02-10,15.604,15.785,15.008,15.19,7011990,0
2000-02-11,14.884,15.116,13.923,14.36,14422435,0
2000-02-14,14.777,15.554,14.468,15.421,8195747,0
2000-02-15,15.527,16.284,15.421,15.969,7302740,0
2000-02-16,15.868,16.223,15.505,15.661,4686493,0
2000-02-17,15.634,15.634,15.039,15.454,4617434,0
2000-02-18,15.273,15.322,14.932,15.039,3643762,0
2000-02-22,15.14,15.527,14.982,15.297,4864467,0
2000-02-23,15.322,15.454,14.858,15.09,5909614,0
2000-02-24,15.09,15.116,14.468,14.468,5419158,0
2000-02-25,14.494,14.982,14.313,14.36,4998494,0
2000-02-28,14.36,14.628,14.13,14.213,4007682,0
2000-02-29,14.005,14.543,13.979,14.005,5802638,0
2000-03-01,14.03,14.287,13.923,13.923,5845862,0
2000-03-02,13.897,13.979,13.638,13.74,4776565,0
2000-03-03,13.763,14.908,13.763,14.519,5802638,0
2000-03-06,14.858,15.163,14.543,14.652,6351533,0
2000-03-07,14.568,14.568,13.385,13.507,10602147,0
2000-03-08,14.104,14.543,13.826,13.947,6969248,0
2000-03-09,13.947,14.13,13.664,14.08,5921688,0
2000-03-10,13.979,14.675,13.897,14.261,6442086,0
2000-03-13,13.979,14.42,13.979,14.235,3990293,0
2000-03-14,14.675,14.858,14.287,14.287,7903070,0
2000-03-15,14.468,15.604,14.235,15.273,8243565,0
2000-03-16,15.735,16.615,15.554,16.248,9325416,0
2000-03-17,16.018,16.101,15.604,15.811,5794184,0
2000-03-20,15.735,16.2,15.345,15.373,5321838,0
2000-03-21,15.395,15.993,15.345,15.891,3701720,0
2000-03-22,15.713,15.811,15.481,15.554,3003104,0
2000-03-23,15.759,16.049,15.687,15.785,4341898,0
2000-03-24,15.687,15.969,15.687,15.759,2750031,0
2000-03-27,15.579,16.223,15.579,15.604,2706076,0
2000-03-28,15.345,15.634,15.297,15.297,3162484,0
2000-03-29,15.273,15.785,15.039,15.579,4561648,0
2000-03-30,15.687,16.488,15.527,16.284,5889572,0
2000-03-31,16.223,16.408,15.687,15.735,5856492,0
2000-04-03,15.943,16.879,15.735,16.722,5631665,0
2000-04-04,16.798,17.626,16.332,17.343,8764690,0
2000-04-05,17.292,17.525,16.879,16.953,4538946,0
2000-04-06,16.978,17.418,16.879,16.905,2541385,0
2000-04-07,16.722,16.953,16.465,16.515,3546685,0
2000-04-10,16.465,16.821,16.408,16.54,2282753,0
2000-04-11,16.771,17.26,16.615,16.798,4264138,0
2000-04-12,17.112,17.855,17.076,17.343,5100643,0
2000-04-13,17.548,17.905,16.697,16.771,5233216,0
2000-04-14,16.588,16.771,16.049,16.176,5176224,0
2000-04-17,16.223,16.953,16.077,16.355,4532910,0
2000-04-18,17.112,17.368,15.713,16.077,12022559,0
2000-04-19,15.373,15.687,14.884,15.14,10331924,0
2000-04-20,15.116,15.421,15.09,15.297,5946081,0
2000-04-24,15.395,15.735,15.373,15.713,3999231,0
2000-04-25,15.713,16.309,15.713,16.149,5290205,0
2000-04-26,16.149,16.382,15.891,15.993,5487016,0
2000-04-27,15.713,16.284,15.687,16.149,3505873,0
2000-04-28,16.515,16.515,15.785,15.868,4517698,0
2000-05-01,15.868,15.969,15.634,15.634,3184943,0
2000-05-02,15.713,16.077,15.322,15.943,3430050,0
2000-05-03,15.735,15.836,15.505,15.661,2949253,0
2000-05-04,15.687,15.687,15.248,15.273,2870046,0
2000-05-05,15.273,15.836,15.248,15.735,3072412,0
2000-05-08,15.836,15.993,15.527,15.687,2509749,0
2000-05-09,16.101,16.101,15.273,15.297,3717416,0
2000-05-10,15.345,15.481,15.116,15.454,2887434,0
2000-05-11,15.554,15.918,15.163,15.634,3160552,0
2000-05-12,15.579,16.049,15.554,15.836,2327671,0
2000-05-15,15.969,16.408,15.918,16.332,4263410,0
2000-05-16,16.54,16.798,16.176,16.2,4909383,0
2000-05-17,16.309,16.382,16.049,16.101,1843251,0
2000-05-18,16.077,16.101,15.505,15.634,4297462,0
2000-05-19,15.661,16.284,15.505,16.125,4759908,0
2000-05-22,16.149,16.382,15.943,16.176,2949737,0
2000-05-23,16.284,16.382,15.713,15.891,2421611,0
2000-05-24,15.604,16.309,15.604,15.969,2505404,0
2000-05-25,15.868,16.049,15.223,15.322,3337079,0
2000-05-26,15.505,15.634,15.248,15.345,2304007,0
2000-05-30,15.481,15.634,15.345,15.421,1949025,0
2000-05-31,15.248,15.481,15.248,15.395,3532197,0
2000-06-01,15.661,16.101,15.634,15.993,3423530,0
2000-06-02,16.638,17.112,16.2,16.54,5423023,0
2000-06-05,16.2,16.465,15.527,16.101,4674664,0
2000-06-06,15.891,15.918,15.373,15.735,4464328,0
2000-06-07,15.604,15.634,15.345,15.634,3643524,0
2000-06-08,15.481,15.481,15.163,15.345,2920520,0
2000-06-09,15.421,15.527,15.19,15.395,2197030,0
2000-06-12,15.19,15.735,15.163,15.554,3182285,0
2000-06-13,15.527,15.527,14.884,14.982,3809184,0
2000-06-14,14.982,15.395,14.932,15.14,3975562,0
2000-06-15,15.039,15.297,14.832,14.884,3264150,0
2000-06-16,14.858,14.932,14.444,14.468,6653391,0
2000-06-19,14.628,14.7,14.13,14.13,4471331,0
2000-06-20,14.13,14.36,14.08,14.104,3878729,0
2000-06-21,14.104,14.287,14.055,14.13,3101873,0
2000-06-22,14.104,14.235,13.826,13.871,4214149,0
2000-06-23,13.947,14.13,13.871,13.947,2158149,0
2000-06-26,13.979,14.36,13.947,14.005,2365341,0
2000-06-27,13.947,14.7,13.947,14.36,3326211,0
2000-06-28,14.7,14.808,14.494,14.543,3051400,0
2000-06-29,14.287,14.287,13.979,14.08,2916410,0
2000-06-30,13.979,14.213,13.617,13.638,5641083,0
2000-07-03,13.8,14.519,13.763,14.494,2055518,0
2000-07-05,14.03,14.261,13.826,14.154,4014202,0
2000-07-06,14.334,14.334,14.005,14.005,2938146,0
2000-07-07,14.03,14.055,13.664,13.664,4243372,0
2000-07-10,13.763,14.235,13.763,13.8,3723696,0
2000-07-11,13.897,14.777,13.897,14.543,6105700,0
2000-07-12,14.858,14.884,14.393,14.725,3907948,0
2000-07-13,14.7,14.749,14.444,14.468,4151124,0
2000-07-14,14.444,14.519,14.13,14.393,3621307,0
2000-07-17,14.287,14.568,14.08,14.393,3232515,0
2000-07-18,15.09,15.554,14.982,15.345,10198142,0
2000-07-19,15.687,15.687,15.322,15.421,7662553,0
2000-07-20,15.527,15.634,14.832,15.064,6087346,0
2000-07-21,15.039,15.116,14.777,14.832,4561164,0
2000-07-24,14.777,14.832,14.675,14.725,2004566,0
2000-07-25,14.725,14.884,14.568,14.568,2853143,0
2000-07-26,14.444,14.519,14.13,14.13,4121182,0
2000-07-27,14.213,14.36,14.08,14.179,3190254,0
2000-07-28,13.979,14.261,13.8,13.846,4028690,0
2000-07-31,14.055,14.313,13.846,13.846,3781412,0
2000-08-01,13.947,14.005,13.871,13.947,4838871,0
2000-08-02,14.03,14.313,13.979,14.235,4494032,0
2000-08-03,13.923,14.519,13.923,14.261,4075295,0
2000-08-04,14.235,14.261,13.979,14.154,2436822,0
2000-08-07,14.235,15.008,14.055,14.908,4872681,0
2000-08-08,15.008,15.759,14.958,15.604,8520068,0
2000-08-09,15.579,15.604,15.273,15.273,3509739,0
2000-08-10,15.505,15.505,15.19,15.248,2371382,0
2000-08-11,15.14,15.836,15.14,15.687,3397452,0
2000-08-14,15.811,15.868,15.579,15.868,4946333,0
2000-08-15,15.969,16.049,15.554,15.713,3061300,0
2000-08-16,15.759,15.969,15.634,15.687,3469168,0
2000-08-17,15.713,15.759,15.527,15.554,2125792,0
2000-08-18,15.604,15.687,15.322,15.527,2379591,0
2000-08-21,15.554,15.579,15.19,15.322,1844460,0
2000-08-22,15.395,15.454,15.19,15.373,2303281,0
2000-08-23,15.395,15.395,15.064,15.09,2369446,0
2000-08-24,15.064,15.322,15.039,15.322,2839621,0
2000-08-25,15.273,15.373,15.14,15.297,1690635,0
2000-08-28,15.322,15.345,14.884,15.116,3222614,0
2000-08-29,15.505,15.891,15.345,15.481,4968546,0
2000-08-30,15.373,15.634,14.908,15.273,4815445,0
2000-08-31,15.039,15.395,14.832,14.932,5837414,0
2000-09-01,14.958,15.248,14.725,15.163,3095592,0
2000-09-05,15.19,15.759,15.064,15.481,3472069,0
2000-09-06,15.481,15.943,15.481,15.713,3502254,0
2000-09-07,15.836,15.868,15.481,15.481,5768589,0
2000-09-08,15.481,15.554,15.248,15.373,3732871,0
2000-09-11,15.373,15.969,15.345,15.579,3044884,0
2000-09-12,15.505,15.759,15.345,15.454,3852407,0
2000-09-13,15.634,15.943,15.554,15.713,2574227,0
2000-09-14,15.918,16.101,15.759,15.943,5056932,0
2000-09-15,15.345,15.634,15.116,15.223,7253960,0
2000-09-18,15.14,15.163,14.393,14.652,6736217,0
2000-09-19,14.36,14.7,14.08,14.42,6280051,0
2000-09-20,14.36,14.494,14.213,14.313,4244094,0
2000-09-21,14.393,14.494,14.13,14.154,2912791,0
2000-09-22,14.13,14.494,14.055,14.287,3145822,0
2000-09-25,14.36,14.628,14.261,14.42,2482946,0
2000-09-26,14.235,14.36,14.03,14.235,3386582,0
2000-09-27,14.055,14.13,13.202,13.617,9005692,0
2000-09-28,13.251,14.13,13.251,13.826,5875324,0
2000-09-29,13.923,14.13,11.777,12.606,4320645,0
2000-10-02,12.606,13.923,12.606,13.923,8003526,0
2000-10-03,13.897,14.628,13.897,14.261,5332225,0
2000-10-04,14.287,14.593,14.154,14.287,4267519,0
2000-10-05,14.287,14.468,14.179,14.235,3349638,0
2000-10-06,14.261,14.494,14.03,14.03,3078207,0
2000-10-09,14.03,14.235,13.979,14.055,1592833,0
2000-10-10,13.871,14.005,13.533,13.565,3271636,0
2000-10-11,13.507,13.826,13.228,13.507,4516971,0
2000-10-12,13.483,13.507,12.68,12.97,5796118,0
2000-10-13,12.631,12.935,12.555,12.888,4287564,0
2000-10-16,12.837,13.043,12.737,12.913,4131807,0
2000-10-17,12.97,13.02,12.346,12.4,3947792,0
2000-10-18,12.372,12.372,12.141,12.24,6720281,0
2000-10-19,12.4,12.654,12.346,12.524,3799762,0
2000-10-20,12.472,12.812,12.472,12.606,2861837,0
2000-10-23,12.68,13.093,12.606,12.913,3290953,0
2000-10-24,13.02,13.251,12.97,13.093,4158127,0
2000-10-25,12.788,13.152,12.788,12.862,2913757,0
2000-10-26,12.788,13.276,12.762,13.067,3207639,0
2000-10-27,13.152,13.507,13.152,13.507,3864483,0
2000-10-30,13.459,14.7,13.35,14.36,6927958,0
2000-10-31,14.36,14.725,13.923,14.42,8023574,0
2000-11-01,14.444,14.7,14.213,14.287,4036900,0
2000-11-02,14.519,14.593,14.287,14.313,2852179,0
2000-11-03,14.334,14.393,14.213,14.313,2504195,0
2000-11-06,14.313,15.064,14.313,14.884,3898532,0
2000-11-07,14.652,14.908,14.628,14.858,3063477,0
2000-11-08,14.808,15.19,14.519,14.982,3074102,0
2000-11-09,15.064,15.223,14.675,15.039,3438742,0
2000-11-10,14.932,14.958,14.7,14.7,3328143,0
2000-11-13,14.468,14.932,14.468,14.884,3701238,0
2000-11-14,14.777,14.932,14.675,14.832,2742544,0
2000-11-15,14.932,15.19,14.832,15.09,3424013,0
2000-11-16,15.09,15.09,14.725,14.932,2216344,0
2000-11-17,15.039,15.395,14.982,15.19,3136403,0
2000-11-20,15.09,15.322,15.008,15.297,3777304,0
2000-11-21,15.297,15.811,15.297,15.713,4425933,0
2000-11-22,15.604,15.687,15.421,15.527,2573984,0
2000-11-24,15.527,16.018,15.505,15.969,1793751,0
2000-11-27,16.077,16.355,15.785,16.309,3552481,0
2000-11-28,15.993,16.125,15.836,16.018,2198719,0
2000-11-29,16.018,16.664,16.018,16.488,3444056,0
2000-11-30,16.223,16.879,16.125,16.149,4810856,0
2000-12-01,16.223,16.953,16.223,16.722,3626619,0
2000-12-04,16.771,18.063,16.745,17.808,7272554,0
2000-12-05,17.626,18.197,17.234,17.833,7115348,0
2000-12-06,17.441,17.548,17.004,17.076,3727078,0
2000-12-07,17.467,17.467,16.978,17.076,2732159,0
2000-12-08,17.184,17.318,16.847,17.112,3371371,0
2000-12-11,17.211,17.493,16.821,17.418,3700998,0
2000-12-12,17.211,17.939,17.211,17.418,4939329,0
2000-12-13,17.675,17.755,17.029,17.137,3316794,0
2000-12-14,16.488,16.821,16.488,16.722,2580989,0
2000-12-15,16.821,17.029,16.745,16.771,5526137,0
2000-12-18,16.664,17.525,16.488,17.393,4435108,0
2000-12-19,17.418,17.833,17.029,17.626,6514290,0
2000-12-20,17.368,17.808,16.953,17.707,7014649,0
2000-12-21,17.493,18.453,17.368,18.403,7202282,0
2000-12-22,18.197,19.206,18.171,19.148,6934961,0
2000-12-26,19.148,19.622,19.073,19.622,4486059,0
2000-12-27,19.391,19.535,19.05,19.514,4512385,0
2000-12-28,19.364,19.597,18.973,19.561,3089315,0
2000-12-29,19.33,19.696,19.229,19.436,3684816,0
2001-01-02,19,19.412,18.732,19.025,3966390,0
2001-01-03,18.403,19.183,17.905,19.099,9132954,0
2001-01-04,19.099,20.391,19.099,20.01,11047202,0
2001-01-05,19.927,19.927,18.635,18.84,8521754,0
2001-01-08,18.66,18.892,18.56,18.794,4530255,0
2001-01-09,18.794,18.794,18.453,18.767,4632402,0
2001-01-10,18.686,18.732,18.122,18.534,4413134,0
2001-01-11,18.66,18.686,18.143,18.686,4070228,0
2001-01-12,18.61,18.61,17.548,17.966,4218981,0
2001-01-16,17.988,18.378,17.707,18.378,5118755,0
2001-01-17,18.378,18.732,18.223,18.504,5385352,0
2001-01-18,17.343,17.418,16.565,17.292,11067727,0
2001-01-19,16.978,17.004,16.488,16.821,6643971,0
2001-01-22,16.821,17.16,16.488,16.929,5626352,0
2001-01-23,16.929,17.393,16.879,17.234,6993880,0
2001-01-24,17.029,17.755,16.978,17.467,4431488,0
2001-01-25,17.755,18.244,17.573,17.939,4247234,0
2001-01-26,17.855,18.122,17.626,17.905,3736249,0
2001-01-29,17.808,18.143,17.732,17.855,2945633,0
2001-01-30,17.905,18.428,17.493,18.378,5644950,0
2001-01-31,18.378,18.635,18.223,18.321,4695672,0
2001-02-01,18.428,18.477,18.09,18.353,3305444,0
2001-02-02,18.321,18.61,18.171,18.321,2882606,0
2001-02-05,18.223,18.378,18.122,18.122,2201136,0
2001-02-06,18.171,18.244,17.939,18.013,2774897,0
2001-02-07,18.037,18.171,17.966,18.063,2141729,0
2001-02-08,18.063,18.122,17.732,17.88,2359306,0
2001-02-09,17.833,17.905,17.6,17.808,3769332,0
2001-02-12,17.905,18.171,17.855,17.855,3840331,0
2001-02-13,17.855,18.27,17.855,17.905,3499599,0
2001-02-14,18.197,18.428,17.732,17.781,3253765,0
2001-02-15,18.013,18.635,17.988,18.27,4210289,0
2001-02-16,18.197,18.504,18.013,18.09,4016133,0
2001-02-20,17.966,17.966,17.318,17.318,5115613,0
2001-02-21,17.418,17.493,16.929,16.953,3745430,0
2001-02-22,17.137,17.16,16.638,16.847,3920988,0
2001-02-23,16.847,16.879,16.465,16.588,3933303,0
2001-02-26,16.847,17.343,16.798,17.234,2617213,0
2001-02-27,17.211,17.648,17.211,17.6,4483891,0
2001-02-28,17.525,17.88,17.211,17.234,3580254,0
2001-03-01,17.234,17.707,17.184,17.393,4029173,0
2001-03-02,17.493,17.988,17.441,17.675,3129160,0
2001-03-05,18.063,18.504,17.939,18.353,4398644,0
2001-03-06,18.66,18.71,18.27,18.428,4474710,0
2001-03-07,19,19.391,18.686,19.391,7892930,0
2001-03-08,19.464,19.878,19.436,19.802,9099871,0
2001-03-09,19.779,19.779,19.183,19.391,5957187,0
2001-03-12,18.84,19.391,18.534,18.61,5491605,0
2001-03-13,18.635,19.148,18.584,19.073,5214382,0
2001-03-14,18.504,18.84,18.453,18.534,5355651,0
2001-03-15,18.534,18.71,18.453,18.635,3139785,0
2001-03-16,18.866,18.866,18.321,18.477,6536991,0
2001-03-19,18.485,18.749,18.223,18.693,3488731,0
2001-03-20,18.593,18.875,18.143,18.162,5703630,0
2001-03-21,17.905,17.905,17.202,17.467,6686472,0
2001-03-22,17.377,17.377,16.623,17.129,5345747,0
2001-03-23,17.334,17.385,16.788,17.301,5654605,0
2001-03-26,17.641,18.122,17.484,17.781,5533141,0
2001-03-27,17.781,18.552,17.582,18.552,5710391,0
2001-03-28,18.552,18.84,18.046,18.84,5898264,0
2001-03-29,18.386,18.534,17.914,18.477,7840044,0
2001-03-30,18.395,18.601,18.129,18.378,3688197,0
2001-04-02,18.386,18.926,18.134,18.403,5232492,0
2001-04-03,18.206,18.206,17.184,17.458,7518384,0
2001-04-04,17.377,18.189,17.351,18.029,4455394,0
2001-04-05,18.029,19.05,18.029,18.957,5660161,0
2001-04-06,18.668,18.677,18.171,18.443,4883548,0
2001-04-09,18.512,18.917,18.462,18.626,5155939,0
2001-04-10,18.677,19.464,18.635,18.926,6148684,0
2001-04-11,19.05,19.089,18.601,18.693,4117796,0
2001-04-12,18.619,19.464,18.619,19.464,3984740,0
2001-04-16,19.174,19.561,18.892,19.364,4542086,0
2001-04-17,19.256,19.256,18.811,18.949,6994365,0
2001-04-18,19.01,20.291,18.9,20.068,9528266,0
2001-04-19,19.878,19.878,19.446,19.744,3900703,0
2001-04-20,19.464,19.968,19.405,19.827,3725869,0
2001-04-23,19.977,20.042,19.779,19.977,3944417,0
2001-04-24,20.1,20.358,19.96,20.002,6037119,0
2001-04-25,20.026,20.721,19.686,20.705,6304928,0
2001-04-26,20.705,20.87,20.341,20.441,6122360,0
2001-04-27,20.607,21.046,20.467,20.838,4987623,0
2001-04-30,20.853,21.326,20.789,20.789,6103529,0
2001-05-01,20.789,21.12,20.523,21.028,5575398,0
2001-05-02,21.12,21.12,20.458,20.829,5050897,0
2001-05-03,20.647,20.807,20.265,20.721,3340216,0
2001-05-04,20.333,20.953,20.309,20.929,4916871,0
2001-05-07,20.745,21.583,20.745,21.326,7179583,0
2001-05-08,21.449,21.634,21.384,21.476,5493296,0
2001-05-09,21.476,21.824,21.384,21.533,4255203,0
2001-05-10,21.616,22.361,21.6,22.121,6500532,0
2001-05-11,22.199,22.321,21.93,22.032,7008611,0
2001-05-14,21.946,22.041,21.7,21.875,3987879,0
2001-05-15,21.533,22.199,21.449,22.006,7302740,0
2001-05-16,21.906,23.398,21.829,23.156,7946296,0
2001-05-17,22.982,23.207,22.876,22.876,8946284,0
2001-05-18,22.884,22.982,22.487,22.876,4401782,0
2001-05-21,22.569,23.064,22.444,23.064,5765691,0
2001-05-22,23.064,23.398,22.965,23.272,5198442,0
2001-05-23,23.263,23.53,22.732,22.777,7521525,0
2001-05-24,22.777,22.876,22.361,22.526,7194797,0
2001-05-25,22.569,22.628,22.296,22.361,3780926,0
2001-05-29,22.161,22.892,22.161,22.831,4689391,0
2001-05-30,22.777,22.777,22.053,22.115,5853108,0
2001-05-31,22.199,22.65,22.189,22.427,3422806,0
2001-06-01,22.402,22.817,22.269,22.717,3509981,0
2001-06-04,22.717,23.207,22.517,23.099,3345532,0
2001-06-05,23.091,23.175,22.751,23.148,4189520,0
2001-06-06,22.941,23.123,22.543,22.628,2761860,0
2001-06-07,22.361,22.831,22.329,22.767,3752673,0
2001-06-08,22.767,22.767,22.18,22.495,3369194,0
2001-06-11,22.199,22.402,21.866,22.098,3771509,0
2001-06-12,22.032,22.385,21.946,22.286,3676605,0
2001-06-13,22.286,22.56,22.262,22.379,2018089,0
2001-06-14,22.361,22.611,22.171,22.434,5038582,0
2001-06-15,22.434,22.56,22.347,22.42,7723165,0
2001-06-18,22.379,22.704,22.379,22.551,3571802,0
2001-06-19,22.587,22.65,22.229,22.321,5283203,0
2001-06-20,22.361,23.072,22.361,22.982,5003083,0
2001-06-21,22.941,23.398,22.91,23.191,6239728,0
2001-06-22,22.965,23.148,22.479,22.628,4495719,0
2001-06-25,22.569,22.628,21.782,21.8,6549552,0
2001-06-26,21.434,22.237,21.416,22.032,8643219,0
2001-06-27,22.047,22.347,21.533,21.648,6181766,0
2001-06-28,21.657,21.89,20.87,20.978,11983439,0
2001-06-29,20.607,21.077,20.498,20.721,9898944,0
2001-07-02,20.721,21.634,20.721,21.518,4974586,0
2001-07-03,21.533,21.648,21.369,21.533,2590890,0
2001-07-05,21.493,21.616,21.343,21.401,3880176,0
2001-07-06,21.434,21.434,20.54,20.54,4530979,0
2001-07-09,20.807,21.176,20.705,20.87,3292162,0
2001-07-10,21.077,21.085,20.201,20.201,5153045,0
2001-07-11,20.35,20.735,20.232,20.291,4929185,0
2001-07-12,20.665,21.55,20.665,21.493,5651227,0
2001-07-13,21.533,21.816,21.493,21.731,5244807,0
2001-07-16,21.683,21.724,20.763,20.853,3925090,0
2001-07-17,21.326,22.569,21.286,22.171,12429942,0
2001-07-18,22.047,22.286,21.466,21.816,7449321,0
2001-07-19,21.989,22.704,21.906,22.444,7407546,0
2001-07-20,22.676,22.759,22.262,22.361,3912537,0
2001-07-23,22.434,22.551,21.973,22.321,3538717,0
2001-07-24,22.361,22.444,21.816,21.906,7929635,0
2001-07-25,22.032,22.199,21.665,21.946,8487465,0
2001-07-26,21.875,21.989,21.493,21.772,5760858,0
2001-07-27,21.616,21.847,21.616,21.847,5323049,0
2001-07-30,22.07,22.269,21.98,22.171,3402761,0
2001-07-31,22.361,22.982,22.262,22.817,5900922,0
2001-08-01,22.717,23.072,22.154,22.347,6047985,0
2001-08-02,22.463,22.657,22.154,22.611,4420618,0
2001-08-03,22.551,22.594,22.047,22.551,2727089,0
2001-08-06,22.361,22.37,21.648,21.93,2799533,0
2001-08-07,21.847,22.189,21.724,22.07,3350359,0
2001-08-08,21.824,22.07,21.741,21.847,5634804,0
2001-08-09,21.616,21.7,21.277,21.683,5417711,0
2001-08-10,21.657,22.569,21.411,22.214,5077701,0
2001-08-13,22.07,22.495,22.062,22.37,3147995,0
2001-08-14,22.262,22.394,22.062,22.305,4203526,0
2001-08-15,22.314,22.925,22.314,22.868,5808193,0
2001-08-16,22.859,22.859,22.394,22.42,5951874,0
2001-08-17,22.463,22.551,21.973,22.262,4174547,0
2001-08-20,22.199,22.199,21.634,21.847,5072388,0
2001-08-21,21.946,21.989,21.643,21.7,6768333,0
2001-08-22,21.782,22.07,21.634,22.07,6208090,0
2001-08-23,21.782,21.782,21.061,21.449,6401036,0
2001-08-24,21.449,21.648,21.12,21.634,5961051,0
2001-08-27,21.657,21.816,21.616,21.724,2397943,0
2001-08-28,21.724,21.724,21.36,21.593,2541385,0
2001-08-29,21.593,21.593,21.077,21.194,3793967,0
2001-08-30,21.038,21.286,20.498,20.705,4622260,0
2001-08-31,20.665,21.194,20.516,20.705,4029900,0
2001-09-04,20.705,21.31,20.458,20.862,6531922,0
2001-09-05,21.038,21.038,20.615,20.829,4270173,0
2001-09-06,20.929,21.434,20.929,21.176,7459948,0
2001-09-07,21.176,21.176,20.192,20.232,6143857,0
2001-09-10,19.878,20.026,19.481,19.918,6655317,0
2001-09-17,19.464,20.068,18.162,18.504,9771197,0
2001-09-18,18.504,19.652,18.504,18.933,6713516,0
2001-09-19,18.991,19.197,17.931,18.386,5950663,0
2001-09-20,18.428,18.619,17.167,17.269,7153262,0
2001-09-21,16.978,18.261,16.697,18.236,11835410,0
2001-09-24,18.651,19.63,18.651,19.099,6787651,0
2001-09-25,19.099,19.372,18.677,19.206,5443065,0
2001-09-26,18.966,18.966,18.09,18.252,7548089,0
2001-09-27,18.261,18.428,17.656,18.134,5825094,0
2001-09-28,18.134,18.84,17.931,18.552,5202789,0
2001-10-01,18.578,18.578,17.957,18.214,5083496,0
2001-10-02,18.312,18.933,18.252,18.803,4351558,0
2001-10-03,18.693,19.793,18.512,19.638,5612346,0
2001-10-04,19.67,20.026,19.614,19.638,5130826,0
2001-10-05,19.802,19.977,19.464,19.977,4534118,0
2001-10-08,19.754,19.754,19.167,19.313,4956958,0
2001-10-09,19.089,19.481,19.05,19.42,3347704,0
2001-10-10,18.966,19.67,18.84,19.597,8102056,0
2001-10-11,19.696,20.665,19.652,20.415,5827509,0
2001-10-12,20.125,20.283,19.754,20.1,6666187,0
2001-10-15,19.894,20.026,19.754,19.96,2694969,0
2001-10-16,19.464,19.96,19.298,19.894,7995320,0
2001-10-17,19.918,20.042,19.391,19.427,7040730,0
2001-10-18,19.289,19.446,18.991,19.214,3846370,0
2001-10-19,19.382,19.382,18.758,18.949,4283455,0
2001-10-22,18.909,19.339,18.803,19.289,6565967,0
2001-10-23,19.464,19.489,19.033,19.122,3483417,0
2001-10-24,19.108,19.238,18.718,18.825,3986187,0
2001-10-25,18.651,19.346,18.353,19.197,4439214,0
2001-10-26,19.238,19.713,19.222,19.587,3055268,0
2001-10-29,19.505,19.67,18.926,18.926,2899991,0
2001-10-30,18.926,18.926,18.469,18.593,4257616,0
2001-10-31,18.825,18.9,18.504,18.521,4041969,0
2001-11-01,18.718,18.786,18.098,18.718,5932799,0
2001-11-02,18.677,18.966,18.485,18.933,3731664,0
2001-11-05,19.033,19.238,18.966,19.089,4248685,0
2001-11-06,19.148,19.793,18.94,19.786,5407083,0
2001-11-07,19.713,20.232,19.544,20.002,5793705,0
2001-11-08,20.042,20.629,20.002,20.042,5599550,0
2001-11-09,20.116,20.275,19.713,19.977,3601986,0
2001-11-12,19.894,20.192,19.464,19.786,2511202,0
2001-11-13,20.192,20.458,20.042,20.275,4411929,0
2001-11-14,20.691,20.691,20.002,20.034,5674167,0
2001-11-15,20.002,20.002,19.638,19.909,3233725,0
2001-11-16,20.086,20.391,19.935,20.333,6238275,0
2001-11-19,20.441,20.763,20.192,20.705,5642532,0
2001-11-20,20.498,20.598,20.093,20.376,5769313,0
2001-11-21,20.376,20.441,19.994,20.051,3983534,0
2001-11-23,20.051,20.141,19.951,20.141,2626146,0
2001-11-26,20.248,20.391,20.026,20.391,2988132,0
2001-11-27,20.141,20.391,19.862,20.167,4482683,0
2001-11-28,20.167,20.167,19.878,19.951,2434407,0
2001-11-29,19.951,20.042,19.686,19.96,3727316,0
2001-11-30,19.779,19.951,19.597,19.638,4341415,0
2001-12-03,19.638,19.67,19.339,19.63,4174064,0
2001-12-04,19.728,20.086,19.553,20.068,2854832,0
2001-12-05,20.291,21.12,20.232,20.929,5566225,0
2001-12-06,21.103,21.401,20.895,20.914,5709667,0
2001-12-07,20.789,21.384,20.745,21.176,5203029,0
2001-12-10,21.176,21.176,20.665,20.705,4942711,0
2001-12-11,20.705,21.161,20.705,20.914,3504910,0
2001-12-12,20.914,21.138,20.798,21.12,4569617,0
2001-12-13,20.97,21.176,20.745,20.798,2953359,0
2001-12-14,20.721,20.807,20.167,20.735,5536765,0
2001-12-17,20.581,20.938,20.581,20.665,2930173,0
2001-12-18,20.914,21.442,20.895,21.27,3177942,0
2001-12-19,21.27,21.593,21.128,21.55,4662588,0
2001-12-20,21.449,21.457,20.929,20.953,3320654,0
2001-12-21,21.219,21.401,21.204,21.31,4063707,0
2001-12-24,21.31,21.634,21.31,21.533,1036935,0
2001-12-26,21.476,21.866,21.434,21.724,2125063,0
2001-12-27,21.724,21.93,21.634,21.847,1613601,0
2001-12-28,21.906,22.047,21.665,22.023,2461215,0
2001-12-31,21.89,21.989,21.616,21.634,2467731,0
2002-01-02,21.683,21.782,21.12,21.384,4797577,0
2002-01-03,21.393,21.683,21.31,21.665,3801938,0
2002-01-04,21.7,22.379,21.7,22.305,6074067,0
2002-01-07,22.262,22.402,21.964,22.006,3308101,0
2002-01-08,21.683,21.691,21.12,21.27,7726301,0
2002-01-09,21.476,21.875,21.286,21.352,4076023,0
2002-01-10,21.286,21.449,21.028,21.176,3002859,0
2002-01-11,21.27,21.493,21.046,21.046,2919551,0
2002-01-14,21.02,21.219,20.878,20.914,3299889,0
2002-01-15,20.914,21.077,20.581,20.607,3730938,0
2002-01-16,20.607,20.607,19.886,19.935,5394770,0
2002-01-17,19.918,20.556,19.918,20.423,4813516,0
2002-01-18,20.423,20.531,20.275,20.283,4009614,0
2002-01-22,20.291,20.441,19.951,19.951,3877761,0
2002-01-23,19.754,20.232,19.364,20.192,6955968,0
2002-01-24,20.192,20.647,20.125,20.333,2989097,0
2002-01-25,20.415,20.822,20.248,20.745,3115637,0
2002-01-28,20.763,21.27,20.745,21.046,4168268,0
2002-01-29,21.054,21.12,20.581,20.581,3952860,0
2002-01-30,20.481,20.798,19.878,20.789,6816148,0
2002-01-31,20.745,20.878,20.333,20.822,3880900,0
2002-02-01,20.914,20.97,20.589,20.921,3471827,0
2002-02-04,20.829,21.176,20.309,20.309,3533164,0
2002-02-05,20.309,20.607,20.15,20.201,4105724,0
2002-02-06,20.201,20.35,19.754,20.133,6366502,0
2002-02-07,20.086,20.141,19.638,19.638,3600054,0
2002-02-08,19.713,20.086,19.597,20.086,3059130,0
2002-02-11,19.977,20.691,19.951,20.615,4176236,0
2002-02-12,20.54,20.953,20.333,20.807,5055965,0
2002-02-13,20.807,21.176,20.745,21.028,5342126,0
2002-02-14,21.061,21.31,20.904,20.929,3183976,0
2002-02-15,21.02,21.028,20.621,20.673,3786724,0
2002-02-19,20.621,20.789,20.291,20.665,4206182,0
2002-02-20,20.789,21.317,20.673,21.161,6047745,0
2002-02-21,21.219,21.772,21.152,21.484,4831870,0
2002-02-22,21.243,21.906,21.243,21.816,5170189,0
2002-02-25,22.154,23.272,22.154,23.215,12627236,0
2002-02-26,23.229,23.522,22.794,23.175,7838353,0
2002-02-27,23.207,23.364,22.925,23.148,4817620,0
2002-02-28,23.148,23.314,22.91,22.982,5463591,0
2002-03-01,22.941,23.562,22.676,23.322,6935924,0
2002-03-04,23.355,24.515,23.346,24.467,7928666,0
2002-03-05,24.415,24.558,23.645,24.018,8729432,0
2002-03-06,23.934,24.523,23.901,24.441,6641072,0
2002-03-07,24.722,24.763,24.167,24.233,5773899,0
2002-03-08,24.488,24.822,24.432,24.566,6662564,0
2002-03-11,24.467,24.638,24.331,24.474,4110554,0
2002-03-12,24.184,24.558,24.184,24.391,5663298,0
2002-03-13,24.308,24.391,23.811,23.811,6004517,0
2002-03-14,23.888,24.682,23.888,24.293,7209043,0
2002-03-15,24.384,24.846,24.35,24.755,8551699,0
2002-03-18,24.755,24.755,24.35,24.48,5009843,0
2002-03-19,24.674,24.822,24.432,24.558,5368447,0
2002-03-20,24.532,24.746,24.018,24.033,5266544,0
2002-03-21,23.826,23.96,23.437,23.645,5823886,0
2002-03-22,23.645,24.018,23.339,23.661,4299638,0
2002-03-25,23.87,23.96,23.148,23.166,5056694,0
2002-03-26,23.131,23.769,23.041,23.291,5695418,0
2002-03-27,23.355,24.018,23.314,23.811,5410464,0
2002-03-28,23.924,23.942,23.546,23.546,3674192,0
2002-04-01,23.605,23.698,23.191,23.57,3105254,0
2002-04-02,23.57,23.588,23.272,23.355,3642316,0
2002-04-03,23.248,23.256,22.526,22.741,6001861,0
2002-04-04,22.741,23.413,22.732,22.941,6321829,0
2002-04-05,23.107,23.918,23.107,23.753,5910822,0
2002-04-08,23.753,23.986,23.364,23.918,4340932,0
2002-04-09,23.986,24.365,23.854,23.97,3783583,0
2002-04-10,24.167,24.69,24.059,24.638,5399597,0
2002-04-11,24.45,24.682,24.11,24.192,4516485,0
2002-04-12,24.474,24.515,23.96,24.004,4084714,0
2002-04-15,24.059,24.142,23.621,24.018,3607298,0
2002-04-16,24.018,24.018,23.364,23.456,10657931,0
2002-04-17,23.398,23.546,22.876,23.107,7265309,0
2002-04-18,22.965,22.965,22.569,22.741,5838618,0
2002-04-19,22.941,22.965,22.685,22.794,3218509,0
2002-04-22,22.794,22.817,22.199,22.286,4780913,0
2002-04-23,22.321,22.361,21.973,21.989,5425437,0
2002-04-24,22.032,22.704,21.946,21.946,3590153,0
2002-04-25,21.946,22.229,21.625,22.199,5403946,0
2002-04-26,22.42,22.569,22.006,22.42,5933042,0
2002-04-29,22.427,22.495,21.906,21.906,3866896,0
2002-04-30,22.032,22.831,21.906,22.619,5449830,0
2002-05-01,22.619,22.695,21.98,22.42,5901648,0
2002-05-02,22.526,22.831,22.347,22.628,3760884,0
2002-05-03,22.628,22.717,22.07,22.361,4585069,0
2002-05-06,22.154,22.214,21.616,21.7,4877749,0
2002-05-07,21.906,21.93,21.583,21.782,4613563,0
2002-05-08,22.305,22.859,22.262,22.785,5401527,0
2002-05-09,22.777,22.777,22.161,22.305,3711618,0
2002-05-10,22.305,22.305,21.829,21.875,4494032,0
2002-05-13,21.866,22.047,21.574,21.847,4618877,0
2002-05-14,22.42,22.511,22.053,22.463,6040501,0
2002-05-15,22.569,23.339,22.511,23.191,7113658,0
2002-05-16,23.148,23.272,22.676,22.85,4270173,0
2002-05-17,22.892,23.058,22.569,22.685,3953830,0
2002-05-20,22.685,22.695,22.206,22.379,5078423,0
2002-05-21,22.487,22.569,22.089,22.129,3212229,0
2002-05-22,22.138,22.479,21.964,22.479,3699066,0
2002-05-23,22.463,22.65,22.206,22.463,4656793,0
2002-05-24,22.453,22.578,22.329,22.347,2900958,0
2002-05-28,22.444,22.526,21.989,22.154,2311490,0
2002-05-29,22.146,22.154,21.608,21.741,5153525,0
2002-05-30,21.518,21.634,21.219,21.533,4946333,0
2002-05-31,21.533,21.938,21.484,21.648,3885006,0
2002-06-03,21.748,21.938,21.343,21.476,4648343,0
2002-06-04,21.434,21.501,20.531,21.054,5425677,0
2002-06-05,20.953,21.442,20.929,21.293,4173100,0
2002-06-06,21.326,21.384,20.647,20.807,2800740,0
2002-06-07,20.807,21.12,20.647,20.962,3861099,0
2002-06-10,21.038,21.111,20.698,20.929,2177228,0
2002-06-11,21.161,21.484,20.516,20.516,4228640,0
2002-06-12,20.3,20.35,19.894,20.35,6721485,0
2002-06-13,20.248,20.54,20.24,20.391,3986917,0
2002-06-14,19.96,20.275,19.728,20.248,5729227,0
2002-06-17,20.042,20.705,19.878,19.894,8908370,0
2002-06-18,20.086,20.665,20.068,20.481,5406843,0
2002-06-19,20.21,20.589,19.878,19.968,4848771,0
2002-06-20,19.878,20.086,19.779,19.779,3615270,0
2002-06-21,19.587,19.927,19.587,19.744,6763262,0
2002-06-24,19.535,19.894,19.01,19.686,6034706,0
2002-06-25,19.894,20.232,19.728,19.96,5394045,0
2002-06-26,19.405,19.862,19.405,19.736,5099918,0
2002-06-27,19.818,20.167,19.521,20.167,4067571,0
2002-06-28,20.1,20.721,20.086,20.275,6373508,0
2002-07-01,20.376,20.458,19.835,19.878,6253973,0
2002-07-02,19.935,20.042,19.273,19.528,4986904,0
2002-07-03,19.464,19.67,18.578,19.122,7032037,0
2002-07-05,19.174,19.977,19.174,19.977,2836238,0
2002-07-08,19.96,20.125,19.63,19.818,4026273,0
2002-07-09,19.779,20.218,19.521,19.521,3811111,0
2002-07-10,19.72,19.754,18.786,18.84,5185158,0
2002-07-11,18.718,18.767,18.09,18.668,6362880,0
2002-07-12,18.677,19.13,18.386,18.84,4695917,0
2002-07-15,18.84,18.84,17.791,18.71,5760858,0
2002-07-16,16.664,18.029,16.664,17.808,20566530,0
2002-07-17,17.905,18.279,17.725,17.905,6776064,0
2002-07-18,17.725,17.888,17.458,17.675,5508748,0
2002-07-19,17.675,17.825,17.144,17.144,6499321,0
2002-07-22,17.059,17.641,16.565,16.829,7730890,0
2002-07-23,16.829,17.076,16.523,16.565,6373508,0
2002-07-24,16.465,17.888,16.168,17.888,7549781,0
2002-07-25,17.683,18.013,17.094,17.716,5545215,0
2002-07-26,17.846,18.071,17.716,18.029,3682640,0
2002-07-29,18.386,19.05,18.223,19.01,5097500,0
2002-07-30,18.9,18.933,18.223,18.767,4797093,0
2002-07-31,18.84,18.84,18.129,18.512,5216071,0
2002-08-01,18.386,18.552,17.749,17.914,7804303,0
2002-08-02,17.931,18.013,16.923,17.226,6552451,0
2002-08-05,17.129,17.318,16.69,16.729,5329571,0
2002-08-06,17.02,17.996,17.02,17.557,4950437,0
2002-08-07,17.864,17.975,17.129,17.749,3789865,0
2002-08-08,17.931,18.619,17.808,18.443,4328369,0
2002-08-09,18.345,18.626,18.071,18.462,4703883,0
2002-08-12,18.261,18.386,17.825,18.312,3128674,0
2002-08-13,18.593,18.825,18.252,18.304,6906706,0
2002-08-14,18.122,18.412,17.808,18.353,8393044,0
2002-08-15,18.428,18.619,18.134,18.286,5707491,0
2002-08-16,18.18,18.206,17.922,17.996,5714496,0
2002-08-19,18.029,18.543,17.975,18.504,5103056,0
2002-08-20,18.369,18.435,18.134,18.321,4089060,0
2002-08-21,18.485,18.534,18.134,18.412,4053563,0
2002-08-22,18.386,18.884,18.261,18.786,4113690,0
2002-08-23,18.786,18.786,18.495,18.578,3401312,0
2002-08-26,18.578,18.84,18.353,18.693,3398898,0
2002-08-27,19.033,19.13,18.512,18.578,4240715,0
2002-08-28,18.552,18.593,18.134,18.312,2470148,0
2002-08-29,18.013,18.108,17.683,17.939,3956484,0
2002-08-30,17.905,18.386,17.825,18.071,2828511,0
2002-09-03,18.055,18.055,17.557,17.656,5839823,0
2002-09-04,17.656,17.732,17.343,17.656,4461673,0
2002-09-05,17.393,17.716,17.144,17.626,4349624,0
2002-09-06,17.791,17.888,17.408,17.888,5539663,0
2002-09-09,17.808,17.922,17.548,17.855,4547879,0
2002-09-10,17.905,17.931,17.6,17.749,3718141,0
2002-09-11,18.098,18.197,17.716,17.791,2601998,0
2002-09-12,17.707,17.922,17.467,17.557,3916399,0
2002-09-13,17.243,17.252,16.664,16.829,9837123,0
2002-09-16,16.829,16.861,16.472,16.847,4714506,0
2002-09-17,17.226,17.226,16.266,16.338,5364583,0
2002-09-18,16.108,16.301,15.57,16.149,6429533,0
2002-09-19,15.836,16.19,15.642,15.735,7046042,0
2002-09-20,15.642,15.793,15.489,15.677,8111952,0
2002-09-23,15.381,15.75,15.363,15.595,4596901,0
2002-09-24,15.381,15.57,15.081,15.266,6724624,0
2002-09-25,15.511,15.777,15.266,15.735,5149421,0
2002-09-26,15.819,16.209,15.769,16.117,7037589,0
2002-09-27,16.108,16.108,15.527,15.527,4968064,0
2002-09-30,15.172,15.642,15.039,15.413,6163415,0
2002-10-01,15.472,16.033,15.248,16.018,6805282,0
2002-10-02,15.836,15.943,15.613,15.811,1736760,0
2002-10-03,15.634,16.049,15.562,15.677,1538743,0
2002-10-04,15.604,15.661,14.552,14.908,5092913,0
2002-10-07,14.991,15.172,14.758,14.866,4872437,0
2002-10-08,14.966,15.279,14.36,15.039,6774856,0
2002-10-09,14.628,14.932,13.979,14.022,9226165,0
2002-10-10,14.097,14.618,14.022,14.527,8737159,0
2002-10-11,14.7,15.395,14.661,15.149,5538211,0
2002-10-14,15.032,15.055,14.786,14.794,4098721,0
2002-10-15,15.322,15.728,15.322,15.728,7818313,0
2002-10-16,16.248,16.45,15.819,16.049,11658882,0
2002-10-17,16.549,16.771,16.049,16.712,8585993,0
2002-10-18,16.605,17.004,16.523,16.978,5494503,0
2002-10-21,16.978,17.864,16.812,17.763,6562588,0
2002-10-22,17.393,17.393,17.004,17.301,5800222,0
2002-10-23,17.301,17.749,17.167,17.725,5130343,0
2002-10-24,17.996,18.013,16.978,17.02,6447880,0
2002-10-25,17.029,18.013,16.829,17.167,5410222,0
2002-10-28,17.292,17.408,16.656,16.754,4039558,0
2002-10-29,16.771,16.923,16.301,16.754,4096547,0
2002-10-30,16.812,17.202,16.605,16.961,3629034,0
2002-10-31,17.059,17.167,16.69,16.923,3278396,0
2002-11-01,16.895,17.54,16.771,17.431,3569145,0
2002-11-04,17.808,18.004,17.441,17.749,4676595,0
2002-11-05,17.749,17.931,17.564,17.839,3078689,0
2002-11-06,18.055,18.055,17.548,18.046,4287564,0
2002-11-07,18.055,18.129,17.503,17.618,4101136,0
2002-11-08,17.656,18.013,17.641,17.872,3810149,0
2002-11-11,17.808,17.808,17.076,17.167,3475209,0
2002-11-12,17.226,17.864,17.184,17.641,3702926,0
2002-11-13,17.618,18.063,17.431,17.825,3676122,0
2002-11-14,17.833,18.428,17.833,18.337,4477371,0
2002-11-15,18.345,18.677,18.171,18.668,5118994,0
2002-11-18,18.758,18.858,18.469,18.477,5213652,0
2002-11-19,18.477,18.732,18.189,18.619,3852407,0
2002-11-20,18.619,19.273,18.395,19.273,5299865,0
2002-11-21,19.372,19.968,19.183,19.886,4819552,0
2002-11-22,19.878,20.291,19.793,20.1,5415537,0
2002-11-25,20.167,20.333,19.951,20.159,3978461,0
2002-11-26,20.068,20.068,19.391,19.505,5167288,0
2002-11-27,19.561,20.405,19.535,20.397,4360731,0
2002-11-29,20.621,20.829,20.589,20.665,3197741,0
2002-12-02,20.665,21.054,20.141,20.382,6799004,0
2002-12-03,20.275,20.291,19.464,19.587,6363123,0
2002-12-04,19.382,19.481,19.256,19.346,5861320,0
2002-12-05,19.464,19.464,19.122,19.183,5252535,0
2002-12-06,18.858,19.298,18.825,19.122,4563098,0
2002-12-09,19.122,19.122,18.635,18.635,3489700,0
2002-12-10,18.635,19.033,18.386,18.858,4892722,0
2002-12-11,18.858,18.973,18.534,18.933,3577600,0
2002-12-12,18.933,19.05,18.635,18.686,2734811,0
2002-12-13,18.686,18.884,18.469,18.469,3375955,0
2002-12-16,18.578,19.174,18.578,19.167,2890573,0
2002-12-17,19.167,19.372,18.933,18.973,2384903,0
2002-12-18,18.973,19.05,18.651,18.884,2815470,0
2002-12-19,18.786,19.08,18.512,18.726,2630252,0
2002-12-20,18.926,19.256,18.858,19.256,5306144,0
2002-12-23,19.247,19.298,19.05,19.197,2148249,0
2002-12-24,19.197,19.256,19.05,19.214,1298223,0
2002-12-26,19.238,19.454,19.099,19.174,2663095,0
2002-12-27,19.13,19.148,18.66,18.66,3469654,0
2002-12-30,18.767,18.94,18.504,18.825,2058900,0
2002-12-31,18.84,18.966,18.521,18.933,2306901,0
2003-01-02,19.033,19.779,18.957,19.779,5480978,0
2003-01-03,19.728,19.754,19.464,19.638,3997058,0
2003-01-06,19.686,20.051,19.686,20.042,2840098,0
2003-01-07,20.042,20.042,19.587,19.818,3769093,0
2003-01-08,19.818,19.818,19.148,19.214,3920020,0
2003-01-09,19.298,19.643,19.183,19.605,3521571,0
2003-01-10,19.436,19.835,19.364,19.638,3433913,0
2003-01-13,19.818,19.852,19.521,19.754,3279604,0
2003-01-14,19.652,19.713,19.289,19.63,5603170,0
2003-01-15,19.713,19.818,19.42,19.535,4661623,0
2003-01-16,19.446,19.786,19.446,19.569,3957932,0
2003-01-17,19.481,19.652,19.33,19.481,3397931,0
2003-01-21,19.63,19.63,19.064,19.08,4342621,0
2003-01-22,19.08,19.08,18.236,18.412,6844403,0
2003-01-23,18.534,18.858,17.698,18.832,10354864,0
2003-01-24,18.832,18.832,18.098,18.189,4396955,0
2003-01-27,18.134,18.295,17.846,17.905,3546685,0
2003-01-28,17.957,18.223,17.808,18.143,3552481,0
2003-01-29,18.152,18.42,17.749,18.236,4623712,0
2003-01-30,18.345,18.378,17.791,17.825,3218993,0
2003-01-31,17.707,18.428,17.641,18.214,3966144,0
2003-02-03,18.369,18.462,18.223,18.321,2818124,0
2003-02-04,18.223,18.329,17.922,18.114,3215371,0
2003-02-05,18.279,18.521,18.046,18.081,3209332,0
2003-02-06,18.013,18.223,17.707,17.791,3441883,0
2003-02-07,17.931,18.071,17.54,17.656,3359778,0
2003-02-10,17.582,17.707,17.301,17.634,3906255,0
2003-02-11,17.825,17.957,17.519,17.634,3448158,0
2003-02-12,17.656,17.825,17.393,17.408,3173592,0
2003-02-13,17.377,17.467,17.076,17.441,3734559,0
2003-02-14,17.441,17.922,17.284,17.905,3814975,0
2003-02-18,17.957,18.543,17.957,18.443,4890066,0
2003-02-19,18.803,19.033,18.693,19.033,8727261,0
2003-02-20,19.108,19.197,18.811,19.174,6915157,0
2003-02-21,19.174,19.298,19.089,19.273,5273785,0
2003-02-24,19.167,19.167,18.858,18.973,6510188,0
2003-02-25,18.811,19.05,18.593,18.973,5467214,0
2003-02-26,18.9,19.05,18.825,18.949,4629986,0
2003-02-27,19.05,19.391,18.84,19.346,6482177,0
2003-02-28,19.446,19.686,19.339,19.464,5437511,0
2003-03-03,19.464,19.614,19.405,19.497,4954784,0
2003-03-04,19.42,19.42,18.677,18.726,6354671,0
2003-03-05,18.726,19.025,18.651,18.9,4167784,0
2003-03-06,18.9,18.9,18.386,18.469,4345034,0
2003-03-07,18.122,19.148,18.108,18.966,6303959,0
2003-03-10,18.786,18.803,18.469,18.543,3291193,0
2003-03-11,18.552,18.726,18.345,18.428,4233712,0
2003-03-12,18.369,18.485,18.022,18.312,4494032,0
2003-03-13,19.427,19.427,18.677,19.427,6183461,0
2003-03-14,19.446,19.862,19.298,19.473,6310959,0
2003-03-17,19.446,20.807,19.372,20.798,9591291,0
2003-03-18,20.798,20.987,20.498,20.621,9048674,0
2003-03-19,20.498,20.705,20.232,20.615,6862031,0
2003-03-20,20.615,21.12,20.291,20.962,6898011,0
2003-03-21,21.02,22.07,21.02,21.757,10427553,0
2003-03-24,21.765,21.765,20.895,21.002,6522745,0
2003-03-25,21.12,21.204,20.853,21.12,6731385,0
2003-03-26,21.12,21.138,20.665,20.789,6612576,0
2003-03-27,20.607,21.12,20.415,21.002,4405894,0
2003-03-28,21.002,21.002,20.615,20.807,4647131,0
2003-03-31,20.647,20.647,20.176,20.376,5401527,0
2003-04-01,20.376,20.705,20.324,20.556,5212929,0
2003-04-02,21.061,21.466,21.038,21.416,6288021,0
2003-04-03,21.616,21.616,21.233,21.449,4707504,0
2003-04-04,21.449,21.616,21.146,21.31,4154987,0
2003-04-07,21.741,22.154,21.376,21.411,5133239,0
2003-04-08,21.518,21.634,21.169,21.574,3688197,0
2003-04-09,21.352,21.765,21.352,21.416,6050403,0
2003-04-10,21.416,21.875,21.326,21.875,5213176,0
2003-04-11,22.154,22.463,21.866,21.938,4762323,0
2003-04-14,21.856,22.214,21.838,22.214,4133737,0
2003-04-15,22.006,22.121,21.625,21.824,6804075,0
2003-04-16,22.047,22.206,21.27,21.286,6231031,0
2003-04-17,20.878,21.593,20.87,21.526,6202533,0
2003-04-21,21.526,21.7,21.326,21.466,4651962,0
2003-04-22,21.204,21.998,21.061,21.93,5151112,0
2003-04-23,21.829,21.946,21.634,21.89,5280307,0
2003-04-24,21.657,21.989,21.657,21.847,3529297,0
2003-04-25,21.847,21.93,21.457,21.501,3926785,0
2003-04-28,21.501,21.946,21.501,21.856,3596675,0
2003-04-29,21.875,21.973,21.493,21.7,4119247,0
2003-04-30,21.683,21.93,21.493,21.782,4122145,0
2003-05-01,21.782,21.8,21.26,21.476,4289009,0
2003-05-02,21.434,21.765,21.36,21.683,5996067,0
2003-05-05,21.98,22.079,21.757,21.816,5273062,0
2003-05-06,21.856,22.321,21.79,22.321,5036889,0
2003-05-07,22.321,22.321,21.989,22.079,4333444,0
2003-05-08,22.041,22.041,21.484,21.518,6781373,0
2003-05-09,21.533,22.237,21.533,22.006,4741796,0
2003-05-12,22.047,22.534,21.906,22.463,4172374,0
2003-05-13,22.402,22.402,21.946,22.023,4748558,0
2003-05-14,22.098,22.146,21.634,21.856,4852636,0
2003-05-15,22.07,22.121,21.875,22.115,4197005,0
2003-05-16,22.115,22.262,21.757,21.93,4296015,0
2003-05-19,21.8,21.824,21.293,21.326,3959384,0
2003-05-20,21.326,21.401,21.061,21.219,4776084,0
2003-05-21,21.161,21.161,20.779,20.878,6295508,0
2003-05-22,20.996,21.317,20.914,21.211,4644477,0
2003-05-23,21.219,21.233,20.914,21.12,2480291,0
2003-05-27,21.02,21.8,20.953,21.741,4516971,0
2003-05-28,21.782,21.964,21.683,21.741,4859399,0
2003-05-29,21.748,22.079,20.914,20.914,7754557,0
2003-05-30,21.12,21.625,21.038,21.593,7232710,0
2003-06-02,21.741,21.93,21.533,21.608,3777304,0
2003-06-03,21.608,22.171,21.557,21.93,4491618,0
2003-06-04,21.946,22.42,21.93,22.329,4379567,0
2003-06-05,22.329,22.569,22.098,22.511,4200386,0
2003-06-06,22.628,23.191,22.587,22.611,6633105,0
2003-06-09,22.587,22.676,22.321,22.453,4175270,0
2003-06-10,22.65,22.685,22.278,22.619,3429324,0
2003-06-11,22.717,23.473,22.657,23.465,5645429,0
2003-06-12,23.465,23.621,23.131,23.248,3901908,0
2003-06-13,23.207,23.291,23.05,23.207,3305444,0
2003-06-16,23.505,23.986,23.456,23.978,5175745,0
2003-06-17,24.018,24.119,23.72,23.918,4377152,0
2003-06-18,23.811,24.018,23.546,23.613,4188552,0
2003-06-19,23.689,23.795,23.307,23.398,3655111,0
2003-06-20,23.588,23.803,23.522,23.705,6113425,0
2003-06-23,23.705,23.762,23.123,23.465,3929197,0
2003-06-24,23.291,23.811,23.291,23.381,3350840,0
2003-06-25,23.381,23.427,23.025,23.248,3831155,0
2003-06-26,23.222,23.546,23.131,23.505,2647638,0
2003-06-27,23.437,23.53,22.948,23.114,3828015,0
2003-06-30,23.141,23.372,22.859,23.05,2538488,0
2003-07-01,22.817,22.982,21.989,22.667,10301743,0
2003-07-02,22.667,23.207,22.667,23.082,5389942,0
2003-07-03,22.941,23.339,22.901,23.017,2472079,0
2003-07-07,23.291,23.727,23.248,23.355,4100412,0
2003-07-08,23.322,23.57,23.248,23.486,2930899,0
2003-07-09,23.456,23.546,23.229,23.364,2608518,0
2003-07-10,23.364,23.413,23.191,23.281,4259067,0
2003-07-11,23.207,23.87,23.207,23.762,4289009,0
2003-07-14,24.142,24.315,23.942,23.97,6192396,0
2003-07-15,24.266,24.266,23.854,24.051,5266058,0
2003-07-16,24.218,24.285,23.924,24.285,5556805,0
2003-07-17,25.055,26.397,24.682,26.313,24946582,0
2003-07-18,26.42,27.273,26.252,27.166,18439053,0
2003-07-21,27.166,27.291,26.818,27.05,16178028,0
2003-07-22,26.32,27.016,26.32,26.584,15831259,0
2003-07-23,26.601,26.923,26.412,26.85,11675302,0
2003-07-24,26.902,26.916,26.42,26.427,7268934,0
2003-07-25,26.503,27.04,26.362,27.04,8313597,0
2003-07-28,27.116,27.199,26.923,26.956,6370611,0
2003-07-29,26.956,27.174,26.826,27.059,6510670,0
2003-07-30,27.066,27.619,27.016,27.52,7325198,0
2003-07-31,27.888,28.283,27.81,27.933,8684757,0
2003-08-01,27.979,28.07,27.563,27.836,6237794,0
2003-08-04,27.836,27.925,27.588,27.785,5123824,0
2003-08-05,27.879,27.97,27.613,27.613,7428794,0
2003-08-06,27.613,27.728,27.315,27.373,8001839,0
2003-08-07,27.329,27.933,27.166,27.81,7345003,0
2003-08-08,27.909,28.49,27.819,28.241,7465016,0
2003-08-11,28.323,28.582,28.109,28.44,5357098,0
2003-08-12,28.44,29.112,28.226,29.112,6609439,0
2003-08-13,29.112,29.196,28.913,29.153,7430245,0
2003-08-14,29.153,29.476,28.92,29.262,8624144,0
2003-08-15,29.44,29.8,29.178,29.387,3985466,0
2003-08-18,29.591,30.287,29.543,30.247,7931808,0
2003-08-19,30.247,30.297,29.707,30.188,7751661,0
2003-08-20,29.858,29.99,29.742,29.923,4883304,0
2003-08-21,29.981,30.627,29.858,30.395,7481439,0
2003-08-22,30.51,30.627,29.682,29.682,5651471,0
2003-08-25,29.404,29.404,28.673,28.845,8554596,0
2003-08-26,28.498,28.946,28.21,28.798,8822646,0
2003-08-27,28.781,29.178,28.722,29.055,5051619,0
2003-08-28,29.211,29.377,28.69,29.262,4485823,0
2003-08-29,29.404,29.83,29.404,29.742,4403715,0
2003-09-02,29.8,30.188,29.502,30.006,5065627,0
2003-09-03,29.891,30.006,29.41,29.8,6030841,0
2003-09-04,29.625,29.774,29.211,29.44,4789849,0
2003-09-05,28.972,29.196,28.762,29.038,9245244,0
2003-09-08,29.038,29.236,28.815,29.203,5575645,0
2003-09-09,29.094,29.094,28.49,28.737,6207844,0
2003-09-10,28.59,28.64,28.241,28.574,7581414,0
2003-09-11,28.574,28.612,27.688,28.185,13484026,0
2003-09-12,28.06,28.241,27.81,28.166,7294770,0
2003-09-15,28.275,28.762,28.219,28.574,6711103,0
2003-09-16,28.59,28.904,28.498,28.862,4428587,0
2003-09-17,29.003,29.276,28.98,29.087,6507047,0
2003-09-18,29.236,29.725,28.972,29.527,6213164,0
2003-09-19,29.527,29.717,29.316,29.476,5993890,0
2003-09-22,29.387,29.682,29.046,29.178,7080816,0
2003-09-23,29.178,29.682,29.178,29.591,4748073,0
2003-09-24,29.607,29.8,29.17,29.17,5573470,0
2003-09-25,29.269,29.325,28.532,28.532,6505115,0
2003-09-26,28.49,28.49,27.933,28.257,7078400,0
2003-09-29,28.323,28.755,28.151,28.648,5704113,0
2003-09-30,28.582,28.772,28.118,28.506,6204468,0
2003-10-01,28.549,29.591,28.549,29.543,6380993,0
2003-10-02,29.816,30.18,29.774,30.107,8712773,0
2003-10-03,30.436,30.842,30.107,30.387,7476369,0
2003-10-06,30.603,30.926,30.304,30.651,4554162,0
2003-10-07,30.545,30.817,30.354,30.817,4750243,0
2003-10-08,31.042,31.291,30.91,31.192,4987623,0
2003-10-09,31.192,31.926,31.192,31.506,6537714,0
2003-10-10,31.472,31.638,31.214,31.374,3086898,0
2003-10-13,31.472,32.052,31.472,31.844,3641106,0
2003-10-14,31.687,31.844,31.455,31.835,4547400,0
2003-10-15,32.078,32.682,31.904,32.6,7632125,0
2003-10-16,31.105,31.105,29.808,30.777,33113596,0
2003-10-17,30.794,30.95,30.395,30.472,8013431,0
2003-10-20,30.472,30.801,30.321,30.643,4868815,0
2003-10-21,30.651,30.651,30.13,30.13,6750465,0
2003-10-22,29.725,30.268,29.543,29.635,7010061,0
2003-10-23,29.635,29.742,29.41,29.55,6811317,0
2003-10-24,29.276,29.635,29.178,29.418,5881604,0
2003-10-27,29.607,29.749,29.41,29.69,4796130,0
2003-10-28,29.742,30.222,29.617,30.139,6418426,0
2003-10-29,30.13,30.419,29.816,30.419,3986430,0
2003-10-30,30.603,30.834,30.205,30.587,6640350,0
2003-10-31,30.587,30.76,30.346,30.346,5930625,0
2003-11-03,30.419,30.842,30.346,30.659,4863641,0
2003-11-04,30.659,31.167,30.611,30.983,5400618,0
2003-11-05,30.876,31.337,30.801,31.033,4767872,0
2003-11-06,30.933,30.95,30.668,30.867,4767632,0
2003-11-07,30.825,30.848,30.006,30.047,6976494,0
2003-11-10,30.006,30.363,29.742,29.858,5018053,0
2003-11-11,29.858,30.056,29.717,29.8,5131792,0
2003-11-12,29.899,30.545,29.899,30.502,3164899,0
2003-11-13,30.395,30.685,30.278,30.428,3764989,0
2003-11-14,30.428,30.876,30.022,30.064,4178409,0
2003-11-17,30.064,30.064,29.8,30.022,4395987,0
2003-11-18,30.022,30.287,29.527,29.527,4428831,0
2003-11-19,29.567,30.162,29.543,30.13,4336342,0
2003-11-20,30.107,30.463,29.981,30.13,4438973,0
2003-11-21,30.247,30.37,30.12,30.188,3635312,0
2003-11-24,30.247,30.545,30.247,30.37,4365319,0
2003-11-25,30.502,31.192,30.479,31.075,5752651,0
2003-11-26,31.264,31.264,30.777,31.224,4342137,0
2003-11-28,31.167,31.554,31.149,31.489,1645234,0
2003-12-01,31.571,31.811,31.2,31.802,4255442,0
2003-12-02,31.695,31.695,31.139,31.3,4693257,0
2003-12-03,31.445,31.613,31.2,31.255,3331281,0
2003-12-04,31.264,31.291,30.894,31.033,3663563,0
2003-12-05,31.472,31.935,31.472,31.679,7834976,0
2003-12-08,31.663,31.835,31.489,31.795,3845405,0
2003-12-09,31.904,32.024,31.605,31.671,4362183,0
2003-12-10,31.663,31.703,31.374,31.472,4600043,0
2003-12-11,31.638,32.377,31.514,32.275,5550283,0
2003-12-12,32.275,32.415,32.078,32.307,4419414,0
2003-12-15,32.707,32.994,32.498,32.513,7329063,0
2003-12-16,32.531,33.592,32.531,33.552,9825292,0
2003-12-17,33.377,33.981,33.18,33.964,7709644,0
2003-12-18,34.024,34.867,33.792,34.659,10240643,0
2003-12-19,34.867,35.099,34.411,35.099,12115047,0
2003-12-22,35.049,35.184,34.65,34.694,6417697,0
2003-12-23,34.702,34.852,34.346,34.642,4889586,0
2003-12-24,34.503,34.768,34.371,34.587,2021712,0
2003-12-26,34.48,34.826,34.396,34.659,937443,0
2003-12-29,34.744,35.099,34.744,35.033,3063717,0
2003-12-30,34.992,35.099,34.728,34.809,2638704,0
2003-12-31,34.951,34.959,34.371,34.38,5404430,0
2004-01-02,34.446,34.65,34.171,34.23,5038337,0
2004-01-05,34.719,35.265,34.659,35.158,7466949,0
2004-01-06,34.916,34.976,34.454,34.536,7474436,0
2004-01-07,34.587,34.587,34.089,34.155,7489892,0
2004-01-08,34.264,34.446,33.858,33.893,6097728,0
2004-01-09,33.562,33.813,33.21,33.32,7327370,0
2004-01-12,33.584,34.247,33.567,34.148,5030368,0
2004-01-13,34.355,34.621,33.526,34.162,6312654,0
2004-01-14,34.148,34.809,34.148,34.659,5430992,0
2004-01-15,34.785,35.199,34.205,34.527,4492340,0
2004-01-16,34.785,35.184,34.642,34.844,6137817,0
2004-01-20,34.621,34.792,34.024,34.024,5799737,0
2004-01-21,34.039,34.587,33.724,34.536,4910111,0
2004-01-22,34.595,35.077,34.418,34.785,4963480,0
2004-01-23,34.817,34.86,34.437,34.86,5644950,0
2004-01-26,34.659,35.24,34.239,35.208,5596410,0
2004-01-27,35.488,35.488,33.956,33.956,11167463,0
2004-01-28,33.668,34.024,32.797,32.972,9478034,0
2004-01-29,33.127,33.197,31.788,31.995,13110203,0
2004-01-30,31.904,32.493,31.897,32.35,10916799,0
2004-02-02,32.399,32.522,31.987,32.085,9403900,0
2004-02-03,32.078,32.078,31.647,31.904,9914157,0
2004-02-04,31.571,31.687,31.374,31.431,10221566,0
2004-02-05,31.391,31.942,31.175,31.605,9515707,0
2004-02-06,31.638,32.639,31.638,32.506,6314345,0
2004-02-09,32.493,32.583,32.102,32.166,3549344,0
2004-02-10,32.11,32.218,31.539,31.703,6919983,0
2004-02-11,31.605,32.699,31.48,32.699,7675111,0
2004-02-12,32.614,32.814,32.377,32.583,3738665,0
2004-02-13,32.506,32.738,32.012,32.06,4526630,0
2004-02-17,32.574,33.089,32.506,32.93,5723189,0
2004-02-18,32.805,32.938,32.407,32.674,3718141,0
2004-02-19,32.814,33.019,32.498,32.522,4048734,0
2004-02-20,32.522,32.574,31.514,31.811,6461164,0
2004-02-23,31.97,32.227,31.703,31.979,4333928,0
2004-02-24,31.802,32.095,31.62,31.764,3924611,0
2004-02-25,31.745,32.095,31.546,31.96,4692773,0
2004-02-26,31.887,32.531,31.827,32.283,4371355,0
2004-02-27,32.175,32.175,31.347,31.374,8917790,0
2004-03-01,31.472,32.135,31.406,31.818,5744681,0
2004-03-02,31.571,32.227,31.522,32.135,5474220,0
2004-03-03,32.135,32.377,31.987,32.018,4354211,0
2004-03-04,31.91,31.995,31.687,31.844,3199432,0
2004-03-05,31.514,31.926,31.455,31.628,6285848,0
2004-03-08,32.157,32.399,31.844,31.844,6881350,0
2004-03-09,31.987,32.292,31.455,31.638,6158826,0
2004-03-10,31.887,32.052,30.387,30.445,11410638,0
2004-03-11,30.37,30.848,30.03,30.297,9422011,0
2004-03-12,30.363,31.033,30.239,31.033,6841989,0
2004-03-15,30.685,30.918,30.502,30.635,6896322,0
2004-03-16,30.848,31.415,30.741,31.2,7480471,0
2004-03-17,31.282,32.085,31.264,31.979,6090728,0
2004-03-18,31.871,32.052,31.282,31.97,5907925,0
2004-03-19,31.97,32.251,31.554,31.598,5896819,0
2004-03-22,31.329,31.391,31.008,31.264,4718851,0
2004-03-23,31.347,31.788,31.255,31.406,5206171,0
2004-03-24,31.455,31.745,31.3,31.605,4164163,0
2004-03-25,31.679,31.97,31.455,31.951,4219223,0
2004-03-26,31.871,32.399,31.663,32.069,4612358,0
2004-03-29,32.485,33.003,32.485,32.912,6079862,0
2004-03-30,32.83,33.144,32.391,33.127,7243094,0
2004-03-31,32.905,33.064,32.664,32.738,3944895,0
2004-04-01,32.781,33.144,32.506,32.715,4140256,0
2004-04-02,33.226,33.769,32.946,33.626,6661597,0
2004-04-05,33.543,34.171,33.377,34.121,4099445,0
2004-04-06,33.956,34.489,33.916,34.33,5236357,0
2004-04-07,34.213,34.287,33.715,33.998,5788391,0
2004-04-08,34.247,34.446,33.875,33.948,2845171,0
2004-04-12,34.039,34.702,33.956,34.686,4222363,0
2004-04-13,34.728,34.852,33.707,33.964,6083241,0
2004-04-14,33.821,34.121,33.197,33.562,6177422,0
2004-04-15,33.642,33.939,33.253,33.459,4806028,0
2004-04-16,33.83,33.981,33.459,33.939,4225743,0
2004-04-19,33.939,33.939,33.419,33.543,3906980,0
2004-04-20,33.642,33.981,33.073,33.119,5522999,0
2004-04-21,33.127,33.616,32.475,33.575,7272795,0
2004-04-22,34.371,35.099,33.821,34.826,13054425,0
2004-04-23,34.826,34.916,33.858,33.939,8469593,0
2004-04-26,33.956,33.981,33.468,33.5,5973851,0
2004-04-27,33.668,33.956,33.5,33.875,5386317,0
2004-04-28,33.956,34.033,32.772,33.003,6648078,0
2004-04-29,33.253,33.253,31.879,32.127,8355615,0
2004-04-30,32.3,32.699,31.935,32.193,6761092,0
2004-05-03,32.26,33.003,32.242,32.871,4480263,0
2004-05-04,32.871,32.972,32.307,32.723,5027711,0
2004-05-05,32.707,32.781,32.383,32.63,4245302,0
2004-05-06,32.466,32.466,31.764,32.234,4603665,0
2004-05-07,32.052,32.522,31.926,31.935,5864457,0
2004-05-10,31.514,31.514,29.905,30.18,17156765,0
2004-05-11,30.338,30.479,30.107,30.268,9279534,0
2004-05-12,30.354,31.016,29.94,31,7584072,0
2004-05-13,30.842,31.329,30.587,30.918,5864215,0
2004-05-14,30.848,31.554,30.659,31.337,5861320,0
2004-05-17,30.769,30.834,30.107,30.453,6282708,0
2004-05-18,30.867,30.933,30.268,30.545,5729467,0
2004-05-19,30.848,31.157,30.463,30.562,6713038,0
2004-05-20,30.562,30.57,29.858,29.923,7700707,0
2004-05-21,30.047,30.261,29.822,30.247,5312424,0
2004-05-24,31.059,31.374,30.502,30.643,8669543,0
2004-05-25,30.562,30.926,30.387,30.918,6360467,0
2004-05-26,30.918,31.139,30.848,30.991,5006945,0
2004-05-27,31.157,31.663,30.91,31.132,5958153,0
2004-05-28,31.157,31.391,31.042,31.2,3452265,0
2004-06-01,31.2,31.605,31.083,31.455,4498378,0
2004-06-02,31.514,31.779,31.356,31.647,4957680,0
2004-06-03,31.489,31.613,31.098,31.123,4221877,0
2004-06-04,31.308,31.605,30.769,31.264,5744199,0
2004-06-07,31.554,32.202,31.539,32.175,4008402,0
2004-06-08,31.97,32.202,31.788,31.935,4738411,0
2004-06-09,31.879,31.951,31.192,31.224,5528548,0
2004-06-10,31.329,31.539,31.139,31.308,4039799,0
2004-06-14,31.308,31.308,30.894,30.957,2960121,0
2004-06-15,31.059,31.406,31.008,31.224,5759169,0
2004-06-16,31.231,31.308,30.603,30.651,6384617,0
2004-06-17,30.651,31.016,30.643,30.942,4908419,0
2004-06-18,30.834,31.042,30.695,30.817,8033232,0
2004-06-21,31.016,31.238,30.858,31.051,4017823,0
2004-06-22,31.472,31.745,31.098,31.745,5896092,0
2004-06-23,31.754,32.26,31.613,32.26,4967583,0
2004-06-24,32.359,32.881,32.316,32.756,7163404,0
2004-06-25,32.648,32.814,32.307,32.369,6234410,0
2004-06-28,32.522,32.62,31.951,32.085,4247960,0
2004-06-29,32.052,32.733,31.904,32.639,4607530,0
2004-06-30,32.63,32.965,32.3,32.898,6165108,0
2004-07-01,32.797,32.881,32.193,32.377,4351797,0
2004-07-02,32.377,32.377,31.638,31.771,4775362,0
2004-07-06,31.771,31.871,31.48,31.779,3908674,0
2004-07-07,31.671,32.118,31.571,32.095,3391172,0
2004-07-08,32.024,32.078,31.671,31.695,4083508,0
2004-07-09,31.926,32.15,31.802,31.917,4155954,0
2004-07-12,31.917,32.466,31.745,32.399,3515781,0
2004-07-13,32.118,32.847,32.118,32.823,4980142,0
2004-07-14,32.699,32.898,32.441,32.62,4643269,0
2004-07-15,32.62,32.972,32.583,32.881,3521571,0
2004-07-16,32.912,32.965,32.184,32.227,5121167,0
2004-07-19,32.227,32.549,32.06,32.377,4195554,0
2004-07-20,32.383,32.607,32.11,32.323,3430534,0
2004-07-21,32.493,32.797,31.695,31.871,5891021,0
2004-07-22,30.022,30.57,29.418,30.453,21536817,0
2004-07-23,30.453,30.712,30.006,30.321,9189221,0
2004-07-26,30.329,30.562,29.972,30.064,6010072,0
2004-07-27,30.064,30.091,29.607,29.891,8353923,0
2004-07-28,29.891,30.603,29.808,30.411,7659893,0
2004-07-29,30.627,30.751,30.254,30.618,4019997,0
2004-07-30,30.618,30.685,30.278,30.428,4187103,0
2004-08-02,30.329,30.428,30.13,30.268,5058867,0
2004-08-03,30.268,30.268,29.502,29.682,9185595,0
2004-08-04,29.816,29.891,29.607,29.69,7573930,0
2004-08-05,29.749,29.774,28.83,28.83,7252512,0
2004-08-06,28.64,29.361,28.368,29.087,11453139,0
2004-08-09,29.303,29.396,28.963,29.011,4033759,0
2004-08-10,29.011,29.535,28.92,29.511,4894655,0
2004-08-11,29.41,29.883,29.211,29.84,5203757,0
2004-08-12,29.607,29.808,29.511,29.717,7114866,0
2004-08-13,29.674,29.883,29.535,29.717,5288033,0
2004-08-16,29.717,30.18,29.518,30.18,5729950,0
2004-08-17,30.479,30.727,29.899,30.015,7400300,0
2004-08-18,29.914,30.139,29.83,30.022,5326669,0
2004-08-19,30.022,30.03,29.269,29.527,6405626,0
2004-08-20,29.404,30.056,29.404,29.914,4766667,0
2004-08-23,30.015,30.13,29.759,29.83,3038603,0
2004-08-24,30.578,30.578,30.18,30.297,6428566,0
2004-08-25,30.363,30.651,30.162,30.596,5032540,0
2004-08-26,30.596,30.685,30.338,30.517,3123121,0
2004-08-27,30.587,30.659,30.37,30.517,2459525,0
2004-08-30,30.453,30.453,29.914,29.914,3265356,0
2004-08-31,29.998,30.239,29.816,30.107,2794947,0
2004-09-01,30.18,30.419,30.006,30.073,3986430,0
2004-09-02,30.13,30.338,29.923,30.297,3993190,0
2004-09-03,30.436,30.603,30.297,30.463,3194603,0
2004-09-07,30.741,31.322,30.712,31.238,6870001,0
2004-09-08,31.157,31.247,31.016,31.139,3118052,0
2004-09-09,31.139,31.214,30.834,31.008,4304947,0
2004-09-10,31.139,31.139,30.627,31.098,3698580,0
2004-09-13,31.184,31.514,31.167,31.455,4554162,0
2004-09-14,31.472,31.472,31.157,31.356,3534616,0
2004-09-15,31.308,31.308,30.834,30.918,4046076,0
2004-09-16,30.918,31.224,30.858,30.991,2885018,0
2004-09-17,31.157,31.554,31.083,31.522,5960808,0
2004-09-20,31.347,31.72,31.308,31.423,3184943,0
2004-09-21,31.464,31.788,31.415,31.605,4114417,0
2004-09-22,31.514,31.514,31.083,31.207,4166094,0
2004-09-23,31.207,31.255,30.695,30.848,3949483,0
2004-09-24,30.727,31.167,30.727,30.957,3811111,0
2004-09-27,30.735,30.933,30.651,30.817,3064925,0
2004-09-28,30.867,32.26,30.867,31.844,11095984,0
2004-09-29,31.987,33.352,31.897,33.335,17151694,0
2004-09-30,33.295,33.668,33.064,33.32,10395435,0
2004-10-01,33.313,33.526,33.094,33.377,8754305,0
2004-10-04,33.444,33.948,33.444,33.642,6864206,0
2004-10-05,33.642,33.674,33.171,33.285,4960579,0
2004-10-06,33.285,33.543,33.188,33.543,4204974,0
2004-10-07,33.668,33.813,33.089,33.127,4883548,0
2004-10-08,33.135,33.226,32.797,32.921,3864966,0
2004-10-11,32.921,33.253,32.797,32.881,2311490,0
2004-10-12,32.79,33.226,32.506,33.019,4433661,0
2004-10-13,33.029,33.029,32.316,32.756,8844138,0
2004-10-14,32.756,33.102,32.485,32.921,6342115,0
2004-10-15,32.93,33.849,32.921,33.584,7363108,0
2004-10-18,33.552,33.609,33.197,33.592,5662090,0
2004-10-19,33.674,33.948,33.243,33.492,6275225,0
2004-10-20,33.592,33.849,33.171,33.459,6195535,0
2004-10-21,33.285,33.477,31.788,31.904,19642370,0
2004-10-22,32.316,32.715,32.012,32.024,10897000,0
2004-10-25,32.024,32.558,31.904,32.441,5292862,0
2004-10-26,32.383,32.93,32.383,32.881,5746614,0
2004-10-27,32.781,33.575,32.707,33.459,7301773,0
2004-10-28,33.295,33.402,32.733,32.938,7805272,0
2004-10-29,32.938,33.449,32.912,33.352,4674178,0
2004-11-01,33.5,33.916,33.41,33.893,6333901,0
2004-11-02,33.939,34.489,33.792,33.948,7339930,0
2004-11-03,34.785,34.984,34.604,34.884,8349579,0
2004-11-04,34.976,35.744,34.744,35.565,9242827,0
2004-11-05,35.696,36.376,35.589,36.101,9002065,0
2004-11-08,36.101,36.224,35.688,36.035,5048240,0
2004-11-09,35.943,36.664,35.91,36.574,6660391,0
2004-11-10,36.655,36.848,36.457,36.747,6388962,0
2004-11-11,36.848,37.27,36.822,37.204,5423749,0
2004-11-12,37.252,37.252,36.69,37.252,5629731,0
2004-11-15,37.195,37.543,37.018,37.135,5063933,0
2004-11-16,37.245,37.477,36.92,37.219,5588683,0
2004-11-17,37.642,37.874,37.335,37.635,4756527,0
2004-11-18,37.635,38.006,37.318,37.866,4307362,0
2004-11-19,37.866,37.866,37.309,37.342,4732859,0
2004-11-22,37.369,37.66,37.103,37.309,4457810,0
2004-11-23,37.849,37.997,37.279,37.642,6253487,0
2004-11-24,37.684,38.141,37.577,38.122,4436075,0
2004-11-26,38.196,38.463,38.141,38.429,1712850,0
2004-11-29,38.429,38.595,37.584,37.749,6312410,0
2004-11-30,37.6,38.006,37.352,37.908,5053066,0
2004-12-01,37.908,38.371,37.908,38.371,4028450,0
2004-12-02,38.371,38.371,37.707,37.99,4115626,0
2004-12-03,37.883,38.022,37.309,37.651,5927970,0
2004-12-06,37.66,37.849,37.435,37.501,3522055,0
2004-12-07,37.501,38.336,37.501,37.608,5466492,0
2004-12-08,37.608,37.707,37.279,37.526,4142186,0
2004-12-09,37.352,37.997,36.93,37.874,6405626,0
2004-12-10,37.874,38.141,37.684,37.941,3502254,0
2004-12-13,38.239,38.916,38.074,38.916,5604863,0
2004-12-14,38.908,39.025,38.239,38.801,5583126,0
2004-12-15,38.801,39.414,38.753,39.291,5172845,0
2004-12-16,39.299,39.646,38.884,39.257,5999929,0
2004-12-17,39.257,39.414,38.785,39.025,7204696,0
2004-12-20,39.299,39.464,38.968,39.067,3674433,0
2004-12-21,39.275,39.936,39.158,39.862,5214623,0
2004-12-22,39.979,40.35,39.862,40.234,4336102,0
2004-12-23,40.234,40.508,40.126,40.3,2629771,0
2004-12-27,40.369,40.575,39.712,39.797,2960604,0
2004-12-28,40.009,40.808,40.001,40.772,3384410,0
2004-12-29,40.582,40.88,40.5,40.772,3058649,0
2004-12-30,40.782,40.83,40.394,40.394,2893230,0
2004-12-31,40.394,40.582,40.244,40.386,1992490,0
2005-01-03,39.797,40.234,39.15,39.364,7599524,0
2005-01-04,39.77,39.877,38.643,38.935,9151547,0
2005-01-05,39.025,39.115,38.188,38.188,7163404,0
2005-01-06,38.265,39.158,38.188,38.753,7607252,0
2005-01-07,38.793,39.05,38.578,38.668,7021654,0
2005-01-10,38.719,38.801,38.265,38.312,5818334,0
2005-01-11,38.312,38.312,37.725,37.784,7118970,0
2005-01-12,38.097,38.304,37.577,38.257,10127386,0
2005-01-13,38.18,38.561,38.163,38.454,8092393,0
2005-01-14,38.711,38.943,38.504,38.793,4618395,0
2005-01-18,38.643,38.719,38.057,38.32,5583851,0
2005-01-19,38.22,38.381,37.889,37.899,7049664,0
2005-01-20,37.899,37.915,37.236,37.303,6167761,0
2005-01-21,37.245,37.666,36.755,36.957,8299347,0
2005-01-24,37.081,37.162,36.493,36.493,6802867,0
2005-01-25,36.747,37.477,36.493,37.477,7244061,0
2005-01-26,37.477,37.95,37.227,37.732,7671489,0
2005-01-27,36.192,36.539,35.779,35.826,26343569,0
2005-01-28,36.027,36.493,35.962,36.216,9872620,0
2005-01-31,36.441,37.128,36.299,36.896,8059794,0
2005-02-01,37.103,37.493,36.92,37.318,5783556,0
2005-02-02,37.309,37.874,37.09,37.691,8164840,0
2005-02-03,37.486,38.113,37.378,38.013,6310959,0
2005-02-04,38.013,38.172,37.676,38.057,7976481,0
2005-02-07,38.057,38.172,37.784,37.832,4487271,0
2005-02-08,37.849,38.022,37.526,37.883,4053563,0
2005-02-09,37.883,38.089,37.477,37.534,4583138,0
2005-02-10,37.684,38.265,37.642,38.122,3854577,0
2005-02-11,38.22,38.578,37.807,38.42,5623213,0
2005-02-14,38.57,38.587,38.048,38.188,2900714,0
2005-02-15,38.106,38.336,37.676,37.889,7625846,0
2005-02-16,37.784,38.436,37.725,38.32,5473977,0
2005-02-17,38.32,38.527,37.974,38.022,4128665,0
2005-02-18,38.022,38.032,37.569,37.617,5368933,0
2005-02-22,37.517,37.849,37.027,37.046,6170176,0
2005-02-23,37.227,37.584,37.128,37.459,3742772,0
2005-02-24,37.584,38.668,37.56,38.578,5488465,0
2005-02-25,38.546,39.464,38.411,39.266,7351520,0
2005-02-28,39.174,39.852,38.868,39.356,7959337,0
2005-03-01,39.322,40.415,39.106,40.324,11702108,0
2005-03-02,40.009,40.5,40.009,40.244,8164600,0
2005-03-03,40.244,40.516,39.83,40.476,6576112,0
2005-03-04,40.516,41.394,40.269,41.394,9775059,0
2005-03-07,41.37,41.37,40.808,40.956,5769313,0
2005-03-08,41.038,41.31,40.747,40.995,5992444,0
2005-03-09,40.79,40.83,40.069,40.093,6933023,0
2005-03-10,40.161,40.98,40.069,40.691,8460176,0
2005-03-11,40.691,41.237,40.516,40.995,6856957,0
2005-03-14,40.54,40.683,39.83,39.979,9944826,0
2005-03-15,40.069,40.307,39.877,40.069,6565489,0
2005-03-16,40.069,40.277,39.556,39.862,5378348,0
2005-03-17,39.92,40.269,39.904,40.093,4126975,0
2005-03-18,40.377,40.531,39.564,39.92,10698256,0
2005-03-21,39.92,40.184,39.671,39.83,4057185,0
2005-03-22,39.979,40.119,39.158,39.215,5608724,0
2005-03-23,39.24,39.331,38.737,38.776,6048708,0
2005-03-24,38.86,39.232,38.753,38.753,4404440,0
2005-03-28,38.759,39.15,38.519,39.016,5052100,0
2005-03-29,38.676,38.925,37.103,37.188,14860247,0
2005-03-30,37.459,37.981,37.435,37.883,7938087,0
2005-03-31,37.889,38.113,37.543,37.866,5506336,0
2005-04-01,38.097,38.196,37.195,37.335,7684525,0
2005-04-04,37.188,37.577,36.88,37.352,7854051,0
2005-04-05,37.452,37.517,36.995,37.418,5502229,0
2005-04-06,37.517,37.915,37.517,37.849,5549319,0
2005-04-07,37.807,38.04,37.642,37.925,4241437,0
2005-04-08,38.089,38.097,37.543,37.552,4361213,0
2005-04-11,37.486,37.732,37.309,37.342,4054288,0
2005-04-12,37.342,37.889,36.92,37.849,6008621,0
2005-04-13,37.784,37.784,36.583,36.69,7573200,0
2005-04-14,36.69,36.856,35.324,35.363,11844827,0
2005-04-15,35.363,35.408,34.338,34.561,11230249,0
2005-04-18,34.635,35.099,34.205,34.612,7553399,0
2005-04-19,34.951,35.478,34.951,35.184,8312147,0
2005-04-20,37.103,37.27,36.308,36.457,21290259,0
2005-04-21,36.566,37.227,36.234,37.128,11512540,0
2005-04-22,37.128,37.435,36.755,37.195,7703847,0
2005-04-25,37.459,37.99,37.309,37.732,7061979,0
2005-04-26,37.741,37.824,36.755,36.798,6866859,0
2005-04-27,36.631,36.631,35.744,36.457,9653112,0
2005-04-28,36.457,36.558,35.779,35.904,6877728,0
2005-04-29,36.277,36.539,35.628,36.457,6753121,0
2005-05-02,36.531,36.625,36.135,36.607,4354697,0
2005-05-03,36.607,36.714,36.118,36.269,6180561,0
2005-05-04,36.367,37.135,36.367,37.027,4707744,0
2005-05-05,37.027,37.378,36.98,37.204,5475183,0
2005-05-06,37.792,37.792,37.288,37.335,5604380,0
2005-05-09,37.335,37.56,37.252,37.388,3633622,0
2005-05-10,37.309,37.309,36.995,37.128,4974586,0
2005-05-11,37.188,37.732,36.896,37.642,5533141,0
2005-05-12,37.666,37.807,36.773,36.805,8861525,0
2005-05-13,36.805,37.36,36.664,36.856,7472504,0
2005-05-16,36.864,37.493,36.733,37.427,4565511,0
2005-05-17,37.526,38.122,37.309,38.08,5558739,0
2005-05-18,38.097,38.925,38.097,38.727,6019005,0
2005-05-19,38.711,38.844,38.429,38.719,3335385,0
2005-05-20,38.86,38.86,38.39,38.768,3210781,0
2005-05-23,38.737,39.232,38.737,38.943,3288538,0
2005-05-24,38.925,38.943,38.578,38.853,2658507,0
2005-05-25,38.635,38.685,38.15,38.289,4097031,0
2005-05-26,38.397,39.115,38.397,39.106,3133025,0
2005-05-27,39.091,39.158,38.759,39.058,2155733,0
2005-05-31,39.058,39.322,38.737,38.968,4282007,0
2005-06-01,38.908,39.979,38.844,39.546,6048470,0
2005-06-02,39.538,39.753,39.299,39.414,3282987,0
2005-06-03,39.356,39.588,38.827,38.908,3949244,0
2005-06-06,38.991,39.307,38.853,38.991,2922689,0
2005-06-07,39.016,39.712,38.96,39.15,3965419,0
2005-06-08,39.753,40.126,39.546,39.993,9507014,0
2005-06-09,40.152,40.824,40.086,40.359,6483866,0
2005-06-10,40.516,40.599,39.852,40.175,5973851,0
2005-06-13,40.184,41.011,40.027,40.408,5033023,0
2005-06-14,40.415,40.956,40.285,40.815,4599558,0
2005-06-15,40.815,40.98,40.324,40.824,3992467,0
2005-06-16,40.956,41.019,40.508,40.714,5022642,0
2005-06-17,40.995,41.759,40.79,41.494,9143577,0
2005-06-20,41.408,41.964,41.195,41.741,5128894,0
2005-06-21,41.908,42.645,41.883,42.322,8228837,0
2005-06-22,42.24,42.338,41.616,41.644,5300587,0
2005-06-23,41.616,41.616,40.722,40.772,7171373,0
2005-06-24,40.772,40.846,39.92,40.11,8484323,0
2005-06-27,40.11,40.582,39.762,40.136,4501033,0
2005-06-28,40.269,40.575,40.184,40.5,6560900,0
2005-06-29,40.5,40.808,39.961,40.018,7268691,0
2005-06-30,39.877,40.184,39.457,39.473,8104470,0
2005-07-01,39.654,39.797,39.556,39.73,5059589,0
2005-07-05,39.689,39.961,39.498,39.83,5324014,0
2005-07-06,39.588,39.788,39.275,39.464,6134436,0
2005-07-07,39.473,40.386,39.339,40.307,6772926,0
2005-07-08,40.486,41.178,40.269,40.872,7018267,0
2005-07-11,41.178,41.479,40.913,41.394,5634079,0
2005-07-12,41.394,41.402,40.747,40.98,9187046,0
2005-07-13,40.98,41.361,40.837,41.345,18960662,0
2005-07-14,41.578,42.322,40.995,42.24,8493141,0
2005-07-15,42.24,42.24,41.592,41.964,6193722,0
2005-07-18,42.032,42.57,41.999,42.088,5004047,0
2005-07-19,43.372,44.244,43.281,44.227,16639506,0
2005-07-20,43.97,44.391,43.25,44.06,12330213,0
2005-07-21,44.12,44.268,43.108,43.315,10046249,0
2005-07-22,43.688,43.763,42.868,43.406,6180561,0
2005-07-25,43.522,43.62,42.753,42.943,4599198,0
2005-07-26,43.068,43.257,42.745,42.918,3353499,0
2005-07-27,43.068,43.72,42.745,43.72,6533008,0
2005-07-28,43.896,45.221,43.728,45.097,9243554,0
2005-07-29,44.767,45.004,44.183,44.649,6546166,0
2005-08-01,44.89,45.097,44.516,44.74,3611643,0
2005-08-02,44.767,45.196,44.657,45.104,3683369,0
2005-08-03,44.914,45.104,44.705,45.045,3892612,0
2005-08-04,44.774,44.914,44.492,44.74,3456493,0
2005-08-05,44.723,44.847,44.252,44.4,3139541,0
2005-08-08,44.705,44.92,44.309,44.46,2466886,0
2005-08-09,44.723,45.055,44.45,45.004,2731674,0
2005-08-10,45.244,46.04,45.188,45.553,5233577,0
2005-08-11,45.679,45.966,45.41,45.966,3330435,0
2005-08-12,45.849,45.857,45.136,45.384,2954567,0
2005-08-15,45.723,45.849,45.188,45.768,2137744,0
2005-08-16,45.055,45.471,44.4,44.469,5955616,0
2005-08-17,44.391,44.599,44.093,44.276,2723949,0
2005-08-18,44.183,44.227,43.648,44.021,3386221,0
2005-08-19,44.227,45.509,44.011,45.401,4962148,0
2005-08-22,45.553,45.966,45.171,45.393,3851683,0
2005-08-23,45.427,45.691,44.937,45.295,2774177,0
2005-08-24,45.221,45.229,43.904,44.068,4618153,0
2005-08-25,44.076,44.757,44.06,44.227,3371371,0
2005-08-26,44.641,44.714,44.011,44.3,3230700,0
2005-08-29,44.021,44.641,43.935,44.476,2854593,0
2005-08-30,44.227,44.649,43.843,44.54,3305202,0
2005-08-31,44.815,46.089,44.624,45.956,7366735,0
2005-09-01,46.354,47.208,46.213,47.16,7757334,0
2005-09-02,47.372,48.697,47.208,48.242,8456071,0
2005-09-06,47.854,48.705,47.581,48.456,9404865,0
2005-09-07,48.823,48.973,48.433,48.921,5991598,0
2005-09-08,48.201,49.054,47.937,48.327,4805306,0
2005-09-09,48.661,48.823,48.375,48.749,3181806,0
2005-09-12,48.823,49.105,48.661,49.105,2943575,0
2005-09-13,49.13,49.593,48.774,49.196,4460707,0
2005-09-14,49.196,49.354,48.17,48.286,3610195,0
2005-09-15,48.308,48.474,47.504,47.822,4221999,0
2005-09-16,48.036,48.178,47.274,47.804,5883172,0
2005-09-19,47.786,48.135,46.906,47.183,4087490,0
2005-09-20,47.581,47.888,46.951,47.049,4534842,0
2005-09-21,46.961,47.688,46.677,47.3,5099194,0
2005-09-22,47.3,48.536,47.3,48.036,5143505,0
2005-09-23,48.35,48.948,48.162,48.797,3846128,0
2005-09-26,48.368,48.493,47.698,48.317,5652917,0
2005-09-27,48.368,48.839,47.953,48.634,4150761,0
2005-09-28,49.246,49.328,47.208,47.666,4671038,0
2005-09-29,47.673,48.234,47.434,48.027,3722727,0
2005-09-30,48.269,48.982,48.044,48.661,4827523,0
2005-10-03,48.665,49.054,48.493,48.873,3137608,0
2005-10-04,48.779,49.561,47.831,47.854,4397677,0
2005-10-05,47.04,47.755,46.554,46.564,6288145,0
2005-10-06,46.671,46.671,45.136,45.707,7655187,0
2005-10-07,45.982,47.124,45.966,46.892,4338274,0
2005-10-10,46.837,47.04,45.617,46.023,3976893,0
2005-10-11,46.264,46.827,45.966,46.016,3978821,0
2005-10-12,46.089,46.572,45.128,45.354,6454285,0
2005-10-13,45.188,45.517,44.13,44.723,7409838,0
2005-10-14,45.055,45.477,45.004,45.338,5233216,0
2005-10-17,45.715,45.875,45.112,45.577,3968560,0
2005-10-18,45.446,45.454,44.682,44.69,4234316,0
2005-10-19,44.697,45.924,44.169,45.908,3827051,0
2005-10-20,45.698,46.792,44.217,44.749,5068523,0
2005-10-21,40.8,41.759,39.961,40.516,32956751,0
2005-10-24,40.995,41.7,40.956,41.667,10338322,0
2005-10-25,41.767,41.925,41.394,41.652,8366116,0
2005-10-26,41.66,42.364,41.38,41.866,5645187,0
2005-10-27,41.785,41.908,41.202,41.327,6382077,0
2005-10-28,41.532,42.535,41.253,42.295,5202545,0
2005-10-31,43.068,44.021,42.803,43.556,7969482,0
2005-11-01,43.566,44.044,43.356,43.665,7895946,0
2005-11-02,43.772,44.74,43.737,44.469,5156183,0
2005-11-03,44.806,45.144,44.268,44.293,7481799,0
2005-11-04,44.523,44.674,44.227,44.351,3870878,0
2005-11-07,44.516,45.269,44.227,44.928,3855547,0
2005-11-08,44.928,45.295,44.5,44.928,4349382,0
2005-11-09,44.937,45.171,44.599,44.806,3403971,0
2005-11-10,44.667,45.477,44.577,45.295,3549344,0
2005-11-11,45.401,45.543,44.956,45.446,2260417,0
2005-11-14,45.384,45.956,45.238,45.908,3626980,0
2005-11-15,45.884,46.346,45.867,46.298,4736721,0
2005-11-16,46.298,47.424,46.298,46.987,5527466,0
2005-11-17,47.191,47.621,46.862,47.596,5191558,0
2005-11-18,48.036,48.036,47.101,47.443,4920372,0
2005-11-21,47.292,47.879,46.951,47.795,3218993,0
2005-11-22,47.795,48.779,47.54,48.665,3884160,0
2005-11-23,48.536,48.541,47.92,48.044,3276827,0
2005-11-25,48.054,48.433,47.945,47.996,984652,0
2005-11-28,48.019,48.219,47.308,47.581,2657417,0
2005-11-29,47.581,47.871,47.16,47.292,4337790,0
2005-11-30,47.416,48.027,47.372,47.854,3260405,0
2005-12-01,48.036,48.89,47.902,48.867,3781651,0
2005-12-02,48.779,49.237,48.368,48.705,2731313,0
2005-12-05,48.573,48.982,47.888,48.308,3853613,0
2005-12-06,48.242,49.105,48.027,48.697,3247247,0
2005-12-07,48.697,48.929,47.621,47.854,3713312,0
2005-12-08,47.729,48.193,47.265,47.487,3397452,0
2005-12-09,47.698,48.375,47.464,48.111,2757757,0
2005-12-12,48.054,48.483,48.036,48.062,1668419,0
2005-12-13,47.979,49.213,47.871,48.839,3224547,0
2005-12-14,48.643,48.867,48.118,48.661,2866183,0
2005-12-15,48.903,49.278,48.549,48.625,3085448,0
2005-12-16,48.867,49.487,48.715,49.394,6165108,0
2005-12-19,48.573,48.867,46.677,47.067,6825084,0
2005-12-20,47.208,47.804,46.862,46.995,4211495,0
2005-12-21,47.292,47.822,47.009,47.274,3471223,0
2005-12-22,47.54,48.625,47.473,48.41,3744222,0
2005-12-23,48.418,48.74,48.234,48.456,1608044,0
2005-12-27,48.466,49.189,47.937,47.945,2587510,0
2005-12-28,48.077,48.193,47.514,47.902,2673115,0
2005-12-29,47.953,48.689,47.937,48.153,1955903,0
2005-12-30,47.911,48.118,47.68,47.846,2472201,0
2006-01-03,47.929,48.127,47.248,47.871,4464453,0
2006-01-04,47.996,49.22,47.666,49.13,5526622,0
2006-01-05,48.882,49.576,48.867,49.091,5500902,0
2006-01-06,49.253,50.32,49.179,50.067,6873018,0
2006-01-09,50.067,51.084,50.067,50.976,5323292,0
2006-01-10,50.809,50.952,50.22,50.77,3849386,0
2006-01-11,50.415,51.051,50.273,50.793,3327176,0
2006-01-12,50.71,51.894,50.611,51.524,6425547,0
2006-01-13,51.368,51.754,51.243,51.622,2338417,0
2006-01-17,51.092,52.293,51.06,52.145,4374739,0
2006-01-18,51.648,51.948,51.099,51.243,4408787,0
2006-01-19,51.39,52.178,51.266,51.769,2868355,0
2006-01-20,51.769,51.769,50.091,50.337,5362289,0
2006-01-23,50.314,50.885,49.906,50.553,3267892,0
2006-01-24,50.345,51.234,50.314,50.809,3974355,0
2006-01-25,50.934,52.386,50.611,51.406,5762311,0
2006-01-26,52.427,54.191,51.597,53.973,12458320,0
2006-01-27,54.579,56.624,53.957,55.929,9161689,0
2006-01-30,55.099,56.417,54.919,55.498,6130333,0
2006-01-31,55.49,56.459,55.19,56.237,6827739,0
2006-02-01,56.4,57.427,56.237,57.346,5826303,0
2006-02-02,56.939,57.231,56.31,56.642,5560790,0
2006-02-03,56.485,57.121,56.11,56.427,4261963,0
2006-02-06,56.734,56.997,56.32,56.9,4522890,0
2006-02-07,56.567,56.598,55.431,55.621,5926034,0
2006-02-08,56.11,57.055,55.787,56.988,4307244,0
2006-02-09,57.148,57.767,56.509,56.689,4850100,0
2006-02-10,56.444,57.037,56.137,56.939,3824997,0
2006-02-13,56.567,57.195,56.218,56.831,3427150,0
2006-02-14,57.148,58.315,56.509,58.159,5472166,0
2006-02-15,57.917,59.343,57.893,59.298,5180694,0
2006-02-16,59.456,59.631,59.126,59.597,4205823,0
2006-02-17,59.631,59.955,59.39,59.674,5756758,0
2006-02-21,59.631,60.283,59.367,60.119,4777533,0
2006-02-22,60.119,61.063,60.079,60.509,6679471,0
2006-02-23,60.518,60.535,59.55,59.922,6005850,0
2006-02-24,60.047,60.393,59.433,60.211,3527609,0
2006-02-27,60.708,61.279,60.457,60.874,3884646,0
2006-02-28,60.543,60.758,59.964,60.527,5353112,0
2006-03-01,60.568,62.068,60.412,61.612,5045823,0
2006-03-02,61.403,61.8,61.131,61.569,2713927,0
2006-03-03,61.578,62.531,61.378,61.79,4101014,0
2006-03-06,61.809,62.016,60.047,60.644,6636364,0
2006-03-07,60.465,61.304,59.805,60.492,5921932,0
2006-03-08,60.492,60.5,58.257,59.964,9328436,0
2006-03-09,59.985,60.063,59.011,59.135,6159792,0
2006-03-10,59.093,59.639,58.289,58.763,7199749,0
2006-03-13,59.175,59.425,58.627,58.802,4107051,0
2006-03-14,58.802,59.864,58.802,59.583,4888375,0
2006-03-15,59.722,61.867,59.583,61.528,6288746,0
2006-03-16,62.058,62.44,61.603,62.033,6999555,0
2006-03-17,62.595,63.235,61.659,63.136,8470679,0
2006-03-20,63.673,63.864,62.637,62.819,5092791,0
2006-03-21,62.86,63.168,61.445,61.544,5547267,0
2006-03-22,61.04,63.315,61.04,63.119,4390071,0
2006-03-23,63.277,63.949,62.737,63.158,5885948,0
2006-03-24,63.158,63.491,62.257,62.531,5202306,0
2006-03-27,62.844,63.077,62.14,62.432,3113946,0
2006-03-28,62.572,63.136,61.874,62.007,4493548,0
2006-03-29,60.666,61.271,60.088,61.015,7788848,0
2006-03-30,60.998,61.578,59.764,59.964,6378096,0
2006-03-31,59.964,60.003,59.052,59.473,5193613,0
2006-04-03,60.219,62.514,60.097,60.874,7105569,0
2006-04-04,61.37,62.548,60.866,62.364,5561391,0
2006-04-05,62.531,63.068,61.781,62.779,5745402,0
2006-04-06,62.531,63.009,62.122,62.655,4442475,0
2006-04-07,62.611,62.986,61.835,62.05,5147128,0
2006-04-10,62.058,62.878,62.05,62.487,4876056,0
2006-04-11,63.127,63.557,62.531,63.491,6429775,0
2006-04-12,63.64,64.806,63.64,64.468,7743085,0
2006-04-13,63.939,64.41,63.284,63.724,5082046,0
2006-04-17,64.178,65.263,63.183,63.315,6591685,0
2006-04-18,63.814,65.512,63.624,65.354,9299818,0
2006-04-19,65.47,66.216,64.89,65.404,5610899,0
2006-04-20,65.419,65.693,63.978,64.577,4648944,0
2006-04-21,65.8,66.256,64.269,64.492,8321085,0
2006-04-24,64.806,66.024,63.548,64.088,13546810,0
2006-04-25,64.002,64.002,61.927,62.058,9099871,0
2006-04-26,62.993,63.606,62.619,62.903,5569484,0
2006-04-27,62.107,62.655,61.163,62.165,7185982,0
2006-04-28,62.531,63.027,62.199,62.729,5330653,0
2006-05-01,63.11,63.449,62.454,62.637,5075406,0
2006-05-02,62.895,64.319,62.795,64.17,4651600,0
2006-05-03,64.56,64.793,63.439,64.683,4394661,0
2006-05-04,65.016,65.535,64.864,65.272,4393332,0
2006-05-05,65.909,66.994,65.761,66.239,7237660,0
2006-05-08,66.247,66.356,65.354,66.173,3281536,0
2006-05-09,66.256,67.2,66.247,67.2,3585083,0
2006-05-10,67.409,67.94,66.464,67.061,4791663,0
2006-05-11,67.061,67.334,65.709,65.941,5272577,0
2006-05-12,65.636,65.844,64.338,64.445,5492209,0
2006-05-15,64.445,64.518,63.127,64.162,5852867,0
2006-05-16,64.569,65.404,63.872,64.054,4525181,0
2006-05-17,63.27,63.904,62.122,62.868,7029740,0
2006-05-18,63.019,63.315,61.578,61.8,7558714,0
2006-05-19,62.107,62.182,59.714,60.276,12425719,0
2006-05-22,59.631,60.775,59.589,60.351,8734261,0
2006-05-23,61.046,61.909,61.015,61.054,6886661,0
2006-05-24,60.79,62.282,59.779,60.946,7699619,0
2006-05-25,61.054,61.353,59.993,61.254,4538464,0
2006-05-26,61.493,61.967,60.732,61.634,3316310,0
2006-05-30,61.641,61.65,59.681,59.764,4980866,0
2006-05-31,60.111,60.807,59.135,60.42,4848289,0
2006-06-01,60.219,60.85,59.515,60.699,3512516,0
2006-06-02,60.916,60.916,59.74,60.3,4501638,0
2006-06-05,60.292,60.3,56.988,57.42,8267108,0
2006-06-06,57.354,57.991,56.4,56.716,10537549,0
2006-06-07,56.9,56.939,55.002,55.274,11789285,0
2006-06-08,54.993,55.936,53.346,55.398,14365564,0
2006-06-09,56.227,57.186,55.74,55.92,9563884,0
2006-06-12,56.65,56.65,54.712,54.927,7610029,0
2006-06-13,54.357,55.905,54.174,54.934,7524667,0
2006-06-14,54.618,55.971,54.579,55.888,6419389,0
2006-06-15,56.734,58.845,56.734,58.681,10143687,0
2006-06-16,58.681,59.11,58.265,58.432,8207466,0
2006-06-19,58.802,59.175,57.562,57.932,6432430,0
2006-06-20,58.289,59.333,58.141,58.794,6468533,0
2006-06-21,58.794,60.832,58.785,60.019,6643365,0
2006-06-22,60.126,60.178,59.1,59.864,4023978,0
2006-06-23,59.674,60.658,58.926,59.748,4022170,0
2006-06-26,59.964,60.428,59.283,60.028,3044037,0
2006-06-27,59.298,60.434,59.233,59.343,3122761,0
2006-06-28,59.35,60.402,59.143,60.219,3514204,0
2006-06-29,60.337,61.859,60.194,61.62,6128160,0
2006-06-30,62.077,62.077,60.807,61.685,4713419,0
2006-07-03,62.05,62.47,61.685,61.927,2304127,0
2006-07-05,61.04,61.122,60.359,60.568,6071289,0
2006-07-06,60.56,61.487,60.42,60.998,3808336,0
2006-07-07,60.79,61.239,59.931,60.111,3999231,0
2006-07-10,60.254,61.37,60.047,60.683,3146067,0
2006-07-11,60.69,60.963,60.119,60.79,4077589,0
2006-07-12,60.475,60.625,58.919,59.059,4680822,0
2006-07-13,58.853,58.862,57.685,57.727,5922291,0
2006-07-14,57.976,58.214,56.98,57.303,6709655,0
2006-07-17,57.303,58.123,57.148,57.303,6874468,0
2006-07-18,57.642,58.098,56.367,57.535,5854435,0
2006-07-19,57.535,59.456,56.633,58.903,6709655,0
2006-07-20,59.11,59.523,56.831,57.213,8712649,0
2006-07-21,58.802,58.886,55.573,56.608,17413707,0
2006-07-24,57.518,58.44,56.5,58.405,8614726,0
2006-07-25,58.389,58.819,57.42,58.52,6598811,0
2006-07-26,58.611,58.746,57.808,58.084,4258463,0
2006-07-27,58.389,60.145,58.173,58.571,7344154,0
2006-07-28,59.052,59.39,58.307,58.978,3654509,0
2006-07-31,58.802,59.35,58.347,58.693,4123233,0
2006-08-01,58.074,58.331,57.248,57.735,5449223,0
2006-08-02,57.909,58.978,57.909,58.597,3674072,0
2006-08-03,58.182,60.377,57.909,60.236,5915892,0
2006-08-04,60.85,61.353,59.83,60.527,6272444,0
2006-08-07,60.568,61.222,60.07,60.607,4676595,0
2006-08-08,60.615,60.814,59.025,59.298,4998613,0
2006-08-09,59.879,59.922,56.65,56.749,10029588,0
2006-08-10,56.939,57.18,56.367,56.583,8131393,0
2006-08-11,56.444,56.5,54.787,55.514,8460300,0
2006-08-14,55.986,56.822,54.263,54.628,10050232,0
2006-08-15,55.043,55.87,54.579,55.83,8297176,0
2006-08-16,56.459,57.602,56.038,57.239,8179935,0
2006-08-17,57.239,58.01,56.939,57.445,4512746,0
2006-08-18,57.767,57.767,56.061,56.576,7022015,0
2006-08-21,56.576,56.675,55.994,56.525,4729482,0
2006-08-22,56.666,57.231,56.409,56.734,4448630,0
2006-08-23,56.939,57.322,55.558,55.665,5471680,0
2006-08-24,55.665,55.672,53.626,54.247,10755490,0
2006-08-25,54.247,55.043,54.042,54.654,4786831,0
2006-08-28,54.77,55.482,54.511,54.719,4635543,0
2006-08-29,54.886,55.052,53.926,54.205,5931715,0
2006-08-30,53.916,54.439,53.684,53.884,5119595,0
2006-08-31,54.084,55.127,53.791,54.951,7708678,0
2006-09-01,55.216,56.153,54.618,55.714,6866376,0
2006-09-05,57.024,57.867,56.284,57.71,10258271,0
2006-09-06,57.155,58.307,57.155,57.256,6742378,0
2006-09-07,56.689,56.856,56.069,56.119,6274138,0
2006-09-08,56.4,56.485,55.714,55.755,5207498,0
2006-09-11,55.498,55.498,54.113,54.257,9498919,0
2006-09-12,54.455,54.694,53.503,53.957,14042337,0
2006-09-13,53.966,55.605,53.95,54.934,8610018,0
2006-09-14,54.934,55.216,54.205,54.257,4224534,0
2006-09-15,54.911,54.911,54.075,54.191,7703603,0
2006-09-18,54.257,55.986,54.247,55.482,6827863,0
2006-09-19,55.945,55.986,54.571,55.127,4765097,0
2006-09-20,55.449,55.698,54.538,54.563,5844654,0
2006-09-21,54.968,54.985,53.196,53.453,10810787,0
2006-09-22,53.453,53.561,51.423,51.985,13354952,0
2006-09-25,52.152,53.751,51.979,53.278,9272654,0
2006-09-26,53.302,55.117,53.246,54.579,9111096,0
2006-09-27,54.579,55.368,53.95,54.396,5929296,0
2006-09-28,54.364,55.152,53.973,55.152,7074659,0
2006-09-29,55.49,55.54,54.455,54.495,5088203,0
2006-10-02,54.205,55.061,54.084,54.131,5133239,0
2006-10-03,54.14,54.421,53.41,53.926,6724386,0
2006-10-04,52.848,54.281,52.59,54.281,8303694,0
2006-10-05,54.166,56.988,54.084,56.515,14729244,0
2006-10-06,55.913,56.409,55.108,56.361,7942435,0
2006-10-09,56.153,57.932,56.137,57.064,8194540,0
2006-10-10,57.395,57.486,56.725,57.195,5597495,0
2006-10-11,56.98,56.988,55.92,56.583,4099445,0
2006-10-12,56.9,57.693,56.783,57.354,5206529,0
2006-10-13,57.518,57.518,56.882,57.213,4175270,0
2006-10-16,57.42,58.182,57.148,57.917,8049045,0
2006-10-17,57.71,58.074,56.791,57.893,7226795,0
2006-10-18,58.602,58.737,56.9,57.213,7827006,0
2006-10-19,56.89,57.269,56.392,57.162,5957670,0
2006-10-20,51.315,51.58,48.715,48.867,81784363,0
2006-10-23,49.694,50.212,48.997,50.042,26540502,0
2006-10-24,50.77,51.183,50.298,50.463,14054047,0
2006-10-25,50.719,51.423,50.337,51.273,13954554,0
2006-10-26,51.929,51.992,51.438,51.638,12682416,0
2006-10-27,51.638,51.638,50.701,50.747,10906659,0
2006-10-30,50.663,50.677,50.095,50.32,6475775,0
2006-10-31,50.522,50.629,49.975,50.281,8338108,0
2006-11-01,50.281,50.539,49.742,50.104,10831437,0
2006-11-02,50.104,50.621,49.898,50.158,9514377,0
2006-11-03,50.212,50.463,49.898,50.049,7831834,0
2006-11-06,50.023,50.184,49.428,49.569,11465332,0
2006-11-07,49.668,50.023,49.576,49.626,9012211,0
2006-11-08,49.626,50.023,49.313,49.775,13809426,0
2006-11-09,49.951,50.023,48.867,49.028,9190064,0
2006-11-10,49.237,49.435,48.858,49.363,7146620,0
2006-11-13,49.081,49.868,49.064,49.295,6152428,0
2006-11-14,49.607,50.059,49.411,49.992,7493994,0
2006-11-15,50.104,51.07,49.997,50.893,10359934,0
2006-11-16,51.06,51.438,50.778,50.828,5807588,0
2006-11-17,50.828,50.828,50.067,50.472,9574387,0
2006-11-20,50.112,50.586,50.104,50.444,4496446,0
2006-11-21,50.149,51.68,49.859,51.508,10765873,0
2006-11-22,52.118,52.26,51.251,52.001,8440617,0
2006-11-24,51.722,52.449,51.448,52.071,3564193,0
2006-11-27,51.847,52.335,51.225,51.323,6984703,0
2006-11-28,51.142,51.315,50.193,51.018,8013431,0
2006-11-29,51.39,51.73,51.099,51.397,4337550,0
2006-11-30,51.473,51.929,51.025,51.375,4775844,0
2006-12-01,51.714,51.714,49.942,50.677,8548561,0
2006-12-04,50.845,51.174,50.479,50.925,5856370,0
2006-12-05,50.934,51.761,50.845,51.473,5407691,0
2006-12-06,51.597,52.26,51.383,52.218,7305156,0
2006-12-07,52.386,52.962,51.97,52.178,6490143,0
2006-12-08,52.178,52.906,52.178,52.51,4864109,0
2006-12-11,52.674,52.726,51.886,52.235,5620196,0
2006-12-12,52.178,52.427,50.984,51.58,8087686,0
2006-12-13,51.746,51.761,50.762,50.925,6038807,0
2006-12-14,51.092,51.739,50.943,51.448,6462616,0
2006-12-15,51.877,51.964,51.142,51.199,6947880,0
2006-12-18,51.491,51.841,51.07,51.282,6274138,0
2006-12-19,50.909,51.35,50.646,50.952,5197840,0
2006-12-20,50.853,51.259,50.437,50.828,6667757,0
2006-12-21,50.646,50.961,50.006,50.363,3897684,0
2006-12-22,50.363,50.429,49.983,50.184,3206556,0
2006-12-26,50.104,50.629,50.095,50.437,2324533,0
2006-12-27,50.522,51,50.437,50.909,3322587,0
2006-12-28,50.837,51.225,50.747,50.778,2883086,0
2006-12-29,50.621,51.06,50.569,50.793,2853504,0
2007-01-03,51.108,51.606,50.273,50.655,7398490,0
2007-01-04,50.728,50.754,49.975,50.522,4805911,0
2007-01-05,50.329,50.454,49.652,49.874,7566682,0
2007-01-08,49.767,50.168,49.576,49.933,4760749,0
2007-01-09,50.075,50.273,49.694,50.203,4689878,0
2007-01-10,49.851,50.015,49.569,49.959,7998939,0
2007-01-11,49.808,50.175,49.607,49.694,8776160,0
2007-01-12,49.411,49.607,49.028,49.479,7656517,0
2007-01-16,49.586,49.635,48.948,49.064,8093242,0
2007-01-17,49.162,50.256,49.073,49.616,8171964,0
2007-01-18,49.363,49.942,49.363,49.607,8244169,0
2007-01-19,49.775,49.859,49.097,49.172,6447880,0
2007-01-22,49.172,49.303,48.019,48.178,11895662,0
2007-01-23,48.393,49.328,48.178,49.328,9984186,0
2007-01-24,49.517,49.792,48.903,49.47,9232929,0
2007-01-25,49.569,49.792,49.179,49.385,8825181,0
2007-01-26,50.728,50.87,50.104,50.594,14812432,0
2007-01-29,50.762,51.59,50.578,51.099,11601891,0
2007-01-30,51.473,52.31,51.315,52.078,10796059,0
2007-01-31,52.293,53.287,52.161,53.063,11612397,0
2007-02-01,53.666,54.042,53.379,53.826,12403624,0
2007-02-02,53.834,54.14,53.462,54.042,7209526,0
2007-02-05,54.042,54.084,53.262,53.41,6343081,0
2007-02-06,53.417,53.791,53.269,53.355,5883896,0
2007-02-07,53.751,54.579,53.542,54.364,7904161,0
2007-02-08,54.315,54.538,53.719,54.357,5467938,0
2007-02-09,54.654,54.654,53.577,53.666,6732838,0
2007-02-12,53.626,53.981,53.237,53.503,5977554,0
2007-02-13,53.586,53.981,53.262,53.612,5995087,0
2007-02-14,54.205,55.061,53.973,54.793,9050178,0
2007-02-15,56.32,56.485,55.49,56.003,11550818,0
2007-02-16,56.144,56.352,55.74,56.046,5131430,0
2007-02-20,55.936,56.32,55.498,56.259,8408863,0
2007-02-21,55.977,56.617,55.763,56.492,8723997,0
2007-02-22,56.525,56.675,55.763,56.137,6024319,0
2007-02-23,55.913,56.038,55.548,55.706,4560678,0
2007-02-26,55.913,56.127,55.548,55.706,4817993,0
2007-02-27,54.703,54.801,52.599,53.692,12945752,0
2007-02-28,53.561,53.884,52.187,53.364,11537417,0
2007-03-01,53.246,53.246,51.97,52.923,9651860,0
2007-03-02,52.51,53.139,52.127,52.209,7288977,0
2007-03-05,51.778,52.84,51.631,52.317,8100716,0
2007-03-06,52.642,53.112,52.335,52.69,6472517,0
2007-03-07,52.782,53.542,52.698,53.196,6380388,0
2007-03-08,53.471,53.826,53.006,53.255,5078546,0
2007-03-09,53.387,53.666,53.015,53.337,3944652,0
2007-03-12,53.255,53.742,52.698,53.48,5975662,0
2007-03-13,53.095,53.542,52.325,52.458,7600494,0
2007-03-14,52.351,52.822,51.832,52.707,7983368,0
2007-03-15,52.582,52.931,52.317,52.558,5490757,0
2007-03-16,52.773,53.095,52.093,52.31,6325822,0
2007-03-19,53.542,53.626,52.914,53.146,6128762,0
2007-03-20,53.146,53.981,53.015,53.719,5712076,0
2007-03-21,53.916,55.034,53.826,54.836,7082053,0
2007-03-22,55.175,55.383,54.611,55.108,5643749,0
2007-03-23,55.198,55.847,55.159,55.389,4775840,0
2007-03-26,55.862,56.086,54.878,55.359,9231328,0
2007-03-27,54.919,55.522,54.778,55.389,5152803,0
2007-03-28,55.117,55.274,54.455,54.86,5418193,0
2007-03-29,55.216,55.415,54.357,54.82,4530014,0
2007-03-30,55.243,56.061,55.198,55.514,7504867,0
2007-04-02,55.522,55.613,54.679,55.283,5937146,0
2007-04-03,55.665,56.069,55.359,55.688,6109509,0
2007-04-04,55.688,56.119,55.431,55.888,3930890,0
2007-04-05,55.888,56.32,55.823,56.013,4386098,0
2007-04-09,56.119,56.476,55.558,55.77,4564847,0
2007-04-10,55.656,55.945,54.993,55.449,4467450,0
2007-04-11,55.49,55.63,54.703,54.951,4563738,0
2007-04-12,54.744,55.283,54.547,55.19,4851124,0
2007-04-13,55.449,55.514,54.934,55.314,4165236,0
2007-04-16,55.514,55.763,55.052,55.408,6189647,0
2007-04-17,55.49,56.119,55.324,56.038,9561342,0
2007-04-18,56.659,57.86,56.659,57.453,11433481,0
2007-04-19,56.9,57.088,56.384,56.831,8406549,0
2007-04-20,59.657,60.319,58.564,59.482,22958874,0
2007-04-23,59.796,60.457,59.416,59.508,12990565,0
2007-04-24,59.55,60.412,59.49,60.3,8259689,0
2007-04-25,60.457,60.866,59.639,60.651,7004838,0
2007-04-26,60.5,60.741,60.135,60.457,5401308,0
2007-04-27,60.126,61.37,60.047,61.089,7858615,0
2007-04-30,60.925,61.222,60.054,60.145,6303930,0
2007-05-01,60.126,60.715,59.448,59.886,6380985,0
2007-05-02,60.715,61.528,60.582,60.79,5208207,0
2007-05-03,60.715,61.03,60.368,60.758,4979901,0
2007-05-04,61.122,61.436,60.319,60.543,4185469,0
2007-05-07,60.42,60.807,59.946,60.185,4385830,0
2007-05-08,60.047,61.163,59.83,60.814,5491969,0
2007-05-09,60.79,61.918,60.708,61.909,6824028,0
2007-05-10,61.709,62.033,60.799,61.131,5473759,0
2007-05-11,61.37,62.115,61.163,62.016,6699973,0
2007-05-14,62.115,63.323,61.781,63.191,9711718,0
2007-05-15,62.969,63.64,62.77,62.953,6778539,0
2007-05-16,63.359,63.598,62.224,62.903,7120693,0
2007-05-17,62.265,62.282,61.163,61.984,8966693,0
2007-05-18,62.122,62.322,61.677,61.927,6264842,0
2007-05-21,61.927,62.33,61.553,61.991,5356496,0
2007-05-22,61.991,62.719,61.933,62.538,5033387,0
2007-05-23,62.844,63.978,62.786,62.969,6857031,0
2007-05-24,62.969,63.756,62.182,62.47,7626203,0
2007-05-25,62.423,63.433,62.407,62.702,4029657,0
2007-05-29,62.795,63.199,62.347,62.737,4604456,0
2007-05-30,62.448,65.132,62.364,64.997,10298810,0
2007-05-31,65.096,65.339,64.499,65.08,6927495,0
2007-06-01,65.302,65.809,64.383,64.716,7883438,0
2007-06-04,64.591,64.94,64.194,64.84,3879090,0
2007-06-05,64.699,65.329,64.436,65.139,4202516,0
2007-06-06,64.699,65.528,64.6,65.165,6510231,0
2007-06-07,64.953,65.658,63.855,64.029,7688572,0
2007-06-08,63.971,65.08,63.814,65.032,6094403,0
2007-06-11,64.864,65.809,64.65,65.222,4460286,0
2007-06-12,64.848,65.701,64.617,64.665,5528708,0
2007-06-13,64.979,66.233,64.609,66.199,9613264,0
2007-06-14,65.826,67.083,65.826,66.86,7471102,0
2007-06-15,67.54,67.581,67.083,67.178,7093615,0
2007-06-18,67.178,68.021,67.136,67.787,5491912,0
2007-06-19,67.787,68.575,67.565,68.32,4892844,0
2007-06-20,68.642,68.651,67.3,67.4,5023849,0
2007-06-21,67.093,67.607,66.441,67.474,6353310,0
2007-06-22,67.474,67.905,66.896,67.002,6199154,0
2007-06-25,66.795,67.565,66.378,66.835,5296242,0
2007-06-26,67.044,67.2,66.423,66.495,6227772,0
2007-06-27,66.273,66.495,64.963,65.852,9484070,0
2007-06-28,65.884,65.95,65.139,65.504,5718482,0
2007-06-29,65.445,65.718,64.211,64.848,9071857,0
2007-07-02,65.096,66.977,65.023,66.628,5876320,0
2007-07-03,65.586,65.586,64.269,64.591,7566883,0
2007-07-05,64.6,64.917,63.904,64.178,5325102,0
2007-07-06,64.401,65.544,64.269,65.272,5713287,0
2007-07-09,65.629,66.911,65.495,66.119,7423483,0
2007-07-10,66.273,67.781,66.256,67.269,12088633,0
2007-07-11,67.416,68.392,67.269,68.053,8028038,0
2007-07-12,68.724,69.693,68.053,69.645,8648383,0
2007-07-13,70.316,71.143,70.126,70.506,7648548,0
2007-07-16,71.202,71.633,70.612,71.143,7284109,0
2007-07-17,71.431,72.054,71.216,71.614,6854787,0
2007-07-18,71.208,72.035,70.257,71.418,8468935,0
2007-07-19,71.857,72.054,70.92,72.035,7554894,0
2007-07-20,66.048,68.907,64.815,68.907,46570074,0
2007-07-23,68.302,68.733,67.409,67.911,12159096,0
2007-07-24,67.767,68.221,67.011,67.633,9988789,0
2007-07-25,67.93,67.954,65.892,66.672,11357759,0
2007-07-26,65.826,66.944,63.606,64.84,13956472,0
2007-07-27,65.178,66.239,62.322,62.96,15034438,0
2007-07-30,63.763,64.391,62.673,63.806,8166892,0
2007-07-31,64.691,66.007,64.492,65.263,13315696,0
2007-08-01,65.105,66.487,64.665,66.362,12351062,0
2007-08-02,66.464,66.919,65.428,66.811,8006876,0
2007-08-03,66.349,67.425,65.362,65.396,9433438,0
2007-08-06,65.428,67.178,64.311,67.083,8492450,0
2007-08-07,66.574,67.548,65.809,66.62,7787537,0
2007-08-08,66.504,68.021,66.001,67.002,8271213,0
2007-08-09,65.941,66.654,64.94,64.997,9792706,0
2007-08-10,64.338,65.016,63.681,64.229,10194379,0
2007-08-13,64.691,65.676,64.445,64.518,4665605,0
2007-08-14,64.525,64.776,63.433,63.681,6243705,0
2007-08-15,63.359,64.038,61.727,61.975,9001489,0
2007-08-16,61.378,61.378,58.462,60.457,19361895,0
2007-08-17,62.315,62.695,59.473,60.161,12993036,0
2007-08-20,60.434,61.95,59.823,61.33,8185849,0
2007-08-21,61.544,62.115,60.708,61.519,5580205,0
2007-08-22,62.322,63.143,62.016,62.364,6313136,0
2007-08-23,62.928,63.359,61.553,62.257,6698907,0
2007-08-24,62.47,63.284,61.95,63.209,4205938,0
2007-08-27,62.836,63.681,62.538,62.944,3786857,0
2007-08-28,62.928,63.143,61.361,61.42,5617537,0
2007-08-29,61.48,62.19,60.751,62.15,5314112,0
2007-08-30,61.677,62.695,61.452,61.835,4310138,0
2007-08-31,62.664,63.175,62.289,62.754,4013113,0
2007-09-04,62.779,64.079,62.506,63.648,5370675,0
2007-09-05,63.15,63.732,62.165,62.563,5645552,0
2007-09-06,62.695,63.624,61.852,62.737,4620449,0
2007-09-07,61.452,61.702,60.543,60.823,7662070,0
2007-09-10,60.916,61.677,60.161,61.073,5743956,0
2007-09-11,61.37,61.933,60.874,61.195,5661492,0
2007-09-12,61.073,61.285,60.047,60.27,6830153,0
2007-09-13,60.6,60.79,60.145,60.452,5635179,0
2007-09-14,59.87,61.122,59.796,60.59,4864712,0
2007-09-17,60.457,61.781,60.457,61.03,5609629,0
2007-09-18,61.452,64.569,61.436,64.153,8977979,0
2007-09-19,65.148,66.397,64.311,64.525,9173944,0
2007-09-20,64.518,64.533,63.449,64.079,5441969,0
2007-09-21,64.716,64.9,64.079,64.733,7184472,0
2007-09-24,65.132,66.048,64.144,64.367,6727284,0
2007-09-25,63.756,64.029,62.92,63.253,8132239,0
2007-09-26,63.589,63.589,62.432,63.491,7277264,0
2007-09-27,63.796,64.626,63.565,64.162,5703993,0
2007-09-28,64.187,65.428,64.136,64.953,6482408,0
2007-10-01,65.354,66.291,64.953,65.892,5379671,0
2007-10-02,66.233,66.397,64.953,65.959,5947412,0
2007-10-03,65.959,65.967,64.643,65.064,5536036,0
2007-10-04,65.072,65.419,63.913,65.132,5198999,0
2007-10-05,65.438,67.083,65.438,66.529,7967308,0
2007-10-08,66.869,67.59,66.654,67.365,4367441,0
2007-10-09,67.656,68.525,67.151,68.338,5915848,0
2007-10-10,68.244,68.253,66.514,67.216,6206400,0
2007-10-11,67.524,67.714,65.113,65.792,8144883,0
2007-10-12,66.173,66.628,65.312,66.504,5393404,0
2007-10-15,66.341,66.341,64.391,65.295,7892566,0
2007-10-16,65.016,65.419,64.02,64.391,7630329,0
2007-10-17,64.89,65.312,63.15,63.878,8820536,0
2007-10-18,63.606,64.391,62.322,64.319,9402573,0
2007-10-19,61.79,62.695,60.292,60.933,23799092,0
2007-10-22,60.169,61.378,59.325,60.874,12423184,0
2007-10-23,61.122,61.781,60.535,61.634,8634025,0
2007-10-24,61.285,62.928,61.285,62.77,11052087,0
2007-10-25,62.315,62.819,60.94,61.845,7953281,0
2007-10-26,61.781,62.199,61.081,62.15,5849124,0
2007-10-29,62.122,62.414,61.122,61.204,7778418,0
2007-10-30,61.163,61.528,60.651,60.841,4936795,0
2007-10-31,60.799,62.248,60.666,61.79,7508139,0
2007-11-01,61.528,61.528,60.327,60.715,7458984,0
2007-11-02,60.881,62.224,60.104,61.918,7207048,0
2007-11-05,60.925,61.387,60.56,60.874,7217742,0
2007-11-06,60.925,62.115,60.874,62.05,6147276,0
2007-11-07,61.294,62.1,60.954,60.954,5640364,0
2007-11-08,61.006,61.147,59.482,59.985,11651474,0
2007-11-09,59.583,59.705,57.702,58.315,10614114,0
2007-11-12,58.182,58.432,57.545,57.642,9160027,0
2007-11-13,58.048,59.052,57.172,58.862,8745233,0
2007-11-14,59.333,59.631,57.852,58.001,9056130,0
2007-11-15,57.884,58.513,57.387,57.752,9296588,0
2007-11-16,58.024,58.182,56.764,57.509,9225015,0
2007-11-19,57.479,57.562,55.83,56.485,8578179,0
2007-11-20,56.459,57.337,55.621,56.551,9040993,0
2007-11-21,55.971,56.923,55.49,56.266,7619315,0
2007-11-23,56.758,56.923,56.021,56.84,2970032,0
2007-11-26,56.947,57.735,56.11,56.179,5459811,0
2007-11-27,56.361,57.503,56.227,56.997,8571263,0
2007-11-28,57.545,59.093,56.997,58.959,8012087,0
2007-11-29,58.886,59.912,58.597,59.398,6365628,0
2007-11-30,60.047,60.715,59.076,59.55,6826922,0
2007-12-03,59.143,60.194,58.828,59.681,6647287,0
2007-12-04,59.441,59.847,59.052,59.639,6137462,0
2007-12-05,60.126,60.483,59.805,60.219,5334645,0
2007-12-06,60.194,61.62,59.939,61.578,5625548,0
2007-12-07,61.569,61.927,61.046,61.452,4564614,0
2007-12-10,61.702,63.956,61.452,63.424,9139758,0
2007-12-11,63.648,63.986,61.006,61.054,10611399,0
2007-12-12,62.322,62.836,60.59,61.139,8260842,0
2007-12-13,60.874,61.709,60.699,61.471,5503525,0
2007-12-14,60.907,61.719,60.708,60.781,4929447,0
2007-12-17,59.631,59.756,58.729,58.933,11063664,0
2007-12-18,59.242,59.604,58.032,58.845,8906508,0
2007-12-19,58.737,59.367,58.114,58.671,5121563,0
2007-12-20,58.978,59.498,58.564,59.225,3967856,0
2007-12-21,59.674,60.758,59.11,60.236,8855678,0
2007-12-24,60.457,60.634,59.714,60.211,2627383,0
2007-12-26,60.434,61.222,60.003,61.03,4183882,0
2007-12-27,60.359,61.18,59.979,60.236,4028515,0
2007-12-28,60.465,60.998,60.377,60.59,3674869,0
2007-12-31,60.457,61.046,59.955,60.097,3139821,0
2008-01-02,60.097,60.185,58.016,58.496,7652302,0
2008-01-03,58.809,59.209,57.924,58.289,5295573,0
2008-01-04,57.685,57.924,56.4,56.758,9293714,0
2008-01-07,57.148,57.256,56.153,56.923,10613702,0
2008-01-08,57.096,57.554,55.522,55.613,9251599,0
2008-01-09,55.59,55.706,54.042,55.68,11887593,0
2008-01-10,55.159,56.485,54.281,55.83,8348817,0
2008-01-11,56.153,56.591,54.663,54.672,11164964,0
2008-01-14,55.267,55.905,54.529,55.714,9788098,0
2008-01-15,54.96,55.267,54.015,54.166,11291115,0
2008-01-16,54.007,54.828,52.923,53.229,15792530,0
2008-01-17,53.278,53.692,51.465,51.739,13295427,0
2008-01-18,52.201,53.874,51.597,52.019,11138963,0
2008-01-22,49.363,53.379,49.363,52.856,11917497,0
2008-01-23,51.815,53.99,50.677,53.901,13155647,0
2008-01-24,54.084,54.636,53.179,54.042,9852556,0
2008-01-25,56.029,56.11,53.926,54.603,11170122,0
2008-01-28,55.234,56.84,53.808,56.492,12032797,0
2008-01-29,56.963,57.659,56.725,57.138,10001718,0
2008-01-30,57.007,58.363,56.56,56.682,9544005,0
2008-01-31,55.913,59.333,55.905,58.794,10657585,0
2008-02-01,58.926,59.771,58.469,59.433,7880060,0
2008-02-04,59.448,59.613,58.469,58.763,5511766,0
2008-02-05,57.843,58.058,55.92,55.92,14138175,0
2008-02-06,56.417,57.186,55.945,56.301,8820186,0
2008-02-07,55.945,57.064,55.755,56.583,7855461,0
2008-02-08,56.392,56.89,56.003,56.328,5428458,0
2008-02-11,56.417,57.503,55.955,57.494,6011683,0
2008-02-12,57.957,59.018,57.651,57.976,8093809,0
2008-02-13,58.478,59.557,58.098,59.343,9058003,0
2008-02-14,59.242,59.622,58.132,58.338,6542685,0
2008-02-15,57.976,58.257,57.294,57.932,6466063,0
2008-02-19,58.478,58.893,57.86,58.307,6538524,0
2008-02-20,57.917,59.218,57.526,59.011,5696016,0
2008-02-21,59.622,59.779,58.432,58.627,6071067,0
2008-02-22,58.763,59.343,57.826,58.951,6316599,0
2008-02-25,59.011,59.903,58.496,59.838,6266598,0
2008-02-26,59.631,61.089,59.448,60.708,7490488,0
2008-02-27,60.457,62.273,60.07,61.471,8649065,0
2008-02-28,61.147,61.867,60.582,61.612,7273615,0
2008-02-29,61.098,61.569,59.631,59.903,10653621,0
2008-03-03,59.714,60.963,59.714,60.625,7370770,0
2008-03-04,60.185,60.359,58.363,59.416,9656832,0
2008-03-05,59.648,60.27,58.711,59.508,8764417,0
2008-03-06,59.333,59.498,58.503,58.597,6571442,0
2008-03-07,58.01,58.893,57.064,57.843,8404763,0
2008-03-10,57.976,58.231,56.567,56.916,8628173,0
2008-03-11,57.577,60.236,57.577,60.135,9391956,0
2008-03-12,61.122,63.475,61.081,62.322,17321879,0
2008-03-13,61.512,62.986,60.732,62.673,10335100,0
2008-03-14,63.359,63.606,60.856,61.942,10348939,0
2008-03-17,60.351,62.299,60.054,61.667,10762377,0
2008-03-18,62.71,63.665,61.809,63.665,11355674,0
2008-03-19,63.457,63.771,61.063,61.063,8907540,0
2008-03-20,61.378,61.519,60.292,61.139,11181147,0
2008-03-24,61.336,63.359,61.336,62.969,6488611,0
2008-03-25,63.27,63.724,62.381,63.475,6292544,0
2008-03-26,62.978,64.276,62.836,64.072,9054713,0
2008-03-27,64.338,64.6,63.532,63.796,8534413,0
2008-03-28,64.079,64.6,63.306,63.848,5338284,0
2008-03-31,63.771,65.122,63.771,64.84,7327473,0
2008-04-01,65.339,66.247,65.254,66.239,11280373,0
2008-04-02,66.132,66.239,64.675,65.023,9852426,0
2008-04-03,64.758,64.9,63.589,63.831,9624763,0
2008-04-04,63.656,65.072,63.648,64.461,5898471,0
2008-04-07,64.806,64.971,63.748,63.978,6424484,0
2008-04-08,63.648,64.533,63.333,64.261,4852540,0
2008-04-09,64.383,64.383,62.655,63.077,5533501,0
2008-04-10,62.96,63.714,62.531,62.702,8445283,0
2008-04-11,62.216,62.819,61.603,61.95,10921019,0
2008-04-14,61.942,62.96,61.867,62.563,5236262,0
2008-04-15,63.019,63.565,62.041,62.903,6590617,0
2008-04-16,63.565,65.569,63.376,65.445,9224907,0
2008-04-17,64.475,66.256,64.276,65.088,12033088,0
2008-04-18,67.11,70.77,67.083,70.63,24290393,0
2008-04-21,69.477,69.941,67.954,69.015,11848763,0
2008-04-22,68.857,69.023,67.374,67.921,6906505,0
2008-04-23,68.552,68.552,67.392,67.656,5763466,0
2008-04-24,67.65,68.329,66.688,67.767,6406342,0
2008-04-25,68.353,68.651,67.26,68.121,4937003,0
2008-04-28,68.41,69.238,68.162,68.767,5655358,0
2008-04-29,68.543,68.817,67.416,67.508,5402387,0
2008-04-30,68.202,68.999,67.508,67.508,7282757,0
2008-05-01,67.846,68.47,66.712,68.202,6483655,0
2008-05-02,68.981,69.272,68.012,68.575,5447143,0
2008-05-05,68.767,68.767,67.911,68.535,4762591,0
2008-05-06,67.732,69.149,67.732,68.934,5026517,0
2008-05-07,67.987,69.149,67.987,68.062,3036745,0
2008-05-08,67.996,68.517,67.508,68.261,3701313,0
2008-05-09,67.888,68.239,67.359,67.714,4611385,0
2008-05-12,68.106,69.753,67.673,69.422,6238744,0
2008-05-13,69.744,69.986,68.492,69.627,5544437,0
2008-05-14,68.775,69.654,68.053,68.535,8282667,0
2008-05-15,68.543,69.685,68.244,69.157,5594131,0
2008-05-16,69.378,69.545,68.401,69.322,6329241,0
2008-05-19,69.486,71.193,69.264,69.801,8339298,0
2008-05-20,69.502,69.611,68.535,69.44,6725647,0
2008-05-21,69.431,71.009,68.775,69.072,8717793,0
2008-05-22,69.28,69.337,67.864,68.097,6069304,0
2008-05-23,67.882,68.733,66.753,67.54,6851928,0
2008-05-27,67.441,68.106,66.952,67.874,5881844,0
2008-05-28,68.187,69.048,68.005,68.898,5763866,0
2008-05-29,68.907,69.493,68.401,68.56,5066195,0
2008-05-30,68.898,68.898,68.106,68.444,5942535,0
2008-06-02,68.275,68.841,67.74,68.187,7103043,0
2008-06-03,68.508,68.99,67.633,68.261,5988972,0
2008-06-04,68.202,69.28,67.911,68.293,6911194,0
2008-06-05,67.804,68.575,67.083,68.517,8413561,0
2008-06-06,67.813,68.128,66.247,66.247,11403865,0
2008-06-09,66.314,67.136,65.976,66.928,7037851,0
2008-06-10,66.504,67.119,66.119,66.341,7226651,0
2008-06-11,66.132,66.349,65.032,65.37,11350020,0
2008-06-12,65.877,67.74,65.877,66.672,9723947,0
2008-06-13,66.977,68.202,66.795,67.499,6921495,0
2008-06-16,67.4,67.508,66.712,67.011,5478850,0
2008-06-17,67.483,67.565,66.762,66.828,5452611,0
2008-06-18,66.538,66.877,65.818,66.007,6929593,0
2008-06-19,65.9,66.538,65.204,65.826,7303768,0
2008-06-20,65.428,65.959,65.032,65.495,10944464,0
2008-06-23,65.776,66.456,65.522,66.256,7414555,0
2008-06-24,65.877,65.993,63.424,63.475,15787041,0
2008-06-25,63.839,64.118,62.944,63.424,9683401,0
2008-06-26,62.257,62.795,61.195,61.519,17490483,0
2008-06-27,61.471,61.991,60.202,61.081,13192303,0
2008-06-30,61.089,61.502,60.097,61.139,8026814,0
2008-07-01,60.442,61.461,59.705,61.361,11111814,0
2008-07-02,61.294,61.445,58.257,58.323,13901094,0
2008-07-03,58.001,58.597,57.088,58.231,8790852,0
2008-07-07,58.571,59.425,57.976,58.645,14108511,0
2008-07-08,58.819,59.166,56.947,57.569,12674872,0
2008-07-09,58.239,58.619,56.591,56.675,8455296,0
2008-07-10,56.749,57.138,55.225,56.666,11922342,0
2008-07-11,55.913,58.478,55.49,57.816,13799287,0
2008-07-14,58.627,58.627,57.105,57.702,7734535,0
2008-07-15,57.121,57.354,54.538,55.522,13228873,0
2008-07-16,55.582,58.588,55.099,58.414,12900390,0
2008-07-17,57.932,59.756,57.932,59.49,10869610,0
2008-07-18,59.688,59.74,58.282,58.711,9289151,0
2008-07-21,59.117,60.989,58.432,60.651,12295037,0
2008-07-22,62.257,62.836,61.081,62.1,12229182,0
2008-07-23,61.248,61.493,59.358,59.979,8769025,0
2008-07-24,60.161,60.228,57.634,57.791,9790511,0
2008-07-25,58.315,58.871,57.808,58.372,5676730,0
2008-07-28,58.074,58.611,57.239,57.303,6931164,0
2008-07-29,57.642,59.052,57.494,58.794,6315842,0
2008-07-30,59.233,59.855,58.487,59.688,5740337,0
2008-07-31,59.325,59.325,57.453,57.577,8675837,0
2008-08-01,57.702,57.976,56.218,56.434,8118024,0
2008-08-04,56.485,56.93,55.647,55.847,8945092,0
2008-08-05,56.32,56.633,55.77,56.468,7254957,0
2008-08-06,56.137,59.267,55.787,58.397,8923649,0
2008-08-07,58.032,58.478,56.9,57.088,8474207,0
2008-08-08,57.248,59.583,56.642,58.721,7901634,0
2008-08-11,58.414,59.11,58.016,58.636,4501872,0
2008-08-12,58.581,59.697,58.338,59.473,6888656,0
2008-08-13,57.611,58.016,56.086,57.835,11302498,0
2008-08-14,57.088,59.1,56.533,58.214,6847509,0
2008-08-15,58.478,59.1,57.808,58.265,6110451,0
2008-08-18,58.654,58.845,56.89,57.33,6552209,0
2008-08-19,57.105,57.403,56.525,56.89,5190271,0
2008-08-20,57.055,57.411,56.237,56.98,6763283,0
2008-08-21,56.45,57.354,55.994,56.9,6158629,0
2008-08-22,57.33,58.478,57.222,58.197,5140549,0
2008-08-25,57.983,58.098,56.434,56.783,5493510,0
2008-08-26,56.856,57.18,56.259,56.882,4094852,0
2008-08-27,56.847,57.86,56.831,57.611,3768506,0
2008-08-28,58.182,59.473,58.091,59.367,6665199,0
2008-08-29,59.085,59.604,58.355,58.581,5922761,0
2008-09-02,59.218,59.631,56.856,57.213,8339090,0
2008-09-03,57.113,57.239,55.647,56.093,10178969,0
2008-09-04,54.663,54.663,52.178,52.956,16522886,0
2008-09-05,52.832,53.371,52.11,53.063,11184678,0
2008-09-08,54.82,55.548,52.408,53.49,8714923,0
2008-09-09,53.742,53.834,50.837,50.837,12141889,0
2008-09-10,51.305,52.997,51.108,52.028,9558921,0
2008-09-11,52.028,53.676,50.694,53.676,10876598,0
2008-09-12,52.988,54.396,52.31,54.214,8413144,0
2008-09-15,52.427,53.711,52.194,52.351,9438559,0
2008-09-16,51.243,54.096,51.225,53.612,11990866,0
2008-09-17,52.574,54.205,52.009,52.3,11188347,0
2008-09-18,52.898,54.247,49.724,54.096,15676340,0
2008-09-19,58.711,61.702,54.628,55.069,19027249,0
2008-09-22,55.002,55.359,53.503,53.503,7149294,0
2008-09-23,53.552,54.439,52.187,52.625,7937057,0
2008-09-24,52.923,53.278,50.719,51.135,8038144,0
2008-09-25,51.664,52.359,50.314,51.315,9363950,0
2008-09-26,50.463,53.172,50.247,53.112,9976913,0
2008-09-29,51.805,52.492,48.127,49.602,14748974,0
2008-09-30,50.809,50.9,48.201,49.363,12266337,0
2008-10-01,48.625,48.89,45.463,47.168,18852661,0
2008-10-02,46.388,46.586,42.994,43.25,18125245,0
2008-10-03,44.476,46.089,42.222,42.41,14001730,0
2008-10-06,41.561,42.057,37.908,40.747,21554877,0
2008-10-07,41.983,43.698,38.991,39.199,16322981,0
2008-10-08,38.411,41.584,37.95,39.464,19140757,0
2008-10-09,40.244,40.8,36.655,37.103,13545165,0
2008-10-10,34.801,37.941,30.703,35.721,23834532,0
2008-10-13,37.27,40.995,37.153,40.98,12764089,0
2008-10-14,38.652,43.887,38.652,39.299,13796131,0
2008-10-15,37.925,38.345,34.768,34.835,15582170,0
2008-10-16,34.951,35.662,32.781,35.094,19417326,0
2008-10-17,34.279,35.539,32.307,32.567,22065731,0
2008-10-20,33.019,34.454,32.3,33.875,16160466,0
2008-10-21,33.459,34.247,31.904,32.157,17288235,0
2008-10-22,31.539,31.754,29.55,30.247,16712696,0
2008-10-23,30.463,30.578,28.043,29.286,21298729,0
2008-10-24,26.519,28.566,26.461,27.579,16169531,0
2008-10-27,27.174,28.904,26.793,27.149,15455287,0
2008-10-28,28.275,29.286,26.503,28.946,15472004,0
2008-10-29,29.425,31.835,28.574,29.93,19406860,0
2008-10-30,30.918,31.423,30.022,30.95,10492731,0
2008-10-31,30.817,32.457,29.899,31.638,11916199,0
2008-11-03,32.15,32.639,31.472,32.307,9197729,0
2008-11-04,33.449,35.14,32.987,34.992,13778369,0
2008-11-05,35.317,36.093,33.21,33.459,16960379,0
2008-11-06,32.98,33.626,30.926,31.139,15997716,0
2008-11-07,31.879,32.63,30.933,31.844,11176898,0
2008-11-10,33.335,33.858,30.494,30.983,16715205,0
2008-11-11,30.545,31.72,30.287,30.535,15341146,0
2008-11-12,30.268,30.404,29.028,29.055,12980254,0
2008-11-13,29.485,32.746,28.49,32.639,20957363,0
2008-11-14,31.897,32.62,30.404,30.611,14419307,0
2008-11-17,30.404,31.264,29.236,29.567,11328374,0
2008-11-18,29.262,30.064,28.762,29.972,14819766,0
2008-11-19,29.899,30.162,27.995,28.051,12793799,0
2008-11-20,27.636,29.449,26.695,27.199,23935589,0
2008-11-21,27.879,28.862,26.584,28.714,20300611,0
2008-11-24,30.222,30.596,28.656,30.098,20361193,0
2008-11-25,30.535,31.157,29.535,30.867,15594461,0
2008-11-26,29.816,32.592,29.567,32.574,13415069,0
2008-11-28,32.466,34.106,32.466,33.948,6556196,0
2008-12-01,32.234,32.234,30.12,30.297,15880859,0
2008-12-02,30.894,31.671,30.254,31.472,12605478,0
2008-12-03,30.965,33.18,30.587,32.839,17252621,0
2008-12-04,32.383,32.62,30.57,31.075,13739108,0
2008-12-05,30.685,32.012,30.387,31.687,17218009,0
2008-12-08,33.813,36.475,33.459,35.133,30750849,0
2008-12-09,34.826,36.574,34.171,35.099,18571367,0
2008-12-10,35.82,37.227,35.531,36.168,18622509,0
2008-12-11,35.621,37.18,34.536,34.951,14644383,0
2008-12-12,33.171,35.175,33.127,34.852,12543892,0
2008-12-15,35.256,35.662,34.371,34.959,9734815,0
2008-12-16,35.391,36.358,34.057,36.277,14069146,0
2008-12-17,35.904,37.849,35.621,36.98,11697214,0
2008-12-18,37.625,37.676,34.792,34.916,15310843,0
2008-12-19,35.382,35.753,34.711,35.354,16023436,0
2008-12-22,35.712,36.018,33.807,34.604,11046121,0
2008-12-23,34.852,35.008,33.668,34.065,7788626,0
2008-12-24,34.18,34.884,33.956,34.711,2554305,0
2008-12-26,34.768,35.539,34.702,35.382,3447412,0
2008-12-29,35.372,35.862,34.544,35.067,6004691,0
2008-12-30,35.256,36.234,34.792,36.159,6108600,0
2008-12-31,36.192,37.352,36.192,36.995,7579460,0
2009-01-02,37.195,38.908,37.027,38.853,8592906,0
2009-01-05,38.844,39.025,37.941,38.163,13399964,0
2009-01-06,38.753,38.759,37.608,37.932,13116515,0
2009-01-07,37.452,37.767,35.779,36.168,10896889,0
2009-01-08,35.556,36.531,35.214,36.457,11295633,0
2009-01-09,36.367,36.493,34.992,35.779,10712067,0
2009-01-12,35.612,35.696,33.651,34.113,11563055,0
2009-01-13,34.047,34.694,33.584,34.287,11147748,0
2009-01-14,33.127,33.41,31.679,32.592,20840318,0
2009-01-15,32.433,33.112,30.884,32.62,18651326,0
2009-01-16,33.616,33.616,31.522,32.756,15557940,0
2009-01-20,32.425,32.823,31.472,31.737,14310106,0
2009-01-21,32.522,32.889,31.238,32.756,12419032,0
2009-01-22,32.209,32.3,30.091,30.834,23252887,0
2009-01-23,29.808,30.834,28.994,29.717,22786022,0
2009-01-26,27.827,28.359,26.252,27.059,57216739,0
2009-01-27,27.53,27.678,26.584,26.768,24565461,0
2009-01-28,27.547,27.753,27.016,27.329,16258668,0
2009-01-29,27.009,27.05,26.198,26.378,17471158,0
2009-01-30,26.153,26.278,24.897,25.55,25301851,0
2009-02-02,24.927,25.51,24.515,25.085,20447280,0
2009-02-03,24.69,25.699,24.69,24.838,22563700,0
2009-02-04,25.211,26.146,25.012,25.344,20994313,0
2009-02-05,25.135,26.576,25.012,26.18,21436213,0
2009-02-06,26.818,28.033,26.677,27.563,20486647,0
2009-02-09,27.72,27.827,26.834,27.1,10933340,0
2009-02-10,27.216,27.588,25.352,25.608,20703836,0
2009-02-11,25.963,26.443,25.385,25.782,12685930,0
2009-02-12,25.467,25.748,24.872,25.69,16489233,0
2009-02-13,26.013,26.37,25.55,25.625,12293227,0
2009-02-17,25.094,25.26,23.621,24.004,26749191,0
2009-02-18,24.15,24.2,23,23.555,21551714,0
2009-02-19,23.978,24.004,22.243,22.379,21497844,0
2009-02-20,21.648,22.587,21.55,22.079,23828646,0
2009-02-23,22.578,22.578,20.754,20.807,19623694,0
2009-02-24,20.914,21.8,20.226,21.565,26971951,0
2009-02-25,21.565,21.574,20.176,20.728,21344857,0
2009-02-26,21.038,21.301,20.002,20.068,17246671,0
2009-02-27,19.67,20.895,19.464,20.382,20374916,0
2009-03-02,19.935,20.042,18.244,18.359,25339404,0
2009-03-03,18.758,19.289,17.981,18.61,27033755,0
2009-03-04,19.72,21.856,19.597,21.068,44917092,0
2009-03-05,20.458,20.458,19.197,19.454,25773805,0
2009-03-06,19.793,20.629,18.651,19.238,24140711,0
2009-03-09,18.949,20.589,18.816,19.811,23558517,0
2009-03-10,20.507,22.338,20.317,21.955,27128859,0
2009-03-11,22.338,22.472,21.252,21.79,19054031,0
2009-03-12,21.709,22.503,20.929,22.379,16642911,0
2009-03-13,22.725,22.868,21.55,22.18,13114142,0
2009-03-16,22.42,22.695,21.765,21.882,15957735,0
2009-03-17,21.955,22.237,21.26,22.221,17217928,0
2009-03-18,21.731,23.131,21.286,22.751,21708539,0
2009-03-19,23.166,23.894,23,23.53,21181997,0
2009-03-20,23.711,23.934,22.138,22.42,19963545,0
2009-03-23,23.307,24.558,22.803,24.539,17463453,0
2009-03-24,24.467,25.121,23.637,24.35,16532762,0
2009-03-25,24.963,25.666,22.931,23.942,24994556,0
2009-03-26,24.488,25.658,24.391,25.492,19513332,0
2009-03-27,25.012,25.459,24.638,25.135,13616748,0
2009-03-30,24.302,24.432,22.402,22.803,19015575,0
2009-03-31,23.322,23.562,22.725,23.156,16163554,0
2009-04-01,22.777,24.45,22.725,24.011,18441807,0
2009-04-02,25.085,26.485,24.846,26.121,26035052,0
2009-04-03,26.171,27.081,25.608,26.626,16196126,0
2009-04-06,26.27,26.503,25.036,25.93,13040409,0
2009-04-07,25.17,25.26,24.331,24.391,15803412,0
2009-04-08,24.655,25.135,23.918,24.488,15449413,0
2009-04-09,25.268,27.081,25.268,26.932,21816164,0
2009-04-13,26.712,27.794,26.071,27.464,15017795,0
2009-04-14,27.059,28.109,26.841,27.081,13310028,0
2009-04-15,27.001,27.497,26.562,27.345,13535570,0
2009-04-16,26.916,27.429,25.949,27.091,19589669,0
2009-04-17,27.066,27.1,25.847,26.741,17771724,0
2009-04-20,26.189,26.189,24.988,25.243,17336570,0
2009-04-21,24.004,26.252,23.605,25.999,35555194,0
2009-04-22,26.137,28.92,26.008,26.876,35805664,0
2009-04-23,27.107,27.116,26.065,26.876,19666645,0
2009-04-24,27.04,28.317,26.704,27.854,19071889,0
2009-04-27,27.107,28.241,27.073,27.654,11648455,0
2009-04-28,27.329,27.785,26.834,27.149,10239434,0
2009-04-29,27.472,28.283,27.329,27.902,14465430,0
2009-04-30,28.506,30.145,28.449,29.468,24270962,0
2009-05-01,29.707,31.231,29.527,30.858,17029881,0
2009-05-04,31.415,32.234,31.139,31.871,17387705,0
2009-05-05,31.764,32.781,31.679,32.639,16430696,0
2009-05-06,33.08,33.659,31.811,33.127,17815320,0
2009-05-07,33.575,33.923,30.817,31.406,20490566,0
2009-05-08,31.879,33.064,31.703,32.83,18782311,0
2009-05-11,32.095,32.369,31.53,31.827,11443299,0
2009-05-12,32.085,32.3,30.751,31.522,14391319,0
2009-05-13,30.618,30.668,29.635,29.883,16197168,0
2009-05-14,29.707,30.463,29.303,29.875,14555407,0
2009-05-15,29.866,30.603,29.112,29.599,16915927,0
2009-05-18,30.254,31.322,29.905,31.291,13296559,0
2009-05-19,31.712,31.887,31.091,31.2,12720771,0
2009-05-20,31.546,32.549,30.784,30.894,16669572,0
2009-05-21,30.445,30.651,29.293,29.432,17023100,0
2009-05-22,29.858,29.899,28.308,28.417,17257257,0
2009-05-26,28.474,29.682,28.185,28.986,16641232,0
2009-05-27,29.404,29.476,28.862,29.028,16321166,0
2009-05-28,28.815,28.821,27.697,28.648,18142051,0
2009-05-29,28.956,29.502,28.815,29.37,13352317,0
2009-06-01,30.12,31.247,30.107,31.098,17282080,0
2009-06-02,31.068,31.431,30.801,31.016,9338125,0
2009-06-03,30.643,30.817,30.006,30.363,11142401,0
2009-06-04,30.527,31.656,30.047,31.489,13647962,0
2009-06-05,31.904,32.102,30.926,31.861,19099610,0
2009-06-08,31.498,32.202,30.562,31.942,16564273,0
2009-06-09,31.887,32.218,31.391,31.671,12643858,0
2009-06-10,32.085,32.095,30.587,31.157,17880755,0
2009-06-11,31.3,31.712,30.848,31.149,12390611,0
2009-06-12,31.033,31.282,30.659,31.247,10331437,0
2009-06-15,30.651,30.719,29.707,29.914,12616585,0
2009-06-16,30.197,30.618,29.31,29.449,15085907,0
2009-06-17,29.153,29.211,27.951,28.821,18559620,0
2009-06-18,28.92,28.929,27.785,28.226,19602730,0
2009-06-19,28.532,28.656,27.706,27.87,17488368,0
2009-06-22,27.713,27.737,26.51,26.801,17093958,0
2009-06-23,26.893,27.455,26.618,27.329,13188268,0
2009-06-24,27.762,28.457,27.437,27.661,12471084,0
2009-06-25,28.094,28.807,27.479,28.566,14019677,0
2009-06-26,28.605,29.153,28.241,28.621,15216241,0
2009-06-29,28.871,29.236,28.283,28.772,8227335,0
2009-06-30,28.729,28.772,27.321,27.364,20331386,0
2009-07-01,27.728,28.283,27.455,27.488,13986259,0
2009-07-02,27.157,27.157,26.287,26.287,16339009,0
2009-07-06,26.146,26.362,25.642,26.252,13129628,0
2009-07-07,26.189,26.313,25.046,25.085,17598978,0
2009-07-08,25.251,25.433,24.854,25.325,19140916,0
2009-07-09,25.8,25.957,25.325,25.385,12293787,0
2009-07-10,25.178,25.385,24.872,25.286,12624857,0
2009-07-13,25.517,26.338,25.055,26.338,13362374,0
2009-07-14,26.089,26.469,25.856,26.443,12215668,0
2009-07-15,26.826,28.134,26.826,28.025,21743983,0
2009-07-16,27.827,28.375,27.446,28.283,12322554,0
2009-07-17,28.142,28.407,27.987,28.151,10641694,0
2009-07-20,29.254,30.436,29.196,30.354,26462759,0
2009-07-21,33.798,34.33,31.506,32.682,75629858,0
2009-07-22,31.861,32.62,31.554,32.018,20108136,0
2009-07-23,32.102,34.371,31.97,34.171,23320682,0
2009-07-24,33.9,34.852,33.335,34.785,20547178,0
2009-07-27,34.659,35.604,34.411,35.495,17293613,0
2009-07-28,35.067,36.093,34.702,35.531,20155869,0
2009-07-29,35.231,35.24,34.205,34.642,14955773,0
2009-07-30,35.324,36.332,35.292,35.952,18011940,0
2009-07-31,35.826,36.83,35.612,36.493,14165101,0
2009-08-03,37.003,37.676,36.723,37.369,14800389,0
2009-08-04,39.215,39.712,37.56,39.663,30564683,0
2009-08-05,39.556,39.82,38.454,38.63,18825323,0
2009-08-06,39.025,39.588,38.561,39.043,14786600,0
2009-08-07,39.712,39.936,39.275,39.573,18536354,0
2009-08-10,39.414,39.92,38.587,39.05,13950991,0
2009-08-11,38.737,38.759,37.294,38.328,15765441,0
2009-08-12,38.013,39.797,37.767,39.406,13842300,0
2009-08-13,39.77,39.806,38.63,39.067,11596188,0
2009-08-14,39.067,39.134,37.635,38.097,10994970,0
2009-08-17,37.064,37.064,35.845,36.401,13743520,0
2009-08-18,36.607,37.501,36.493,37.36,10735113,0
2009-08-19,36.441,37.889,36.111,37.41,10920555,0
2009-08-20,37.211,37.802,36.987,37.684,8315622,0
2009-08-21,38.122,39.199,37.784,39.174,14881718,0
2009-08-24,39.671,40.523,39.206,39.39,11799669,0
2009-08-25,39.581,40.027,39.224,39.613,11560404,0
2009-08-26,39.512,39.556,38.719,39.134,9512604,0
2009-08-27,38.925,39.224,38.032,38.991,10028519,0
2009-08-28,39.406,39.753,38.312,38.685,9138030,0
2009-08-31,37.908,38.013,37.188,37.526,12646624,0
2009-09-01,37.188,38.519,36.224,36.308,16782023,0
2009-09-02,36.308,36.475,35.77,36.035,10728829,0
2009-09-03,36.698,37.369,36.135,37.303,10597850,0
2009-09-04,37.294,38.363,37.135,38.188,8932936,0
2009-09-08,38.844,39.15,38.397,38.902,8989910,0
2009-09-09,38.96,40.377,38.511,40.093,14917794,0
2009-09-10,39.862,40.377,39.448,40.324,9894583,0
2009-09-11,40.35,40.674,39.597,40.192,11784660,0
2009-09-14,39.77,40.665,39.546,40.394,8342252,0
2009-09-15,40.674,43.167,40.291,42.819,24847962,0
2009-09-16,43.324,43.843,43.016,43.582,15411028,0
2009-09-17,43.556,45.112,43.489,44.632,18446988,0
2009-09-18,44.815,45.128,43.843,44.244,14965381,0
2009-09-21,43.63,44.252,42.918,43.449,12206264,0
2009-09-22,43.887,45.08,43.781,45.004,13497887,0
2009-09-23,45.08,45.312,43.988,44.011,11609212,0
2009-09-24,44.13,44.558,42.322,42.943,14244344,0
2009-09-25,43.207,43.665,42.28,42.403,13018810,0
2009-09-28,42.859,43.397,42.446,43.217,7293260,0
2009-09-29,43.257,43.805,42.645,42.735,9099678,0
2009-09-30,43.234,43.457,41.716,42.511,12855660,0
2009-10-01,42.088,42.313,40.83,40.956,15494398,0
2009-10-02,40.316,40.956,39.339,40.44,12896628,0
2009-10-05,40.747,42.073,40.623,42.032,10459279,0
2009-10-06,42.57,43.388,41.983,42.819,11804031,0
2009-10-07,42.446,43.134,42.446,42.985,8978650,0
2009-10-08,43.505,44.111,42.868,43.97,13514884,0
2009-10-09,43.489,44.476,43.324,44.424,9719638,0
2009-10-12,44.714,44.723,43.737,43.935,8065845,0
2009-10-13,43.812,44.052,43.134,43.681,7861842,0
2009-10-14,44.326,45.144,43.935,45.144,11086919,0
2009-10-15,44.723,45.377,44.318,45.359,8895287,0
2009-10-16,44.815,45.347,44.409,45.196,10670585,0
2009-10-19,45.463,48.201,45.436,47.911,22664603,0
2009-10-20,50.663,50.754,48.341,49.37,40843868,0
2009-10-21,48.903,49.792,48.226,48.368,20583423,0
2009-10-22,47.871,48.779,46.628,48.653,13736219,0
2009-10-23,48.541,49.354,47.565,47.705,10587096,0
2009-10-26,48.027,48.929,47.067,47.265,11825260,0
2009-10-27,47.124,47.705,46.701,46.951,13220336,0
2009-10-28,46.564,47.256,45.072,45.08,14596088,0
2009-10-29,45.8,47.487,45.57,47.416,11915388,0
2009-10-30,47.282,47.953,45.252,45.598,14547897,0
2009-11-02,46.131,46.978,44.937,45.956,12020927,0
2009-11-03,45.534,46.987,45.252,46.761,9339482,0
2009-11-04,47.151,47.895,46.464,46.564,10436556,0
2009-11-05,46.995,48.111,46.871,48.027,8252647,0
2009-11-06,47.523,48.201,46.827,47.705,7433814,0
2009-11-09,48.35,49.767,48.234,49.694,14769263,0
2009-11-10,49.552,49.966,48.921,49.659,10713243,0
2009-11-11,50.32,50.372,49.253,49.742,9050923,0
2009-11-12,49.552,49.792,48.186,48.51,9145209,0
2009-11-13,48.74,49.073,48.201,48.681,7780716,0
2009-11-16,49.278,50.437,49.073,50.023,10043912,0
2009-11-17,49.733,49.836,48.903,49.593,8545920,0
2009-11-18,49.659,49.808,48.867,49.205,7994775,0
2009-11-19,48.634,48.653,47.705,48.541,9938473,0
2009-11-20,48.118,48.234,47.24,47.996,10502205,0
2009-11-23,48.831,49.552,48.003,48.153,11441420,0
2009-11-24,48.127,48.341,47.406,48.036,8000099,0
2009-11-25,48.054,49.145,47.581,48.895,7530081,0
2009-11-27,47.24,48.308,47.004,47.581,6265979,0
2009-11-30,47.888,48.456,47.464,48.359,11716436,0
2009-12-01,49.064,49.898,48.903,49.428,11861372,0
2009-12-02,49.569,49.759,48.493,48.815,9504744,0
2009-12-03,48.965,49.694,48.036,48.201,9160174,0
2009-12-04,48.973,49.376,47.424,48.286,12615169,0
2009-12-07,48.385,48.385,47.464,47.673,8252083,0
2009-12-08,47.325,47.363,46.586,46.693,7805285,0
2009-12-09,46.677,46.871,45.884,46.529,10325794,0
2009-12-10,47.132,47.434,46.799,47.16,7611243,0
2009-12-11,47.406,47.747,46.906,47.63,6477441,0
2009-12-14,48.036,48.41,47.831,48.286,5536178,0
2009-12-15,48.219,48.401,47.871,48.201,5976813,0
2009-12-16,48.393,48.74,48.036,48.226,8136473,0
2009-12-17,47.979,48.027,47.217,47.648,6882716,0
2009-12-18,48.094,48.118,46.978,47.363,8737248,0
2009-12-21,47.673,47.979,47.456,47.705,6434923,0
2009-12-22,47.673,48.019,47.473,47.945,5167659,0
2009-12-23,48.226,48.51,47.945,48.302,4886691,0
2009-12-24,48.327,48.556,48.193,48.308,1820527,0
2009-12-28,48.447,48.597,48.178,48.456,4575554,0
2009-12-29,48.501,48.653,48.135,48.186,3466779,0
2009-12-30,47.987,48.219,47.831,48.077,4201570,0
2009-12-31,47.705,48.003,47.198,47.198,4659993,0
2010-01-04,47.747,49.019,47.63,48.493,8844274,0
2010-01-05,48.493,49.229,48.226,49.073,6870348,0
2010-01-06,49.012,49.635,48.903,49.22,5697410,0
2010-01-07,49.113,49.607,48.573,49.42,6560011,0
2010-01-08,49.073,49.997,49.073,49.975,8018355,0
2010-01-11,50.479,53.355,50.396,53.112,26383899,0
2010-01-12,52.187,52.31,50.67,51.548,16332165,0
2010-01-13,51.431,51.992,50.837,51.622,10140131,0
2010-01-14,51.431,52.047,51.142,51.332,7504919,0
2010-01-15,51.018,51.076,49.702,49.792,11346061,0
2010-01-19,49.494,50.685,49.153,50.463,9643585,0
2010-01-20,49.836,50.049,49.12,49.494,8395681,0
2010-01-21,49.278,49.607,46.961,47.084,16752417,0
2010-01-22,46.862,47.657,44.74,44.928,17814871,0
2010-01-25,45.698,46.537,45.41,45.67,11804990,0
2010-01-26,45.543,47.16,45.221,46.255,18373615,0
2010-01-27,43.862,44.591,42.264,44.26,41099242,0
2010-01-28,44.577,44.584,42.403,42.951,18861523,0
2010-01-29,43.712,44.54,43.068,43.265,16858392,0
2010-02-01,43.745,44.309,43.481,43.843,8620947,0
2010-02-02,44.293,44.492,43.582,44.351,9251515,0
2010-02-03,44.06,44.723,43.98,44.217,7655951,0
2010-02-04,43.728,43.781,42.554,42.57,14053031,0
2010-02-05,42.41,43.051,41.983,42.859,19305086,0
2010-02-08,42.768,43.19,41.823,42.057,10463285,0
2010-02-09,43.648,44.928,43.522,44.335,18708068,0
2010-02-10,44.433,44.767,43.441,44.021,10359894,0
2010-02-11,43.98,46.603,43.62,46.503,19803103,0
2010-02-12,45.625,46.837,45.229,46.546,16236978,0
2010-02-16,47.016,47.406,46.537,47.308,8891524,0
2010-02-17,48.044,48.327,47.389,47.621,10203697,0
2010-02-18,47.335,48.077,47.084,47.879,8257859,0
2010-02-19,47.698,48.433,47.464,48.242,9665220,0
2010-02-22,48.643,48.839,48.036,48.062,8444208,0
2010-02-23,47.945,48.35,46.564,46.924,12449000,0
2010-02-24,46.932,47.588,46.761,47.174,7014378,0
2010-02-25,45.825,47.227,44.898,47.031,12031670,0
2010-02-26,47.16,47.406,46.464,47.248,7372751,0
2010-03-01,47.48,48.359,47.416,47.911,10140327,0
2010-03-02,48.269,48.715,48.054,48.162,7948955,0
2010-03-03,48.41,49.635,48.359,48.51,10659816,0
2010-03-04,48.689,48.867,47.879,48.41,7480346,0
2010-03-05,49.064,49.344,48.779,49.054,8001228,0
2010-03-08,49.253,49.27,48.51,48.788,5741308,0
2010-03-09,48.418,49.461,48.368,49.012,9287795,0
2010-03-10,48.957,49.278,48.393,48.681,7884076,0
2010-03-11,48.689,48.848,47.971,48.779,7442114,0
2010-03-12,49.303,50.095,49.153,49.992,11695633,0
2010-03-15,49.724,49.898,48.35,49.253,9546528,0
2010-03-16,49.403,49.428,48.732,49.237,8792395,0
2010-03-17,49.403,50.104,49.27,49.874,9569382,0
2010-03-18,49.37,50.015,49.136,49.502,8701538,0
2010-03-19,49.783,49.951,48.823,49.172,11379584,0
2010-03-22,48.616,49.916,48.582,49.652,9070909,0
2010-03-23,49.775,51.769,49.702,51.689,17286010,0
2010-03-24,51.315,51.796,50.87,51.397,13821855,0
2010-03-25,51.911,52.765,51.39,51.465,13719015,0
2010-03-26,51.673,52.325,51.342,51.714,9523310,0
2010-03-29,51.979,52.674,51.979,52.574,8435664,0
2010-03-30,52.492,52.698,52.019,52.31,7465207,0
2010-03-31,51.979,52.59,51.868,52.055,8042305,0
2010-04-01,52.418,53.172,52.418,52.997,9452794,0
2010-04-05,53.302,53.834,53.172,53.826,8083991,0
2010-04-06,53.676,54.223,53.48,54.075,7714210,0
2010-04-07,54.042,54.149,53.006,53.394,8419311,0
2010-04-08,53.048,53.542,52.633,53.401,6530957,0
2010-04-09,53.751,54.263,53.684,54.059,7272082,0
2010-04-12,54.611,55.49,54.465,55.267,14291875,0
2010-04-13,55.243,55.698,54.793,54.82,8453185,0
2010-04-14,54.968,55.795,54.828,55.723,6637689,0
2010-04-15,55.621,56.909,55.621,56.5,8607820,0
2010-04-16,56.361,56.509,54.943,55.389,12539514,0
2010-04-19,55.159,56.069,54.471,55.482,9621120,0
2010-04-20,56.078,56.567,55.823,55.905,9291405,0
2010-04-21,56.127,56.253,55.243,56.11,7658902,0
2010-04-22,55.216,56.029,54.636,55.913,10527145,0
2010-04-23,55.655,57.101,55.481,56.958,10920454,0
2010-04-26,59.143,60.319,58.926,59.343,0,0
2010-04-27,59.011,59.283,56.551,56.758,17289208,0
2010-04-28,57.461,58.197,56.814,57.121,9939973,0
2010-04-29,57.94,58.602,57.659,58.597,9558164,0
2010-04-30,58.794,59.1,56.169,56.392,11383628,0
2010-05-03,56.624,58.106,56.392,57.924,9521570,0
2010-05-04,56.783,56.783,54.869,55.243,15161836,0
2010-05-05,54.547,55.854,53.071,54.628,13779385,0
2010-05-06,54.538,55.44,48.036,52.59,23375663,0
2010-05-07,52.209,53.379,50.22,51.431,18987746,0
2010-05-10,54.455,55.49,53.99,55.234,14310468,0
2010-05-11,53.981,55.474,53.834,54.719,9032986,0
2010-05-12,55.208,56.567,55.159,56.444,9405227,0
2010-05-13,56.444,56.65,55.216,55.415,7885618,0
2010-05-14,54.688,54.82,52.931,53.734,11999590,0
2010-05-17,53.843,54.446,51.342,52.822,14345688,0
2010-05-18,53.76,54.272,52.055,52.335,11584814,0
2010-05-19,52.127,52.317,49.097,50.885,22431633,0
2010-05-20,48.921,50.033,48.036,48.589,27525889,0
2010-05-21,47.372,50.104,47.372,49.767,19185771,0
2010-05-24,49.742,50.611,48.939,49.045,13494403,0
2010-05-25,46.671,49.162,46.166,49.037,16653489,0
2010-05-26,49.385,50.853,49.073,49.47,13964273,0
2010-05-27,50.818,51.448,50.372,51.397,11397332,0
2010-05-28,51.697,51.697,49.733,50.32,9299805,0
2010-06-01,49.724,51.051,49.045,49.091,10070698,0
2010-06-02,49.607,50.437,49.097,50.406,11412252,0
2010-06-03,51.59,51.648,50.042,50.611,10845762,0
2010-06-04,49.313,49.859,47.504,47.837,12386536,0
2010-06-07,48.044,48.269,46.213,46.24,10751499,0
2010-06-08,46.388,47.357,45.463,46.886,14011701,0
2010-06-09,47.612,48.74,46.871,47.049,11771387,0
2010-06-10,48.294,49.694,48.036,49.652,11689263,0
2010-06-11,49.045,49.891,48.858,49.882,8864117,0
2010-06-14,50.87,51.815,50.423,50.522,11805466,0
2010-06-15,51.183,52.642,50.934,52.558,14329646,0
2010-06-16,52.194,53.434,51.956,53.329,12751707,0
2010-06-17,53.526,53.826,52.733,53.791,12768019,0
2010-06-18,53.934,54.579,53.48,54.538,13248723,0
2010-06-21,55.955,56.608,54.289,54.719,14017761,0
2010-06-22,54.911,55.061,52.906,53.095,10404828,0
2010-06-23,53.056,53.727,51.877,53.278,10906769,0
2010-06-24,52.808,53.379,52.218,52.484,10452137,0
2010-06-25,52.625,53.594,52.11,53.594,14554705,0
2010-06-28,53.379,54.084,53.015,53.337,8254375,0
2010-06-29,52.019,52.062,49.898,50.396,15759534,0
2010-06-30,50.542,51.297,49.615,49.75,11627187,0
2010-07-01,49.42,50.273,48.086,49.668,14000667,0
2010-07-02,49.942,50.238,48.549,49.012,9511091,0
2010-07-06,50.193,51.06,49.037,49.537,11295919,0
2010-07-07,49.569,51.572,49.42,51.498,9152877,0
2010-07-08,52.244,52.466,51.498,52.317,7309389,0
2010-07-09,52.277,53.711,52.178,53.603,7788411,0
2010-07-12,53.417,53.916,52.898,53.237,5932069,0
2010-07-13,54.439,55.787,54.089,55.314,12125187,0
2010-07-14,54.951,55.415,54.263,55.243,8268714,0
2010-07-15,54.977,55.152,54.131,55.082,9772307,0
2010-07-16,54.465,54.489,52.798,52.956,10256558,0
2010-07-19,53.302,54.024,52.642,53.666,8235343,0
2010-07-20,52.642,55.298,52.642,55.018,11423279,0
2010-07-21,55.482,56.361,54.82,55.383,13768870,0
2010-07-22,55.823,56.831,55.043,56.32,19194764,0
2010-07-23,55.905,57.678,55.763,57.403,10702601,0
2010-07-26,57.486,58.041,57.213,57.966,10719826,0
2010-07-27,58.058,58.123,56.384,57.294,14423794,0
2010-07-28,56.9,57.852,56.9,57.744,9188324,0
2010-07-29,57.843,58.214,56.492,57.479,9262462,0
2010-07-30,56.642,58.182,56.642,57.767,8715259,0
2010-08-02,58.588,59.383,58.032,58.845,7568359,0
2010-08-03,58.449,58.828,57.875,58.282,7098257,0
2010-08-04,58.207,59.19,58.207,58.903,7491120,0
2010-08-05,58.654,59.838,58.645,59.597,8938755,0
2010-08-06,58.809,59.574,58.223,59.267,6587640,0
2010-08-09,59.681,59.779,59.151,59.688,4376675,0
2010-08-10,58.702,59.622,58.456,59.151,7343883,0
2010-08-11,57.983,58.106,56.608,56.909,11100569,0
2010-08-12,56.32,56.32,55.307,55.905,9202252,0
2010-08-13,56.101,56.698,55.665,56.328,8040480,0
2010-08-16,56.003,57.131,55.54,56.725,6559260,0
2010-08-17,57.509,58.602,57.395,57.759,7166606,0
2010-08-18,57.826,58.338,57.195,57.767,6021900,0
2010-08-19,57.867,58.389,56.666,57.387,11613869,0
2010-08-20,57.479,57.593,55.87,57.032,9680993,0
2010-08-23,56.9,57.767,55.261,55.359,10694180,0
2010-08-24,54.364,54.529,53.262,53.865,11616540,0
2010-08-25,53.246,53.817,52.449,53.586,10475621,0
2010-08-26,53.692,54.511,52.815,52.962,8533497,0
2010-08-27,53.636,54.787,52.475,54.579,9013585,0
2010-08-30,54.778,54.793,53.387,53.394,6179885,0
2010-08-31,53.117,54.541,52.935,53.966,8162998,0
2010-09-01,55.53,56.764,54.951,56.45,10905799,0
2010-09-02,56.591,56.971,56.11,56.764,6391017,0
2010-09-03,57.932,58.462,57.593,58.041,9444081,0
2010-09-07,57.791,58.016,56.98,57.727,8260741,0
2010-09-08,57.957,59.2,57.932,58.588,7605559,0
2010-09-09,59.267,59.49,57.983,58.503,6449264,0
2010-09-10,58.711,59.267,58.282,59.018,6051020,0
2010-09-13,59.597,60.028,59.39,59.83,9265736,0
2010-09-14,59.864,59.939,59.276,59.49,7293323,0
2010-09-15,59.117,59.855,58.636,59.74,6645504,0
2010-09-16,59.566,59.922,59.035,59.631,7525658,0
2010-09-17,59.838,60.715,58.878,60.607,13666235,0
2010-09-20,60.674,61.95,60.359,61.909,10729417,0
2010-09-21,61.942,63.864,61.883,63.27,18038225,0
2010-09-22,63.15,63.359,62.531,63.094,10122209,0
2010-09-23,62.462,64.187,62.115,63.158,10546979,0
2010-09-24,64.329,66.199,64.284,66.033,17130715,0
2010-09-27,66.007,66.239,65.346,65.877,10094475,0
2010-09-28,65.792,66.208,64.953,65.984,9398658,0
2010-09-29,65.927,66.256,65.776,66.247,9586492,0
2010-09-30,66.291,66.323,64.776,65.165,14385140,0
2010-10-01,64.84,65.329,64.211,64.784,10311990,0
2010-10-04,64.484,64.815,63.366,63.994,7733953,0
2010-10-05,64.997,66.058,64.767,65.761,8572846,0
2010-10-06,65.927,66.173,64.997,65.495,7548932,0
2010-10-07,65.809,66.082,64.475,65.213,10840363,0
2010-10-08,65.768,67.083,65.37,66.565,12147296,0
2010-10-11,66.282,66.877,65.852,66.239,5546308,0
2010-10-12,66.048,66.048,64.848,65.709,12115532,0
2010-10-13,66.556,67.243,66.323,66.495,10254845,0
2010-10-14,66.663,66.944,65.649,66.182,6838630,0
2010-10-15,66.487,66.644,65.428,66.048,7875850,0
2010-10-18,66.216,66.681,65.976,66.456,7899594,0
2010-10-19,65.404,66.017,64.41,65.055,11900678,0
2010-10-20,65.346,66.903,65.272,66.521,11636447,0
2010-10-21,67.074,67.25,64.194,65.339,21381221,0
2010-10-22,65.231,65.354,64.484,64.872,7770927,0
2010-10-25,65.08,66.256,65.016,65.47,7819591,0
2010-10-26,64.691,65.478,64.492,65.139,7534671,0
2010-10-27,64.767,64.94,63.872,64.784,8188932,0
2010-10-28,65.302,65.428,63.589,64.383,8519239,0
2010-10-29,64.274,65.219,64.249,65.093,5494850,0
2010-11-01,65.404,66.406,65.023,65.649,9027008,0
2010-11-02,66.256,66.612,65.858,66.048,5966278,0
2010-11-03,66.109,66.216,65.055,66.156,6974865,0
2010-11-04,66.937,68.973,66.887,68.89,15749791,0
2010-11-05,68.947,69.44,68.683,69.188,7572416,0
2010-11-08,68.947,69.195,68.244,68.841,5166271,0
2010-11-09,68.907,69.131,67.425,67.838,7257839,0
2010-11-10,68.045,68.609,67.334,68.293,7176425,0
2010-11-11,67.688,68.461,67.515,68.275,6042878,0
2010-11-12,67.781,68.353,66.291,67.119,7416763,0
2010-11-15,66.165,69.221,66.091,67.767,19059026,0
2010-11-16,67.813,68.062,66.007,66.565,15112649,0
2010-11-17,66.72,67.457,66.265,67.225,6523492,0
2010-11-18,68.376,69.097,68.136,68.833,8015668,0
2010-11-19,68.817,69.552,68.338,69.545,6926601,0
2010-11-22,69.47,69.86,68.568,69.569,7712893,0
2010-11-23,69.057,69.057,67.921,68.437,6913998,0
2010-11-24,68.947,70.224,68.947,70.141,7081939,0
2010-11-26,69.431,69.776,69.114,69.676,3044523,0
2010-11-29,69.33,69.477,68.368,69.298,6139121,0
2010-11-30,68.604,70.333,68.546,70.066,9379689,0
2010-12-01,70.425,72.717,70.398,72.426,10665345,0
2010-12-02,72.426,73.62,72.426,73.396,7652186,0
2010-12-03,73.181,74.118,72.742,74.024,6032656,0
2010-12-06,73.944,74.274,73.355,73.875,5236880,0
2010-12-07,74.498,76.196,74.498,74.83,13558304,0
2010-12-08,74.762,75.283,73.952,74.225,6334512,0
2010-12-09,74.646,74.736,73.728,74.266,4623768,0
2010-12-10,74.366,74.672,74.032,74.491,3998835,0
2010-12-13,75.077,76.502,74.705,75.888,7999903,0
2010-12-14,76.312,76.95,75.79,76.268,5969280,0
2010-12-15,76.816,78.126,76.741,77.123,10027729,0
2010-12-16,77.181,77.562,76.642,77.19,5870302,0
2010-12-17,77.356,77.364,76.401,76.684,7801866,0
2010-12-20,77.328,77.477,76.633,77.272,4236495,0
2010-12-21,77.603,78.59,77.221,78.373,4960291,0
2010-12-22,78.498,78.498,77.943,78.325,3150219,0
2010-12-23,78.091,78.465,77.853,78.224,2663817,0
2010-12-27,77.728,78.019,77.199,77.911,3163008,0
2010-12-28,78.082,78.2,77.081,77.595,3612289,0
2010-12-29,77.644,78.035,77.436,77.668,3355843,0
2010-12-30,77.485,77.967,77.452,77.743,2807601,0
2010-12-31,77.715,77.764,77.279,77.571,3069063,0
2011-01-03,78.166,78.523,77.943,77.976,6312968,0
2011-01-04,78.381,78.381,76.444,77.612,7385921,0
2011-01-05,77.247,78.424,77.016,78.282,4972257,0
2011-01-06,78.316,78.441,77.272,77.469,4957746,0
2011-01-07,77.737,78.457,76.858,77.627,5491075,0
2011-01-10,77.199,77.827,76.619,77.347,5016188,0
2011-01-11,77.916,78.431,77.229,77.809,6402718,0
2011-01-12,78.342,78.365,77.378,77.43,6878782,0
2011-01-13,77.925,78.29,77.603,77.967,5479688,0
2011-01-14,77.801,78.064,77.115,77.862,5520854,0
2011-01-18,77.985,79.897,77.801,79.699,10616460,0
2011-01-19,79.79,80.171,78.804,79.125,7802612,0
2011-01-20,78.598,78.912,77.282,77.53,8627277,0
2011-01-21,78.473,78.68,76.502,76.816,7472298,0
2011-01-24,76.782,78.424,76.619,78.325,5529061,0
2011-01-25,78.325,78.388,76.998,78.174,6564537,0
2011-01-26,78.623,79.641,78.183,79.302,7332117,0
2011-01-27,80.418,80.99,79.111,80.031,13920407,0
2011-01-28,80.345,80.501,78.598,79.242,8739777,0
2011-01-31,79.614,80.502,79.386,80.343,7255179,0
2011-02-01,80.625,81.215,79.922,81.174,9117821,0
2011-02-02,80.95,82.217,80.898,82.065,7881582,0
2011-02-03,82.191,82.191,81.289,81.934,6076241,0
2011-02-04,82.002,82.589,81.744,82.481,7276917,0
2011-02-07,82.509,83.491,82.4,83.211,6865904,0
2011-02-08,83.292,83.402,82.252,83.327,6090746,0
2011-02-09,82.886,83.186,82.151,82.645,5796572,0
2011-02-10,82.225,83.452,81.787,83.318,6803366,0
2011-02-11,83.06,85.76,82.987,85.754,7763633,0
2011-02-14,85.835,85.835,85.139,85.521,4898823,0
2011-02-15,85.271,85.395,84.486,85.305,5337607,0
2011-02-16,86.053,86.471,85.231,85.76,5857987,0
2011-02-17,85.573,85.935,85.271,85.603,3613549,0
2011-02-18,86.017,87.678,85.679,87.678,10552148,0
2011-02-22,86.846,87.212,84.087,84.486,9939019,0
2011-02-23,84.27,84.585,81.19,82.838,10755295,0
2011-02-24,82.76,84.404,81.803,83.292,7628775,0
2011-02-25,84.023,85.007,83.764,84.478,5583462,0
2011-02-28,85.071,85.602,84.088,85.246,4842663,0
2011-03-01,85.609,85.835,82.283,82.709,8773913,0
2011-03-02,82.699,84.578,82.351,83.623,6535390,0
2011-03-03,84.425,86.49,84.41,86.342,8951542,0
2011-03-04,86.142,86.298,84.495,85.341,6847909,0
2011-03-07,85.654,86.298,83.694,84.585,7240772,0
2011-03-08,84.387,86.508,83.8,86.242,7406529,0
2011-03-09,85.795,85.795,84.311,84.775,7713197,0
2011-03-10,83.276,83.443,81.247,81.486,14275673,0
2011-03-11,80.95,83.235,80.345,82.838,9846076,0
2011-03-14,84.966,84.966,83.135,84.559,9645206,0
2011-03-15,82.011,83.962,81.619,83.443,14201010,0
2011-03-16,84.219,84.983,82.027,83.152,15760856,0
2011-03-17,84.39,85.563,83.881,85.403,11902931,0
2011-03-18,86.953,87.492,86.679,87.012,13885662,0
2011-03-21,88.532,89.19,88.301,89.109,9285193,0
2011-03-22,88.664,89.019,87.819,88.444,8473225,0
2011-03-23,88.11,89.209,87.492,88.416,8568587,0
2011-03-24,89.367,90.189,88.576,89.752,10098599,0
2011-03-25,90.067,91.22,90.03,90.343,9248545,0
2011-03-28,90.723,91.503,90.597,90.606,6571364,0
2011-03-29,90.813,91.758,89.949,91.548,6963578,0
2011-03-30,92.514,92.523,91.548,92.366,6774894,0
2011-03-31,91.786,92.736,91.786,92.227,6237975,0
2011-04-01,92.84,94.068,92.588,93.696,7337105,0
2011-04-04,94.068,94.35,93.203,93.892,4689710,0
2011-04-05,93.567,93.734,92.679,93.006,6446717,0
2011-04-06,93.463,93.837,91.822,91.942,6892526,0
2011-04-07,91.695,91.849,90.334,90.971,10148873,0
2011-04-08,91.541,91.942,90.18,90.955,6513489,0
2011-04-11,91.146,91.347,89.708,90.324,6036446,0
2011-04-12,89.949,90.288,88.074,88.255,10545046,0
2011-04-13,89.25,89.43,88.11,89.144,7043526,0
2011-04-14,88.468,89.26,87.248,89.102,6968589,0
2011-04-15,89.519,89.546,88.451,88.796,6421069,0
2011-04-18,87.441,87.573,84.615,86.054,13800823,0
2011-04-19,87.11,88.135,86.666,87.872,8637303,0
2011-04-20,89.762,90.234,89.296,90.049,6383274,0
2011-04-21,90.652,91.064,90.161,91.001,4873201,0
2011-04-25,90.859,91.054,89.771,90.525,4458133,0
2011-04-26,91.604,93.313,91.356,93.1,8003692,0
2011-04-27,93.706,93.744,91.264,93.659,7296806,0
2011-04-28,93.37,93.744,92.598,93.688,7526683,0
2011-04-29,95.976,96.668,95.27,95.985,14165231,0
2011-05-02,96.668,96.93,94.739,95.128,9163238,0
2011-05-03,94.918,95.138,93.771,94.198,7556060,0
2011-05-04,94.162,94.729,91.421,92.126,10762786,0
2011-05-05,91.541,92.689,90.142,90.971,10536914,0
2011-05-06,92.736,93.752,91.623,91.768,9601668,0
2011-05-09,92.135,93.547,91.793,92.857,6091100,0
2011-05-10,93.781,93.946,93.025,93.863,5915325,0
2011-05-11,93.427,93.437,90.652,91.456,11609510,0
2011-05-12,90.832,91.146,88.996,90.334,11103238,0
2011-05-13,91.047,91.146,88.172,88.425,11092216,0
2011-05-16,88.049,90.04,87.381,88.228,9965139,0
2011-05-17,87.39,87.515,84.39,84.896,23069654,0
2011-05-18,85.537,87.74,84.645,87.532,11355713,0
2011-05-19,88.664,88.879,87.248,87.573,10360921,0
2011-05-20,87.523,87.74,86.16,86.766,10394398,0
2011-05-23,84.256,85.252,83.472,84.738,12092452,0
2011-05-24,85.135,85.617,84.056,84.455,8741933,0
2011-05-25,84.023,86.434,83.815,85.868,7424521,0
2011-05-26,85.743,87.057,84.854,86.651,7979400,0
2011-05-27,87.093,87.625,86.716,86.992,5423616,0
2011-05-31,88.496,88.654,86.752,87.996,7986160,0
2011-06-01,87.299,87.721,83.998,84.198,12687620,0
2011-06-02,84.68,86.26,84.256,84.988,10960981,0
2011-06-03,83.575,85.238,82.457,84.079,11421531,0
2011-06-06,83.373,84.506,82.725,83.048,9723419,0
2011-06-07,84.198,84.288,83.007,83.066,8147849,0
2011-06-08,82.511,83.048,81.312,81.537,11720657,0
2011-06-09,81.743,82.924,81.687,82.551,7406671,0
2011-06-10,82.165,82.254,80.188,80.496,11546012,0
2011-06-13,80.614,81.111,78.774,79.374,11738875,0
2011-06-14,80.547,81.875,79.947,81.385,10178017,0
2011-06-15,80.322,80.971,79.431,79.549,9769265,0
2011-06-16,79.332,80.553,78.348,79.392,10683109,0
2011-06-17,80.222,80.621,79.265,79.799,9997464,0
2011-06-20,80.248,81.809,79.881,81.653,8976245,0
2011-06-21,82.641,84.795,82.386,84.321,11529101,0
2011-06-22,84.139,85.246,83.225,83.29,8944154,0
2011-06-23,81.421,83.707,80.628,83.623,12781954,0
2011-06-24,84.041,84.079,82.702,83.174,10213409,0
2011-06-27,83.132,84.412,82.394,83.829,6748616,0
2011-06-28,84.406,86.552,84.33,86.359,9438526,0
2011-06-29,86.868,86.901,85.161,85.959,10387690,0
2011-06-30,85.958,88.93,85.924,88.541,12724367,0
2011-07-01,88.274,90.796,87.95,90.324,10999027,0
2011-07-05,89.752,90.46,89.279,90.171,8268806,0
2011-07-06,89.912,91.575,89.886,91.548,8328126,0
2011-07-07,92.782,93.696,92.523,92.84,8883118,0
2011-07-08,90.243,91.832,89.645,91.832,9954736,0
2011-07-11,90.151,91.054,89.199,89.959,9075176,0
2011-07-12,89.519,90.199,88.708,88.93,9479647,0
2011-07-13,90.215,91.84,90.104,90.343,8180012,0
2011-07-14,90.506,91.906,88.996,89.481,8833826,0
2011-07-15,90.451,90.955,89.109,90.955,7989616,0
2011-07-18,90.587,90.597,88.664,90.03,8223952,0
2011-07-19,90.948,91.849,90.361,91.565,7957269,0
2011-07-20,92.459,92.679,91.541,92.135,6873276,0
2011-07-21,92.736,93.892,91.978,93.203,11105146,0
2011-07-22,87.375,88.93,86.023,87.819,30746806,0
2011-07-25,86.992,88.778,86.69,88.238,10324934,0
2011-07-26,88.451,88.523,87.443,87.864,8564943,0
2011-07-27,87.219,87.368,84.354,84.635,12751170,0
2011-07-28,84.777,85.26,83.058,83.219,11284620,0
2011-07-29,82.116,83.492,81.24,82.513,14704607,0
2011-08-01,85.547,85.871,82.516,84.118,15393200,0
2011-08-02,83.14,84.811,81.111,81.163,14413012,0
2011-08-03,81.78,82.089,78.123,80.408,20261887,0
2011-08-04,78.84,79.098,74.746,74.79,21986447,0
2011-08-05,76.961,77.254,72.226,75.993,27284692,0
2011-08-08,72.017,73.629,68.692,68.985,25453863,0
2011-08-09,71.323,73.163,67.515,73.062,24500955,0
2011-08-10,72.425,72.829,69.646,69.746,18348544,0
2011-08-11,71.108,74.154,70.106,72.867,16932020,0
2011-08-12,76.05,76.252,74.171,75.007,13698267,0
2011-08-15,76.376,77.504,75.733,76.31,12513802,0
2011-08-16,75.183,75.475,73.93,74.622,12936977,0
2011-08-17,75.249,75.833,72.784,73.195,12699381,0
2011-08-18,70.529,70.824,68.066,69.596,20073936,0
2011-08-19,68.417,70.989,66.664,66.789,16448226,0
2011-08-22,69.27,69.35,66.448,66.721,11311775,0
2011-08-23,67.266,69.32,66.645,69.304,13995400,0
2011-08-24,69.521,71.589,68.652,71.323,12127508,0
2011-08-25,72.025,72.542,69.155,69.529,9823929,0
2011-08-26,68.643,71.75,67.688,71.123,11320893,0
2011-08-29,72.753,73.956,72.117,73.62,9135369,0
2011-08-30,73.495,75.892,72.962,75.025,11789046,0
2011-08-31,76.624,78.354,75.078,76.001,15160934,0
2011-09-01,76.159,77.53,73.73,73.956,12795457,0
2011-09-02,71.198,72.408,70.467,71.307,14303864,0
2011-09-06,68.684,71.841,68.575,71.573,10348494,0
2011-09-07,73.332,74.086,72.172,74.069,11156900,0
2011-09-08,72.928,74.313,72.159,72.693,11887792,0
2011-09-09,71.851,72.032,69.439,70.123,13963870,0
2011-09-12,68.426,70.272,67.858,70.043,12973283,0
2011-09-13,70.005,72.032,69.638,71.005,11733057,0
2011-09-14,71.501,72.627,68.928,71.364,12716559,0
2011-09-15,72.368,73.236,71.634,72.326,9930556,0
2011-09-16,73.044,73.044,71.165,71.741,12549797,0
2011-09-19,70.087,71.123,68.76,70.657,10698483,0
2011-09-20,71.482,71.634,69.739,69.872,10766640,0
2011-09-21,69.413,69.646,66.222,66.279,19698087,0
2011-09-22,63.716,63.942,60.634,61.72,25073021,0
2011-09-23,61.336,63.055,60.984,61.685,14491918,0
2011-09-26,62.396,64.309,61.167,64.183,11989925,0
2011-09-27,66.187,66.689,64.408,64.867,12942485,0
2011-09-28,65.251,66.106,62.538,62.703,11229775,0
2011-09-29,64.217,64.542,61.135,62.963,12276005,0
2011-09-30,61.349,63.382,61.162,61.669,12615930,0
2011-10-03,60.783,61.46,58.881,58.921,12902837,0
2011-10-04,57.417,60.769,56.409,60.581,17635332,0
2011-10-05,60.835,62.314,59.709,62.019,11574112,0
2011-10-06,62.28,64.469,61.465,64.385,18922448,0
2011-10-07,64.947,64.965,62.387,63.069,16789651,0
2011-10-10,64.532,66.604,64.474,66.087,12334969,0
2011-10-11,65.21,67.769,65.1,67.363,21290039,0
2011-10-12,68.492,69.151,67.693,68.236,12474465,0
2011-10-13,67.829,68.409,67.1,68.015,9518280,0
2011-10-14,69.19,70.35,68.814,70.231,8794623,0
2011-10-17,70.844,71.307,67.922,68.082,12200265,0
2011-10-18,68.023,71.467,67.452,70.753,16229344,0
2011-10-19,70.712,71.34,69.374,69.784,10445044,0
2011-10-20,70.458,71.382,69.283,70.761,11237428,0
2011-10-21,71.735,73.481,71.636,73.39,13640823,0
2011-10-24,77.06,78.019,76.254,77.068,19475803,0
2011-10-25,76.724,77.673,74.757,75.491,12744418,0
2011-10-26,77.109,77.469,75.6,76.9,11602155,0
2011-10-27,79.783,82.062,79.452,80.895,16496283,0
2011-10-28,80.37,82.259,80.326,81.333,10355503,0
2011-10-31,80.305,80.305,78.814,79.328,11043159,0
2011-11-01,75.58,78.101,74.74,76.95,16128432,0
2011-11-02,78.127,79.141,77.43,78.89,11079135,0
2011-11-03,80.166,80.913,78.833,80.621,13287712,0
2011-11-04,80.037,80.61,78.769,80.397,8119511,0
2011-11-07,80.284,80.831,78.429,79.783,8672871,0
2011-11-08,80.589,80.621,78.89,80.527,8710671,0
2011-11-09,78.521,78.925,76.546,76.959,13340956,0
2011-11-10,78.035,78.437,76.589,77.43,8719137,0
2011-11-11,78.579,80.786,78.412,80.731,11687821,0
2011-11-14,81.856,82.36,80.518,81.064,10217661,0
2011-11-15,80.795,82.08,80.453,81.52,10429189,0
2011-11-16,80.822,82.467,80.284,80.408,9662086,0
2011-11-17,80.37,80.67,77.931,78.781,11994847,0
2011-11-18,79.393,79.605,78.226,78.881,7218861,0
2011-11-21,77.321,77.345,75.135,76.522,11723019,0
2011-11-22,76.254,76.607,74.389,75.572,8919341,0
2011-11-23,75.069,75.245,73.424,73.698,9095365,0
2011-11-25,73.315,74.238,72.752,72.829,3665986,0
2011-11-28,75.875,77.17,75.572,76.825,9923835,0
2011-11-29,76.959,77.109,75.958,76.033,7208524,0
2011-11-30,79.485,82.221,79.485,82.196,15551644,0
2011-12-01,81.654,82.297,80.418,81.309,8917910,0
2011-12-02,82.09,82.297,80.627,80.864,9394502,0
2011-12-05,82.071,82.277,80.895,81.333,8911162,0
2011-12-06,81.142,81.402,79.69,80.586,7671369,0
2011-12-07,79.766,80.021,78.769,79.69,9694013,0
2011-12-08,79.224,80.222,77.766,78.036,9336066,0
2011-12-09,78.629,80.864,78.471,80.597,8486116,0
2011-12-12,79.241,79.361,77.523,78.302,7522626,0
2011-12-13,78.973,79.514,75.666,76.403,10069404,0
2011-12-14,75.237,75.413,72.468,73.064,16144894,0
2011-12-15,74.565,74.64,73.136,73.651,9099393,0
2011-12-16,74.591,75.17,73.23,73.23,13761703,0
2011-12-19,73.976,75.347,73.013,73.271,9428845,0
2011-12-20,74.961,77.177,74.935,77.035,9327361,0
2011-12-21,77.075,77.27,75.499,76.95,8533559,0
2011-12-22,77.286,77.681,76.438,77.1,5647003,0
2011-12-23,77.43,77.615,76.965,77.47,4000991,0
2011-12-27,77.009,77.58,76.851,76.881,3767321,0
2011-12-28,77.06,77.091,74.883,75.052,6237858,0
2011-12-29,75.127,76.303,75.127,76.069,4235270,0
2011-12-30,76.187,76.775,75.918,76.086,3905533,0
2012-01-03,77.909,79.873,77.909,78.925,9737208,0
2012-01-04,78.445,80.209,78.445,79.656,8734884,0
2012-01-05,79.656,80.753,78.857,80.218,6616321,0
2012-01-06,80.641,80.786,80.052,80.414,6518300,0
2012-01-09,80.698,81.806,80.621,81.545,7784719,0
2012-01-10,82.534,83.964,82.534,83.948,11367155,0
2012-01-11,83.848,84.356,83.476,83.682,8606924,0
2012-01-12,83.974,85.697,82.855,85.61,12457902,0
2012-01-13,84.438,86.246,84.438,86.057,11808856,0
2012-01-17,87.19,88.006,86.766,86.809,10555880,0
2012-01-18,86.743,88.153,86.462,87.95,8059313,0
2012-01-19,88.274,89.217,87.416,89.209,11220222,0
2012-01-20,88.708,89.358,88.435,89.118,7824638,0
2012-01-23,89.351,90.46,89.118,89.724,8302753,0
2012-01-24,88.851,90.095,88.699,89.653,6615864,0
2012-01-25,89.42,92.191,89.411,91.997,12629965,0
2012-01-26,94.606,96.17,93.37,93.892,21977308,0
2012-01-27,93.24,94.464,92.514,93.863,9288355,0
2012-01-30,92.801,93.418,88.11,93.137,7076879,0
2012-01-31,93.873,94.473,91.705,92.052,9020982,0
2012-02-01,93.379,93.955,92.726,93.23,7988047,0
2012-02-02,93.453,93.659,92.669,93.072,6076484,0
2012-02-03,94.616,96.697,94.389,96.121,12121979,0
2012-02-06,95.527,96.371,95.165,95.985,5962791,0
2012-02-07,95.356,96.266,94.899,96.015,6092285,0
2012-02-08,96.025,96.429,95.508,96.206,4888608,0
2012-02-09,96.486,96.697,94.975,95.194,8969815,0
2012-02-10,93.706,94.294,93.072,94.267,7530213,0
2012-02-13,95.08,96.063,94.208,95.92,6760522,0
2012-02-14,95.605,96.563,95.499,96.535,7617904,0
2012-02-15,96.573,96.746,94.426,94.928,9731652,0
2012-02-16,94.928,96.216,94.804,96.141,6472209,0
2012-02-17,96.477,96.583,95.347,96.131,5092687,0
2012-02-21,96.583,98.241,96.486,97.018,8914931,0
2012-02-22,96.697,98.241,96.583,97.686,5933523,0
2012-02-23,97.744,98.241,97.018,98.018,6004706,0
2012-02-24,98.068,98.636,97.559,97.851,5303241,0
2012-02-27,96.873,98.29,96.62,97.529,5820112,0
2012-02-28,97.744,98.038,97.182,97.637,4757624,0
2012-02-29,97.941,98.201,95.89,96.341,8038850,0
2012-03-01,96.496,97.328,95.338,95.633,8850308,0
2012-03-02,95.508,96.121,94.312,94.899,6406958,0
2012-03-05,94.247,94.389,92.376,92.867,9947875,0
2012-03-06,89.903,90.388,88.745,89.358,14980412,0
2012-03-07,90.199,91.623,89.68,91.338,12349248,0
2012-03-08,92.44,93.258,91.657,93.025,7315648,0
2012-03-09,93.538,93.724,92.608,92.979,7739124,0
2012-03-12,92.782,93.594,91.675,91.906,7706338,0
2012-03-13,92.558,95.623,92.218,95.556,9581007,0
2012-03-14,95.499,95.69,93.845,94.699,7327603,0
2012-03-15,95.232,95.709,93.955,95.69,6303790,0
2012-03-16,96.188,96.371,95.356,95.804,6848881,0
2012-03-19,95.729,96.256,95.145,95.939,5617236,0
2012-03-20,94.473,94.473,93.22,93.427,9591693,0
2012-03-21,93.472,93.926,91.951,91.951,9398938,0
2012-03-22,90.497,91.054,89.172,89.771,11204894,0
2012-03-23,89.912,91.613,89.25,90.962,7143090,0
2012-03-26,91.886,92.542,91.193,91.739,5418767,0
2012-03-27,91.675,92.422,91.001,91.146,4992741,0
2012-03-28,91.064,91.074,87.35,87.95,12145565,0
2012-03-29,87.409,89.635,87.29,89.44,9859423,0
2012-03-30,90.011,90.199,89.064,89.851,5668062,0
2012-04-02,89.411,91.054,88.604,90.468,6178279,0
2012-04-03,90.823,91.164,89.279,89.582,6908991,0
2012-04-04,88.38,90.128,88.013,89.626,6618693,0
2012-04-05,89.172,90.369,88.92,89.26,3873874,0
2012-04-09,87.367,87.977,86.716,87.367,12390476,0
2012-04-10,87.342,87.443,84.185,84.716,10862759,0
2012-04-11,85.846,86.464,84.779,85.83,7327857,0
2012-04-12,86.185,89.832,86.152,89.779,10643777,0
2012-04-13,89.553,90.189,88.778,89.323,7493948,0
2012-04-16,91.047,91.925,89.553,90.04,8077442,0
2012-04-17,91.028,92.126,90.02,91.44,6311419,0
2012-04-18,90.823,92.558,90.823,92.135,5775146,0
2012-04-19,92.514,92.997,90.112,90.955,6644263,0
2012-04-20,91.284,92.025,91.146,91.255,4739299,0
2012-04-23,90.075,90.677,89.054,90.56,6448429,0
2012-04-24,90.859,92.162,90.732,91.832,6725583,0
2012-04-25,90.515,90.742,86.659,87.627,18818031,0
2012-04-26,88.074,88.566,87.252,88.425,8640471,0
2012-04-27,88.939,88.996,88.186,88.576,5003740,0
2012-04-30,88.093,88.196,86.874,87.057,6286784,0
2012-05-01,87.094,87.678,86.185,86.5,6767429,0
2012-05-02,86.052,87.016,85.26,86.94,6634528,0
2012-05-03,87.167,87.575,85.133,85.279,7199114,0
2012-05-04,84.711,84.821,83.018,83.39,10689110,0
2012-05-07,82.738,83.188,82.196,82.331,8552602,0
2012-05-08,82.037,82.129,79.561,81.737,12296321,0
2012-05-09,80.34,82.424,79.696,81.316,9130715,0
2012-05-10,82.294,82.502,80.627,80.851,5879018,0
2012-05-11,80.051,81.909,79.884,80.898,5349849,0
2012-05-14,79.908,80.281,79.164,79.29,6155540,0
2012-05-15,79.502,80.187,78.18,78.51,6262937,0
2012-05-16,79.145,79.696,77.689,77.816,6855576,0
2012-05-17,77.103,77.629,74.207,74.376,12111597,0
2012-05-18,74.766,76.081,74.563,75.122,10218519,0
2012-05-21,75.843,78.189,75.665,77.916,8041227,0
2012-05-22,78.578,78.764,76.993,77.503,8511708,0
2012-05-23,76.673,78.605,76.121,78.335,7870670,0
2012-05-24,78.731,78.739,76.382,77.444,6699857,0
2012-05-25,77.419,77.655,75.929,76.191,5474499,0
2012-05-29,77.257,79.567,76.993,78.374,9726692,0
2012-05-30,77.078,77.086,75.816,76.39,7498897,0
2012-05-31,74.903,74.97,72.857,74.221,14605033,0
2012-06-01,72.073,73.53,71.769,72.446,11300902,0
2012-06-04,72.8,72.809,70.081,70.53,11584607,0
2012-06-05,70.327,71.835,70.327,70.862,10879712,0
2012-06-06,71.862,73.411,71.597,73.411,13161418,0
2012-06-07,75.24,76.129,73.632,73.82,9173065,0
2012-06-08,73.553,74.267,72.284,74.207,5193135,0
2012-06-11,75.561,75.783,72.082,72.168,7598157,0
2012-06-12,72.699,73.742,71.802,73.742,6221243,0
2012-06-13,73.066,73.697,71.733,72.251,9805869,0
2012-06-14,72.268,73.066,71.581,72.759,7229469,0
2012-06-15,73.192,73.658,72.589,73.64,7756880,0
2012-06-18,73.149,73.775,72.572,73.478,5575160,0
2012-06-19,74.182,76.064,73.867,75.259,7383599,0
2012-06-20,74.667,75.157,73.275,73.845,11112782,0
2012-06-21,73.775,74.081,71.869,71.989,10126496,0
2012-06-22,72.428,72.894,71.877,71.971,7570360,0
2012-06-25,71.114,71.14,69.565,70.218,10714615,0
2012-06-26,70.574,70.752,69.296,70.081,6599302,0
2012-06-27,70.03,70.201,69.217,69.674,7594796,0
2012-06-28,69.175,70.055,68.582,69.998,11469927,0
2012-06-29,71.429,71.955,70.996,71.929,8325534,0
2012-07-02,72.301,72.412,70.344,70.885,7579585,0
2012-07-03,71.075,73.446,71.058,73.24,5144266,0
2012-07-05,73.385,74.169,72.54,73.524,6548718,0
2012-07-06,72.217,72.217,71.014,71.672,8206327,0
2012-07-09,71.109,71.453,70.277,70.431,7426583,0
2012-07-10,70.785,71.409,67.026,67.998,17884221,0
2012-07-11,68.211,68.397,67.138,67.545,9661200,0
2012-07-12,66.908,68.047,66.284,67.461,10317818,0
2012-07-13,67.726,69.583,67.393,69.526,8992981,0
2012-07-16,69.336,69.336,67.94,68.739,5892812,0
2012-07-17,69.369,69.711,67.726,69.387,7629154,0
2012-07-18,68.654,71.058,68.277,70.351,8748086,0
2012-07-19,70.725,71.102,69.948,70.444,6587567,0
2012-07-20,69.847,70.393,68.766,69.012,6917670,0
2012-07-23,67.911,70.421,67.173,69.549,8877262,0
2012-07-24,70.547,71.014,68.434,69.423,10301738,0
2012-07-25,72.576,72.848,68.45,70.421,23319438,0
2012-07-26,71.475,72.168,69.995,71.014,11891898,0
2012-07-27,70.914,73.831,69.933,73.454,13171316,0
2012-07-30,73.847,74.143,72.467,73.055,7629706,0
2012-07-31,73.122,73.625,71.731,71.791,10785996,0
2012-08-01,72.467,72.526,70.333,70.461,10987167,0
2012-08-02,70.3,71.868,69.995,70.862,9498145,0
2012-08-03,72.064,73.317,71.672,72.482,8143095,0
2012-08-06,73.086,74.169,72.871,73.616,7490645,0
2012-08-07,74.169,75.296,73.958,74.358,7096542,0
2012-08-08,73.736,74.921,73.616,74.358,7201625,0
2012-08-09,74.522,75.696,74.382,75.364,7860687,0
2012-08-10,75.244,75.841,74.717,75.824,6460377,0
2012-08-13,75.739,76.104,74.681,75.541,6338086,0
2012-08-14,76.291,76.429,74.82,74.912,6435079,0
2012-08-15,74.382,74.793,73.454,74.69,7443645,0
2012-08-16,74.801,75.729,74.367,75.526,5840937,0
2012-08-17,76.61,76.814,75.959,76.735,9206210,0
2012-08-20,76.506,77.137,76.071,77.101,6212095,0
2012-08-21,77.58,78.502,76.685,76.974,8351818,0
2012-08-22,76.763,76.966,74.708,75.636,10373660,0
2012-08-23,75.566,75.636,74.289,74.708,6415532,0
2012-08-24,74.103,74.811,73.66,74.57,5841295,0
2012-08-27,74.726,75.024,73.778,73.853,5012822,0
2012-08-28,73.633,74.161,73.214,73.326,5497991,0
2012-08-29,72.96,73.6,71.997,73.394,10242576,0
2012-08-30,72.943,73.165,72.005,72.014,6064665,0
2012-08-31,72.619,73.266,71.826,72.747,6429745,0
2012-09-04,72.49,72.576,70.086,70.471,13240854,0
2012-09-05,70.421,70.829,69.72,70.547,7317594,0
2012-09-06,71.229,72.406,71.058,72.285,8190938,0
2012-09-07,74.392,75.398,73.958,75.109,12548717,0
2012-09-10,74.97,75.558,74.239,74.256,6559473,0
2012-09-11,74.766,75.977,74.522,75.533,6894752,0
2012-09-12,76.291,76.933,75.585,75.977,7057088,0
2012-09-13,75.558,77.555,75.277,77.308,9201382,0
2012-09-14,78.614,80.378,78.416,79.429,13343607,0
2012-09-17,79.233,79.712,78.202,78.425,9382206,0
2012-09-18,78.237,79.345,78.237,79.345,7740780,0
2012-09-19,79.542,80.334,79.123,80.086,7961369,0
2012-09-20,79.276,79.276,77.793,78.893,8321482,0
2012-09-21,79.644,79.644,77.895,78.195,12655103,0
2012-09-24,77.111,78.246,77.111,77.467,10084814,0
2012-09-25,75.585,76.345,74.169,74.178,16347739,0
2012-09-26,74.084,74.964,73.147,74.128,10398219,0
2012-09-27,74.885,74.979,73.958,74.103,8897701,0
2012-09-28,73.625,73.823,72.834,73.351,8820221,0
2012-10-01,73.932,74.298,72.669,72.865,8662676,0
2012-10-02,73.003,73.258,71.91,72.865,10344441,0
2012-10-03,72.899,73.012,72.083,72.703,6553253,0
2012-10-04,72.909,73.744,72.637,73.283,5955237,0
2012-10-05,74.041,74.458,72.474,72.834,7680262,0
2012-10-08,72.415,73.157,71.979,72.842,5316651,0
2012-10-09,73.081,73.443,72.034,72.251,6812620,0
2012-10-10,71.52,71.928,70.421,70.895,12474966,0
2012-10-11,71.094,71.356,70.122,70.633,8966196,0
2012-10-12,70.76,71.697,70.3,70.606,7052334,0
2012-10-15,70.683,70.931,69.995,70.599,7456970,0
2012-10-16,71.265,72.499,70.94,72.43,8146529,0
2012-10-17,72.993,73.972,72.644,73.853,8608516,0
2012-10-18,74.085,75.073,73.615,74.292,7944139,0
2012-10-19,73.187,73.315,71.607,71.925,11513364,0
2012-10-22,71.135,73.793,70.579,72.97,20006238,0
2012-10-23,71.959,72.166,71.17,71.684,8740182,0
2012-10-24,72.105,72.166,70.774,70.957,6423270,0
2012-10-25,71.523,71.652,70.638,71.644,6976915,0
2012-10-26,71.598,72.319,71.394,72.26,8355666,0
2012-10-31,73.358,73.69,72.43,72.74,6896498,0
2012-11-01,73.089,75.356,72.903,75.177,9977077,0
2012-11-02,75.896,75.905,73.504,73.579,8141928,0
2012-11-05,73.632,74.431,73.408,74.422,4715842,0
2012-11-06,74.918,75.99,74.874,75.543,8218725,0
2012-11-07,74.386,74.818,72.767,72.921,9570162,0
2012-11-08,73.039,73.108,71.635,71.754,7280838,0
2012-11-09,71.189,73.152,71.102,72.86,8495654,0
2012-11-12,72.421,73.391,72.243,73.059,6763433,0
2012-11-13,72.662,73.059,71.333,71.412,8974307,0
2012-11-14,71.959,71.959,69.368,69.557,9907743,0
2012-11-15,69.773,70.819,69.043,69.731,9090502,0
2012-11-16,69.787,70.511,68.752,70.27,9386867,0
2012-11-19,71.505,71.906,71.316,71.717,6616464,0
2012-11-20,71.787,71.848,70.836,71.47,6454427,0
2012-11-21,71.144,71.822,70.885,71.23,5266623,0
2012-11-23,71.717,72.206,71.404,72.182,3105715,0
2012-11-26,71.881,72.74,71.881,72.604,4944448,0
2012-11-27,72.474,73.006,71.959,72.053,4892262,0
2012-11-28,71.727,72.978,71.189,72.851,5695717,0
2012-11-29,73.468,74.171,73.315,73.973,9148211,0
2012-11-30,74.042,74.061,72.929,73.108,6605700,0
2012-12-03,73.69,73.69,72.415,72.467,5497235,0
2012-12-04,72.216,72.867,71.831,72.182,5209805,0
2012-12-05,72.577,74.25,72.534,73.803,10033792,0
2012-12-06,73.615,74.042,72.97,73.718,4818215,0
2012-12-07,74.258,75.089,74.205,74.611,8554643,0
2012-12-10,74.453,75.004,74.085,74.818,5056562,0
2012-12-11,75.131,75.614,74.653,74.9,6250382,0
2012-12-12,75.382,76.136,75.014,75.433,8270535,0
2012-12-13,75.347,76.6,75.322,75.785,7112833,0
2012-12-14,75.905,76.763,75.75,76.334,6841235,0
2012-12-17,76.546,76.926,76.247,76.88,7105362,0
2012-12-18,77.002,78.127,76.909,77.853,7757424,0
2012-12-19,77.971,78.76,77.827,77.868,8240440,0
2012-12-20,77.104,77.303,76.027,76.763,8036484,0
2012-12-21,75.046,75.629,74.171,75.39,12508707,0
2012-12-24,75.055,75.33,74.753,75.03,2713212,0
2012-12-26,75.193,76.059,75.108,75.193,3772989,0
2012-12-27,75.365,75.827,74.232,75.185,4608226,0
2012-12-28,74.695,75.131,74.353,74.453,3858901,0
2012-12-31,74.453,77.021,74.335,76.857,8411847,0
2013-01-02,80.006,80.999,79.72,80.193,13513681,0
2013-01-03,79.832,81.469,79.67,80.965,10882197,0
2013-01-04,81.109,81.411,80.655,81.411,6597856,0
2013-01-07,81.109,82.054,80.965,81.659,6259778,0
2013-01-08,81.198,81.643,80.254,80.622,6546875,0
2013-01-09,80.709,81.283,80.709,80.999,4134765,0
2013-01-10,81.573,81.643,80.82,81.549,5359923,0
2013-01-11,81.101,81.814,80.725,81.643,5003417,0
2013-01-14,81.866,81.891,80.748,81.163,4300075,0
2013-01-15,80.801,82.191,80.775,82.054,5589166,0
2013-01-16,81.566,82.054,81.333,81.643,4442261,0
2013-01-17,82.088,82.586,81.558,82.078,5626289,0
2013-01-18,82.706,83.724,82.414,83.724,9706155,0
2013-01-22,82.671,83.819,82.381,83.813,9713228,0
2013-01-23,83.605,83.813,82.853,83.066,5795910,0
2013-01-24,82.337,83.827,82.337,82.853,6781805,0
2013-01-25,82.269,82.576,81.188,81.976,10383884,0
2013-01-28,84.165,84.689,82.706,83.58,18653807,0
2013-01-29,84.012,85.083,83.813,84.567,8118287,0
2013-01-30,84.764,84.876,84.266,84.611,6625944,0
2013-01-31,84.045,84.66,83.964,84.388,8342687,0
2013-02-01,84.988,85.51,84.868,85.331,7159256,0
2013-02-04,84.781,84.798,83.974,84.275,6721883,0
2013-02-05,84.472,84.995,84.326,84.428,4871285,0
2013-02-06,83.94,84.696,83.503,83.796,5234956,0
2013-02-07,83.557,84.189,81.659,82.43,7241772,0
2013-02-08,82.423,83.623,82.423,83.066,4586939,0
2013-02-11,83.158,83.187,82.593,82.853,3193633,0
2013-02-12,82.973,83.547,82.912,83.383,4837633,0
2013-02-13,83.27,83.623,82.356,82.662,4335482,0
2013-02-14,82.39,82.92,82.06,82.398,4181322,0
2013-02-15,82.559,82.699,81.728,82.004,5103483,0
2013-02-19,82.115,82.654,81.59,81.994,5093693,0
2013-02-20,81.478,81.566,79.806,79.952,9993393,0
2013-02-21,79.542,79.582,77.68,78.504,8388710,0
2013-02-22,78.898,79.327,78.09,78.511,6822933,0
2013-02-25,78.742,79.094,76.401,76.471,8792133,0
2013-02-26,76.84,77.364,75.905,77.149,8295490,0
2013-02-27,77.242,79.215,77.242,79.12,7169989,0
2013-02-28,79.327,79.902,79.103,79.223,6351917,0
2013-03-01,78.511,78.87,77.303,78.358,5743069,0
2013-03-04,77.714,77.835,76.498,76.975,7404491,0
2013-03-05,77.611,78.288,77.182,77.37,6240869,0
2013-03-06,78.026,78.09,76.685,76.88,8320210,0
2013-03-07,77.104,77.535,76.565,76.89,5525628,0
2013-03-08,77.56,77.807,77.2,77.628,5929206,0
2013-03-11,77.611,78.495,77.278,78.202,5651738,0
2013-03-12,78.187,78.187,76.677,76.968,7687967,0
2013-03-13,77.021,77.114,76.445,76.573,6804428,0
2013-03-14,76.735,76.805,75.623,76.077,8545192,0
2013-03-15,75.998,76.546,75.568,76.188,8610717,0
2013-03-18,75.382,77.207,75.193,76.641,8347879,0
2013-03-19,76.677,76.677,74.995,75.706,8755295,0
2013-03-20,75.141,75.372,74.122,74.566,10948425,0
2013-03-21,74.258,74.892,74.13,74.471,6355034,0
2013-03-22,74.626,75.159,74.593,75.03,5976019,0
2013-03-25,75.415,75.44,73.803,74.308,7794748,0
2013-03-26,74.671,74.953,74.327,74.617,4865456,0
2013-03-27,74.13,74.753,73.589,74.531,5642696,0
2013-03-28,74.662,75.458,74.318,74.593,7246840,0
2013-04-01,74.498,74.566,73.254,73.452,6610579,0
2013-04-02,73.778,73.778,72.448,72.798,7595325,0
2013-04-03,71.969,72.577,71.701,72.147,10753323,0
2013-04-04,72.302,72.671,71.906,72.584,8915450,0
2013-04-05,71.54,73.21,71.23,72.56,10479531,0
2013-04-08,72.638,73.2,71.796,72.206,7838522,0
2013-04-09,72.37,74.318,72.088,73.674,12283243,0
2013-04-10,74.085,74.517,73.674,74.25,7297155,0
2013-04-11,74.525,74.617,73.162,73.504,8068294,0
2013-04-12,72.894,73.187,72.302,72.946,5754188,0
2013-04-15,72.251,72.328,70.252,70.561,12060963,0
2013-04-16,71.727,71.813,70.435,70.853,7657615,0
2013-04-17,69.934,70.004,69.148,69.876,10966569,0
2013-04-18,70.212,70.212,69.097,69.451,7978362,0
2013-04-19,69.876,70.055,69.064,69.428,8125683,0
2013-04-22,70.127,71.758,68.614,71.396,21368183,0
2013-04-23,72.429,73.13,71.422,72.594,14965064,0
2013-04-24,72.862,73.069,71.894,72.318,8134875,0
2013-04-25,73.112,73.388,72.526,72.948,7595231,0
2013-04-26,72.809,73.44,72.723,73.093,7138110,0
2013-04-29,73.501,73.802,72.568,73.197,7028357,0
2013-04-30,73.205,73.697,71.964,73.085,8057050,0
2013-05-01,72.568,72.809,71.351,71.713,13447326,0
2013-05-02,71.939,72.99,71.731,72.732,6718594,0
2013-05-03,73.879,75.512,73.785,75.08,13775153,0
2013-05-06,75.208,75.918,74.993,75.607,7392761,0
2013-05-07,76.055,77.525,75.882,77.506,12056662,0
2013-05-08,77.478,78.033,76.978,77.953,8609300,0
2013-05-09,77.669,78.282,77.298,77.644,5984879,0
2013-05-10,77.652,77.903,75.874,76.497,8072184,0
2013-05-13,76.124,76.382,75.745,76.023,6353341,0
2013-05-14,75.804,75.96,74.975,75.571,7946113,0
2013-05-15,75.071,75.253,74.614,75.098,8024742,0
2013-05-16,74.71,75.66,74.321,74.907,9491297,0
2013-05-17,75.434,75.839,75.185,75.675,7754023,0
2013-05-20,75.589,76.609,75.33,76.245,6491601,0
2013-05-21,76.521,76.807,75.727,76.046,5483249,0
2013-05-22,76.037,76.901,75.226,75.701,7507132,0
2013-05-23,74.26,75.425,74.043,75.054,6982292,0
2013-05-24,74.457,74.855,74.034,74.416,5372363,0
2013-05-28,75.13,75.434,74.146,74.397,6719863,0
2013-05-29,74.001,74.805,73.657,74.658,5920436,0
2013-05-30,74.638,75.098,74.226,74.588,4133470,0
2013-05-31,74.431,75.056,74.066,74.066,6398235,0
2013-06-03,74.156,74.494,74.011,74.346,7058936,0
2013-06-04,74.191,74.638,73.75,74.165,5914839,0
2013-06-05,73.777,74.001,72.706,72.868,8525290,0
2013-06-06,72.768,72.775,71.902,72.508,8120389,0
2013-06-07,73.069,73.689,72.196,73.069,6342632,0
2013-06-10,73.121,73.173,72.187,72.335,5752063,0
2013-06-11,71.67,72.482,71.324,72.094,6113589,0
2013-06-12,72.654,72.838,71.655,71.826,5500654,0
2013-06-13,71.92,73.614,71.808,73.491,7360625,0
2013-06-14,73.378,73.491,71.99,72.395,5965521,0
2013-06-17,72.12,72.877,72.007,72.438,5085161,0
2013-06-18,72.585,73.259,72.473,72.981,4314060,0
2013-06-19,72.939,73.621,72.723,72.723,5458601,0
2013-06-20,71.808,72.232,71.084,71.818,8838399,0
2013-06-21,72.526,72.526,70.72,71.748,11280023,0
2013-06-24,70.834,70.996,69.796,70.367,8718876,0
2013-06-25,71.075,71.367,70.756,71.067,7241709,0
2013-06-26,71.574,72.016,70.523,70.868,8054326,0
2013-06-27,71.257,71.791,71.257,71.61,5398222,0
2013-06-28,71.436,71.808,71.049,71.204,9789820,0
2013-07-01,71.679,71.862,71.012,71.405,5417810,0
2013-07-02,71.444,72.154,70.817,71.195,4240350,0
2013-07-03,70.911,71.211,70.401,70.653,3393018,0
2013-07-05,71.238,71.324,70.264,70.902,5589588,0
2013-07-08,71.127,71.818,70.996,71.818,5653998,0
2013-07-09,72.568,74.448,72.266,73.657,9133806,0
2013-07-10,73.734,74.034,73.19,73.336,4919793,0
2013-07-11,74.63,75.003,74.321,74.839,6296160,0
2013-07-12,74.778,75.33,74.7,75.243,5651003,0
2013-07-15,75.305,75.986,75.262,75.442,4823465,0
2013-07-16,75.718,76.417,75.459,76.105,6294797,0
2013-07-17,76.35,76.824,74.131,74.814,17468550,0
2013-07-18,74.647,75.273,74.248,74.509,8106877,0
2013-07-19,74.274,74.657,74.014,74.446,5851638,0
2013-07-22,74.213,75.229,74.213,74.749,5564558,0
2013-07-23,74.307,75.081,73.986,74.335,7929540,0
2013-07-24,73.518,74.126,71.831,72.527,19104769,0
2013-07-25,71.318,71.779,70.711,71.398,11437716,0
2013-07-26,71.17,71.344,70.787,71.326,6590884,0
2013-07-29,71.641,72.448,71.275,72.162,10440959,0
2013-07-30,72.552,72.795,71.849,72.309,6058401,0
2013-07-31,72.647,72.927,72.006,72.066,8068150,0
2013-08-01,72.682,73.717,72.249,73.395,7562242,0
2013-08-02,73.265,73.606,72.577,73.273,5596615,0
2013-08-05,73.109,73.265,72.577,72.632,4325103,0
2013-08-06,72.414,72.421,71.406,71.735,8310882,0
2013-08-07,71.604,71.945,71.102,71.65,4938312,0
2013-08-08,72.1,73.527,72.075,72.977,7363743,0
2013-08-09,72.842,73.698,72.577,73.457,6303030,0
2013-08-12,73.202,75.142,73.066,75.03,9904313,0
2013-08-13,75.29,75.995,75.142,75.247,7721925,0
2013-08-14,75.501,75.622,74.5,74.596,5135684,0
2013-08-15,73.847,75.211,73.778,74.629,5912625,0
2013-08-16,74.62,75.1,74.005,74.022,5415296,0
2013-08-19,74.014,74.317,72.968,73.188,4332857,0
2013-08-20,72.842,73.413,72.377,72.891,5395562,0
2013-08-21,72.597,72.881,71.997,72.092,6400409,0
2013-08-22,72.414,73.439,72.195,73.163,5453317,0
2013-08-23,73.335,73.361,72.491,72.919,5162494,0
2013-08-26,72.995,73.69,72.597,72.632,4743655,0
2013-08-27,72.037,72.613,71.693,71.882,6408894,0
2013-08-28,71.102,71.849,70.807,71.666,7781382,0
2013-08-29,71.708,72.195,71.292,71.735,4264090,0
2013-08-30,71.796,71.937,71.456,71.744,5091859,0
2013-09-03,72.275,72.613,71.031,71.716,8679402,0
2013-09-04,71.945,72.786,71.537,72.613,5157971,0
2013-09-05,72.468,72.597,71.891,72.1,4289448,0
2013-09-06,72.335,73.202,71.623,72.483,6404119,0
2013-09-09,73.049,74.778,73.03,74.395,7718308,0
2013-09-10,75.455,75.525,74.908,75.28,7246477,0
2013-09-11,75.188,75.733,74.976,75.733,5042478,0
2013-09-12,75.567,75.811,75.29,75.482,4579673,0
2013-09-13,75.707,75.794,75.081,75.629,3768942,0
2013-09-16,76.456,76.683,75.648,75.779,5611080,0
2013-09-17,75.934,76.013,75.333,75.68,3930670,0
2013-09-18,75.022,76.499,74.926,76.353,6403038,0
2013-09-19,76.525,76.706,75.89,76.271,5482641,0
2013-09-20,76.151,76.186,73.667,73.667,15477097,0
2013-09-23,73.882,74.222,73.344,73.907,6958528,0
2013-09-24,73.995,74.265,73.472,73.976,4265948,0
2013-09-25,74.005,74.361,73.386,73.448,4404998,0
2013-09-26,73.527,73.751,72.927,73.188,4000171,0
2013-09-27,72.682,72.944,72.475,72.842,3478641,0
2013-09-30,72.1,72.864,71.997,72.491,6218804,0
2013-10-01,72.632,73.273,72.213,72.803,4447838,0
2013-10-02,72.597,73.231,72.43,73.074,3825192,0
2013-10-03,72.919,73.248,72.509,72.986,4859025,0
2013-10-04,72.986,73.317,72.613,73.188,3695446,0
2013-10-07,72.542,73.153,72.406,72.606,3875588,0
2013-10-08,72.613,72.919,71.823,72.015,6533530,0
2013-10-09,72.186,72.919,71.666,72.597,5271771,0
2013-10-10,73.395,73.84,73.074,73.648,4966532,0
2013-10-11,73.568,74.62,73.317,74.414,4728787,0
2013-10-14,73.935,75.117,73.761,74.961,5395338,0
2013-10-15,74.961,75.403,74.483,74.533,5637099,0
2013-10-16,74.805,75.179,74.404,74.986,4093130,0
2013-10-17,74.689,75.267,74.356,75.144,4399661,0
2013-10-18,75.546,76.807,75.512,76.449,7714723,0
2013-10-21,76.78,76.852,76.318,76.764,4437394,0
2013-10-22,76.922,78.049,76.624,78.049,10461250,0
2013-10-23,73.657,74.093,72.693,73.315,23955757,0
2013-10-24,72.93,74.399,72.764,73.988,9560940,0
2013-10-25,73.805,74.207,73.184,74.198,5588114,0
2013-10-28,73.963,74.163,73.657,73.769,4550721,0
2013-10-29,73.446,73.613,72.903,73.585,6083231,0
2013-10-30,73.673,73.833,72.836,73.077,5330294,0
2013-10-31,73.033,73.761,72.965,72.965,5313886,0
2013-11-01,73.333,73.349,72.474,73.166,6718070,0
2013-11-04,73.359,73.517,73.043,73.429,4447147,0
2013-11-05,73.184,73.689,72.965,73.567,4589688,0
2013-11-06,73.787,73.841,73.393,73.717,4192087,0
2013-11-07,73.48,73.901,73.086,73.218,6205519,0
2013-11-08,73.104,73.805,73.086,73.735,5206723,0
2013-11-11,73.48,73.937,73.367,73.657,2882040,0
2013-11-12,73.509,73.769,73.123,73.393,3979768,0
2013-11-13,73.053,73.744,72.648,73.697,4516147,0
2013-11-14,73.526,73.697,73.138,73.315,5136939,0
2013-11-15,73.526,73.621,73.086,73.298,5420811,0
2013-11-18,73.567,74.373,73.298,73.557,5487379,0
2013-11-19,73.621,73.963,73.07,73.236,5724132,0
2013-11-20,72.806,73.269,72.177,72.369,8503294,0
2013-11-21,72.693,72.728,71.661,71.878,7093108,0
2013-11-22,71.967,72.606,71.775,72.543,5038952,0
2013-11-25,73.873,74.348,73.41,73.873,9267261,0
2013-11-26,74.225,74.252,73.533,73.841,4381289,0
2013-11-27,73.901,74.339,73.814,74.113,3488724,0
2013-11-29,74.083,74.558,73.988,74.049,2609921,0
2013-12-02,74.138,74.479,73.549,73.744,5527337,0
2013-12-03,73.349,73.48,72.884,73.41,4488742,0
2013-12-04,73.307,73.856,72.746,73.499,5994221,0
2013-12-05,73.526,74.031,73.262,73.883,6045814,0
2013-12-06,74.45,74.907,74.339,74.838,6580021,0
2013-12-09,75.014,75.739,74.889,75.354,6881878,0
2013-12-10,75.249,76.035,75.203,75.643,5707028,0
2013-12-11,75.301,75.467,74.506,74.644,6425349,0
2013-12-12,74.726,75.014,74.26,74.898,5200391,0
2013-12-13,74.986,75.477,74.898,75.319,4836182,0
2013-12-16,75.712,76.894,75.662,76.485,7970259,0
2013-12-17,76.344,76.719,75.608,76.082,5437247,0
2013-12-18,76.159,77.429,75.844,77.175,7956583,0
2013-12-19,76.588,76.884,76.377,76.624,4914759,0
2013-12-20,76.894,77.998,76.859,77.84,8409484,0
2013-12-23,78.171,78.837,78.138,78.741,6555368,0
2013-12-24,78.776,79.633,78.766,79.57,3056976,0
2013-12-26,79.643,80.238,79.389,79.785,5473642,0
2013-12-27,79.775,80.028,79.266,79.538,3854761,0
2013-12-30,79.522,79.678,79.023,79.538,2999387,0
2013-12-31,79.652,79.808,79.181,79.485,3541101,0
2014-01-02,79.133,79.171,78.19,78.662,5596554,0
2014-01-03,78.776,78.994,78.418,78.62,4252434,0
2014-01-06,78.943,79.04,77.359,77.586,5982252,0
2014-01-07,77.7,78.103,77.682,77.84,4017521,0
2014-01-08,77.708,78.62,77.612,78.026,5055514,0
2014-01-09,78.129,78.602,77.629,78.523,5106855,0
2014-01-10,78.26,79.302,78.154,79.222,6189066,0
2014-01-13,79.004,79.879,78.62,78.68,5956551,0
2014-01-14,78.653,79.397,78.653,79.266,4241196,0
2014-01-15,79.547,81.576,79.547,80.886,11568339,0
2014-01-16,80.956,81.81,80.787,81.061,5415583,0
2014-01-17,81.185,81.283,80.18,80.559,7756300,0
2014-01-21,80.703,80.921,78.973,79.819,6308956,0
2014-01-22,79.809,80.015,78.719,78.973,5435232,0
2014-01-23,78.063,78.481,77.572,77.952,5698615,0
2014-01-24,77.512,77.522,75.663,75.917,9209287,0
2014-01-27,80.853,81.326,78.472,80.427,25208035,0
2014-01-28,80.523,81.644,80.481,81.465,10681267,0
2014-01-29,80.446,81.019,79.547,79.837,9251160,0
2014-01-30,80.636,82.684,79.934,82.111,16765210,0
2014-01-31,81.195,83.422,81.061,82.737,11087905,0
2014-02-03,82.586,82.759,81.009,81.424,10312789,0
2014-02-04,81.474,81.624,80.604,81.493,7763457,0
2014-02-05,81.283,81.502,80.224,81.019,5828012,0
2014-02-06,81,83.018,80.868,82.664,7791895,0
2014-02-07,82.965,83.91,82.71,83.581,10970567,0
2014-02-10,83.67,83.68,82.49,83.255,6735060,0
2014-02-11,83.361,83.996,83.061,83.661,6817896,0
2014-02-12,83.967,85.14,83.845,84.727,9087731,0
2014-02-13,83.95,84.938,83.795,84.674,4985301,0
2014-02-14,84.455,85.176,84.435,85.062,4804631,0
2014-02-18,84.445,85.405,84.445,85.071,5529692,0
2014-02-19,84.746,86.05,84.674,84.762,6660682,0
2014-02-20,85.026,85.916,83.958,85.387,8762016,0
2014-02-21,85.556,86.293,85.387,85.9,6309444,0
2014-02-24,85.943,86.552,85.614,85.739,5547893,0
2014-02-25,85.316,85.442,84.416,84.938,6802428,0
2014-02-26,85.157,86.26,84.877,85.633,5395955,0
2014-02-27,85.643,86.014,85.035,85.194,4925919,0
2014-02-28,85.14,85.916,84.842,85.432,6142081,0
2014-03-03,84.859,85.167,84.224,84.85,5515447,0
2014-03-04,85.633,85.864,85.071,85.474,7107772,0
2014-03-05,85.053,85.371,84.472,84.903,6112095,0
2014-03-06,85.414,86.469,85.157,85.986,7709143,0
2014-03-07,86.145,86.225,85.017,85.502,5969450,0
2014-03-10,85.14,85.282,84.455,85.239,5327362,0
2014-03-11,85.538,86.26,85.123,85.316,6505376,0
2014-03-12,84.842,85.672,84.842,85.299,5050432,0
2014-03-13,85.575,86.101,83.748,84.234,9573761,0
2014-03-14,84.092,84.797,83.872,84.042,5677957,0
2014-03-17,84.568,84.973,84.181,84.287,5331566,0
2014-03-18,84.684,85.149,84.312,84.938,5585949,0
2014-03-19,84.656,85.213,83.917,84.614,5799287,0
2014-03-20,84.321,84.789,83.786,84.762,4989763,0
2014-03-21,85.52,86.014,85.167,85.803,9466398,0
2014-03-24,85.986,85.986,84.948,85.326,5461125,0
2014-03-25,85.775,87.519,85.589,86.859,10304186,0
2014-03-26,87.484,87.749,86.164,86.164,6367908,0
2014-03-27,86.243,87.122,85.713,86.736,5623265,0
2014-03-28,87.14,87.767,87.027,87.563,6607734,0
2014-03-31,88.102,88.654,87.263,87.546,6551754,0
2014-04-01,87.166,88.172,87.166,87.934,5464839,0
2014-04-02,88.135,90.535,87.996,90.416,10622009,0
2014-04-03,89.787,90.928,89.528,90.343,9341755,0
2014-04-04,90.652,91.074,89.779,90.011,5549593,0
2014-04-07,89.528,89.922,88.46,89.083,5929979,0
2014-04-08,88.966,90.962,88.948,90.207,7521494,0
2014-04-09,90.433,90.928,89.724,90.742,4610784,0
2014-04-10,90.668,91.375,89.851,90.095,5153084,0
2014-04-11,89.073,89.949,88.957,89.385,6088759,0
2014-04-14,90.279,90.597,88.939,90.55,4674131,0
2014-04-15,90.416,90.832,89.217,90.297,7171201,0
2014-04-16,90.948,91.411,90.578,91.211,4289603,0
2014-04-17,91.33,91.666,90.928,91.128,4013544,0
2014-04-21,91.183,91.255,89.994,90.962,4312161,0
2014-04-22,91.083,92.293,91.064,91.896,5115375,0
2014-04-23,91.777,92.708,91.431,91.613,7254173,0
2014-04-24,94.152,95.194,92.867,93.304,9991203,0
2014-04-25,93.082,93.304,91.531,92.773,6467901,0
2014-04-28,93.016,93.418,91.493,92.384,4554537,0
2014-04-29,92.867,93.491,92.025,93.323,5614748,0
2014-04-30,93.258,94.152,93.044,93.398,5866909,0
2014-05-01,93.23,93.761,92.716,93.119,3352581,0
2014-05-02,92.997,93.567,92.81,93.063,3024968,0
2014-05-05,92.745,92.876,92.007,92.616,3572968,0
2014-05-06,92.356,92.578,91.812,92.052,3199466,0
2014-05-07,92.255,92.745,91.657,92.708,3837557,0
2014-05-08,92.642,93.072,92.302,93.006,3521571,0
2014-05-09,93.016,93.323,92.422,93.109,3116459,0
2014-05-12,93.688,94.379,93.632,94.115,4134754,0
2014-05-13,94.379,95.9,93.781,94.956,4458891,0
2014-05-14,94.68,94.86,94.208,94.407,3478203,0
2014-05-15,94.35,94.596,92.21,93.044,5818829,0
2014-05-16,93.1,93.972,92.32,93.955,4968752,0
2014-05-19,93.418,93.519,92.801,93.389,4428267,0
2014-05-20,92.867,92.886,89.26,90.003,10467883,0
2014-05-21,89.932,91.274,89.932,91.164,6161571,0
2014-05-22,91.183,92.062,90.85,91.347,3511991,0
2014-05-23,91.411,92.302,91.411,92.201,3263520,0
2014-05-27,92.346,92.588,91.685,91.886,3885527,0
2014-05-28,91.748,92.044,91.146,91.193,3784416,0
2014-05-29,91.521,91.878,90.899,91.812,3466019,0
2014-05-30,91.183,91.255,89.994,90.597,6707004,0
2014-06-02,90.769,92.118,90.398,91.959,4235763,0
2014-06-03,91.648,92.66,91.32,92.598,4111558,0
2014-06-04,92.533,93.137,92.237,92.431,3250145,0
2014-06-05,92.876,94.938,92.848,94.785,6088797,0
2014-06-06,94.899,96.045,94.804,95.87,4851731,0
2014-06-09,95.471,96.863,95.394,96.371,4401212,0
2014-06-10,96.16,97.046,96.082,96.873,5371497,0
2014-06-11,96.525,96.573,96.015,96.332,3090449,0
2014-06-12,96.141,96.16,94.331,94.512,3852179,0
2014-06-13,94.426,95.032,93.991,94.616,2267109,0
2014-06-16,94.379,94.709,93.706,94.652,2411547,0
2014-06-17,94.389,94.822,93.926,94.53,2413039,0
2014-06-18,94.492,95.356,93.972,95.26,2503615,0
2014-06-19,94.813,95.214,94.548,95.051,2925421,0
2014-06-20,95.745,97.076,95.375,96.93,8769020,0
2014-06-23,96.814,97.338,95.976,96.391,3204133,0
2014-06-24,96.216,96.892,94.822,95.527,3235903,0
2014-06-25,95.26,96.477,95.145,96.121,2455642,0
2014-06-26,96.206,96.41,95.556,96.179,1718508,0
2014-06-27,96.025,96.477,95.462,96.391,4098465,0
2014-06-30,96.322,96.61,95.67,96.314,2538392,0
2014-07-01,96.658,97.27,96.601,96.737,2651263,0
2014-07-02,96.873,97.422,96.863,97.106,2087681,0
2014-07-03,97.386,98.497,97.222,98.428,3245502,0
2014-07-07,97.627,97.881,97.116,97.617,3042849,0
2014-07-08,97.657,97.814,96.95,97.009,2768555,0
2014-07-09,97.309,97.734,96.97,97.598,2562169,0
2014-07-10,95.832,97.116,95.517,96.91,2599439,0
2014-07-11,97.046,97.461,96.295,97.432,2248229,0
2014-07-14,97.861,98.399,97.549,97.549,2680261,0
2014-07-15,97.696,97.851,96.95,97.338,3625479,0
2014-07-16,97.627,98.774,97.392,98.714,4488830,0
2014-07-17,98.448,98.684,97.162,97.28,3550123,0
2014-07-18,97.578,98.261,97.27,98.261,2719147,0
2014-07-21,97.931,98.576,97.598,98.32,2327989,0
2014-07-22,98.892,99.238,97.921,98.165,3228763,0
2014-07-23,97.911,98.087,96.486,96.65,5021600,0
2014-07-24,94.18,94.729,92.83,93.678,9744298,0
2014-07-25,92.876,93.946,92.84,93.5,4627325,0
2014-07-28,93.437,93.547,92.016,92.886,5017176,0
2014-07-29,93.641,94.928,93.351,93.351,8911277,0
2014-07-30,93.716,93.917,91.886,92.201,6571954,0
2014-07-31,91.174,91.575,89.842,89.851,7525629,0
2014-08-01,89.626,89.942,88.387,89.645,6741340,0
2014-08-04,89.5,91.009,89.27,90.796,5812780,0
2014-08-05,90.171,91.383,90.02,90.515,6375126,0
2014-08-06,89.86,90.832,89.724,90.506,6197419,0
2014-08-07,91.548,92.274,90.859,90.918,6451096,0
2014-08-08,90.971,92.255,90.769,92.108,5263215,0
2014-08-11,93.297,93.5,92.679,93.194,5828498,0
2014-08-12,93.278,93.781,92.867,93.044,4710589,0
2014-08-13,93.044,94.085,93.044,93.781,5230889,0
2014-08-14,94.095,94.53,93.632,94.238,4685762,0
2014-08-15,94.729,94.908,93.761,94.303,4596603,0
2014-08-18,95.155,95.508,94.775,95.394,3900985,0
2014-08-19,95.65,96.063,95.318,95.68,4084599,0
2014-08-20,95.765,96.429,95.586,96.063,5989653,0
2014-08-21,96.448,96.823,95.91,96.295,4617921,0
2014-08-22,96.141,96.16,95.013,95.69,5167213,0
2014-08-25,96.226,96.601,96.091,96.295,3384771,0
2014-08-26,96.351,96.883,96.304,96.361,3213444,0
2014-08-27,96.42,97.154,96.381,96.804,3680028,0
2014-08-28,96.341,97.056,96.15,96.892,3623799,0
2014-08-29,97.135,97.309,96.525,97.28,4976697,0
2014-09-02,97.252,97.851,97.066,97.154,4530815,0
2014-09-03,97.598,97.784,96.351,96.717,5235511,0
2014-09-04,96.573,97.627,96.438,97.056,5162609,0
2014-09-05,97.222,97.358,96.468,96.794,4827343,0
2014-09-08,96.505,96.717,95.89,96.246,3929739,0
2014-09-09,96.16,96.477,95.576,95.775,4012688,0
2014-09-10,94.19,94.635,93.972,94.464,9151968,0
2014-09-11,94.238,94.238,93.278,94.171,6123558,0
2014-09-12,93.612,93.724,93.109,93.659,7746178,0
2014-09-15,93.034,93.547,92.052,93.51,7907556,0
2014-09-16,93.006,94.379,92.542,93.51,5931443,0
2014-09-17,93.8,94,92.632,92.736,5748161,0
2014-09-18,93.016,93.24,92.218,93.053,4390884,0
2014-09-19,93.5,93.641,91.037,91.421,9296115,0
2014-09-22,90.908,91.193,89.912,89.986,5717029,0
2014-09-23,89.949,90.151,89.073,89.172,6403282,0
2014-09-24,89.217,90.506,89.083,90.243,6499721,0
2014-09-25,90.075,90.243,88.458,88.745,5569668,0
2014-09-26,88.735,89.752,88.503,89.519,3292189,0
2014-09-29,88.602,89.27,87.628,89.028,3539306,0
2014-09-30,89.209,89.27,88.11,88.315,4211589,0
2014-10-01,87.966,88.29,86.747,87.047,5419714,0
2014-10-02,87.096,87.378,85.747,86.872,5002278,0
2014-10-03,87.433,87.702,86.532,86.853,4397946,0
2014-10-06,87.23,87.512,86.425,87.396,4465895,0
2014-10-07,86.584,86.959,84.445,84.455,7264769,0
2014-10-08,84.348,86.38,83.509,86.193,6968106,0
2014-10-09,85.801,86.076,83.151,83.383,7193101,0
2014-10-10,83.151,84.338,81.698,83.053,6928854,0
2014-10-13,83.197,83.883,81.706,81.76,6567358,0
2014-10-14,82.502,84.731,82.395,82.756,7615212,0
2014-10-15,81.539,82.716,80.306,82.571,10517043,0
2014-10-16,81.116,84.603,81.116,83.787,8278921,0
2014-10-17,84.647,85.906,84.451,85.412,8287242,0
2014-10-20,84.934,85.635,83.813,84.495,4756728,0
2014-10-21,85.402,86.554,85.402,86.165,4445918,0
2014-10-22,85.843,86.248,84.514,84.981,6916496,0
2014-10-23,87.704,89.805,87.469,89.205,12986235,0
2014-10-24,89.42,89.573,88.395,89.356,4600313,0
2014-10-27,88.673,88.756,87.289,88.548,4836492,0
2014-10-28,89.356,90.908,88.99,90.908,5641650,0
2014-10-29,91.229,91.512,89.715,90.03,4925847,0
2014-10-30,89.528,90.379,89.014,90.003,2950046,0
2014-10-31,91.074,91.997,90.615,91.128,5973587,0
2014-11-03,91.302,91.44,89.653,90.057,4935201,0
2014-11-04,89.635,89.86,88.1,88.61,5396137,0
2014-11-05,89.365,89.537,88.466,89.33,3912350,0
2014-11-06,89.42,90.751,89.176,90.677,3813890,0
2014-11-07,90.991,91.503,90.668,91.44,3013675,0
2014-11-10,91.565,92.153,91.531,91.849,3681396,0
2014-11-11,91.942,92.366,91.293,92.135,2744199,0
2014-11-12,91.802,92.753,91.22,92.542,3125688,0
2014-11-13,92.558,92.716,90.468,90.859,4366917,0
2014-11-14,90.76,91.383,90.443,91.064,2960718,0
2014-11-17,90.981,91.73,90.262,91.383,2756487,0
2014-11-18,91.383,92.062,91.037,91.695,3072841,0
2014-11-19,91.531,91.933,90.659,91.028,5207128,0
2014-11-20,90.151,91.786,89.922,91.739,3397031,0
2014-11-21,93.724,96.276,93.632,95.643,9723859,0
2014-11-24,95.595,95.66,94.444,95.232,4572274,0
2014-11-25,95.347,95.814,94.643,95.462,3696332,0
2014-11-26,95.508,95.633,94.747,95.071,2741801,0
2014-11-28,93.808,94,89.968,90.398,6433293,0
2014-12-01,90.161,90.279,87.874,88.961,8270460,0
2014-12-02,89.392,89.824,88.708,89.42,4340568,0
2014-12-03,89.895,91.164,89.824,90.02,7712761,0
2014-12-04,89.715,90.643,89.42,89.563,3790753,0
2014-12-05,89.688,89.824,88.7,88.765,4011302,0
2014-12-08,88.655,88.747,85.547,85.591,8001731,0
2014-12-09,84.622,86.418,84.289,85.771,7304345,0
2014-12-10,85.285,85.383,83.345,83.587,7521866,0
2014-12-11,84.181,84.729,83.146,83.29,5189790,0
2014-12-12,82.59,82.67,80.839,81.323,11492572,0
2014-12-15,81.979,82.035,80.326,80.648,7712917,0
2014-12-16,80.11,82.895,80.11,80.28,8955611,0
2014-12-17,80.335,80.999,79.104,80.648,9649919,0
2014-12-18,82.554,82.571,81.369,82.393,9285887,0
2014-12-19,82.291,82.652,81.665,82.41,10782560,0
2014-12-22,83.075,83.399,82.536,82.958,5093694,0
2014-12-23,83.561,84.414,83.254,84.02,3960007,0
2014-12-24,84.145,84.451,83.813,84.215,1848229,0
2014-12-26,84.421,85.061,84.215,84.675,3480763,0
2014-12-29,84.647,84.719,84.099,84.208,2661343,0
2014-12-30,84.09,84.136,83.128,83.202,3558204,0
2014-12-31,83.47,84.08,82.175,82.25,3617923,0
2015-01-02,82.463,83.003,81.465,82.562,4198049,0
2015-01-05,81.188,81.251,77.819,78.205,12568037,0
2015-01-06,78.43,78.789,76.533,77.701,9642149,0
2015-01-07,78.511,79.203,77.657,78.906,7245529,0
2015-01-08,80.137,80.225,78.933,79.715,8477287,0
2015-01-09,79.76,79.876,78.197,78.761,5405124,0
2015-01-12,78.86,78.868,77.342,78.078,4842530,0
2015-01-13,78.789,78.985,76.56,77.612,5650629,0
2015-01-14,76.282,77.476,75.725,77.342,11536382,0
2015-01-15,77.94,78.065,76.372,76.389,7366352,0
2015-01-16,76.32,76.389,75.24,75.974,11506828,0
2015-01-20,76.482,76.554,75.366,76.074,6540530,0
2015-01-21,75.729,77.368,75.729,77.342,7299030,0
2015-01-22,77.958,79.144,77.396,78.656,6145750,0
2015-01-23,78.412,78.82,77.189,77.56,5546835,0
2015-01-26,77.332,78.149,76.917,77.94,8983916,0
2015-01-27,72.242,73.699,71.663,72.342,30338248,0
2015-01-28,72.841,73.564,72.441,72.486,15525623,0
2015-01-29,72.395,72.64,71.4,72.478,10106817,0
2015-01-30,72.033,73.22,71.952,72.45,8996234,0
2015-02-02,72.549,73.274,72.016,73.239,7889303,0
2015-02-03,73.627,76.2,73.519,76.03,12025495,0
2015-02-04,74.996,75.486,73.981,74.243,9720261,0
2015-02-05,74.652,75.766,74.171,75.711,7329396,0
2015-02-06,75.738,76.227,75.015,75.386,6160794,0
2015-02-09,75.24,76.888,75.15,76.706,8492180,0
2015-02-10,77.008,77.008,75.612,76.011,7250887,0
2015-02-11,75.676,75.803,74.507,75.565,6316482,0
2015-02-12,76.174,76.329,75.476,75.676,5102733,0
2015-02-13,76.2,77.452,76.128,77.125,6231333,0
2015-02-17,76.878,77.534,76.282,77.352,4331132,0
2015-02-18,76.934,77.741,76.627,76.826,3939001,0
2015-02-19,75.93,76.102,74.479,75.466,6328590,0
2015-02-20,75.322,76.663,74.652,76.5,6653769,0
2015-02-23,76.011,76.084,75.322,75.639,5717367,0
2015-02-24,75.892,76.726,75.738,76.554,4061339,0
2015-02-25,76.572,77.332,76.256,77.144,3808136,0
2015-02-26,77.096,77.096,75.702,75.92,4919568,0
2015-02-27,76.265,76.265,75.096,75.106,4823720,0
2015-03-02,74.996,75.26,74.507,75.196,4586272,0
2015-03-03,74.932,75.911,74.877,75.049,4781312,0
2015-03-04,74.796,74.842,73.23,74.043,7576012,0
2015-03-05,72.849,73.89,72.531,73.846,7862888,0
2015-03-06,72.812,73.572,72.069,72.531,8735109,0
2015-03-09,72.633,73.691,72.568,73.21,5232544,0
2015-03-10,72.495,73.166,72.242,72.395,5353960,0
2015-03-11,72.585,72.613,71.807,72.204,5090817,0
2015-03-12,72.722,72.912,71.463,71.463,3994039,0
2015-03-13,72.385,72.395,70.838,72.016,8027686,0
2015-03-16,72.088,72.478,71.626,72.45,3972010,0
2015-03-17,71.888,71.888,70.891,71.073,7704273,0
2015-03-18,70.891,73.781,70.891,73.682,13415756,0
2015-03-19,72.931,72.931,72.079,72.559,5779585,0
2015-03-20,73.038,73.61,72.649,73.554,9069450,0
2015-03-23,73.554,74.217,73.401,73.465,5192256,0
2015-03-24,73.43,73.564,72.658,72.912,4391673,0
2015-03-25,73.356,73.42,72.324,72.351,5301531,0
2015-03-26,72.151,73.2,72.033,72.369,4678437,0
2015-03-27,71.988,72.369,71.354,72.179,6994644,0
2015-03-30,72.64,73.853,72.478,73.719,5100861,0
2015-03-31,72.676,73.066,72.305,72.505,5351906,0
2015-04-01,72.505,72.948,71.925,72.151,4907697,0
2015-04-02,72.025,72.931,71.935,72.694,3925097,0
2015-04-06,72.793,74.289,72.46,73.829,4962887,0
2015-04-07,73.582,73.772,72.931,72.967,3890672,0
2015-04-08,73.239,73.602,72.405,72.874,4631638,0
2015-04-09,72.931,73.572,72.731,73.092,4736995,0
2015-04-10,73.472,75.015,73.148,74.833,7541024,0
2015-04-13,74.833,74.842,73.927,74.417,5843275,0
2015-04-14,74.787,75.412,73.871,75.196,6510960,0
2015-04-15,75.457,77.668,75.196,77.153,10618572,0
2015-04-16,77.096,77.554,76.731,77.042,6231340,0
2015-04-17,76.274,76.359,75.509,76.074,5817247,0
2015-04-20,76.697,77.417,76.622,77.28,4285424,0
2015-04-21,77.354,77.617,76.375,76.659,6153332,0
2015-04-22,76.852,77.59,75.901,77.529,7136032,0
2015-04-23,79.289,79.928,76.595,77.454,20709418,0
2015-04-24,77.37,77.8,76.75,77.28,6402688,0
2015-04-27,77.489,78.505,77.096,77.947,6471892,0
2015-04-28,78.029,78.759,77.189,78.741,6279851,0
2015-04-29,78.184,80.313,78.063,79.928,7686814,0
2015-04-30,79.335,79.746,78.768,79.362,5977295,0
2015-05-01,80.103,80.64,79.253,79.809,5309513,0
2015-05-04,80.139,80.35,79.627,79.746,3015414,0
2015-05-05,79.994,80.587,79.199,79.471,5061562,0
2015-05-06,80.158,80.331,78.943,79.461,4888458,0
2015-05-07,79.152,79.362,78.458,78.953,4260970,0
2015-05-08,80.185,80.239,79.199,79.756,3915823,0
2015-05-11,80.616,81.701,80.468,81.089,7534429,0
2015-05-12,80.558,80.697,79.71,80.532,4451563,0
2015-05-13,80.924,81.363,80.577,80.786,3480359,0
2015-05-14,81.098,81.838,80.98,81.061,3534204,0
2015-05-15,80.844,80.896,80.022,80.777,3508574,0
2015-05-18,80.742,80.844,80.065,80.65,3365931,0
2015-05-19,80.285,80.303,79.025,79.691,6214568,0
2015-05-20,80.047,80.504,79.59,80.323,4205429,0
2015-05-21,80.596,81.866,80.331,81.6,8927902,0
2015-05-22,81.572,81.757,80.961,80.961,3813688,0
2015-05-26,80.504,80.522,79.736,80.239,3442610,0
2015-05-27,80.377,81.134,80.065,80.313,4944973,0
2015-05-28,79.775,79.884,78.312,78.567,6457691,0
2015-05-29,78.322,78.86,77.746,77.937,5129434,0
2015-06-01,78.614,78.896,77.37,78.13,4353624,0
2015-06-02,77.838,79.181,77.708,78.714,3083993,0
2015-06-03,79.108,79.528,78.384,78.768,3110982,0
2015-06-04,78.103,78.925,77.937,78.073,4132798,0
2015-06-05,77.646,79.016,77.563,78.604,4310582,0
2015-06-08,78.375,78.997,78.359,78.697,3673671,0
2015-06-09,78.979,80.038,78.943,79.224,4361519,0
2015-06-10,79.884,81.035,79.801,80.824,5163951,0
2015-06-11,81.025,81.08,80.313,80.541,3145006,0
2015-06-12,80.34,80.76,79.994,80.249,2422183,0
2015-06-15,79.6,79.827,78.878,79.59,2978741,0
2015-06-16,79.28,79.491,78.778,79.098,3170098,0
2015-06-17,79.371,79.974,78.851,79.701,3725014,0
2015-06-18,79.318,80.148,79.318,79.874,3693157,0
2015-06-19,79.719,80.35,79.61,79.947,4281243,0
2015-06-22,80.359,80.678,80.12,80.631,3994097,0
2015-06-23,80.77,80.953,80.394,80.795,2779448,0
2015-06-24,80.532,81.124,80.45,80.541,3736944,0
2015-06-25,80.587,80.688,79.162,79.216,3545807,0
2015-06-26,79.016,79.426,78.384,79.309,4802878,0
2015-06-29,78.759,79.234,77.737,77.918,5196978,0
2015-06-30,78.64,78.787,77.463,77.479,4464145,0
2015-07-01,78.003,78.055,76.312,76.687,5797762,0
2015-07-02,77.398,77.445,76.595,77.078,2826792,0
2015-07-06,76.411,76.868,75.571,75.954,5360310,0
2015-07-07,75.809,76.842,74.767,76.722,5684787,0
2015-07-08,75.865,76.03,74.686,75.152,4734676,0
2015-07-09,76.211,76.459,74.412,74.621,5003541,0
2015-07-10,75.491,75.735,74.786,75.041,3826056,0
2015-07-13,75.699,76.76,75.527,76.402,4629035,0
2015-07-14,76.322,77.354,76.292,77.153,4157400,0
2015-07-15,77.234,77.519,76.502,76.877,4008096,0
2015-07-16,78.133,78.261,76.896,77.218,3998121,0
2015-07-17,77.027,77.117,76.296,76.666,3179818,0
2015-07-20,76.574,76.784,75.725,75.827,4654911,0
2015-07-21,75.375,76.416,74.905,75.8,5089229,0
2015-07-22,74.675,74.785,72.968,73.531,11042967,0
2015-07-23,71.633,72.867,70.665,70.875,15088165,0
2015-07-24,70.867,71.071,69.926,70.158,9953162,0
2015-07-27,69.31,69.806,68.932,69.44,11139398,0
2015-07-28,69.993,72.047,69.872,71.705,17028814,0
2015-07-29,71.265,71.411,70.534,71.291,14963332,0
2015-07-30,70.97,72.251,70.692,72.232,8011754,0
2015-07-31,72.463,72.867,72.047,72.49,6728979,0
2015-08-03,72.296,72.305,70.756,71.226,6989095,0
2015-08-04,71.291,71.78,70.361,70.618,6315382,0
2015-08-05,71.447,71.835,70.728,70.875,4969910,0
2015-08-06,70.97,71.586,70.231,71.411,6084355,0
2015-08-07,71.467,72.047,70.932,71.255,8516251,0
2015-08-10,71.946,74.038,71.817,73.9,9807378,0
2015-08-11,72.581,72.768,71.199,71.946,9753358,0
2015-08-12,71.273,72.942,70.913,72.758,10156002,0
2015-08-13,72.416,72.444,71.633,71.687,6142044,0
2015-08-14,71.595,72.581,71.54,72.362,4134361,0
2015-08-17,72.028,72.499,71.181,72.407,5669547,0
2015-08-18,72.378,72.832,72.075,72.665,5582227,0
2015-08-19,72.139,72.407,71.032,71.364,6359203,0
2015-08-20,71.245,71.753,70.443,70.443,8425244,0
2015-08-21,70.01,70.341,69.106,69.144,12805509,0
2015-08-24,66.212,69.032,64.746,67.134,16497147,0
2015-08-25,69.345,69.595,66.405,66.434,10225641,0
2015-08-26,68.055,68.294,66.865,68.102,8990160,0
2015-08-27,69.18,70.269,68.434,69.753,9260794,0
2015-08-28,69.32,70.073,68.801,70.019,7212651,0
2015-08-31,69.44,70.774,69.052,70.471,7614100,0
2015-09-01,68.681,70.01,68.646,69.052,9819852,0
2015-09-02,69.973,70.213,69.096,70.158,5776932,0
2015-09-03,70.019,70.073,68.009,68.637,12015298,0
2015-09-04,67.225,67.907,66.7,67.392,13025051,0
2015-09-08,68.757,68.791,67.815,68.497,6126209,0
2015-09-09,69.144,69.328,67.097,67.264,6355515,0
2015-09-10,67.197,67.585,66.405,66.765,6624144,0
2015-09-11,66.59,67.225,66.267,66.958,4787680,0
2015-09-14,66.7,67.197,66.385,67.087,4590586,0
2015-09-15,67.316,68.903,66.977,68.757,5542094,0
2015-09-16,69.005,69.944,68.757,69.734,5668353,0
2015-09-17,69.512,69.772,68.138,68.275,8401034,0
2015-09-18,67.603,67.762,66.018,66.248,10044494,0
2015-09-21,66.654,67.151,66.295,66.524,8238132,0
2015-09-22,65.566,66.192,65.124,66.082,6201594,0
2015-09-23,66.074,66.202,64.681,64.718,5156993,0
2015-09-24,61.03,61.49,59.6,60.661,24497202,0
2015-09-25,59.925,60.635,59.684,59.905,13412401,0
2015-09-28,59.223,59.295,58.072,58.807,13636985,0
2015-09-29,58.681,60.282,58.633,59.287,9528500,0
2015-09-30,59.878,60.515,59.141,60.257,8515276,0
2015-10-01,60.505,60.939,58.642,59.362,8604871,0
2015-10-02,58.807,60.597,58.173,60.57,9526548,0
2015-10-05,61.482,64.055,61.326,63.778,11564725,0
2015-10-06,64.109,65.595,63.685,65.29,10482716,0
2015-10-07,65.786,67.031,63.75,64.883,9107181,0
2015-10-08,64.828,66.543,64.394,66.23,6607599,0
2015-10-09,66.691,66.829,65.326,65.733,6045398,0
2015-10-12,65.927,65.943,64.828,64.994,5036793,0
2015-10-13,64.496,65.483,63.852,64.69,5125024,0
2015-10-14,64.635,65.511,64.136,65.187,4385128,0
2015-10-15,64.966,65.381,64.312,65.298,4933030,0
2015-10-16,65.105,65.307,63.713,64.239,9013805,0
2015-10-19,63.842,64.045,63.427,63.861,6195820,0
2015-10-20,63.483,65.631,63.16,64.783,6926764,0
2015-10-21,65.076,66.285,64.146,64.23,9469708,0
2015-10-22,63.314,67.892,63.212,66.076,14920550,0
2015-10-23,66.848,67.52,65.871,66.886,8520069,0
2015-10-26,66.923,67.399,66.58,66.673,6709318,0
2015-10-27,65.422,66.261,63.707,65.62,8882648,0
2015-10-28,65.954,67.221,65.702,67.091,5885793,0
2015-10-29,66.643,67.652,66.449,67.091,4635433,0
2015-10-30,67.371,68.313,66.775,68.041,7925997,0
2015-11-02,68.051,69.579,67.892,69.302,6303787,0
2015-11-03,69.394,70.215,69.17,69.682,5370159,0
2015-11-04,70.232,70.782,69.292,69.495,5876904,0
2015-11-05,69.589,70.439,68.247,69.188,6692478,0
2015-11-06,68.444,68.844,67.427,68.834,5941252,0
2015-11-09,68.454,68.62,66.634,67.016,6344894,0
2015-11-10,66.923,67.661,66.775,67.52,4691749,0
2015-11-11,67.623,67.91,66.952,67.035,4495335,0
2015-11-12,66.019,66.176,63.773,64.004,9366659,0
2015-11-13,64.043,65.377,63.857,64.911,6897044,0
2015-11-16,64.771,65.832,64.537,65.62,5543380,0
2015-11-17,65.377,65.591,64.369,64.686,5161815,0
2015-11-18,65.162,65.674,64.677,65.552,4063779,0
2015-11-19,64.79,65.357,63.951,65.274,6753842,0
2015-11-20,65.702,66.381,65.404,66.317,6967307,0
2015-11-23,66.168,67.026,66.084,66.206,4127393,0
2015-11-24,65.982,66.848,65.664,66.561,4126213,0
2015-11-25,66.876,67.016,65.934,66.643,3746900,0
2015-11-27,66.356,66.681,65.907,66.391,1761404,0
2015-11-30,66.493,67.856,66.326,67.725,6042516,0
2015-12-01,67.427,67.715,66.046,66.71,7056735,0
2015-12-02,66.373,67.241,65.832,66.216,5436732,0
2015-12-03,66.326,66.391,64.667,64.921,8722031,0
2015-12-04,64.658,65.283,64.135,65.237,5633918,0
2015-12-07,64.024,64.072,63.13,63.727,7300708,0
2015-12-08,62.45,62.607,61.694,62.029,7365555,0
2015-12-09,61.805,62.476,60.744,61.442,9201779,0
2015-12-10,61.507,62.542,61.442,61.88,6188194,0
2015-12-11,60.947,61.62,60.108,60.994,8123267,0
2015-12-14,61.181,61.694,60.342,61.636,7906152,0
2015-12-15,61.023,62.421,60.816,62.225,6501963,0
2015-12-16,61.731,63.281,61.655,63.13,7238168,0
2015-12-17,62.625,62.924,60.482,60.5,7294380,0
2015-12-18,60.221,61.404,59.755,60.695,14471833,0
2015-12-21,61.143,61.358,60.015,60.816,5697637,0
2015-12-22,61.759,64.126,61.629,63.773,10402025,0
2015-12-23,64.872,65.711,64.313,65.153,8137859,0
2015-12-24,65.023,65.162,64.378,64.677,2491008,0
2015-12-28,64.435,64.49,63.418,63.932,4165263,0
2015-12-29,64.527,64.854,63.969,64.499,3796719,0
2015-12-30,64.004,64.911,63.922,64.034,3388206,0
2015-12-31,63.81,64.416,63.334,63.354,4671969,0
2016-01-04,62.345,63.47,61.265,63.382,9204313,0
2016-01-05,63.745,63.8,61.918,62.719,6565690,0
2016-01-06,61.507,62.317,61.172,61.731,7121759,0
2016-01-07,60.667,61.082,59.345,59.604,9209274,0
2016-01-08,59.97,60.156,58.665,58.999,8873571,0
2016-01-11,59.354,59.382,56.726,57.303,10372406,0
2016-01-12,58.208,58.263,56.295,57.424,9208778,0
2016-01-13,57.863,58.505,56.295,56.762,7753214,0
2016-01-14,57.088,58.7,56.286,58.048,9900044,0
2016-01-15,56.18,56.718,55.453,56.51,13427572,0
2016-01-19,56.879,57.142,55.197,55.717,9006418,0
2016-01-20,54.821,56.048,53.197,55.509,11502877,0
2016-01-21,55.689,57.03,54.982,56.341,9320982,0
2016-01-22,57.793,59.049,57.2,57.559,8269313,0
2016-01-25,55.652,56.02,54.518,54.661,11621908,0
2016-01-26,55.123,56.312,54.83,55.841,8622234,0
2016-01-27,55.152,56.53,54.236,55.047,11662297,0
2016-01-28,58.53,58.945,55.283,57.652,14372159,0
2016-01-29,58.228,58.794,57.351,58.748,8708137,0
2016-02-01,58.492,59.541,57.932,59.182,6309698,0
2016-02-02,57.841,58.096,57.086,57.265,6654551,0
2016-02-03,58.02,60.031,56.445,59.719,8827047,0
2016-02-04,60.031,63.231,60.031,62.259,13345968,0
2016-02-05,61.984,63.013,61.522,62.411,7905469,0
2016-02-08,61.75,61.957,60.088,60.955,6690961,0
2016-02-09,60.314,60.795,59.578,60.342,5972403,0
2016-02-10,60.663,60.768,58.52,58.653,6302575,0
2016-02-11,57.492,58.812,57.114,57.964,7474295,0
2016-02-12,58.511,59.908,58.35,59.605,4547038,0
2016-02-16,60.559,61.872,59.946,61.55,5105470,0
2016-02-17,62.297,63.984,62.032,63.486,7811053,0
2016-02-18,63.383,63.806,61.485,62.411,6542697,0
2016-02-19,61.277,61.844,60.483,61.75,5190305,0
2016-02-22,62.683,63.731,62.626,63.532,6131811,0
2016-02-23,63.344,63.467,62.013,62.088,5930383,0
2016-02-24,61.07,62.269,59.528,62.183,6821942,0
2016-02-25,62.192,62.74,61.205,62.74,4530906,0
2016-02-26,63.609,64.183,62.721,63.118,4396349,0
2016-02-29,63.374,64.729,62.759,63.9,12137746,0
2016-03-01,64.599,65.591,63.561,65.212,4715047,0
2016-03-02,64.892,66.003,64.382,65.486,5086404,0
2016-03-03,65.713,68.034,65.495,67.723,7598719,0
2016-03-04,68.044,69.809,67.526,68.753,10087400,0
2016-03-07,68.715,71.48,68.715,70.574,11378784,0
2016-03-08,69.641,69.951,67.506,67.703,9266825,0
2016-03-09,68.271,68.62,67.262,67.836,5199663,0
2016-03-10,67.987,67.987,66.534,67.356,6730025,0
2016-03-11,68.299,68.997,68.223,68.715,5070619,0
2016-03-14,68.65,69.32,68.083,68.65,5360811,0
2016-03-15,67.43,68.402,66.883,68.374,4952674,0
2016-03-16,68.515,70.329,68.148,70.167,7034916,0
2016-03-17,70.035,72.018,69.394,71.642,14105450,0
2016-03-18,71.811,72.623,70.451,71.234,14567691,0
2016-03-21,71.292,72.066,70.83,71.632,4572307,0
2016-03-22,71.348,71.811,71.016,71.311,3841077,0
2016-03-23,70.763,70.904,69.443,69.546,5671052,0
2016-03-24,68.837,71.121,68.65,71.066,7453317,0
2016-03-28,70.933,71.311,70.281,71.094,3628013,0
2016-03-29,70.763,71.783,70.027,71.745,4326707,0
2016-03-30,72.623,72.915,71.745,72.216,5176863,0
2016-03-31,72.018,72.801,71.962,72.245,4605149,0
2016-04-01,71.405,72.556,70.48,72.481,5168300,0
2016-04-04,72.264,72.717,71.188,71.47,4608046,0
2016-04-05,71.094,71.593,70.414,71.016,4647611,0
2016-04-06,71.282,71.329,69.564,70.998,5222497,0
2016-04-07,70.31,70.489,69.621,70.008,5086250,0
2016-04-08,70.82,71.026,69.847,70.176,5203239,0
2016-04-11,70.424,71.527,70.424,70.442,4134277,0
2016-04-12,70.848,72.433,70.291,71.829,5431400,0
2016-04-13,72.556,74.718,72.264,74.69,9921650,0
2016-04-14,74.982,75.247,73.971,74.614,5691589,0
2016-04-15,74.925,75.303,74.312,74.727,5630328,0
2016-04-18,74.067,75.388,73.754,74.803,5108017,0
2016-04-19,75.502,76.352,75.001,75.878,6653823,0
2016-04-20,75.746,76.077,74.85,75.266,5674833,0
2016-04-21,75.056,75.847,74.522,74.969,6821680,0
2016-04-22,75.227,75.466,73.578,74.646,10595857,0
2016-04-25,74.818,75.161,72.626,73.188,8476105,0
2016-04-26,73.53,74.092,72.882,74.008,6384067,0
2016-04-27,74.321,75.189,73.96,74.988,4678739,0
2016-04-28,74.369,75.456,73.956,74.102,5082786,0
2016-04-29,74.36,75.293,73.692,74.073,8081856,0
2016-05-02,73.722,74.407,73.025,74.187,3493098,0
2016-05-03,73.245,73.483,72.039,72.777,5026424,0
2016-05-04,72.607,72.73,70.434,70.757,7271293,0
2016-05-05,70.67,71.1,69.29,69.374,8461376,0
2016-05-06,68.775,69.976,68.26,69.918,7284444,0
2016-05-09,68.937,69.217,67.26,67.46,9854935,0
2016-05-10,67.46,69.3,67.278,69.108,6825516,0
2016-05-11,69.433,70.158,68.966,69.032,4921261,0
2016-05-12,69.498,69.799,67.84,68.337,4651079,0
2016-05-13,68.269,68.412,66.774,66.783,6732138,0
2016-05-16,67.087,68.337,66.811,67.383,4737570,0
2016-05-17,67.383,68.793,67.145,67.716,5079983,0
2016-05-18,67.307,68.498,66.793,67.278,5419624,0
2016-05-19,66.649,66.83,65.796,66.173,6434334,0
2016-05-20,66.716,67.46,66.477,66.592,6013660,0
2016-05-23,66.525,67.622,66.325,67.097,4198953,0
2016-05-24,67.46,67.907,66.955,67.756,4061811,0
2016-05-25,68.269,69.29,67.916,69.166,5283231,0
2016-05-26,69.804,70.138,68.678,68.698,4350515,0
2016-05-27,68.766,68.813,68.145,68.584,3149906,0
2016-05-31,68.652,69.738,68.574,69.108,4272538,0
2016-06-01,68.603,69.089,67.926,68.879,2832763,0
2016-06-02,69.194,70.184,68.885,70.166,4842342,0
2016-06-03,70.194,71.615,69.67,71.52,6945155,0
2016-06-06,71.825,72.94,71.586,72.836,5010151,0
2016-06-07,72.94,73.655,72.854,73.205,4438231,0
2016-06-08,73.864,75.008,73.635,74.445,6277872,0
2016-06-09,73.759,73.864,73.041,73.54,3970817,0
2016-06-10,72.74,72.968,71.843,72.464,5114185,0
2016-06-13,72.149,72.759,71.7,71.7,4287348,0
2016-06-14,71.539,72.006,70.481,71.348,4257980,0
2016-06-15,71.664,72.386,70.853,71.547,3989064,0
2016-06-16,70.919,71.615,69.908,71.471,4260223,0
2016-06-17,71.816,73.064,71.709,72.369,5709029,0
2016-06-20,73.302,73.722,72.806,72.845,4292186,0
2016-06-21,72.863,73.293,72.444,72.901,3454130,0
2016-06-22,73.283,73.473,72.607,72.845,3206888,0
2016-06-23,74.018,74.578,73.598,74.551,3771621,0
2016-06-24,71.672,72.063,69.566,69.604,12766939,0
2016-06-27,69.098,69.3,67.221,68.03,7717628,0
2016-06-28,68.851,69.479,68.154,69.118,4976792,0
2016-06-29,69.813,70.904,69.374,70.748,4212117,0
2016-06-30,70.69,72.292,70.499,72.254,4926414,0
2016-07-01,71.843,73.377,71.843,72.863,4857835,0
2016-07-05,72.11,72.386,70.243,70.889,5008112,0
2016-07-06,71.091,71.357,70.013,71.319,3924619,0
2016-07-07,71.547,72.177,70.889,71.53,3232370,0
2016-07-08,72.359,73.797,72.225,73.74,5752438,0
2016-07-11,74.341,74.855,73.692,74.151,4692588,0
2016-07-12,75.027,76.19,74.626,76.056,5814881,0
2016-07-13,76.227,76.562,75.361,75.951,5414863,0
2016-07-14,76.723,77.2,76.219,76.304,5706732,0
2016-07-15,76.713,77.01,76.398,76.915,4870036,0
2016-07-18,76.866,76.875,75.894,76.809,4298537,0
2016-07-19,76.347,76.76,76.163,76.731,3437979,0
2016-07-20,76.453,76.847,75.951,76.684,4348411,0
2016-07-21,77.414,78.304,76.731,76.991,6745626,0
2016-07-22,76.77,76.779,75.884,76.383,4295605,0
2016-07-25,76.163,76.198,75.385,75.72,6018670,0
2016-07-26,76.057,79.869,75.769,79.628,11435447,0
2016-07-27,79.598,81.108,79.598,80.926,8786622,0
2016-07-28,80.542,80.543,79.339,79.791,4640691,0
2016-07-29,79.676,80.004,79.036,79.638,4441842,0
2016-08-01,79.638,79.753,78.454,78.858,3505003,0
2016-08-02,78.906,79.089,77.868,78.174,4062358,0
2016-08-03,78.088,79.195,77.877,78.935,3223335,0
2016-08-04,78.732,79.426,78.329,78.686,2501932,0
2016-08-05,79.118,79.827,78.906,79.445,3414949,0
2016-08-08,79.869,80.629,79.676,80.291,3679137,0
2016-08-09,80.369,80.59,79.578,79.704,2405644,0
2016-08-10,80.166,80.166,79.368,79.532,2376896,0
2016-08-11,79.869,80.495,79.859,80.099,2316675,0
2016-08-12,80.118,80.619,79.463,79.869,4513063,0
2016-08-15,79.869,81.095,79.829,80.975,4215068,0
2016-08-16,81.033,81.178,80.485,81.108,3277998,0
2016-08-17,81.224,81.534,80.676,81.224,3090129,0
2016-08-18,80.262,80.455,79.396,80.233,5197771,0
2016-08-19,79.925,81.197,79.638,80.676,3973343,0
2016-08-22,80.465,80.619,79.869,80.436,2997085,0
2016-08-23,80.811,81.484,80.776,80.841,3302967,0
2016-08-24,80.262,80.926,79.839,80.013,2284484,0
2016-08-25,79.935,80.032,79.473,79.714,3203665,0
2016-08-26,80.07,80.735,79.176,79.542,3733628,0
2016-08-29,79.396,80.206,79.301,79.964,2341861,0
2016-08-30,79.733,80.013,79.205,79.368,3605011,0
2016-08-31,78.964,79.233,78.531,78.877,4200188,0
2016-09-01,78.511,78.906,77.53,78.377,4262868,0
2016-09-02,79.089,79.256,78.395,78.607,2541135,0
2016-09-06,78.915,79.126,78.405,78.982,3191340,0
2016-09-07,79.387,80.57,79.301,80.56,4149114,0
2016-09-08,80.35,80.791,79.945,80.388,3533614,0
2016-09-09,79.763,79.869,77.712,77.741,5508149,0
2016-09-12,77.241,79.021,77.077,78.83,4267723,0
2016-09-13,78.039,78.194,76.915,77.203,4921625,0
2016-09-14,77.347,78.539,77.203,77.963,5532764,0
2016-09-15,77.78,79.242,77.694,78.935,3651454,0
2016-09-16,78.541,78.982,78.146,78.955,6978593,0
2016-09-19,79.079,79.242,78.28,78.791,4520926,0
2016-09-20,79.348,79.551,78.578,78.617,2883868,0
2016-09-21,79.195,80.34,78.915,80.321,4430033,0
2016-09-22,80.801,81.263,80.166,80.35,4079058,0
2016-09-23,80.359,80.426,79.281,79.33,3147267,0
2016-09-26,79.098,79.56,78.915,79.261,3471788,0
2016-09-27,79.089,79.753,78.588,79.753,4463856,0
2016-09-28,80.109,83.39,79.999,83.323,9866169,0
2016-09-29,83.024,85.497,83.024,84.17,11031078,0
2016-09-30,84.669,85.621,84.497,85.42,6625157,0
2016-10-03,84.901,85.825,84.844,84.949,4457888,0
2016-10-04,85.161,85.593,83.891,84.208,4929257,0
2016-10-05,84.794,86.479,84.719,86.047,5389865,0
2016-10-06,85.603,86.277,85.363,85.922,3934602,0
2016-10-07,86.142,86.354,84.623,85.132,3919239,0
2016-10-10,85.737,86.123,84.814,84.892,3933037,0
2016-10-11,85.737,85.949,83.966,84.17,6725698,0
2016-10-12,84.198,84.438,83.737,84.276,4104327,0
2016-10-13,83.621,83.785,83.004,83.689,5893363,0
2016-10-14,84.516,85.084,84.256,84.362,3741551,0
2016-10-17,84.081,84.41,83.621,83.996,4642580,0
2016-10-18,84.784,84.873,83.496,83.93,3861420,0
2016-10-19,84.016,84.949,83.582,84.679,6174945,0
2016-10-20,84.515,84.719,83.708,84.096,4714410,0
2016-10-21,83.225,84.091,82.865,83.806,3699688,0
2016-10-24,83.601,84.582,83.039,83.475,5246802,0
2016-10-25,83.35,85.087,81.428,82.011,11987563,0
2016-10-26,81.359,81.923,80.457,81.671,6780023,0
2016-10-27,81.815,81.878,80.291,80.583,5153198,0
2016-10-28,80.884,81.709,80.573,81.428,5124139,0
2016-10-31,81.729,81.908,80.972,81.02,4820315,0
2016-11-01,81.03,81.205,79.262,79.835,5294429,0
2016-11-02,79.748,79.748,77.982,78.738,5385878,0
2016-11-03,79.253,79.282,78.321,78.893,3975118,0
2016-11-04,78.962,80.477,78.234,79.904,5918789,0
2016-11-07,81.292,81.699,80.544,81.302,3900324,0
2016-11-08,81.322,82.516,80.631,82.204,3507590,0
2016-11-09,87.154,90.475,86.748,88.534,19859494,0
2016-11-10,89.349,92.174,89.155,90.717,14598118,0
2016-11-11,90.659,91.582,89.135,90.29,7591625,0
2016-11-14,90.524,92.708,90.3,91.417,7779113,0
2016-11-15,90.727,91.698,89.932,91.678,4784055,0
2016-11-16,91.028,91.64,90.121,90.62,3396154,0
2016-11-17,90.767,90.767,89.699,90.068,4060665,0
2016-11-18,90.29,90.669,89.213,89.64,4857305,0
2016-11-21,90.408,91.106,90.068,90.184,3897130,0
2016-11-22,90.669,90.969,90.087,90.883,3264628,0
2016-11-23,92.038,93.601,91.465,93.368,6763435,0
2016-11-25,93.154,93.62,92.427,93.009,2067326,0
2016-11-28,92.718,93.057,91.708,92.126,5057244,0
2016-11-29,91.251,91.804,90.893,91.29,3920653,0
2016-11-30,92.951,93.092,91.592,92.766,4780913,0
2016-12-01,93.193,94.543,91.3,93.417,9641259,0
2016-12-02,92.572,93.338,92.154,92.358,5188932,0
2016-12-05,93.067,93.183,91.397,91.688,5128276,0
2016-12-06,91.349,92.523,91.319,92.436,3773368,0
2016-12-07,92.465,94.484,92.154,94.484,5047505,0
2016-12-08,94.416,94.551,93.319,93.455,3977271,0
2016-12-09,93.417,93.484,92.407,92.738,6746180,0
2016-12-12,93.203,93.824,92.135,92.3,3705045,0
2016-12-13,92.941,93.679,92.397,93.213,3869488,0
2016-12-14,92.97,93.193,90.873,90.999,5815480,0
2016-12-15,91.058,91.959,90.329,91.767,4326643,0
2016-12-16,91.592,91.718,89.825,89.873,8109053,0
2016-12-19,89.242,90.068,88.34,89.999,3972267,0
2016-12-20,90.902,92.058,90.572,91.582,4432000,0
2016-12-21,91.504,91.543,90.942,91.077,2914320,0
2016-12-22,91.038,91.688,90.979,91.368,2610695,0
2016-12-23,91.048,91.64,90.902,91.562,1591580,0
2016-12-27,91.582,92.028,91.349,91.787,1787617,0
2016-12-28,91.834,92.126,90.107,90.426,2758021,0
2016-12-29,90.552,91.106,90.281,90.562,2459025,0
2016-12-30,90.319,90.524,89.63,90.028,3575706,0
2017-01-03,91.251,92.407,90.524,91.242,5204870,0
2017-01-04,91.698,91.737,90.698,90.834,3878420,0
2017-01-05,90.455,91.698,89.718,90.281,4840229,0
2017-01-06,90.717,90.863,89.709,90.319,4144195,0
2017-01-09,90.213,90.757,89.504,89.669,3188114,0
2017-01-10,90.262,91.678,90.058,91.087,4099314,0
2017-01-11,91.708,91.979,90.659,91.883,3830706,0
2017-01-12,91.611,91.611,90.068,91.242,3196273,0
2017-01-13,91.319,91.858,90.942,91.718,2685149,0
2017-01-17,91.484,91.533,90.494,90.834,5191114,0
2017-01-18,90.824,91.441,90.57,91.353,3498512,0
2017-01-19,91.598,91.989,90.99,91.402,3615903,0
2017-01-20,92.019,92.987,91.637,92.577,5141623,0
2017-01-23,92.597,92.734,91.578,92.46,3322720,0
2017-01-24,93.007,94.68,92.792,94.201,5887438,0
2017-01-25,95.748,96.501,95.258,96.07,7710066,0
2017-01-26,96.364,96.884,93.985,95.16,9290062,0
2017-01-27,95.621,97.353,95.435,96.893,6507747,0
2017-01-30,96.316,96.501,94.524,94.74,5330472,0
2017-01-31,94.543,94.583,92.587,93.634,5848202,0
2017-02-01,93.781,94.475,92.4,93.095,3656892,0
2017-02-02,92.762,93.115,91.519,91.785,3889675,0
2017-02-03,92.322,92.449,90.843,91.304,4778742,0
2017-02-06,90.843,91.147,90.472,90.903,4720908,0
2017-02-07,92.322,92.912,91.05,91.333,5095641,0
2017-02-08,91.03,91.03,90.158,90.943,4169464,0
2017-02-09,91.089,92.185,90.726,91.969,4080723,0
2017-02-10,92.86,94.573,92.498,94.27,5689898,0
2017-02-13,95.621,96.947,95.102,96.414,7139045,0
2017-02-14,96.207,96.649,95.2,96.012,4435179,0
2017-02-15,96.032,96.922,95.924,96.922,4417232,0
2017-02-16,96.952,96.972,95.728,96.179,3127628,0
2017-02-17,95.992,96.854,95.474,96.756,3709937,0
2017-02-21,96.776,97.099,95.845,96.022,4001328,0
2017-02-22,95.963,96.639,95.552,96.12,3096729,0
2017-02-23,96.354,96.414,93.105,93.526,6146543,0
2017-02-24,92.851,93.476,91.519,93.457,5126742,0
2017-02-27,93.457,95.455,93.1,95.375,5562563,0
2017-02-28,95.18,95.532,94.398,94.613,4037064,0
2017-03-01,96.12,96.874,95.366,96.491,5685319,0
2017-03-02,96.404,96.639,90.873,92.361,23545861,0
2017-03-03,92.361,93.868,92.224,93.105,8354217,0
2017-03-06,92.322,93.908,92.107,93.634,4807573,0
2017-03-07,93.624,94.191,92.753,93.898,4780317,0
2017-03-08,92.107,93.457,90.893,91.255,9561137,0
2017-03-09,90.491,91.245,88.494,89.453,9461287,0
2017-03-10,89.944,91.127,88.887,90.355,7321756,0
2017-03-13,91.353,91.549,90.305,90.678,4470853,0
2017-03-14,89.288,90.051,88.7,89.914,5905969,0
2017-03-15,90.413,91.802,90.111,91.382,6573388,0
2017-03-16,91.979,92.097,90.679,90.883,3798190,0
2017-03-17,91.02,91.343,90.687,90.943,7295874,0
2017-03-20,91.157,93.457,90.923,93.379,6656918,0
2017-03-21,93.359,93.369,90.138,90.472,7887234,0
2017-03-22,90.051,91.157,89.777,90.472,5144534,0
2017-03-23,90.491,91.03,90.011,90.276,2642227,0
2017-03-24,90.285,91.265,89.62,90.198,3713051,0
2017-03-27,88.974,90.021,88.427,89.572,3498764,0
2017-03-28,89.62,91.187,89.572,90.98,3949601,0
2017-03-29,90.795,91.274,90.443,90.893,2568102,0
2017-03-30,91.01,91.392,90.443,91.245,3752093,0
2017-03-31,90.668,91.265,90.071,90.795,4104380,0
2017-04-03,90.472,90.873,89.072,90.315,3765627,0
2017-04-04,91.902,92.772,91.089,92.136,5923012,0
2017-04-05,92.909,94.68,91.969,92.244,6191350,0
2017-04-06,92.42,94.378,92.263,93.791,5517226,0
2017-04-07,93.839,94.573,93.399,93.496,4560364,0
2017-04-10,94.27,95.816,94.064,95.083,5259243,0
2017-04-11,95.238,95.246,93.643,95.043,4342425,0
2017-04-12,94.641,94.72,92.654,92.851,4876032,0
2017-04-13,92.597,92.851,91.118,91.127,4804368,0
2017-04-17,91.705,92.351,91.51,92.145,3799349,0
2017-04-18,91.519,92.537,91.147,92.39,3382264,0
2017-04-19,92.851,93.937,91.313,91.49,5670444,0
2017-04-20,92.063,93.72,91.767,93.425,4916190,0
2017-04-21,93.948,94.006,92.586,93.089,4182725,0
2017-04-24,94.589,95.793,94.549,95.546,6827743,0
2017-04-25,101.53,103.52,100.67,103.06,18620457,0
2017-04-26,102.45,104.6,102.29,103.29,9981936,0
2017-04-27,102.69,102.88,101.23,101.34,6816068,0
2017-04-28,101.48,102.18,100.9,100.93,4069038,0
2017-05-01,101.31,101.64,100.08,100.67,4572072,0
2017-05-02,100.94,101.37,99.92,100.18,4407216,0
2017-05-03,99.73,100.84,99.467,100.21,4334949,0
2017-05-04,100.11,100.17,97.347,98.093,7367554,0
2017-05-05,98.201,98.681,97.727,98.339,4140805,0
2017-05-08,98.181,98.794,97.649,98.073,5161861,0
2017-05-09,98.418,98.902,97.955,97.994,9870078,0
2017-05-10,98.418,99.397,98.004,99.049,4759292,0
2017-05-11,100.57,100.59,98.842,99.68,5289142,0
2017-05-12,99.278,99.64,98.862,99.397,4165645,0
2017-05-15,100.26,101.23,100.08,101.09,3802631,0
2017-05-16,101.41,101.45,99.94,101.01,3157049,0
2017-05-17,99.69,100.32,98.586,98.832,4675588,0
2017-05-18,97.846,99.357,96.465,98.91,6009997,0
2017-05-19,100.24,101.51,99.94,101.1,4697847,0
2017-05-22,101.33,101.7,100.48,100.96,4434340,0
2017-05-23,100.97,102.4,100.73,102.28,3371407,0
2017-05-24,101.98,103.54,101.8,102.6,5241625,0
2017-05-25,103.09,104.56,102.88,103.65,5289335,0
2017-05-26,103.63,104.33,103.25,104.28,2930832,0
2017-05-30,103.89,104.48,103.64,104.09,3253716,0
2017-05-31,103.88,104.38,102.25,104.05,4180915,0
2017-06-01,104.39,105.04,103.79,104.27,4266854,0
2017-06-02,104.29,105.36,103.81,104.57,3751782,0
2017-06-05,104.2,105.77,103.77,103.83,4376373,0
2017-06-06,103.42,104.14,102.7,103.18,3850099,0
2017-06-07,102.94,103.32,101.12,102.16,5188455,0
2017-06-08,102.45,104.01,102.26,103.64,4701624,0
2017-06-09,103.72,105.62,103.66,104.54,3931869,0
2017-06-12,104.27,104.96,103.53,104.69,4222541,0
2017-06-13,104.79,105.27,104.13,104.37,3569299,0
2017-06-14,104.42,104.61,102.63,103.34,4154353,0
2017-06-15,102.45,105.25,102.45,105.01,6052564,0
2017-06-16,105.36,106.5,105.01,106.2,7444459,0
2017-06-19,106.54,106.63,105.28,106.09,4401633,0
2017-06-20,106.65,106.76,105.52,105.64,5384364,0
2017-06-21,105.24,105.36,101.8,102.12,6356731,0
2017-06-22,102.22,103.29,102.14,102.49,3700787,0
2017-06-23,101.17,102.91,100.97,102.75,12254675,0
2017-06-26,103.29,104.25,102.09,102.89,2895456,0
2017-06-27,103.13,103.86,102.34,102.58,3424578,0
2017-06-28,103.48,105.24,103.39,105.06,4172753,0
2017-06-29,105.06,105.57,103.44,104.26,3593366,0
2017-06-30,104.72,106.63,104.45,106.06,4763800,0
2017-07-03,105.12,106.44,105.09,105.57,2436703,0
2017-07-05,105.6,106.47,105.26,106.09,3529665,0
2017-07-06,105.83,106.48,104.91,105.12,2956079,0
2017-07-07,105.22,106.18,104.47,105.52,2751370,0
2017-07-10,105.34,107.07,104.85,106.44,2990478,0
2017-07-11,106.5,107.05,105.65,106.82,2593096,0
2017-07-12,107.5,108.56,107.42,107.54,3659280,0
2017-07-13,107.47,107.83,106.56,107.05,3087487,0
2017-07-14,107.13,107.94,106.64,107.35,4539473,0
2017-07-17,106.59,107.96,106.57,107.42,3008753,0
2017-07-18,107.58,107.58,105.94,106.44,4007623,0
2017-07-19,106.66,107.36,106.5,107.21,2874945,0
2017-07-20,107.24,107.51,106.43,106.68,3771677,0
2017-07-21,106.08,106.32,104.49,105.96,4282995,0
2017-07-24,107.22,107.86,106.65,107.54,5997977,0
2017-07-25,112.57,114.21,111.14,113.86,14346150,0
2017-07-26,113.57,113.86,112.41,112.85,5775494,0
2017-07-27,113.05,113.71,112.58,113.69,5612640,0
2017-07-28,113.77,114.22,112.81,113.42,4569978,0
2017-07-31,113.82,113.98,113.02,113.27,4511765,0
2017-08-01,113.59,113.75,111.85,112.43,3704346,0
2017-08-02,112.48,112.91,111.43,112.42,2841784,0
2017-08-03,112.18,113.05,112.18,112.89,2452644,0
2017-08-04,113.19,113.96,112.78,113.67,2631304,0
2017-08-07,113.8,114.31,113.62,114.03,2282809,0
2017-08-08,113.91,114.57,113.51,113.73,2591670,0
2017-08-09,113.71,114.78,113.43,113.66,3188958,0
2017-08-10,113.21,113.45,112.19,112.48,3205127,0
2017-08-11,112.4,113,112.08,112.18,2143165,0
2017-08-14,112.79,113.69,112.6,113.04,1976113,0
2017-08-15,113.32,113.55,112.65,112.98,2842728,0
2017-08-16,113.14,113.83,112.96,113.44,2282036,0
2017-08-17,113.32,113.69,112.47,112.47,2879899,0
2017-08-18,112.32,113.96,112.02,113.24,3895736,0
2017-08-21,113.08,113.41,112.6,112.93,3140645,0
2017-08-22,113.53,115.17,113.32,115.13,3901255,0
2017-08-23,114.32,114.7,114.07,114.07,2455811,0
2017-08-24,114.32,114.37,113.71,114.1,1871250,0
2017-08-25,114.79,115.95,114.47,114.67,3285025,0
2017-08-28,115.07,115.37,113.98,114.39,2016968,0
2017-08-29,113.7,115.91,113.62,115.32,4381375,0
2017-08-30,115.43,116.99,115.19,116.85,3418426,0
2017-08-31,117.25,118.13,116.65,116.79,3372391,0
2017-09-01,116.79,118.12,116.7,117.58,3008972,0
2017-09-05,117.44,118.42,117.12,117.6,3852974,0
2017-09-06,118.05,118.48,116.29,116.29,4227398,0
2017-09-07,116.68,117.23,115.81,117.07,3289355,0
2017-09-08,116.53,118.15,116.31,117.12,2803293,0
2017-09-11,118.12,118.21,116.77,118.17,3547651,0
2017-09-12,118.48,120.67,118.35,120.22,5587393,0
2017-09-13,119.79,120.28,118.7,118.92,2547338,0
2017-09-14,119.08,120.07,118.5,119.77,2921443,0
2017-09-15,120.29,120.85,119.6,120.65,4622523,0
2017-09-18,122.89,123.69,122.12,123.1,4374505,0
2017-09-19,123.23,124.19,123.03,124,3066058,0
2017-09-20,124.23,124.53,123.44,124.11,3167968,0
2017-09-21,123.78,124.3,123.09,124.05,2377383,0
2017-09-22,123.84,124.68,123.61,123.69,2629316,0
2017-09-25,123.63,124.04,122.92,123.58,3287941,0
2017-09-26,123.96,124.33,123.58,123.77,2315651,0
2017-09-27,124.47,124.68,123.6,123.78,2132200,0
2017-09-28,123.18,124.54,122.89,124.49,2054960,0
2017-09-29,124.61,124.81,123.78,123.97,2286923,0
2017-10-02,123.66,124.09,123.22,123.98,2517066,0
2017-10-03,124.24,124.79,123.61,124.77,2178132,0
2017-10-04,124.94,126.34,124.86,125.99,2808985,0
2017-10-05,126.05,126.16,125.26,125.65,2511155,0
2017-10-06,125.37,126.24,125.23,126.18,2713469,0
2017-10-09,126.17,126.18,125.19,126.13,1988066,0
2017-10-10,126.76,127.53,126.52,127.43,4440732,0
2017-10-11,127.41,127.84,126.91,127.84,2172927,0
2017-10-12,127.64,129.39,127.62,129.22,3414330,0
2017-10-13,130.22,130.63,128.44,129.93,3498937,0
2017-10-16,130.47,131.34,130.16,130.69,2931192,0
2017-10-17,130.36,130.69,129.55,129.77,2392626,0
2017-10-18,129.73,130.87,129.73,130.51,2526392,0
2017-10-19,130.22,130.85,128.63,130.77,4863817,0
2017-10-20,131.34,131.91,130.48,131.36,3077680,0
2017-10-23,131.95,132.344,131.16,131.68,5538368,0
2017-10-24,140.1,140.439,136.63,138.24,18872943,0
2017-10-25,137.21,137.83,134.79,136.84,7253299,0
2017-10-26,136.88,138.24,136.85,136.94,5743271,0
2017-10-27,136.92,138.4,136.9,137.81,4064543,0
2017-10-30,137.25,137.81,136.48,136.49,3044357,0
2017-10-31,136.5,136.61,135.08,135.8,3988311,0
2017-11-01,135.67,137.3,135.43,136.29,3628085,0
2017-11-02,136.42,136.99,135.69,136.47,2721213,0
2017-11-03,136.48,136.95,136.36,136.63,2105357,0
2017-11-06,136.8,138.45,136.8,137.71,2779289,0
2017-11-07,137.8,138.9,136.66,138.81,3221906,0
2017-11-08,138.4,138.75,137.18,137.29,1932825,0
2017-11-09,136.44,136.75,134.65,135.34,2940672,0
2017-11-10,135.09,136.89,135.07,136.48,2017639,0
