Date,Open,High,Low,Close,Volume,OpenInt
1977-01-03,0.5865,0.5952,0.5865,0.5865,818275,0
1977-01-04,0.5865,0.591,0.5823,0.5823,1533792,0
1977-01-05,0.5823,0.5865,0.5782,0.5823,2581858,0
1977-01-06,0.5823,0.5823,0.5739,0.5782,2537023,0
1977-01-07,0.5782,0.5782,0.5739,0.5782,414742,0
1977-01-10,0.5782,0.5782,0.5739,0.5782,1274118,0
1977-01-11,0.5782,0.5782,0.5479,0.5525,2770545,0
1977-01-12,0.5525,0.5525,0.5354,0.5395,1369392,0
1977-01-13,0.5395,0.5395,0.5309,0.5354,1518849,0
1977-01-14,0.5354,0.5354,0.5268,0.5354,1791607,0
1977-01-17,0.5354,0.5395,0.5309,0.5354,1365656,0
1977-01-18,0.5309,0.5309,0.5183,0.5268,1791607,0
1977-01-19,0.5309,0.5354,0.5268,0.5354,1104108,0
1977-01-20,0.5354,0.5354,0.5309,0.5354,1799083,0
1977-01-21,0.5354,0.544,0.5309,0.544,921025,0
1977-01-24,0.544,0.544,0.5354,0.544,1726221,0
1977-01-25,0.5395,0.5395,0.5309,0.5354,3450568,0
1977-01-26,0.5354,0.5354,0.5268,0.5268,1608525,0
1977-01-27,0.5268,0.5268,0.5183,0.5225,1057406,0
1977-01-28,0.5225,0.5225,0.5053,0.5096,1711274,0
1977-01-31,0.5096,0.5183,0.5053,0.5183,1212465,0
1977-02-01,0.5183,0.5268,0.5138,0.5268,1343239,0
1977-02-02,0.5268,0.5569,0.5268,0.5354,1214333,0
1977-02-03,0.5309,0.5309,0.5268,0.5268,1285327,0
1977-02-04,0.5268,0.5354,0.5268,0.5354,780913,0
1977-02-07,0.5354,0.5395,0.5138,0.5354,1283459,0
1977-02-08,0.5354,0.5354,0.5309,0.5354,891135,0
1977-02-09,0.5354,0.544,0.5309,0.5354,1234885,0
1977-02-10,0.5354,0.5354,0.5309,0.5354,551117,0
1977-02-11,0.5309,0.5309,0.5096,0.5309,784648,0
1977-02-14,0.5309,0.5354,0.5268,0.5354,590354,0
1977-02-15,0.5354,0.5479,0.5354,0.5395,3015279,0
1977-02-16,0.5395,0.5525,0.5395,0.5479,896738,0
1977-02-17,0.5479,0.5479,0.544,0.5479,1023773,0
1977-02-18,0.544,0.544,0.5395,0.544,564199,0
1977-02-22,0.544,0.5479,0.544,0.5479,483863,0
1977-02-23,0.5479,0.5479,0.544,0.5479,1317084,0
1977-02-24,0.5479,0.5479,0.544,0.5479,866844,0
1977-02-25,0.5479,0.5479,0.544,0.5479,571674,0
1977-02-28,0.5479,0.5479,0.544,0.5479,2537023,0
1977-03-01,0.5479,0.5525,0.5479,0.5525,1016304,0
1977-03-02,0.5525,0.5569,0.5479,0.5479,876186,0
1977-03-03,0.5479,0.5569,0.5479,0.5525,1091033,0
1977-03-04,0.5525,0.5569,0.5479,0.5525,971465,0
1977-03-07,0.5525,0.5569,0.5479,0.5569,571674,0
1977-03-08,0.5569,0.5569,0.544,0.5525,909815,0
1977-03-09,0.5525,0.5525,0.544,0.544,439028,0
1977-03-10,0.544,0.5479,0.5395,0.544,1337633,0
1977-03-11,0.544,0.544,0.5354,0.5354,866844,0
1977-03-14,0.5354,0.5395,0.5354,0.5354,510020,0
1977-03-15,0.5354,0.544,0.5354,0.5395,913554,0
1977-03-16,0.5395,0.544,0.5354,0.5354,956516,0
1977-03-17,0.5354,0.544,0.5354,0.5395,934103,0
1977-03-18,0.5395,0.544,0.5354,0.5354,717390,0
1977-03-21,0.5354,0.5354,0.5354,0.5354,457711,0
1977-03-22,0.5354,0.5395,0.5354,0.5354,605299,0
1977-03-23,0.5354,0.5354,0.5309,0.5354,304517,0
1977-03-24,0.5354,0.5354,0.5268,0.5309,442766,0
1977-03-25,0.5309,0.5354,0.5309,0.5354,816400,0
1977-03-28,0.5354,0.5395,0.5309,0.5354,455844,0
1977-03-29,0.5354,0.544,0.5354,0.544,1279719,0
1977-03-30,0.544,0.5479,0.544,0.544,1550611,0
1977-03-31,0.544,0.544,0.5354,0.5395,1048066,0
1977-04-01,0.5395,0.544,0.5354,0.544,657607,0
1977-04-04,0.544,0.544,0.5354,0.5354,435289,0
1977-04-05,0.5354,0.544,0.5268,0.5268,672550,0
1977-04-06,0.5354,0.5395,0.5354,0.5354,836957,0
1977-04-07,0.5354,0.5395,0.5354,0.5354,836957,0
1977-04-11,0.5354,0.544,0.5354,0.544,706180,0
1977-04-12,0.544,0.5525,0.544,0.544,2871433,0
1977-04-13,0.544,0.544,0.5354,0.5395,637056,0
1977-04-14,0.544,0.5479,0.544,0.5479,1328293,0
1977-04-15,0.5479,0.5479,0.5479,0.5479,754755,0
1977-04-18,0.5479,0.5525,0.5479,0.5479,485728,0
1977-04-19,0.5569,0.5569,0.5479,0.5479,1068609,0
1977-04-20,0.5479,0.5569,0.5395,0.5479,745415,0
1977-04-21,0.5479,0.5525,0.5395,0.5395,919158,0
1977-04-22,0.5395,0.5395,0.5309,0.5309,595951,0
1977-04-25,0.5309,0.5309,0.5225,0.5268,909815,0
1977-04-26,0.5268,0.5268,0.5225,0.5268,1197518,0
1977-04-27,0.5268,0.5354,0.5225,0.5309,855641,0
1977-04-28,0.5309,0.5309,0.5268,0.5309,594091,0
1977-04-29,0.5309,0.5354,0.5309,0.5354,558592,0
1977-05-02,0.5354,0.5395,0.5309,0.5395,681897,0
1977-05-03,0.5395,0.5395,0.5309,0.5395,997620,0
1977-05-04,0.5395,0.5395,0.5354,0.5395,1156417,0
1977-05-05,0.5395,0.5395,0.5309,0.5395,508150,0
1977-05-06,0.5395,0.5395,0.5309,0.5309,1201256,0
1977-05-09,0.5309,0.5395,0.5309,0.5354,620242,0
1977-05-10,0.5354,0.5395,0.5309,0.5354,369908,0
1977-05-11,0.5354,0.5354,0.5309,0.5354,706180,0
1977-05-12,0.5354,0.5354,0.5309,0.5354,924756,0
1977-05-13,0.5354,0.5395,0.5309,0.5354,745415,0
1977-05-16,0.5354,0.5395,0.5309,0.5309,599695,0
1977-05-17,0.5354,0.5395,0.5354,0.5395,685632,0
1977-05-18,0.5395,0.5651,0.5395,0.5479,1638410,0
1977-05-19,0.5479,0.5479,0.5479,0.5479,982676,0
1977-05-20,0.5479,0.5479,0.544,0.5479,541780,0
1977-05-23,0.5479,0.5479,0.5395,0.5479,681897,0
1977-05-24,0.5395,0.5395,0.5309,0.5309,556730,0
1977-05-25,0.5309,0.5395,0.5268,0.5268,1735560,0
1977-05-26,0.5268,0.5309,0.5225,0.5309,536172,0
1977-05-27,0.5309,0.5309,0.5268,0.5309,609033,0
1977-05-31,0.5309,0.5395,0.5268,0.5309,2329651,0
1977-06-01,0.5309,0.5354,0.5268,0.5354,504420,0
1977-06-02,0.5354,0.544,0.5354,0.5395,1490823,0
1977-06-03,0.5395,0.5479,0.5395,0.544,640792,0
1977-06-06,0.544,0.5479,0.5395,0.5395,928496,0
1977-06-07,0.5395,0.544,0.5354,0.544,823879,0
1977-06-08,0.544,0.5525,0.544,0.5479,2056896,0
1977-06-09,0.5479,0.5525,0.544,0.5479,1389939,0
1977-06-10,0.5479,0.5479,0.5479,0.5479,977065,0
1977-06-13,0.5479,0.5525,0.5479,0.5479,2017653,0
1977-06-14,0.5479,0.5569,0.5479,0.5479,1455327,0
1977-06-15,0.5479,0.5525,0.5479,0.5479,1040590,0
1977-06-16,0.5479,0.5479,0.5479,0.5479,1289061,0
1977-06-17,0.5479,0.5569,0.5479,0.5479,1970955,0
1977-06-20,0.5479,0.5525,0.5479,0.5479,803329,0
1977-06-21,0.5479,0.5479,0.544,0.5479,534310,0
1977-06-22,0.5479,0.5479,0.5395,0.5395,655736,0
1977-06-23,0.5395,0.5479,0.5395,0.5395,631453,0
1977-06-24,0.5395,0.5479,0.5395,0.5479,646400,0
1977-06-27,0.5479,0.5479,0.5395,0.5395,652004,0
1977-06-28,0.5395,0.5479,0.5395,0.5395,442766,0
1977-06-29,0.5395,0.544,0.5395,0.5395,379247,0
1977-06-30,0.5395,0.5395,0.5395,0.5395,364303,0
1977-07-01,0.5395,0.544,0.5395,0.5395,605299,0
1977-07-05,0.5395,0.5479,0.5395,0.5395,429689,0
1977-07-06,0.5395,0.544,0.5395,0.544,650136,0
1977-07-07,0.5395,0.5395,0.5354,0.5354,485728,0
1977-07-08,0.5354,0.5395,0.5309,0.5354,952788,0
1977-07-11,0.5354,0.5395,0.5309,0.5395,399796,0
1977-07-12,0.5395,0.544,0.5395,0.544,1203127,0
1977-07-13,0.544,0.5479,0.544,0.5479,988281,0
1977-07-15,0.5479,0.5525,0.5479,0.5525,1034985,0
1977-07-18,0.5525,0.5651,0.5525,0.5651,1470281,0
1977-07-19,0.5694,0.5694,0.561,0.5651,934103,0
1977-07-20,0.5651,0.5694,0.5651,0.5651,1416100,0
1977-07-21,0.5651,0.5694,0.5651,0.5651,977065,0
1977-07-22,0.5651,0.5782,0.5651,0.5782,1354447,0
1977-07-25,0.5782,0.5782,0.5694,0.5694,1537536,0
1977-07-26,0.5694,0.5739,0.5694,0.5739,756624,0
1977-07-27,0.5739,0.5739,0.5651,0.5651,1145204,0
1977-07-28,0.561,0.561,0.5569,0.5569,724864,0
1977-07-29,0.5569,0.5694,0.5525,0.5694,1079826,0
1977-08-01,0.5694,0.5782,0.5651,0.5694,508150,0
1977-08-02,0.5694,0.5694,0.561,0.561,510020,0
1977-08-03,0.561,0.5651,0.5479,0.5651,1455327,0
1977-08-04,0.5651,0.5739,0.5651,0.5739,1384338,0
1977-08-05,0.5694,0.5694,0.561,0.5651,2495920,0
1977-08-08,0.5651,0.5694,0.5651,0.5694,1186313,0
1977-08-09,0.5651,0.5651,0.5651,0.5651,399796,0
1977-08-10,0.5651,0.5651,0.5569,0.561,1404888,0
1977-08-11,0.561,0.5651,0.5569,0.561,665081,0
1977-08-12,0.5569,0.5569,0.5569,0.5569,513754,0
1977-08-15,0.5569,0.5569,0.5479,0.5479,2908794,0
1977-08-16,0.5479,0.5479,0.5395,0.544,1119051,0
1977-08-17,0.544,0.5479,0.5395,0.5479,663209,0
1977-08-18,0.5479,0.5569,0.5479,0.5525,2006451,0
1977-08-19,0.5525,0.5569,0.5525,0.5525,504420,0
1977-08-22,0.5525,0.5651,0.5479,0.5569,1292797,0
1977-08-23,0.5569,0.5651,0.5569,0.5569,1333901,0
1977-08-24,0.5569,0.5569,0.5569,0.5569,1668305,0
1977-08-25,0.5569,0.561,0.5479,0.5479,691237,0
1977-08-26,0.5479,0.5479,0.5309,0.544,1814026,0
1977-08-29,0.5479,0.5525,0.5479,0.5525,325066,0
1977-08-30,0.5479,0.5479,0.544,0.544,487600,0
1977-08-31,0.544,0.5479,0.5395,0.5479,384850,0
1977-09-01,0.5479,0.5479,0.5395,0.544,349352,0
1977-09-02,0.544,0.5479,0.5309,0.5479,420349,0
1977-09-06,0.5479,0.5479,0.5395,0.5479,556730,0
1977-09-07,0.5479,0.5479,0.544,0.5479,1242356,0
1977-09-08,0.5479,0.5479,0.544,0.5479,508150,0
1977-09-09,0.544,0.544,0.5395,0.544,1135872,0
1977-09-12,0.544,0.5479,0.5354,0.5479,1423570,0
1977-09-13,0.5479,0.5479,0.5395,0.544,552987,0
1977-09-14,0.544,0.544,0.5354,0.5354,1020040,0
1977-09-15,0.5354,0.5395,0.5309,0.5309,851899,0
1977-09-16,0.5309,0.5354,0.5268,0.5268,1821498,0
1977-09-19,0.5268,0.5268,0.5225,0.5225,1459068,0
1977-09-20,0.5225,0.5225,0.5183,0.5225,2314703,0
1977-09-21,0.5225,0.5268,0.5138,0.5138,2641640,0
1977-09-22,0.5138,0.5225,0.5138,0.5138,1969088,0
1977-09-23,0.5138,0.5183,0.5096,0.5096,4265110,0
1977-09-26,0.5096,0.5096,0.5096,0.5096,1645885,0
1977-09-27,0.5096,0.5138,0.5053,0.5138,1208728,0
1977-09-28,0.5183,0.5183,0.5183,0.5183,622115,0
1977-09-29,0.5183,0.5309,0.5183,0.5309,902346,0
1977-09-30,0.5309,0.5395,0.5309,0.5395,661341,0
1977-10-03,0.5395,0.5395,0.5309,0.5395,1184447,0
1977-10-04,0.5395,0.5395,0.5309,0.5309,2508996,0
1977-10-05,0.5309,0.5309,0.5183,0.5309,906077,0
1977-10-06,0.5309,0.5309,0.5268,0.5309,1360052,0
1977-10-07,0.5309,0.5354,0.5309,0.5354,446499,0
1977-10-10,0.5354,0.5354,0.5309,0.5354,184950,0
1977-10-11,0.5309,0.5309,0.5183,0.5183,1162021,0
1977-10-12,0.5138,0.5138,0.5053,0.5053,870585,0
1977-10-13,0.5053,0.5096,0.501,0.5096,889263,0
1977-10-14,0.5096,0.5096,0.501,0.5053,1003227,0
1977-10-17,0.5053,0.5096,0.501,0.5096,455844,0
1977-10-18,0.5096,0.5183,0.5096,0.5096,917286,0
1977-10-19,0.5138,0.5138,0.5096,0.5096,653873,0
1977-10-20,0.5053,0.5053,0.501,0.501,1655230,0
1977-10-21,0.501,0.501,0.48831,0.48831,904212,0
1977-10-24,0.48831,0.49244,0.48391,0.48391,530570,0
1977-10-25,0.47515,0.47515,0.45389,0.46679,1518849,0
1977-10-26,0.46679,0.49244,0.46679,0.49244,1296534,0
1977-10-27,0.49244,0.49244,0.47515,0.48391,1162021,0
1977-10-28,0.48391,0.49244,0.48391,0.48391,861241,0
1977-10-31,0.48391,0.48831,0.48391,0.48391,807065,0
1977-11-01,0.48391,0.48391,0.47515,0.4796,590354,0
1977-11-02,0.4796,0.48391,0.47515,0.4796,1388077,0
1977-11-03,0.48391,0.49244,0.48391,0.48831,1033119,0
1977-11-04,0.48831,0.501,0.48831,0.49244,551117,0
1977-11-07,0.49679,0.5096,0.49679,0.5096,984540,0
1977-11-08,0.5096,0.5096,0.501,0.5096,431558,0
1977-11-09,0.5096,0.5138,0.501,0.5096,1033119,0
1977-11-10,0.5096,0.5268,0.5096,0.5183,1440385,0
1977-11-11,0.5183,0.5309,0.5183,0.5268,648264,0
1977-11-14,0.5268,0.5268,0.5138,0.5138,980808,0
1977-11-15,0.5138,0.5354,0.5138,0.5354,913554,0
1977-11-16,0.5354,0.5395,0.5225,0.5225,1612259,0
1977-11-17,0.5225,0.5268,0.5183,0.5225,1375000,0
1977-11-18,0.5225,0.5268,0.5225,0.5225,388585,0
1977-11-21,0.5225,0.5268,0.5183,0.5225,539910,0
1977-11-22,0.5225,0.5268,0.5183,0.5225,594091,0
1977-11-23,0.5225,0.5309,0.5225,0.5309,694974,0
1977-11-25,0.5309,0.5395,0.5268,0.5395,435289,0
1977-11-28,0.5395,0.5395,0.5268,0.5309,1399285,0
1977-11-29,0.5309,0.5309,0.5268,0.5268,515625,0
1977-11-30,0.5268,0.5268,0.5225,0.5268,317598,0
1977-12-01,0.5268,0.5309,0.5225,0.5225,1255433,0
1977-12-02,0.5183,0.5183,0.5096,0.5138,551117,0
1977-12-05,0.5138,0.5138,0.5096,0.5138,939704,0
1977-12-06,0.5096,0.5096,0.49244,0.49679,584746,0
1977-12-07,0.49679,0.5053,0.49244,0.49679,864975,0
1977-12-08,0.49679,0.5096,0.49679,0.501,569802,0
1977-12-09,0.501,0.5096,0.501,0.501,470790,0
1977-12-12,0.501,0.5096,0.49244,0.49244,1337633,0
1977-12-13,0.49244,0.49244,0.48831,0.49244,722990,0
1977-12-14,0.49244,0.501,0.48391,0.501,657607,0
1977-12-15,0.501,0.501,0.49244,0.49244,1548742,0
1977-12-16,0.49244,0.49244,0.48831,0.48831,702441,0
1977-12-19,0.48831,0.49244,0.48391,0.48391,1279719,0
1977-12-20,0.48391,0.48391,0.4711,0.47515,1728092,0
1977-12-21,0.47515,0.48391,0.47515,0.4796,1092901,0
1977-12-22,0.4796,0.4796,0.46679,0.47515,1294664,0
1977-12-23,0.47515,0.4796,0.47515,0.47515,657607,0
1977-12-27,0.47515,0.48391,0.47515,0.48391,680027,0
1977-12-28,0.48391,0.48391,0.47515,0.48391,493203,0
1977-12-29,0.48391,0.48831,0.47515,0.48391,491338,0
1977-12-30,0.48391,0.48831,0.48391,0.48391,883663,0
1978-01-03,0.48391,0.48391,0.47515,0.47515,666953,0
1978-01-04,0.47515,0.4796,0.46679,0.4796,801458,0
1978-01-05,0.4796,0.48391,0.4711,0.4711,891135,0
1978-01-06,0.4711,0.4711,0.46679,0.46679,889263,0
1978-01-09,0.46679,0.46679,0.46261,0.46679,855641,0
1978-01-10,0.46261,0.46261,0.45389,0.45389,2028869,0
1978-01-11,0.45389,0.45389,0.44537,0.44537,1438521,0
1978-01-12,0.44537,0.45389,0.44537,0.44954,857506,0
1978-01-13,0.44954,0.45389,0.44537,0.44954,919158,0
1978-01-16,0.44954,0.45389,0.44102,0.44954,717390,0
1978-01-17,0.45389,0.45822,0.45389,0.45822,975201,0
1978-01-18,0.46261,0.4711,0.46261,0.4711,594091,0
1978-01-19,0.47515,0.47515,0.46679,0.46679,480129,0
1978-01-20,0.46679,0.46679,0.45822,0.46679,240997,0
1978-01-23,0.46679,0.48831,0.46261,0.46261,336276,0
1978-01-24,0.46261,0.46679,0.46261,0.46679,397930,0
1978-01-25,0.46679,0.46679,0.45389,0.45389,1896226,0
1978-01-26,0.45389,0.45389,0.44537,0.44537,1688855,0
1978-01-27,0.44537,0.44954,0.44102,0.44537,1518849,0
1978-01-30,0.44537,0.44954,0.44537,0.44537,356827,0
1978-01-31,0.44954,0.45389,0.44954,0.44954,1436650,0
1978-02-01,0.44954,0.45389,0.44537,0.45389,696839,0
1978-02-02,0.45389,0.45389,0.44954,0.45389,786514,0
1978-02-03,0.45389,0.45389,0.44537,0.44537,375511,0
1978-02-06,0.44537,0.44954,0.43252,0.43677,1063009,0
1978-02-07,0.43677,0.44102,0.42818,0.43677,2615487,0
1978-02-08,0.44102,0.44537,0.44102,0.44537,911679,0
1978-02-09,0.44537,0.44954,0.44537,0.44537,1537536,0
1978-02-10,0.44537,0.44954,0.44537,0.44537,532436,0
1978-02-13,0.44537,0.44537,0.44537,0.44537,424081,0
1978-02-14,0.44537,0.44537,0.44102,0.44537,599695,0
1978-02-15,0.44537,0.44954,0.44102,0.44537,2538891,0
1978-02-16,0.44537,0.44537,0.44102,0.44102,1031251,0
1978-02-17,0.44537,0.45389,0.44537,0.45389,689366,0
1978-02-21,0.45389,0.45389,0.44537,0.44537,300782,0
1978-02-22,0.44954,0.45389,0.44954,0.44954,282099,0
1978-02-23,0.44954,0.45389,0.44537,0.44537,263416,0
1978-02-24,0.45389,0.45822,0.45389,0.45389,1016304,0
1978-02-27,0.45389,0.46261,0.45389,0.45822,444637,0
1978-02-28,0.45389,0.45389,0.44537,0.44537,986414,0
1978-03-01,0.44537,0.45389,0.44537,0.45389,622115,0
1978-03-02,0.44954,0.44954,0.44537,0.44537,1134000,0
1978-03-03,0.44537,0.44537,0.43677,0.44537,2112940,0
1978-03-06,0.44102,0.44102,0.43677,0.44102,1597319,0
1978-03-07,0.44102,0.44102,0.43677,0.44102,373638,0
1978-03-08,0.44102,0.44537,0.43677,0.44102,1201256,0
1978-03-09,0.44102,0.44537,0.43677,0.44537,904212,0
1978-03-10,0.44537,0.45389,0.44537,0.44537,368035,0
1978-03-13,0.44954,0.45389,0.44954,0.45389,704311,0
1978-03-14,0.45389,0.45389,0.44537,0.45389,767830,0
1978-03-15,0.45389,0.45822,0.44954,0.45389,1369392,0
1978-03-16,0.45389,0.45822,0.45389,0.45822,1361923,0
1978-03-17,0.45822,0.45822,0.45389,0.45822,1079826,0
1978-03-20,0.45822,0.46261,0.45822,0.46261,3405735,0
1978-03-21,0.46261,0.46679,0.45822,0.46261,1104108,0
1978-03-22,0.46261,0.46261,0.45822,0.45822,605299,0
1978-03-23,0.45822,0.46261,0.45389,0.45822,368035,0
1978-03-27,0.45822,0.45822,0.44537,0.44537,545514,0
1978-03-28,0.44537,0.45389,0.44537,0.45389,283964,0
1978-03-29,0.45389,0.45389,0.44537,0.45389,711787,0
1978-03-30,0.44954,0.44954,0.44537,0.44537,1105979,0
1978-03-31,0.44537,0.45822,0.44537,0.45822,1423570,0
1978-04-03,0.45389,0.45389,0.44954,0.44954,289572,0
1978-04-04,0.44954,0.45389,0.44954,0.45389,283964,0
1978-04-05,0.45389,0.46261,0.45389,0.46261,1490823,0
1978-04-06,0.46261,0.46261,0.45822,0.46261,1023773,0
1978-04-07,0.46261,0.46261,0.45389,0.45389,3353423,0
1978-04-10,0.45389,0.45822,0.45389,0.45822,1244225,0
1978-04-11,0.45822,0.45822,0.45389,0.45389,1376866,0
1978-04-12,0.45389,0.45822,0.45389,0.45822,1091033,0
1978-04-13,0.45822,0.46261,0.45389,0.45822,799586,0
1978-04-14,0.45822,0.4711,0.45822,0.46679,5483177,0
1978-04-17,0.47515,0.48831,0.47515,0.4796,2695819,0
1978-04-18,0.4796,0.48391,0.4711,0.4796,2445481,0
1978-04-19,0.48391,0.48391,0.47515,0.47515,1903701,0
1978-04-20,0.4796,0.49244,0.4796,0.48391,773432,0
1978-04-21,0.48391,0.48391,0.4711,0.4711,1014437,0
1978-04-24,0.4711,0.48391,0.4711,0.47515,756624,0
1978-04-25,0.48831,0.49679,0.48831,0.49244,1567421,0
1978-04-26,0.48831,0.48831,0.4796,0.48391,3043301,0
1978-04-27,0.48391,0.48391,0.47515,0.47515,3702776,0
1978-04-28,0.47515,0.47515,0.4711,0.47515,803329,0
1978-05-01,0.47515,0.47515,0.46679,0.46679,1660834,0
1978-05-02,0.46679,0.4711,0.45822,0.46679,3990486,0
1978-05-03,0.46679,0.47515,0.45822,0.45822,4558412,0
1978-05-04,0.45822,0.46679,0.45822,0.46679,1741166,0
1978-05-05,0.46679,0.4796,0.46679,0.4711,1909306,0
1978-05-08,0.4711,0.47515,0.45822,0.45822,1524450,0
1978-05-09,0.45822,0.46679,0.45822,0.46261,554862,0
1978-05-10,0.46261,0.4711,0.45822,0.4711,1244225,0
1978-05-11,0.47515,0.48391,0.47515,0.48391,1649622,0
1978-05-12,0.48391,0.48831,0.47515,0.4796,1330162,0
1978-05-15,0.4796,0.49244,0.4796,0.49244,1929854,0
1978-05-16,0.49244,0.5096,0.49244,0.501,4808758,0
1978-05-17,0.501,0.5225,0.501,0.5183,2202613,0
1978-05-18,0.5183,0.5183,0.5053,0.5138,4167959,0
1978-05-19,0.5053,0.5053,0.49244,0.49679,1858863,0
1978-05-22,0.49679,0.5053,0.49679,0.5053,792119,0
1978-05-23,0.5053,0.5053,0.501,0.501,2254920,0
1978-05-24,0.501,0.501,0.48391,0.48831,1147079,0
1978-05-25,0.48831,0.49679,0.48391,0.48831,777173,0
1978-05-26,0.48831,0.49244,0.48391,0.48831,549252,0
1978-05-30,0.48831,0.49244,0.48391,0.48831,661341,0
1978-05-31,0.48831,0.49244,0.48831,0.49244,556730,0
1978-06-01,0.49244,0.49244,0.48391,0.48391,1120921,0
1978-06-02,0.48391,0.49244,0.4796,0.49244,1552477,0
1978-06-05,0.49244,0.501,0.49244,0.501,1909306,0
1978-06-06,0.5096,0.5183,0.5096,0.5138,1890622,0
1978-06-07,0.5138,0.5183,0.5096,0.5138,1193785,0
1978-06-08,0.5138,0.5309,0.5096,0.5225,1724352,0
1978-06-09,0.5225,0.5268,0.5225,0.5225,650136,0
1978-06-12,0.5225,0.5268,0.5183,0.5183,1029382,0
1978-06-13,0.5138,0.5138,0.501,0.5096,681897,0
1978-06-14,0.5096,0.5138,0.501,0.501,1978430,0
1978-06-15,0.501,0.501,0.48831,0.49679,2049420,0
1978-06-16,0.49244,0.49244,0.48831,0.49244,941571,0
1978-06-19,0.49244,0.49244,0.4796,0.49244,1800944,0
1978-06-20,0.49244,0.49679,0.48831,0.49244,863109,0
1978-06-21,0.48391,0.48391,0.4711,0.4796,1195653,0
1978-06-22,0.4796,0.48391,0.47515,0.48391,956516,0
1978-06-23,0.48391,0.48831,0.4796,0.48391,1645885,0
1978-06-26,0.48391,0.48391,0.4711,0.4711,1995242,0
1978-06-27,0.4711,0.4796,0.4711,0.4796,2462294,0
1978-06-28,0.4796,0.48391,0.4711,0.48391,609033,0
1978-06-29,0.4796,0.4796,0.4711,0.4796,978938,0
1978-06-30,0.47515,0.47515,0.46679,0.47515,659476,0
1978-07-03,0.47515,0.47515,0.46261,0.46679,1535667,0
1978-07-05,0.46261,0.46261,0.45822,0.46261,638926,0
1978-07-06,0.46261,0.46679,0.45822,0.45822,857506,0
1978-07-07,0.45822,0.46261,0.45822,0.46261,883663,0
1978-07-10,0.46261,0.46261,0.45822,0.45822,741677,0
1978-07-11,0.45822,0.46261,0.45822,0.46261,566064,0
1978-07-12,0.46261,0.46679,0.45822,0.46679,878055,0
1978-07-13,0.46679,0.46679,0.45822,0.45822,997620,0
1978-07-14,0.45822,0.46679,0.45822,0.46679,528698,0
1978-07-17,0.46679,0.47515,0.46679,0.46679,1440385,0
1978-07-18,0.46679,0.46679,0.45822,0.46261,1543138,0
1978-07-19,0.46679,0.47515,0.46261,0.46679,3329138,0
1978-07-20,0.46679,0.47515,0.46679,0.4711,1036852,0
1978-07-21,0.4711,0.4711,0.46679,0.4711,1556213,0
1978-07-24,0.4711,0.4711,0.46679,0.4711,956516,0
1978-07-25,0.4711,0.47515,0.46679,0.46679,1515113,0
1978-07-26,0.46679,0.47515,0.46679,0.46679,902346,0
1978-07-27,0.46679,0.47515,0.46679,0.47515,1287193,0
1978-07-28,0.47515,0.48831,0.46679,0.48831,967729,0
1978-07-31,0.48831,0.48831,0.4796,0.48831,831350,0
1978-08-01,0.48391,0.48391,0.46679,0.4711,1176966,0
1978-08-02,0.4711,0.47515,0.46679,0.47515,1941062,0
1978-08-03,0.4796,0.49244,0.4796,0.48831,3332879,0
1978-08-04,0.48831,0.48831,0.4711,0.47515,2581858,0
1978-08-07,0.47515,0.48831,0.47515,0.48831,950915,0
1978-08-08,0.48831,0.48831,0.4796,0.48831,934103,0
1978-08-09,0.48831,0.49679,0.48831,0.49244,1356316,0
1978-08-10,0.48831,0.48831,0.4796,0.48831,1296534,0
1978-08-11,0.48831,0.49679,0.48391,0.49244,708047,0
1978-08-14,0.48391,0.49679,0.48391,0.48831,1033119,0
1978-08-15,0.48831,0.48831,0.47515,0.48391,1204990,0
1978-08-16,0.48391,0.48831,0.48391,0.48831,1965349,0
1978-08-17,0.48831,0.49244,0.4796,0.4796,3997959,0
1978-08-18,0.4796,0.48391,0.4711,0.47515,2555704,0
1978-08-21,0.47515,0.47515,0.46679,0.46679,1885018,0
1978-08-22,0.46679,0.4711,0.46679,0.46679,1025640,0
1978-08-23,0.46679,0.4711,0.46679,0.46679,1858863,0
1978-08-24,0.46679,0.47515,0.46679,0.47515,3349690,0
1978-08-25,0.47515,0.48831,0.4711,0.48831,4762050,0
1978-08-28,0.48831,0.49244,0.48831,0.48831,1006959,0
1978-08-29,0.48831,0.48831,0.48391,0.48831,3067592,0
1978-08-30,0.48831,0.48831,0.47515,0.48831,823879,0
1978-08-31,0.48831,0.48831,0.47515,0.47515,732337,0
1978-09-01,0.47515,0.48831,0.47515,0.48831,1716881,0
1978-09-05,0.48831,0.49244,0.48831,0.49244,3360898,0
1978-09-06,0.49244,0.49679,0.48831,0.49244,2167118,0
1978-09-07,0.48831,0.48831,0.48391,0.48831,4147414,0
1978-09-08,0.48831,0.49244,0.48831,0.49244,1649622,0
1978-09-11,0.49244,0.49679,0.49244,0.49244,1038722,0
1978-09-12,0.49244,0.49244,0.48831,0.48831,1335763,0
1978-09-13,0.48831,0.49244,0.48391,0.48831,1802816,0
1978-09-14,0.48831,0.48831,0.47515,0.4796,2219421,0
1978-09-15,0.4796,0.4796,0.47515,0.47515,1926119,0
1978-09-18,0.47515,0.4796,0.47515,0.4796,1066741,0
1978-09-19,0.4796,0.48391,0.47515,0.47515,846297,0
1978-09-20,0.47515,0.4796,0.47515,0.47515,943441,0
1978-09-21,0.47515,0.48391,0.47515,0.48391,737940,0
1978-09-22,0.48391,0.48391,0.47515,0.4796,1451596,0
1978-09-25,0.4796,0.48391,0.47515,0.47515,874320,0
1978-09-26,0.47515,0.4796,0.4711,0.4711,1283459,0
1978-09-27,0.4711,0.47515,0.46679,0.4711,844427,0
1978-09-28,0.4711,0.4711,0.46679,0.46679,975201,0
1978-09-29,0.46679,0.4711,0.46679,0.4711,844427,0
1978-10-02,0.4711,0.4796,0.46679,0.47515,1126527,0
1978-10-03,0.47515,0.4796,0.47515,0.47515,491338,0
1978-10-04,0.47515,0.47515,0.4711,0.47515,1554345,0
1978-10-05,0.47515,0.4796,0.47515,0.47515,780913,0
1978-10-06,0.47515,0.47515,0.46261,0.46261,1008829,0
1978-10-09,0.46261,0.46679,0.46261,0.46679,807065,0
1978-10-10,0.46679,0.4711,0.46261,0.46261,1832708,0
1978-10-11,0.46261,0.46679,0.45822,0.46679,650136,0
1978-10-12,0.46679,0.46679,0.45389,0.45822,1066741,0
1978-10-13,0.45822,0.45822,0.45389,0.45389,831350,0
1978-10-16,0.45389,0.46261,0.45389,0.45389,1731825,0
1978-10-17,0.45389,0.45389,0.44537,0.44537,1346974,0
1978-10-18,0.44537,0.44954,0.43677,0.44102,1668305,0
1978-10-19,0.44537,0.44537,0.43252,0.43677,1748637,0
1978-10-20,0.43252,0.43252,0.42389,0.42818,1309611,0
1978-10-23,0.42818,0.43252,0.42389,0.42389,1623470,0
1978-10-24,0.42389,0.42389,0.42389,0.42389,1810289,0
1978-10-25,0.42389,0.42389,0.41532,0.41965,1414227,0
1978-10-26,0.41965,0.41965,0.41532,0.41532,1672041,0
1978-10-27,0.41532,0.41532,0.41105,0.41105,1552477,0
1978-10-30,0.41105,0.41532,0.39831,0.41532,1190046,0
1978-10-31,0.41105,0.41105,0.40252,0.40252,874320,0
1978-11-01,0.40252,0.41965,0.40252,0.41965,1832708,0
1978-11-02,0.41532,0.41532,0.40681,0.41532,702441,0
1978-11-03,0.41532,0.41965,0.41105,0.41105,906077,0
1978-11-06,0.41105,0.42389,0.41105,0.41965,1739300,0
1978-11-07,0.41965,0.41965,0.41532,0.41965,915422,0
1978-11-08,0.41965,0.42389,0.41532,0.42389,1492692,0
1978-11-09,0.42389,0.42818,0.41965,0.42389,2989130,0
1978-11-10,0.42389,0.42389,0.42389,0.42389,1119051,0
1978-11-13,0.42389,0.42389,0.41105,0.41105,4500506,0
1978-11-14,0.41105,0.41105,0.40252,0.40252,889263,0
1978-11-15,0.40252,0.40681,0.39831,0.40252,1737429,0
1978-11-16,0.40252,0.41105,0.40252,0.40681,3039565,0
1978-11-17,0.40681,0.40681,0.40252,0.40681,1020040,0
1978-11-20,0.40681,0.40681,0.40252,0.40252,2309099,0
1978-11-21,0.40252,0.40681,0.40252,0.40252,803329,0
1978-11-22,0.40252,0.40681,0.39393,0.40252,1502036,0
1978-11-24,0.40252,0.40681,0.40252,0.40252,631453,0
1978-11-27,0.40252,0.41532,0.40252,0.40252,1055533,0
1978-11-28,0.40252,0.40681,0.40252,0.40252,779045,0
1978-11-29,0.40252,0.40252,0.40252,0.40252,2735049,0
1978-11-30,0.40252,0.40252,0.39831,0.40252,1257298,0
1978-12-01,0.40252,0.40681,0.39831,0.40681,990146,0
1978-12-04,0.40681,0.41105,0.40252,0.41105,2361411,0
1978-12-05,0.41105,0.41105,0.40252,0.41105,1890622,0
1978-12-06,0.41105,0.41105,0.40252,0.40681,1193785,0
1978-12-07,0.40681,0.40681,0.40252,0.40252,1666437,0
1978-12-08,0.40252,0.40252,0.39393,0.39393,2112940,0
1978-12-11,0.39393,0.39831,0.39393,0.39393,962123,0
1978-12-12,0.39393,0.39831,0.39393,0.39393,1085425,0
1978-12-13,0.39393,0.39831,0.39393,0.39393,907948,0
1978-12-14,0.39393,0.39393,0.38543,0.38959,1754244,0
1978-12-15,0.38959,0.39393,0.38543,0.38959,2243711,0
1978-12-18,0.38959,0.38959,0.37683,0.38543,1744902,0
1978-12-19,0.38543,0.38959,0.38107,0.38543,960260,0
1978-12-20,0.38543,0.38959,0.37683,0.38543,1304009,0
1978-12-21,0.38543,0.38543,0.38107,0.38107,3045173,0
1978-12-22,0.38107,0.39831,0.38107,0.39393,1257298,0
1978-12-26,0.39393,0.39831,0.38959,0.39393,1079826,0
1978-12-27,0.39393,0.39393,0.38543,0.39393,2277346,0
1978-12-28,0.39393,0.39393,0.38543,0.38959,1459068,0
1978-12-29,0.38959,0.39393,0.38543,0.38959,1651493,0
1979-01-02,0.38959,0.39393,0.38543,0.39393,801458,0
1979-01-03,0.39393,0.40252,0.39393,0.39831,1774798,0
1979-01-04,0.40252,0.41532,0.40252,0.41105,2763072,0
1979-01-05,0.41105,0.41965,0.40252,0.41532,1726221,0
1979-01-08,0.41532,0.41532,0.41105,0.41532,848167,0
1979-01-09,0.41532,0.42389,0.41532,0.42389,2538891,0
1979-01-10,0.41965,0.41965,0.41532,0.41965,650136,0
1979-01-11,0.41965,0.42389,0.41532,0.41965,1203127,0
1979-01-12,0.41965,0.43252,0.41532,0.41965,1657098,0
1979-01-15,0.41965,0.43252,0.41965,0.42818,1038722,0
1979-01-16,0.42818,0.43252,0.42818,0.42818,1862597,0
1979-01-17,0.42818,0.43252,0.42389,0.43252,676292,0
1979-01-18,0.43252,0.44537,0.43252,0.44102,2473505,0
1979-01-19,0.44537,0.45389,0.43677,0.45389,1591707,0
1979-01-22,0.45389,0.45822,0.43677,0.45822,1318951,0
1979-01-23,0.45822,0.45822,0.44954,0.45389,1126527,0
1979-01-24,0.45389,0.45822,0.44954,0.45389,3331007,0
1979-01-25,0.45389,0.46261,0.44537,0.46261,2579991,0
1979-01-26,0.46261,0.46679,0.46261,0.46261,2619223,0
1979-01-29,0.46261,0.46261,0.45389,0.46261,732337,0
1979-01-30,0.45822,0.45822,0.44954,0.44954,1558083,0
1979-01-31,0.44954,0.45389,0.44102,0.45389,1401155,0
1979-02-01,0.44954,0.44954,0.44102,0.44537,536172,0
1979-02-02,0.44537,0.44537,0.43252,0.43252,980808,0
1979-02-05,0.43252,0.43677,0.43252,0.43252,853769,0
1979-02-06,0.43252,0.45389,0.43252,0.43252,973336,0
1979-02-07,0.43252,0.43677,0.42389,0.42389,1036852,0
1979-02-08,0.42389,0.42389,0.41965,0.42389,1774798,0
1979-02-09,0.42389,0.42389,0.41532,0.42389,435289,0
1979-02-12,0.42389,0.42389,0.41532,0.42389,562328,0
1979-02-13,0.42389,0.42818,0.41965,0.42818,637056,0
1979-02-14,0.42818,0.42818,0.42389,0.42389,592219,0
1979-02-15,0.42389,0.42818,0.41532,0.42818,1068609,0
1979-02-16,0.42818,0.42818,0.42389,0.42389,313858,0
1979-02-20,0.42389,0.42389,0.41532,0.41532,2314703,0
1979-02-21,0.41532,0.41965,0.40681,0.41105,1550611,0
1979-02-22,0.40681,0.40681,0.39831,0.39831,1360052,0
1979-02-23,0.39831,0.40252,0.39831,0.40252,1036852,0
1979-02-26,0.40252,0.41532,0.40252,0.41105,1304009,0
1979-02-27,0.40681,0.40681,0.40252,0.40252,812666,0
1979-02-28,0.40252,0.40252,0.40252,0.40252,747279,0
1979-03-01,0.40252,0.41105,0.40252,0.40681,715520,0
1979-03-02,0.40681,0.40681,0.40252,0.40252,868719,0
1979-03-05,0.40252,0.41105,0.40252,0.40681,2243711,0
1979-03-06,0.40681,0.41105,0.40252,0.40252,730470,0
1979-03-07,0.40252,0.41532,0.40252,0.41532,1606654,0
1979-03-08,0.41532,0.41532,0.40681,0.41532,773432,0
1979-03-09,0.41532,0.42389,0.41532,0.41532,2241841,0
1979-03-12,0.41532,0.41532,0.41105,0.41105,1431043,0
1979-03-13,0.41105,0.41532,0.40681,0.40681,691237,0
1979-03-14,0.40681,0.41105,0.40681,0.41105,575407,0
1979-03-15,0.41105,0.41105,0.40252,0.40252,704311,0
1979-03-16,0.40252,0.41532,0.40252,0.41532,2871433,0
1979-03-19,0.41532,0.42389,0.41532,0.42389,2064363,0
1979-03-20,0.42389,0.42389,0.41532,0.41532,681897,0
1979-03-21,0.41532,0.41965,0.41105,0.41965,836957,0
1979-03-22,0.41965,0.41965,0.41532,0.41532,1339501,0
1979-03-23,0.41532,0.41532,0.40252,0.40252,2253054,0
1979-03-26,0.40252,0.40681,0.40252,0.40252,715520,0
1979-03-27,0.40252,0.40252,0.39831,0.40252,620242,0
1979-03-28,0.40252,0.41105,0.39831,0.40252,3874652,0
1979-03-29,0.40252,0.40252,0.39393,0.40252,1320823,0
1979-03-30,0.40252,0.40252,0.39393,0.39393,997620,0
1979-04-02,0.39393,0.39831,0.39393,0.39393,3065724,0
1979-04-03,0.39393,0.41105,0.39393,0.40252,2408113,0
1979-04-04,0.40252,0.41105,0.40252,0.40681,1395549,0
1979-04-05,0.40681,0.41105,0.40252,0.40681,1292797,0
1979-04-06,0.41105,0.41532,0.41105,0.41532,3747618,0
1979-04-09,0.41532,0.41532,0.41105,0.41532,3790586,0
1979-04-10,0.41532,0.42389,0.41532,0.42389,2804170,0
1979-04-11,0.42389,0.42818,0.41532,0.41965,1726221,0
1979-04-12,0.41965,0.41965,0.41532,0.41532,1948538,0
1979-04-16,0.41532,0.41532,0.41105,0.41532,1227409,0
1979-04-17,0.41532,0.42389,0.41532,0.41965,1122795,0
1979-04-18,0.42389,0.43252,0.42389,0.42818,1255433,0
1979-04-19,0.43677,0.45389,0.42818,0.43677,1343239,0
1979-04-20,0.43677,0.43677,0.43252,0.43677,1492692,0
1979-04-23,0.43677,0.44537,0.43677,0.43677,556730,0
1979-04-24,0.43677,0.44537,0.43677,0.43677,999487,0
1979-04-25,0.43677,0.44537,0.43677,0.44537,999487,0
1979-04-26,0.44537,0.44537,0.44102,0.44102,1533792,0
1979-04-27,0.44102,0.44102,0.43677,0.43677,739805,0
1979-04-30,0.43677,0.44537,0.43677,0.44102,2109202,0
1979-05-01,0.44102,0.44537,0.43677,0.44102,876186,0
1979-05-02,0.44102,0.44537,0.43677,0.44537,1070482,0
1979-05-03,0.44537,0.44537,0.44102,0.44102,1389939,0
1979-05-04,0.44102,0.44537,0.43677,0.43677,2806041,0
1979-05-07,0.43677,0.43677,0.41965,0.42389,610902,0
1979-05-08,0.42389,0.42389,0.41965,0.42389,1046199,0
1979-05-09,0.42389,0.42818,0.42389,0.42389,1593572,0
1979-05-10,0.42389,0.42389,0.41965,0.42389,917286,0
1979-05-11,0.42389,0.42389,0.39831,0.41105,1135872,0
1979-05-14,0.41105,0.41105,0.39831,0.39831,1778529,0
1979-05-15,0.40252,0.40681,0.40252,0.40252,921025,0
1979-05-16,0.40252,0.40681,0.40252,0.40681,1184447,0
1979-05-17,0.40681,0.40681,0.40681,0.40681,922890,0
1979-05-18,0.40681,0.42389,0.40252,0.40681,700579,0
1979-05-21,0.40681,0.40681,0.39831,0.40681,523096,0
1979-05-22,0.40681,0.41105,0.40252,0.41105,1102238,0
1979-05-23,0.41105,0.41105,0.40681,0.40681,381112,0
1979-05-24,0.40681,0.40681,0.40252,0.40252,328803,0
1979-05-25,0.40252,0.40681,0.40252,0.40252,788382,0
1979-05-29,0.40252,0.40681,0.39831,0.40252,668821,0
1979-05-30,0.39831,0.39831,0.39393,0.39393,1694459,0
1979-05-31,0.39393,0.39393,0.39393,0.39393,803329,0
1979-06-01,0.39393,0.39393,0.38959,0.38959,1653362,0
1979-06-04,0.38959,0.39393,0.38543,0.39393,866844,0
1979-06-05,0.39393,0.39831,0.38959,0.39393,1487090,0
1979-06-06,0.39393,0.39393,0.39393,0.39393,878055,0
1979-06-07,0.39393,0.39831,0.39393,0.39393,732337,0
1979-06-08,0.39393,0.39393,0.39393,0.39393,919158,0
1979-06-11,0.39393,0.39393,0.39393,0.39393,784648,0
1979-06-12,0.39393,0.40252,0.39393,0.40252,1483355,0
1979-06-13,0.40252,0.40681,0.39831,0.40252,1111580,0
1979-06-14,0.40252,0.40252,0.39393,0.39831,1929854,0
1979-06-15,0.39831,0.39831,0.39393,0.39393,566064,0
1979-06-18,0.39393,0.39831,0.39393,0.39393,762226,0
1979-06-19,0.39393,0.39393,0.39393,0.39393,1453462,0
1979-06-20,0.39393,0.39393,0.38959,0.39393,1285327,0
1979-06-21,0.39393,0.39393,0.38543,0.38959,1498298,0
1979-06-22,0.38959,0.38959,0.38543,0.38959,1100372,0
1979-06-25,0.38959,0.38959,0.38543,0.38543,711787,0
1979-06-26,0.38543,0.38543,0.38543,0.38543,1119051,0
1979-06-27,0.38543,0.38543,0.38543,0.38543,1386210,0
1979-06-28,0.38543,0.38959,0.38543,0.38543,472654,0
1979-06-29,0.38543,0.38959,0.38543,0.38543,1503904,0
1979-07-02,0.38543,0.38543,0.38107,0.38543,3747618,0
1979-07-03,0.38543,0.39393,0.38543,0.38959,2359542,0
1979-07-05,0.38959,0.39393,0.38543,0.39393,635190,0
1979-07-06,0.39393,0.39831,0.39393,0.39831,1384338,0
1979-07-09,0.39831,0.41105,0.39831,0.40252,969602,0
1979-07-10,0.40252,0.40681,0.39831,0.40681,1365656,0
1979-07-11,0.40252,0.40252,0.39393,0.40252,773432,0
1979-07-12,0.40252,0.40252,0.39393,0.39831,1167626,0
1979-07-13,0.39831,0.40252,0.39393,0.39831,883663,0
1979-07-16,0.39831,0.40252,0.39831,0.40252,431558,0
1979-07-17,0.39831,0.39831,0.39393,0.39393,1175101,0
1979-07-18,0.39393,0.39393,0.38959,0.39393,4201590,0
1979-07-19,0.39831,0.40252,0.39831,0.40252,1059272,0
1979-07-20,0.40252,0.40681,0.39831,0.40681,581014,0
1979-07-23,0.40252,0.40252,0.39831,0.40252,825749,0
1979-07-24,0.40252,0.40252,0.39831,0.39831,485728,0
1979-07-25,0.39831,0.41105,0.39831,0.40681,1488960,0
1979-07-26,0.40681,0.40681,0.39831,0.40681,1059272,0
1979-07-27,0.40681,0.40681,0.39831,0.40681,831350,0
1979-07-30,0.40681,0.40681,0.40252,0.40681,874320,0
1979-07-31,0.40681,0.41105,0.39393,0.40681,1419836,0
1979-08-01,0.40681,0.40681,0.39831,0.40681,2624829,0
1979-08-02,0.40681,0.40681,0.39831,0.40252,605299,0
1979-08-03,0.40252,0.40681,0.39831,0.40252,2888236,0
1979-08-06,0.40252,0.40252,0.39831,0.40252,2439874,0
1979-08-07,0.40252,0.40681,0.39831,0.40252,1330162,0
1979-08-08,0.40252,0.40681,0.40252,0.40681,1175101,0
1979-08-09,0.40681,0.40681,0.39831,0.40252,1165759,0
1979-08-10,0.40252,0.41105,0.39831,0.41105,1972819,0
1979-08-13,0.41965,0.43252,0.41965,0.43252,1741166,0
1979-08-14,0.43252,0.43252,0.42389,0.42818,2165251,0
1979-08-15,0.42818,0.43677,0.42818,0.43677,1683251,0
1979-08-16,0.43677,0.44102,0.42818,0.42818,1823367,0
1979-08-17,0.42818,0.43677,0.42818,0.42818,1548742,0
1979-08-20,0.42818,0.43677,0.42818,0.43252,848167,0
1979-08-21,0.43252,0.46261,0.42818,0.46261,21234009,0
1979-08-22,0.45389,0.45389,0.44537,0.44954,11807052,0
1979-08-23,0.44954,0.44954,0.44102,0.44954,4123125,0
1979-08-24,0.44954,0.45389,0.44102,0.45389,1817764,0
1979-08-27,0.45389,0.45822,0.44954,0.45389,1412364,0
1979-08-28,0.45389,0.45822,0.44954,0.44954,769699,0
1979-08-29,0.44954,0.44954,0.44102,0.44102,1823367,0
1979-08-30,0.44102,0.44954,0.44102,0.44954,3646736,0
1979-08-31,0.44954,0.44954,0.44537,0.44537,726732,0
1979-09-04,0.44537,0.44537,0.42818,0.43252,1285327,0
1979-09-05,0.42818,0.42818,0.41965,0.42389,1180702,0
1979-09-06,0.42389,0.42389,0.41965,0.41965,2025131,0
1979-09-07,0.41965,0.41965,0.41532,0.41965,515625,0
1979-09-10,0.41965,0.41965,0.41105,0.41965,1716881,0
1979-09-11,0.41965,0.41965,0.40681,0.41532,2182062,0
1979-09-12,0.41532,0.41965,0.41105,0.41965,732337,0
1979-09-13,0.41965,0.42818,0.41965,0.42818,1587975,0
1979-09-14,0.42818,0.43252,0.42818,0.43252,1453462,0
1979-09-17,0.43252,0.44102,0.42818,0.44102,1360052,0
1979-09-18,0.44102,0.44102,0.43677,0.44102,1879412,0
1979-09-19,0.43252,0.43252,0.42389,0.42818,691237,0
1979-09-20,0.42818,0.42818,0.42389,0.42818,650136,0
1979-09-21,0.42818,0.43252,0.42389,0.42389,1091033,0
1979-09-24,0.42389,0.42818,0.41965,0.41965,1905564,0
1979-09-25,0.41965,0.42389,0.41965,0.41965,1074217,0
1979-09-26,0.41965,0.42389,0.41965,0.42389,698712,0
1979-09-27,0.41965,0.41965,0.41532,0.41532,732337,0
1979-09-28,0.41532,0.41532,0.39831,0.40252,1386210,0
1979-10-01,0.40252,0.40681,0.39831,0.40252,894870,0
1979-10-02,0.40252,0.40681,0.39393,0.40252,896738,0
1979-10-03,0.40252,0.41105,0.40252,0.40681,1182575,0
1979-10-04,0.40681,0.41105,0.40681,0.40681,833214,0
1979-10-05,0.40681,0.41965,0.40681,0.41105,1423570,0
1979-10-08,0.41105,0.41532,0.40252,0.40681,1612259,0
1979-10-09,0.40681,0.40681,0.39831,0.40681,1896226,0
1979-10-10,0.40681,0.40681,0.39393,0.39831,1601057,0
1979-10-11,0.39831,0.40252,0.39831,0.39831,1072352,0
1979-10-12,0.39831,0.40681,0.39831,0.39831,2140962,0
1979-10-15,0.39831,0.39831,0.38107,0.38543,2282949,0
1979-10-16,0.38543,0.40681,0.38107,0.38543,863109,0
1979-10-17,0.38959,0.39831,0.38959,0.39393,706180,0
1979-10-18,0.39393,0.40252,0.38959,0.39393,2531419,0
1979-10-19,0.39393,0.39393,0.37683,0.37683,1018173,0
1979-10-22,0.37683,0.38107,0.37255,0.37683,1096637,0
1979-10-23,0.38107,0.38959,0.38107,0.38543,1178833,0
1979-10-24,0.38543,0.38543,0.38107,0.38543,779045,0
1979-10-25,0.38543,0.38543,0.38107,0.38543,1094768,0
1979-10-26,0.38543,0.38543,0.37683,0.37683,823879,0
1979-10-29,0.37683,0.37683,0.36825,0.36825,999487,0
1979-10-30,0.36825,0.37683,0.36394,0.37255,1119051,0
1979-10-31,0.37255,0.37255,0.35545,0.35545,1201256,0
1979-11-01,0.35545,0.35545,0.34683,0.35111,4823702,0
1979-11-02,0.35111,0.35111,0.35111,0.35111,1913040,0
1979-11-05,0.35111,0.35111,0.34683,0.34683,1565557,0
1979-11-06,0.34683,0.35111,0.34683,0.35111,597823,0
1979-11-07,0.35111,0.35111,0.34683,0.34683,597823,0
1979-11-08,0.34683,0.35111,0.34683,0.35111,827611,0
1979-11-09,0.35111,0.35111,0.34683,0.34683,721126,0
1979-11-12,0.34683,0.35111,0.34683,0.35111,786514,0
1979-11-13,0.35111,0.35111,0.34683,0.34683,1539402,0
1979-11-14,0.34683,0.34683,0.3425,0.3425,3020885,0
1979-11-15,0.3425,0.35545,0.3425,0.35111,4799415,0
1979-11-16,0.35111,0.35972,0.35111,0.35545,1274118,0
1979-11-19,0.35545,0.35972,0.35111,0.35545,1453462,0
1979-11-20,0.35545,0.35545,0.35111,0.35111,1113447,0
1979-11-21,0.35111,0.35111,0.34683,0.34683,3749487,0
1979-11-23,0.34683,0.35111,0.34683,0.35111,702441,0
1979-11-26,0.35111,0.35972,0.35111,0.35545,3426284,0
1979-11-27,0.35972,0.36825,0.35972,0.36394,2583724,0
1979-11-28,0.36394,0.37255,0.36394,0.37255,7370064,0
1979-11-29,0.37255,0.37683,0.37255,0.37683,2426797,0
1979-11-30,0.37683,0.37683,0.37255,0.37683,713654,0
1979-12-03,0.37683,0.37683,0.36394,0.37683,1094768,0
1979-12-04,0.37683,0.37683,0.36825,0.36825,1873809,0
1979-12-05,0.36825,0.37683,0.36825,0.36825,2081179,0
1979-12-06,0.36825,0.37683,0.36394,0.37683,2058762,0
1979-12-07,0.37683,0.37683,0.36394,0.36394,1277846,0
1979-12-10,0.36394,0.37255,0.36394,0.37255,1978430,0
1979-12-11,0.37255,0.37683,0.36394,0.36825,1625338,0
1979-12-12,0.36825,0.36825,0.36394,0.36394,1141473,0
1979-12-13,0.36394,0.36825,0.36394,0.36394,1333901,0
1979-12-14,0.36394,0.37255,0.36394,0.36825,1324555,0
1979-12-17,0.36825,0.38107,0.36394,0.37255,2182062,0
1979-12-18,0.37255,0.37683,0.36825,0.37683,2058762,0
1979-12-19,0.37255,0.37255,0.36394,0.37255,1726221,0
1979-12-20,0.37255,0.37683,0.36394,0.36394,1737429,0
1979-12-21,0.36394,0.36825,0.35972,0.36394,1515113,0
1979-12-24,0.36394,0.36394,0.35545,0.36394,980808,0
1979-12-26,0.36394,0.37255,0.36394,0.36394,687496,0
1979-12-27,0.36394,0.36825,0.36394,0.36394,2088655,0
1979-12-28,0.36394,0.36394,0.35972,0.36394,1436650,0
1979-12-31,0.36394,0.36394,0.35972,0.35972,2309099,0
1980-01-02,0.35972,0.36394,0.35111,0.35111,1550611,0
1980-01-03,0.35111,0.35111,0.34683,0.35111,1614131,0
1980-01-04,0.35111,0.35111,0.35111,0.35111,1005097,0
1980-01-07,0.35111,0.35111,0.3425,0.34683,5434611,0
1980-01-08,0.34683,0.35545,0.34683,0.35545,1023773,0
1980-01-09,0.35545,0.37255,0.35545,0.36394,2051289,0
1980-01-10,0.36394,0.36394,0.35545,0.36394,1247959,0
1980-01-11,0.36394,0.36394,0.35111,0.35111,3450568,0
1980-01-14,0.35111,0.35111,0.3425,0.3425,4502371,0
1980-01-15,0.3425,0.35111,0.32965,0.3425,4522921,0
1980-01-16,0.3425,0.35111,0.3425,0.3425,1969088,0
1980-01-17,0.3425,0.34683,0.33834,0.33834,9449379,0
1980-01-18,0.33834,0.34683,0.33834,0.34683,2744391,0
1980-01-21,0.35545,0.35972,0.3425,0.35972,2458554,0
1980-01-22,0.35545,0.35545,0.34683,0.35111,3501015,0
1980-01-23,0.35111,0.35545,0.34683,0.35545,2669662,0
1980-01-24,0.35545,0.35545,0.35111,0.35545,2452951,0
1980-01-25,0.35545,0.35545,0.34683,0.35545,1978430,0
1980-01-28,0.35545,0.36394,0.35545,0.36394,1799083,0
1980-01-29,0.36394,0.36825,0.35545,0.35545,1797212,0
1980-01-30,0.35545,0.35972,0.35545,0.35972,932230,0
1980-01-31,0.35972,0.35972,0.35111,0.35111,1576762,0
1980-02-01,0.35111,0.35545,0.34683,0.35545,1948538,0
1980-02-04,0.35545,0.35545,0.35111,0.35111,1757982,0
1980-02-05,0.35111,0.35545,0.34683,0.35545,1460935,0
1980-02-06,0.35545,0.35545,0.35111,0.35545,1998977,0
1980-02-07,0.35545,0.38107,0.35545,0.35545,3215179,0
1980-02-08,0.35545,0.35545,0.3425,0.35111,1847655,0
1980-02-11,0.35111,0.35545,0.33834,0.3425,7007636,0
1980-02-12,0.3425,0.3425,0.33834,0.3425,4345441,0
1980-02-13,0.3425,0.35111,0.32965,0.33834,21215321,0
1980-02-14,0.33834,0.3425,0.33398,0.33834,5055364,0
1980-02-15,0.33834,0.33834,0.32965,0.33398,5251518,0
1980-02-19,0.33398,0.33398,0.32965,0.32965,3151658,0
1980-02-20,0.32965,0.32965,0.32111,0.32546,2910664,0
1980-02-21,0.32546,0.33398,0.32111,0.32965,3794323,0
1980-02-22,0.32965,0.32965,0.32546,0.32965,2419330,0
1980-02-25,0.32965,0.32965,0.32111,0.32111,4890959,0
1980-02-26,0.32111,0.32546,0.31688,0.32546,2452951,0
1980-02-27,0.32546,0.32965,0.32111,0.32546,2882639,0
1980-02-28,0.32546,0.32965,0.32111,0.32546,2480975,0
1980-02-29,0.32546,0.33834,0.32546,0.33834,3054516,0
1980-03-03,0.33834,0.3425,0.33834,0.3425,2888236,0
1980-03-04,0.33834,0.33834,0.33398,0.33834,1520718,0
1980-03-05,0.33398,0.33398,0.32111,0.32111,2550096,0
1980-03-06,0.32111,0.32546,0.30835,0.31261,2120410,0
1980-03-07,0.31261,0.31688,0.30835,0.31261,6873121,0
1980-03-10,0.31261,0.31688,0.30402,0.31261,3824218,0
1980-03-11,0.31261,0.31688,0.30835,0.31688,2533282,0
1980-03-12,0.31688,0.31688,0.31261,0.31688,2017653,0
1980-03-13,0.31688,0.32111,0.31688,0.32111,1444124,0
1980-03-14,0.32111,0.32111,0.31688,0.32111,670682,0
1980-03-17,0.32111,0.32546,0.31688,0.31688,1003227,0
1980-03-18,0.31688,0.31688,0.31261,0.31688,1533792,0
1980-03-19,0.31688,0.31688,0.30402,0.31261,1343239,0
1980-03-20,0.31261,0.31688,0.30402,0.30402,2114807,0
1980-03-21,0.30402,0.30402,0.29541,0.29975,2017653,0
1980-03-24,0.29975,0.29975,0.28689,0.28689,1791607,0
1980-03-25,0.28689,0.29975,0.27839,0.29541,2565042,0
1980-03-26,0.29975,0.31261,0.29975,0.30402,1518849,0
1980-03-27,0.29975,0.29975,0.27839,0.29975,1462805,0
1980-03-28,0.29975,0.31261,0.29975,0.29975,2367020,0
1980-03-31,0.29975,0.30402,0.29116,0.29541,1455327,0
1980-04-01,0.29541,0.30402,0.29116,0.30402,2628565,0
1980-04-02,0.29975,0.29975,0.29116,0.29116,3342214,0
1980-04-03,0.29116,0.29541,0.29116,0.29116,2338988,0
1980-04-07,0.29116,0.29541,0.29116,0.29116,1660834,0
1980-04-08,0.29116,0.32111,0.28689,0.31688,4629412,0
1980-04-09,0.31688,0.32546,0.31261,0.31688,3614973,0
1980-04-10,0.31688,0.31688,0.30835,0.31688,4982500,0
1980-04-11,0.31688,0.31688,0.30835,0.31688,4160489,0
1980-04-14,0.31688,0.31688,0.31261,0.31688,2964842,0
1980-04-15,0.31688,0.33834,0.31688,0.32965,1858863,0
1980-04-16,0.32965,0.33398,0.31261,0.31261,2989130,0
1980-04-17,0.31688,0.32111,0.31688,0.31688,1939192,0
1980-04-18,0.31688,0.32546,0.31688,0.31688,963993,0
1980-04-21,0.32111,0.32111,0.30835,0.30835,2815388,0
1980-04-22,0.31261,0.33398,0.31261,0.33398,1597319,0
1980-04-23,0.33398,0.3425,0.32965,0.33398,4001697,0
1980-04-24,0.33398,0.33398,0.32965,0.32965,1462805,0
1980-04-25,0.32111,0.32111,0.31688,0.32111,1502036,0
1980-04-28,0.32546,0.33398,0.32546,0.32965,4846119,0
1980-04-29,0.32965,0.33398,0.32111,0.32965,2466031,0
1980-04-30,0.32965,0.33398,0.32111,0.32965,2413722,0
1980-05-01,0.32965,0.32965,0.32546,0.32965,5025470,0
1980-05-02,0.32546,0.32546,0.32111,0.32111,6110899,0
1980-05-05,0.32965,0.34683,0.32965,0.34683,6327610,0
1980-05-06,0.34683,0.35972,0.34683,0.35972,3267487,0
1980-05-07,0.35972,0.37683,0.35545,0.37683,13559423,0
1980-05-08,0.37683,0.38107,0.36825,0.37255,9449379,0
1980-05-09,0.37255,0.37255,0.36825,0.37255,4330496,0
1980-05-12,0.36825,0.36825,0.35972,0.36394,2495920,0
1980-05-13,0.36394,0.37255,0.36394,0.36825,2075576,0
1980-05-14,0.36825,0.37255,0.36394,0.37255,14663535,0
1980-05-15,0.37255,0.38543,0.37255,0.38543,7343907,0
1980-05-16,0.38543,0.38959,0.38107,0.38959,11463296,0
1980-05-19,0.38959,0.38959,0.38543,0.38543,5918467,0
1980-05-20,0.38543,0.38543,0.38107,0.38543,2985391,0
1980-05-21,0.38543,0.38543,0.37255,0.37255,2998465,0
1980-05-22,0.37683,0.38543,0.37683,0.38107,6293982,0
1980-05-23,0.38107,0.38959,0.38107,0.38543,3344087,0
1980-05-27,0.38543,0.38543,0.38543,0.38543,1942934,0
1980-05-28,0.38543,0.38543,0.38543,0.38543,3162872,0
1980-05-29,0.38543,0.38543,0.38107,0.38107,4442590,0
1980-05-30,0.38107,0.38543,0.37255,0.38107,1769190,0
1980-06-02,0.38107,0.38107,0.37255,0.37255,1771054,0
1980-06-03,0.37255,0.37255,0.36825,0.37255,4427643,0
1980-06-04,0.37255,0.38107,0.37255,0.37683,3493542,0
1980-06-05,0.37683,0.38543,0.37255,0.37683,3820477,0
1980-06-06,0.37683,0.38107,0.37255,0.37255,2488444,0
1980-06-09,0.37255,0.37683,0.37255,0.37255,1782268,0
1980-06-10,0.37255,0.37255,0.36825,0.36825,3385184,0
1980-06-11,0.36825,0.37255,0.35972,0.36825,2456689,0
1980-06-12,0.36825,0.37683,0.36394,0.36825,2271735,0
1980-06-13,0.36825,0.36825,0.35972,0.36394,3203967,0
1980-06-16,0.36394,0.36394,0.35972,0.36394,1806552,0
1980-06-17,0.36394,0.36394,0.35972,0.36394,4847991,0
1980-06-18,0.36394,0.36394,0.35972,0.35972,2090521,0
1980-06-19,0.35972,0.35972,0.35111,0.35111,2338988,0
1980-06-20,0.35111,0.35545,0.3425,0.34683,1978430,0
1980-06-23,0.35111,0.35972,0.35111,0.35972,1965349,0
1980-06-24,0.35972,0.37255,0.35972,0.37255,3676625,0
1980-06-25,0.37255,0.38107,0.37255,0.37683,2389435,0
1980-06-26,0.37683,0.38543,0.36825,0.37255,1627208,0
1980-06-27,0.37255,0.37255,0.36394,0.37255,1290924,0
1980-06-30,0.37255,0.37255,0.36394,0.36394,1100372,0
1980-07-01,0.36394,0.36825,0.36394,0.36394,2520206,0
1980-07-02,0.36394,0.38543,0.36394,0.38543,4050264,0
1980-07-03,0.38543,0.40681,0.38543,0.40681,10917784,0
1980-07-07,0.40252,0.40252,0.39831,0.40252,4900298,0
1980-07-08,0.40252,0.40252,0.39393,0.39831,3226386,0
1980-07-09,0.39831,0.40252,0.39393,0.39831,3997959,0
1980-07-10,0.39831,0.40252,0.39393,0.40252,7921186,0
1980-07-11,0.40252,0.41105,0.39831,0.40681,2589330,0
1980-07-14,0.40681,0.41105,0.40252,0.40252,3882127,0
1980-07-15,0.40252,0.40681,0.39831,0.40252,3256281,0
1980-07-16,0.40252,0.40681,0.40252,0.40252,3317933,0
1980-07-17,0.40252,0.40681,0.40252,0.40681,1716881,0
1980-07-18,0.40681,0.41532,0.40681,0.41532,10693601,0
1980-07-21,0.41965,0.41965,0.40681,0.41532,4085764,0
1980-07-22,0.41105,0.41105,0.40252,0.40252,2757471,0
1980-07-23,0.40252,0.40681,0.39831,0.39831,2150303,0
1980-07-24,0.40252,0.40681,0.40252,0.40252,1584238,0
1980-07-25,0.40252,0.40252,0.38959,0.39393,4218402,0
1980-07-28,0.39393,0.39393,0.38543,0.38959,1479614,0
1980-07-29,0.38959,0.39393,0.38107,0.39393,1954146,0
1980-07-30,0.39393,0.39393,0.38959,0.38959,2490314,0
1980-07-31,0.38959,0.39393,0.38959,0.39393,1776663,0
1980-08-01,0.39393,0.40252,0.38959,0.39831,1698198,0
1980-08-04,0.39831,0.41105,0.38959,0.41105,2970444,0
1980-08-05,0.41105,0.41532,0.41105,0.41105,3426284,0
1980-08-06,0.41105,0.41105,0.40252,0.40252,2802305,0
1980-08-07,0.40252,0.40252,0.39831,0.40252,3992354,0
1980-08-08,0.40252,0.40681,0.40252,0.40681,2908794,0
1980-08-11,0.40681,0.41105,0.39831,0.41105,4491163,0
1980-08-12,0.41105,0.41105,0.39831,0.40252,2378224,0
1980-08-13,0.40252,0.40252,0.39393,0.39831,2071839,0
1980-08-14,0.39831,0.40252,0.39393,0.40252,1757982,0
1980-08-15,0.40252,0.40252,0.39831,0.40252,3263755,0
1980-08-18,0.40252,0.40252,0.37683,0.38959,2979781,0
1980-08-19,0.38959,0.39831,0.38959,0.39831,2329651,0
1980-08-20,0.39831,0.41105,0.39831,0.41105,4362254,0
1980-08-21,0.41532,0.42389,0.41532,0.42389,10609530,0
1980-08-22,0.42389,0.42389,0.39393,0.42389,5548563,0
1980-08-25,0.42389,0.42389,0.40681,0.41532,3211442,0
1980-08-26,0.41532,0.41532,0.41532,0.41532,1789736,0
1980-08-27,0.41532,0.41532,0.40681,0.41105,1832708,0
1980-08-28,0.41105,0.41105,0.40252,0.40252,1808421,0
1980-08-29,0.40252,0.40681,0.40252,0.40681,1137737,0
1980-09-02,0.40681,0.41105,0.40252,0.40681,2262394,0
1980-09-03,0.40681,0.41105,0.40681,0.41105,1630943,0
1980-09-04,0.41105,0.41532,0.40681,0.40681,2335257,0
1980-09-05,0.40681,0.41105,0.40252,0.40681,1393684,0
1980-09-08,0.40681,0.41532,0.40252,0.40252,1490823,0
1980-09-09,0.40252,0.41105,0.39831,0.41105,3076931,0
1980-09-10,0.41532,0.44102,0.41532,0.43677,18020698,0
1980-09-11,0.44537,0.46261,0.44537,0.45822,11459563,0
1980-09-12,0.45822,0.46679,0.45389,0.45389,9004744,0
1980-09-15,0.45389,0.45822,0.43252,0.44954,2579991,0
1980-09-16,0.44954,0.44954,0.44102,0.44102,2903191,0
1980-09-17,0.44102,0.44537,0.44102,0.44537,2751863,0
1980-09-18,0.44537,0.44537,0.43677,0.44537,2914397,0
1980-09-19,0.44537,0.45389,0.43677,0.44102,1970955,0
1980-09-22,0.44102,0.44537,0.43252,0.43677,1976560,0
1980-09-23,0.43677,0.43677,0.42818,0.42818,2426797,0
1980-09-24,0.42818,0.43252,0.41965,0.43252,2835931,0
1980-09-25,0.43252,0.43677,0.42818,0.43252,2551963,0
1980-09-26,0.42818,0.42818,0.41532,0.42818,2111070,0
1980-09-29,0.41532,0.41532,0.41105,0.41532,3783115,0
1980-09-30,0.41532,0.42389,0.41532,0.41965,1720616,0
1980-10-01,0.41965,0.42389,0.40681,0.41965,1670173,0
1980-10-02,0.41965,0.41965,0.41532,0.41532,1300271,0
1980-10-03,0.41532,0.43677,0.41532,0.43252,3562660,0
1980-10-06,0.43252,0.44537,0.42818,0.43252,1225545,0
1980-10-07,0.42818,0.42818,0.41532,0.41965,2028869,0
1980-10-08,0.41965,0.42818,0.41532,0.42389,1270377,0
1980-10-09,0.41965,0.41965,0.40681,0.41532,1647760,0
1980-10-10,0.41532,0.41532,0.41105,0.41532,1247959,0
1980-10-13,0.41532,0.41532,0.40681,0.41532,1289061,0
1980-10-14,0.41532,0.41965,0.41532,0.41965,2579991,0
1980-10-15,0.41965,0.42818,0.41532,0.41965,2901316,0
1980-10-16,0.41965,0.42389,0.41532,0.41532,3656079,0
1980-10-17,0.41532,0.41532,0.40681,0.41532,2570654,0
1980-10-20,0.41532,0.41532,0.40681,0.41532,1268510,0
1980-10-21,0.41532,0.41532,0.40681,0.40681,1746771,0
1980-10-22,0.40681,0.41105,0.40681,0.40681,1636541,0
1980-10-23,0.40681,0.40681,0.39393,0.39393,2535149,0
1980-10-24,0.39393,0.39393,0.38543,0.38959,3678497,0
1980-10-27,0.38959,0.39393,0.38959,0.38959,1698198,0
1980-10-28,0.38959,0.38959,0.38543,0.38959,1298405,0
1980-10-29,0.38959,0.39393,0.38543,0.38959,1130265,0
1980-10-30,0.38543,0.38543,0.37683,0.37683,2955499,0
1980-10-31,0.37683,0.39393,0.37683,0.38959,2135355,0
1980-11-03,0.38959,0.39393,0.37683,0.38107,2822852,0
1980-11-05,0.38107,0.38959,0.36825,0.37255,6249146,0
1980-11-06,0.37255,0.37255,0.36394,0.36394,3054516,0
1980-11-07,0.36394,0.37255,0.36394,0.37255,2090521,0
1980-11-10,0.37255,0.37683,0.37255,0.37255,1152683,0
1980-11-11,0.37255,0.38107,0.37255,0.37683,1345105,0
1980-11-12,0.37683,0.38107,0.37255,0.38107,2236243,0
1980-11-13,0.38107,0.38959,0.37683,0.38543,1782268,0
1980-11-14,0.38543,0.38543,0.38107,0.38107,2682745,0
1980-11-17,0.38107,0.38543,0.37255,0.38543,16326230,0
1980-11-18,0.38543,0.40681,0.37683,0.40252,5623298,0
1980-11-19,0.40252,0.41965,0.40252,0.40252,6856309,0
1980-11-20,0.40252,0.40681,0.39393,0.39393,6411670,0
1980-11-21,0.39393,0.40252,0.38543,0.38959,2458554,0
1980-11-24,0.38543,0.38543,0.37255,0.37683,3147922,0
1980-11-25,0.37683,0.39393,0.37255,0.38107,4416436,0
1980-11-26,0.37683,0.37683,0.37255,0.37255,2144698,0
1980-11-28,0.37255,0.37255,0.36825,0.37255,3842896,0
1980-12-01,0.37255,0.37255,0.35972,0.35972,4337973,0
1980-12-02,0.35972,0.36394,0.35972,0.35972,4442590,0
1980-12-03,0.35972,0.37255,0.35972,0.37255,3779373,0
1980-12-04,0.37255,0.38543,0.36825,0.37683,7814696,0
1980-12-05,0.37683,0.38107,0.37255,0.37255,10293806,0
1980-12-08,0.37255,0.37255,0.35545,0.35545,3693438,0
1980-12-09,0.35545,0.35972,0.35111,0.35545,2195140,0
1980-12-10,0.35545,0.36394,0.35545,0.35545,2884510,0
1980-12-11,0.35545,0.35972,0.35111,0.35545,2344592,0
1980-12-12,0.35545,0.35972,0.35111,0.35545,1838311,0
1980-12-15,0.35545,0.35545,0.34683,0.35111,1909306,0
1980-12-16,0.35111,0.35545,0.3425,0.35545,2583724,0
1980-12-17,0.35545,0.35545,0.35111,0.35545,1941062,0
1980-12-18,0.35545,0.36825,0.35545,0.36394,3497279,0
1980-12-19,0.36394,0.38107,0.36394,0.37255,3706516,0
1980-12-22,0.37255,0.38543,0.37255,0.38107,3586955,0
1980-12-23,0.38107,0.38959,0.38107,0.38543,4347309,0
1980-12-24,0.38543,0.40252,0.38107,0.38543,1199389,0
1980-12-26,0.38543,0.38959,0.38107,0.38107,1042454,0
1980-12-29,0.38107,0.39831,0.38107,0.39393,2630435,0
1980-12-30,0.39393,0.40252,0.39393,0.39831,2290424,0
1980-12-31,0.39831,0.39831,0.38959,0.39393,2041949,0
1981-01-02,0.39393,0.40252,0.39393,0.40252,1326425,0
1981-01-05,0.40681,0.42818,0.40681,0.42818,7657771,0
1981-01-06,0.42818,0.43677,0.41532,0.42389,5980118,0
1981-01-07,0.41105,0.41105,0.39831,0.41105,3263755,0
1981-01-08,0.40681,0.40681,0.40252,0.40252,2768674,0
1981-01-09,0.40252,0.40681,0.39831,0.40681,1838311,0
1981-01-12,0.40681,0.41965,0.40681,0.41105,2940554,0
1981-01-13,0.41105,0.41105,0.40252,0.41105,2451085,0
1981-01-14,0.41105,0.41105,0.40681,0.40681,1404888,0
1981-01-15,0.40681,0.41105,0.40681,0.40681,1487090,0
1981-01-16,0.40681,0.41105,0.40681,0.40681,1307742,0
1981-01-19,0.40681,0.40681,0.40252,0.40681,2277346,0
1981-01-20,0.41105,0.41105,0.40252,0.40681,1507642,0
1981-01-21,0.40681,0.41105,0.39831,0.39831,1700064,0
1981-01-22,0.39831,0.40252,0.38959,0.40252,1716881,0
1981-01-23,0.39831,0.39831,0.38959,0.39831,1507642,0
1981-01-26,0.39831,0.40681,0.39831,0.40681,1285327,0
1981-01-27,0.40681,0.41105,0.40252,0.40681,1298405,0
1981-01-28,0.40681,0.41105,0.40252,0.40681,1266642,0
1981-01-29,0.40681,0.40681,0.40252,0.40252,1948538,0
1981-01-30,0.40252,0.41105,0.40252,0.40252,1550611,0
1981-02-02,0.40252,0.41105,0.39831,0.39831,1664571,0
1981-02-03,0.39831,0.39831,0.38959,0.39393,1253568,0
1981-02-04,0.39393,0.39831,0.39393,0.39831,1373133,0
1981-02-05,0.39831,0.41105,0.39393,0.40681,1800944,0
1981-02-06,0.40681,0.40681,0.40252,0.40252,1042454,0
1981-02-09,0.40252,0.40681,0.39831,0.39831,1460935,0
1981-02-10,0.39831,0.40252,0.39393,0.39831,1989638,0
1981-02-11,0.39831,0.40252,0.39393,0.39393,648264,0
1981-02-12,0.39393,0.39831,0.38959,0.39393,1283459,0
1981-02-13,0.39393,0.39831,0.38959,0.39393,917286,0
1981-02-17,0.39393,0.39831,0.38959,0.39831,3220786,0
1981-02-18,0.39831,0.40681,0.39393,0.40252,1539402,0
1981-02-19,0.40252,0.41105,0.39393,0.40252,1451596,0
1981-02-20,0.40252,0.40681,0.39831,0.39831,1634680,0
1981-02-23,0.39831,0.40252,0.38959,0.38959,2665925,0
1981-02-24,0.40681,0.41532,0.39831,0.41105,3885866,0
1981-02-25,0.41105,0.41105,0.39831,0.41105,1911176,0
1981-02-26,0.41105,0.42818,0.41105,0.41532,4973157,0
1981-02-27,0.43252,0.43252,0.42818,0.43252,4920852,0
1981-03-02,0.43252,0.43677,0.42818,0.43677,3058250,0
1981-03-03,0.43677,0.44102,0.42818,0.42818,2893848,0
1981-03-04,0.42818,0.44102,0.42818,0.43677,2576254,0
1981-03-05,0.44102,0.46261,0.44102,0.45822,8070639,0
1981-03-06,0.45822,0.46261,0.44954,0.45389,3132974,0
1981-03-09,0.45389,0.45389,0.44537,0.44954,2471633,0
1981-03-10,0.44954,0.44954,0.43252,0.43252,1649622,0
1981-03-11,0.43252,0.43252,0.42818,0.43252,2051289,0
1981-03-12,0.43252,0.44537,0.43252,0.44102,1890622,0
1981-03-13,0.44102,0.45389,0.44102,0.44537,2996601,0
1981-03-16,0.44537,0.45389,0.44102,0.45389,1677649,0
1981-03-17,0.45389,0.46261,0.44537,0.45389,4939531,0
1981-03-18,0.45389,0.46261,0.44102,0.46261,2084917,0
1981-03-19,0.46261,0.4796,0.45822,0.46679,5290753,0
1981-03-20,0.46679,0.47515,0.46679,0.47515,3000336,0
1981-03-23,0.47515,0.47515,0.4711,0.47515,2185794,0
1981-03-24,0.47515,0.4796,0.45389,0.46261,3362769,0
1981-03-25,0.46261,0.46261,0.45389,0.46261,2925606,0
1981-03-26,0.46261,0.46261,0.45822,0.45822,1899963,0
1981-03-27,0.45822,0.45822,0.44537,0.44537,1870071,0
1981-03-30,0.44537,0.44537,0.43677,0.44102,1729955,0
1981-03-31,0.44102,0.44954,0.44102,0.44102,1856992,0
1981-04-01,0.44537,0.44954,0.44537,0.44537,2068103,0
1981-04-02,0.44537,0.44954,0.44537,0.44537,2335257,0
1981-04-03,0.44537,0.44537,0.43677,0.44102,3237593,0
1981-04-06,0.43677,0.43677,0.42818,0.42818,2822852,0
1981-04-07,0.42818,0.44102,0.42818,0.43252,2251185,0
1981-04-08,0.44102,0.44954,0.44102,0.44954,11519348,0
1981-04-09,0.44954,0.4711,0.44954,0.4711,6704981,0
1981-04-10,0.4711,0.4711,0.45822,0.45822,4035323,0
1981-04-13,0.45822,0.46261,0.45389,0.46261,3181551,0
1981-04-14,0.46261,0.46261,0.45389,0.46261,2583724,0
1981-04-15,0.46261,0.4796,0.46261,0.4796,6060453,0
1981-04-16,0.4796,0.48391,0.4796,0.4796,5290753,0
1981-04-20,0.48391,0.48831,0.47515,0.48831,3175944,0
1981-04-21,0.48831,0.48831,0.48391,0.48391,6213645,0
1981-04-22,0.48391,0.49244,0.4796,0.48391,3790586,0
1981-04-23,0.48391,0.48831,0.47515,0.48391,9933241,0
1981-04-24,0.48391,0.5138,0.48391,0.5096,11166253,0
1981-04-27,0.5096,0.5138,0.501,0.501,4603254,0
1981-04-28,0.501,0.5053,0.48391,0.49244,3112427,0
1981-04-29,0.49244,0.49679,0.48391,0.48831,2710761,0
1981-04-30,0.48831,0.501,0.48831,0.49679,2441742,0
1981-05-01,0.49679,0.501,0.49244,0.49679,2071839,0
1981-05-04,0.48391,0.48391,0.47515,0.48391,4059610,0
1981-05-05,0.48391,0.48391,0.4711,0.47515,4033452,0
1981-05-06,0.47515,0.4796,0.46679,0.46679,1969088,0
1981-05-07,0.46679,0.4796,0.46679,0.4796,2352068,0
1981-05-08,0.4796,0.4796,0.46679,0.4711,6437827,0
1981-05-11,0.4711,0.4711,0.44537,0.44954,1814026,0
1981-05-12,0.44954,0.45389,0.44537,0.45389,1627208,0
1981-05-13,0.45389,0.45822,0.44954,0.45389,840690,0
1981-05-14,0.45389,0.45389,0.44537,0.44954,1485224,0
1981-05-15,0.44954,0.45389,0.44102,0.45389,3174080,0
1981-05-18,0.45389,0.46679,0.44954,0.46679,3355292,0
1981-05-19,0.46679,0.46679,0.45389,0.46261,1851392,0
1981-05-20,0.46261,0.4796,0.46261,0.4796,7317755,0
1981-05-21,0.4796,0.48391,0.47515,0.48391,6221118,0
1981-05-22,0.48391,0.49679,0.48391,0.49244,5939025,0
1981-05-26,0.48831,0.48831,0.48391,0.48831,2693952,0
1981-05-27,0.48831,0.48831,0.4796,0.48391,2540756,0
1981-05-28,0.48391,0.48831,0.48391,0.48831,2178326,0
1981-05-29,0.48831,0.48831,0.48391,0.48391,1404888,0
1981-06-01,0.48391,0.48831,0.4796,0.48391,1948538,0
1981-06-02,0.48391,0.48391,0.47515,0.4796,2559439,0
1981-06-03,0.4796,0.48391,0.47515,0.4796,1670173,0
1981-06-04,0.4796,0.48391,0.47515,0.4796,1507642,0
1981-06-05,0.4796,0.48391,0.47515,0.48391,1776663,0
1981-06-08,0.48391,0.48391,0.47515,0.47515,1332031,0
1981-06-09,0.47515,0.47515,0.46261,0.46261,1442251,0
1981-06-10,0.46261,0.47515,0.46261,0.47515,1993374,0
1981-06-11,0.47515,0.4796,0.46679,0.4796,1984029,0
1981-06-12,0.4796,0.48391,0.4796,0.4796,1718749,0
1981-06-15,0.4796,0.48391,0.4796,0.48391,2198875,0
1981-06-16,0.48391,0.48391,0.4796,0.48391,2157777,0
1981-06-17,0.48391,0.49679,0.47515,0.47515,1391812,0
1981-06-18,0.47515,0.4796,0.4711,0.4711,1870071,0
1981-06-19,0.4711,0.47515,0.4711,0.47515,1191916,0
1981-06-22,0.47515,0.48391,0.4711,0.4796,1842050,0
1981-06-23,0.48391,0.5053,0.48391,0.5053,7824036,0
1981-06-24,0.5053,0.5096,0.501,0.501,4365990,0
1981-06-25,0.501,0.501,0.48831,0.48831,1559947,0
1981-06-26,0.48831,0.49679,0.47515,0.48391,3056382,0
1981-06-29,0.48391,0.48831,0.47515,0.4796,1014437,0
1981-06-30,0.4796,0.4796,0.4711,0.47515,1091033,0
1981-07-01,0.47515,0.4796,0.46261,0.4711,1772928,0
1981-07-02,0.46679,0.46679,0.46261,0.46679,1190046,0
1981-07-06,0.46679,0.4711,0.46261,0.46261,2116677,0
1981-07-07,0.46261,0.46679,0.46261,0.46679,1085425,0
1981-07-08,0.46261,0.46261,0.45389,0.46261,1352580,0
1981-07-09,0.46261,0.46679,0.46261,0.46679,2256789,0
1981-07-10,0.46679,0.46679,0.45389,0.46261,1259169,0
1981-07-13,0.46261,0.46261,0.44954,0.45822,2452951,0
1981-07-14,0.45822,0.4711,0.44537,0.46261,1716881,0
1981-07-15,0.46261,0.46261,0.44954,0.46261,2718236,0
1981-07-16,0.46261,0.46261,0.44954,0.46261,1049927,0
1981-07-17,0.46261,0.46261,0.45389,0.46261,1025640,0
1981-07-20,0.45822,0.45822,0.44954,0.45389,1466536,0
1981-07-21,0.44954,0.44954,0.42818,0.44102,4373468,0
1981-07-22,0.44102,0.44537,0.43677,0.44102,1791607,0
1981-07-23,0.43677,0.43677,0.43252,0.43677,1802816,0
1981-07-24,0.43677,0.44537,0.43252,0.43677,1752380,0
1981-07-27,0.43677,0.44954,0.43677,0.44954,1148950,0
1981-07-28,0.44954,0.44954,0.44102,0.44537,779045,0
1981-07-29,0.44537,0.44537,0.43677,0.44537,741677,0
1981-07-30,0.44537,0.44537,0.43252,0.44102,1257298,0
1981-07-31,0.44102,0.44954,0.43252,0.44102,1094768,0
1981-08-03,0.43677,0.43677,0.42818,0.42818,1942934,0
1981-08-04,0.42818,0.42818,0.42389,0.42818,1550611,0
1981-08-05,0.42818,0.43252,0.42818,0.43252,2178326,0
1981-08-06,0.43252,0.44102,0.42818,0.43677,2494053,0
1981-08-07,0.43677,0.43677,0.42818,0.43252,1518849,0
1981-08-10,0.43252,0.43677,0.42818,0.42818,1804685,0
1981-08-11,0.42818,0.43677,0.42818,0.43252,975201,0
1981-08-12,0.43252,0.43677,0.42818,0.42818,1128392,0
1981-08-13,0.42818,0.43252,0.42818,0.43252,1008829,0
1981-08-14,0.43252,0.43252,0.42389,0.42818,2845278,0
1981-08-17,0.42389,0.42389,0.41532,0.41965,2542624,0
1981-08-18,0.41965,0.42389,0.41965,0.41965,2621087,0
1981-08-19,0.41965,0.43252,0.41965,0.43252,2940554,0
1981-08-20,0.43252,0.44954,0.42818,0.42818,2439874,0
1981-08-21,0.42818,0.43252,0.42389,0.42818,2677135,0
1981-08-24,0.42818,0.42818,0.40681,0.42389,2084917,0
1981-08-25,0.41965,0.41965,0.40681,0.41105,4300604,0
1981-08-26,0.41105,0.41532,0.40681,0.41532,2449216,0
1981-08-27,0.41532,0.41965,0.40681,0.41532,1414227,0
1981-08-28,0.41532,0.41965,0.41105,0.41105,838823,0
1981-08-31,0.41105,0.41965,0.40681,0.40681,1569290,0
1981-09-01,0.40681,0.41105,0.40681,0.41105,1389939,0
1981-09-02,0.41105,0.41105,0.40681,0.40681,924756,0
1981-09-03,0.40681,0.41105,0.39831,0.40252,696839,0
1981-09-04,0.40252,0.40681,0.39831,0.39831,928496,0
1981-09-08,0.39831,0.40252,0.39393,0.39831,2940554,0
1981-09-09,0.40252,0.40681,0.40252,0.40681,2615487,0
1981-09-10,0.40681,0.40681,0.40252,0.40252,3299251,0
1981-09-11,0.40252,0.40681,0.39831,0.40252,5372953,0
1981-09-14,0.40252,0.41105,0.40252,0.40681,1752380,0
1981-09-15,0.40681,0.41965,0.40681,0.41105,1326425,0
1981-09-16,0.41105,0.41532,0.40681,0.41105,1475881,0
1981-09-17,0.41105,0.42389,0.40681,0.41965,1533792,0
1981-09-18,0.41965,0.43252,0.41105,0.43252,3301117,0
1981-09-21,0.43252,0.44954,0.42389,0.44102,5358010,0
1981-09-22,0.44102,0.44102,0.42818,0.43677,6052981,0
1981-09-23,0.43677,0.4711,0.42818,0.45822,8730118,0
1981-09-24,0.45822,0.46679,0.44537,0.44954,5746599,0
1981-09-25,0.43252,0.43252,0.41532,0.42389,5081514,0
1981-09-28,0.42389,0.43252,0.41105,0.43252,3125502,0
1981-09-29,0.43252,0.43677,0.42818,0.42818,2189532,0
1981-09-30,0.42818,0.43677,0.41965,0.43252,2419330,0
1981-10-01,0.43252,0.44537,0.42818,0.43677,3125502,0
1981-10-02,0.44102,0.45822,0.44102,0.44954,3088140,0
1981-10-05,0.44537,0.44537,0.43677,0.43677,2191406,0
1981-10-06,0.43677,0.43677,0.42818,0.43252,1137737,0
1981-10-07,0.43252,0.43677,0.42818,0.43677,1679514,0
1981-10-08,0.43677,0.44102,0.42818,0.44102,3196499,0
1981-10-09,0.44102,0.44102,0.42818,0.43252,1005097,0
1981-10-12,0.43252,0.43677,0.42818,0.42818,480129,0
1981-10-13,0.42818,0.42818,0.42389,0.42389,2064363,0
1981-10-14,0.42389,0.42818,0.42389,0.42389,1543138,0
1981-10-15,0.42389,0.42818,0.42389,0.42389,1324555,0
1981-10-16,0.42389,0.43252,0.42389,0.43252,1558083,0
1981-10-19,0.43252,0.44102,0.42818,0.43677,1606654,0
1981-10-20,0.44537,0.44537,0.43677,0.43677,2185794,0
1981-10-21,0.43677,0.44102,0.42389,0.42389,2249312,0
1981-10-22,0.42389,0.44102,0.42389,0.44102,1574897,0
1981-10-23,0.43677,0.43677,0.42389,0.42818,919158,0
1981-10-26,0.42818,0.43252,0.42389,0.42818,816400,0
1981-10-27,0.42818,0.43677,0.42389,0.42818,1728092,0
1981-10-28,0.43252,0.44537,0.43252,0.44102,4595786,0
1981-10-29,0.44102,0.44102,0.43677,0.43677,1625338,0
1981-10-30,0.43677,0.44537,0.43677,0.44102,2654718,0
1981-11-02,0.44537,0.46261,0.44537,0.45822,6979610,0
1981-11-03,0.45389,0.45389,0.44537,0.44954,3424416,0
1981-11-04,0.44954,0.45389,0.44954,0.44954,1673909,0
1981-11-05,0.44954,0.45389,0.44537,0.44537,3383317,0
1981-11-06,0.44537,0.45389,0.44102,0.44954,2331519,0
1981-11-09,0.44954,0.45822,0.44954,0.45822,4470610,0
1981-11-10,0.45822,0.45822,0.44954,0.45389,1632814,0
1981-11-11,0.45389,0.45389,0.44537,0.45389,3936302,0
1981-11-12,0.45389,0.45389,0.44537,0.45389,3956854,0
1981-11-13,0.45389,0.45389,0.44954,0.44954,1178833,0
1981-11-16,0.44954,0.45389,0.44102,0.44537,2258659,0
1981-11-17,0.44537,0.45389,0.44537,0.45389,2768674,0
1981-11-18,0.44954,0.44954,0.43677,0.43677,3237593,0
1981-11-19,0.43677,0.44102,0.43677,0.44102,1679514,0
1981-11-20,0.44102,0.44102,0.43677,0.44102,4926453,0
1981-11-23,0.44102,0.44537,0.43677,0.43677,2940554,0
1981-11-24,0.43677,0.44537,0.43677,0.44102,1969088,0
1981-11-25,0.44102,0.45389,0.44102,0.44954,4085764,0
1981-11-27,0.44954,0.45389,0.44954,0.45389,965860,0
1981-11-30,0.45389,0.45389,0.44537,0.45389,4597649,0
1981-12-01,0.45389,0.45389,0.44954,0.44954,932230,0
1981-12-02,0.44954,0.45822,0.44537,0.44537,2348330,0
1981-12-03,0.44537,0.4711,0.44537,0.46679,7022579,0
1981-12-04,0.46679,0.48831,0.46679,0.46679,2542624,0
1981-12-07,0.46679,0.46679,0.45822,0.45822,1361923,0
1981-12-08,0.45822,0.46679,0.45822,0.46679,1535667,0
1981-12-09,0.46679,0.47515,0.46261,0.4711,3893339,0
1981-12-10,0.4711,0.47515,0.46261,0.47515,3968063,0
1981-12-11,0.4711,0.4711,0.46679,0.4711,1281588,0
1981-12-14,0.46679,0.46679,0.45822,0.46261,4681717,0
1981-12-15,0.46261,0.46261,0.45822,0.46261,1554345,0
1981-12-16,0.46261,0.46261,0.45822,0.46261,1573029,0
1981-12-17,0.46261,0.4711,0.45822,0.46261,2146567,0
1981-12-18,0.46261,0.4711,0.43677,0.4711,2514603,0
1981-12-21,0.4711,0.47515,0.46261,0.46679,1726221,0
1981-12-22,0.46679,0.4711,0.46679,0.4711,1221802,0
1981-12-23,0.4711,0.4711,0.46261,0.46261,1305874,0
1981-12-24,0.46679,0.47515,0.46679,0.47515,717390,0
1981-12-28,0.47515,0.49244,0.4711,0.49244,6052981,0
1981-12-29,0.49244,0.49244,0.4796,0.48391,1345105,0
1981-12-30,0.48391,0.48391,0.47515,0.4796,1199389,0
1981-12-31,0.4796,0.49244,0.47515,0.48391,5001184,0
1982-01-04,0.48391,0.48831,0.48391,0.48391,1793471,0
1982-01-05,0.48391,0.48391,0.48391,0.48391,6813341,0
1982-01-06,0.47515,0.4796,0.4711,0.47515,1238619,0
1982-01-07,0.47515,0.4796,0.4711,0.47515,807065,0
1982-01-08,0.48391,0.48831,0.47515,0.48391,4459403,0
1982-01-11,0.48391,0.48391,0.47515,0.47515,2970444,0
1982-01-12,0.4796,0.4796,0.47515,0.4796,2101730,0
1982-01-13,0.4796,0.48391,0.4711,0.47515,2490314,0
1982-01-14,0.47515,0.4796,0.46679,0.47515,2488444,0
1982-01-15,0.47515,0.4796,0.4711,0.4711,2322180,0
1982-01-18,0.4796,0.48391,0.46679,0.48391,3284307,0
1982-01-19,0.4796,0.48831,0.4711,0.47515,1593572,0
1982-01-20,0.48391,0.49244,0.47515,0.49244,1959743,0
1982-01-21,0.49244,0.49679,0.48831,0.49679,3549588,0
1982-01-22,0.49244,0.49679,0.48831,0.49244,5782090,0
1982-01-25,0.49244,0.49244,0.48391,0.49244,1655230,0
1982-01-26,0.49244,0.49244,0.48831,0.49244,1883148,0
1982-01-27,0.48831,0.49244,0.48391,0.49244,2905063,0
1982-01-28,0.49244,0.49244,0.48391,0.49244,1511377,0
1982-01-29,0.501,0.5096,0.49244,0.501,7321491,0
1982-02-01,0.49244,0.49679,0.48831,0.49244,2794835,0
1982-02-02,0.49679,0.501,0.49244,0.501,6729269,0
1982-02-03,0.5138,0.5225,0.501,0.5225,14676611,0
1982-02-04,0.5225,0.5354,0.5138,0.5225,13286664,0
1982-02-05,0.5354,0.5395,0.5268,0.5354,8113612,0
1982-02-08,0.5268,0.5309,0.5225,0.5225,3482330,0
1982-02-09,0.5225,0.5225,0.5138,0.5225,3050776,0
1982-02-10,0.5268,0.5309,0.5225,0.5268,2938686,0
1982-02-11,0.5225,0.5268,0.5138,0.5183,2045684,0
1982-02-12,0.5225,0.5225,0.5183,0.5225,1115317,0
1982-02-16,0.5183,0.5225,0.5096,0.5225,2643507,0
1982-02-17,0.5268,0.5309,0.5225,0.5268,6669488,0
1982-02-18,0.5268,0.5354,0.5225,0.5225,5131958,0
1982-02-19,0.5225,0.5268,0.5183,0.5225,3373976,0
1982-02-22,0.5138,0.5268,0.49679,0.5138,2959239,0
1982-02-23,0.5138,0.5183,0.5096,0.5138,2083048,0
1982-02-24,0.5183,0.5225,0.5096,0.5225,2806041,0
1982-02-25,0.5268,0.5309,0.5225,0.5309,4552816,0
1982-02-26,0.5225,0.5268,0.5225,0.5225,1100372,0
1982-03-01,0.5225,0.5309,0.5183,0.5309,4621934,0
1982-03-02,0.5395,0.5479,0.5268,0.5309,5096463,0
1982-03-03,0.5479,0.5569,0.5309,0.5479,10314350,0
1982-03-04,0.561,0.5739,0.5479,0.5479,8776821,0
1982-03-05,0.544,0.5525,0.5309,0.5395,4033452,0
1982-03-08,0.5309,0.5479,0.5183,0.5225,4100702,0
1982-03-09,0.5225,0.5354,0.501,0.5354,6372446,0
1982-03-10,0.5225,0.5309,0.5138,0.5183,3342214,0
1982-03-11,0.5225,0.5225,0.5138,0.5225,2040080,0
1982-03-12,0.5183,0.5225,0.5053,0.5138,1778529,0
1982-03-15,0.5053,0.5096,0.49679,0.501,3181551,0
1982-03-16,0.5096,0.5183,0.49679,0.5096,4973157,0
1982-03-17,0.5225,0.5268,0.5096,0.5268,4526660,0
1982-03-18,0.5354,0.5395,0.5268,0.5354,8655390,0
1982-03-19,0.5395,0.544,0.5309,0.5354,5606479,0
1982-03-22,0.5479,0.5479,0.5395,0.5479,4737765,0
1982-03-23,0.5395,0.5479,0.5309,0.5395,2933079,0
1982-03-24,0.5395,0.544,0.5309,0.5354,2409984,0
1982-03-25,0.5309,0.5354,0.5268,0.5309,3484203,0
1982-03-26,0.5268,0.5309,0.5225,0.5309,1886883,0
1982-03-29,0.5395,0.544,0.5309,0.544,3601897,0
1982-03-30,0.5395,0.544,0.5354,0.5354,1317084,0
1982-03-31,0.5395,0.544,0.5309,0.5395,3521567,0
1982-04-01,0.5479,0.561,0.5354,0.5525,5761542,0
1982-04-02,0.5525,0.5569,0.5479,0.5479,3323536,0
1982-04-05,0.5525,0.5569,0.5479,0.5525,1946668,0
1982-04-06,0.5569,0.5651,0.5479,0.561,3458047,0
1982-04-07,0.5569,0.561,0.5525,0.5525,1204990,0
1982-04-08,0.5569,0.561,0.5525,0.5569,2636037,0
1982-04-12,0.5525,0.5569,0.5479,0.5569,1574897,0
1982-04-13,0.5525,0.5569,0.5479,0.5525,3194630,0
1982-04-14,0.5479,0.5525,0.5479,0.5479,3114297,0
1982-04-15,0.5479,0.5479,0.5479,0.5479,967729,0
1982-04-16,0.5479,0.5525,0.544,0.5479,764097,0
1982-04-19,0.5525,0.561,0.5479,0.561,2021400,0
1982-04-20,0.5569,0.561,0.5479,0.5479,3661683,0
1982-04-21,0.5525,0.5569,0.544,0.5525,1989638,0
1982-04-22,0.5569,0.5569,0.5479,0.5569,1705665,0
1982-04-23,0.561,0.5651,0.5569,0.561,2791093,0
1982-04-26,0.5651,0.5739,0.5569,0.5694,5733516,0
1982-04-27,0.5651,0.5694,0.5569,0.5694,3159132,0
1982-04-28,0.561,0.5651,0.5569,0.5569,1440385,0
1982-04-29,0.5569,0.5569,0.5479,0.5525,1494564,0
1982-04-30,0.5569,0.5569,0.5479,0.5525,1253568,0
1982-05-03,0.5525,0.5569,0.5479,0.5525,995753,0
1982-05-04,0.5569,0.5569,0.5479,0.5569,1431043,0
1982-05-05,0.5525,0.5569,0.544,0.544,1257298,0
1982-05-06,0.5525,0.5569,0.544,0.5569,1978430,0
1982-05-07,0.5525,0.5569,0.5479,0.5479,1283459,0
1982-05-10,0.5479,0.5525,0.544,0.544,1094768,0
1982-05-11,0.5395,0.5479,0.5309,0.5395,1546873,0
1982-05-12,0.5525,0.5651,0.5354,0.5354,1083560,0
1982-05-13,0.5525,0.5651,0.5354,0.5354,935972,0
1982-05-14,0.5354,0.5395,0.5309,0.5354,1543138,0
1982-05-17,0.5309,0.5354,0.5268,0.5309,2443611,0
1982-05-18,0.5268,0.5354,0.5225,0.5309,4504239,0
1982-05-19,0.5309,0.5354,0.5268,0.5268,982676,0
1982-05-20,0.5268,0.5309,0.5225,0.5225,885530,0
1982-05-21,0.5268,0.5268,0.5183,0.5225,2598671,0
1982-05-24,0.5268,0.5268,0.5183,0.5268,1221802,0
1982-05-25,0.5225,0.5268,0.5183,0.5183,584746,0
1982-05-26,0.5183,0.5225,0.5096,0.5138,1586102,0
1982-05-27,0.5183,0.5268,0.5096,0.5183,1614131,0
1982-05-28,0.5225,0.5268,0.5183,0.5268,1692594,0
1982-06-01,0.5225,0.5268,0.5183,0.5183,790251,0
1982-06-02,0.5225,0.5268,0.5138,0.5268,1980296,0
1982-06-03,0.5225,0.5268,0.5183,0.5268,1376866,0
1982-06-04,0.5138,0.5225,0.501,0.5096,4549077,0
1982-06-07,0.5053,0.5138,0.49679,0.49679,2023262,0
1982-06-08,0.49679,0.501,0.49244,0.49679,2262394,0
1982-06-09,0.501,0.5053,0.49679,0.501,2839672,0
1982-06-10,0.5096,0.5183,0.501,0.5138,2183930,0
1982-06-11,0.5225,0.5268,0.5183,0.5268,3671022,0
1982-06-14,0.5268,0.5268,0.5225,0.5268,1277846,0
1982-06-15,0.5268,0.5268,0.5183,0.5225,1240487,0
1982-06-16,0.5268,0.5268,0.5225,0.5268,1569290,0
1982-06-17,0.5183,0.5225,0.5138,0.5183,1558083,0
1982-06-18,0.5183,0.5225,0.5096,0.5138,1941062,0
1982-06-21,0.501,0.5096,0.49679,0.49679,739805,0
1982-06-22,0.5096,0.5183,0.49679,0.5183,3125502,0
1982-06-23,0.5138,0.5183,0.5053,0.5138,3022755,0
1982-06-24,0.5268,0.5309,0.5138,0.5268,5118878,0
1982-06-25,0.5268,0.5268,0.5225,0.5225,2865824,0
1982-06-28,0.5225,0.5268,0.5183,0.5225,939704,0
1982-06-29,0.5268,0.5268,0.5183,0.5225,2835931,0
1982-06-30,0.5138,0.5225,0.5053,0.5053,3220786,0
1982-07-01,0.5138,0.5183,0.5096,0.5138,1051798,0
1982-07-02,0.5096,0.5138,0.5053,0.5138,747279,0
1982-07-06,0.5096,0.5138,0.5053,0.5138,1819629,0
1982-07-07,0.5138,0.5138,0.5096,0.5138,1229281,0
1982-07-08,0.5053,0.5096,0.49679,0.5096,2099863,0
1982-07-09,0.5138,0.5225,0.501,0.501,2236243,0
1982-07-12,0.5268,0.5268,0.5183,0.5183,2028869,0
1982-07-13,0.5225,0.5268,0.5183,0.5225,1787874,0
1982-07-14,0.5268,0.5268,0.5183,0.5183,2028869,0
1982-07-15,0.5225,0.5268,0.5183,0.5183,3482330,0
1982-07-16,0.5268,0.5268,0.5183,0.5268,3140448,0
1982-07-19,0.5395,0.544,0.5354,0.5395,9860382,0
1982-07-20,0.5395,0.5479,0.5309,0.5479,4937660,0
1982-07-21,0.5525,0.5569,0.544,0.544,7446666,0
1982-07-22,0.544,0.5479,0.5395,0.544,1094768,0
1982-07-23,0.5395,0.544,0.5395,0.5395,1395549,0
1982-07-26,0.5354,0.5395,0.5268,0.5309,7818433,0
1982-07-27,0.5395,0.5395,0.5354,0.5395,1722485,0
1982-07-28,0.5354,0.5395,0.5309,0.5354,1980296,0
1982-07-29,0.5309,0.5354,0.5225,0.5268,4578968,0
1982-07-30,0.5183,0.5309,0.5053,0.5138,1068609,0
1982-08-02,0.5138,0.5183,0.5053,0.5138,782775,0
1982-08-03,0.5268,0.5309,0.5225,0.5268,2002715,0
1982-08-04,0.5183,0.5225,0.5096,0.5138,814535,0
1982-08-05,0.5138,0.5183,0.5096,0.5096,801458,0
1982-08-06,0.5183,0.5225,0.5096,0.5138,911679,0
1982-08-09,0.5138,0.5225,0.5053,0.5183,1057406,0
1982-08-10,0.5138,0.5225,0.5053,0.5053,9271893,0
1982-08-11,0.5053,0.5096,0.49679,0.49679,3347820,0
1982-08-12,0.49679,0.501,0.49244,0.49679,3228255,0
1982-08-13,0.501,0.5053,0.49244,0.49679,1063009,0
1982-08-16,0.49679,0.5053,0.48831,0.49679,2101730,0
1982-08-17,0.5138,0.5309,0.49679,0.5309,2647243,0
1982-08-18,0.5268,0.5395,0.5096,0.5096,4526660,0
1982-08-19,0.5225,0.5268,0.5138,0.5225,3846633,0
1982-08-20,0.5268,0.5309,0.5183,0.5268,3458047,0
1982-08-23,0.5395,0.544,0.5268,0.544,5451417,0
1982-08-24,0.544,0.5525,0.5395,0.5479,8926274,0
1982-08-25,0.5525,0.5569,0.544,0.5525,10542274,0
1982-08-26,0.5651,0.5739,0.5525,0.561,9242006,0
1982-08-27,0.5525,0.561,0.544,0.5479,8330322,0
1982-08-30,0.5525,0.5569,0.544,0.5569,2682745,0
1982-08-31,0.561,0.5739,0.5479,0.5651,3981140,0
1982-09-01,0.5739,0.5739,0.5651,0.5694,3456174,0
1982-09-02,0.5739,0.5739,0.5651,0.5739,2275469,0
1982-09-03,0.5739,0.5782,0.5694,0.5739,7749315,0
1982-09-07,0.5739,0.5823,0.5651,0.5782,5273939,0
1982-09-08,0.591,0.6037,0.5739,0.5823,9004744,0
1982-09-09,0.5865,0.5952,0.5739,0.5739,4048394,0
1982-09-10,0.5739,0.5739,0.5694,0.5739,1698198,0
1982-09-13,0.5739,0.5782,0.5651,0.5782,1111580,0
1982-09-14,0.5782,0.5865,0.5739,0.5739,1974688,0
1982-09-15,0.5739,0.5782,0.5739,0.5782,2537023,0
1982-09-16,0.5823,0.591,0.5739,0.5782,5176792,0
1982-09-17,0.591,0.5995,0.5782,0.5782,5567247,0
1982-09-20,0.5739,0.5782,0.5694,0.5739,1548742,0
1982-09-21,0.5782,0.5823,0.5739,0.5739,4720950,0
1982-09-22,0.5865,0.5952,0.5739,0.5782,4780734,0
1982-09-23,0.5739,0.5782,0.5694,0.5739,4717216,0
1982-09-24,0.5739,0.5739,0.5651,0.5739,2755602,0
1982-09-27,0.5739,0.5739,0.5694,0.5739,1423570,0
1982-09-28,0.5694,0.5865,0.5479,0.5782,4324894,0
1982-09-29,0.5823,0.5865,0.5739,0.5782,5522412,0
1982-09-30,0.5823,0.5865,0.5782,0.5823,4171702,0
1982-10-01,0.5952,0.6081,0.5739,0.5995,11708035,0
1982-10-04,0.5952,0.5995,0.5865,0.591,5673736,0
1982-10-05,0.5995,0.6037,0.591,0.5952,4487429,0
1982-10-06,0.6037,0.6125,0.591,0.6081,5445813,0
1982-10-07,0.6423,0.6551,0.6208,0.6339,9258816,0
1982-10-08,0.638,0.6511,0.6208,0.6295,10133137,0
1982-10-11,0.6423,0.6511,0.6339,0.6423,8730118,0
1982-10-12,0.6423,0.6511,0.6166,0.6295,10977569,0
1982-10-13,0.6295,0.6423,0.6252,0.638,7317755,0
1982-10-14,0.6339,0.6423,0.6252,0.6295,3379579,0
1982-10-15,0.6208,0.6295,0.6125,0.6295,1929854,0
1982-10-18,0.638,0.6466,0.6252,0.6423,4375330,0
1982-10-19,0.6466,0.6594,0.6252,0.6423,5617688,0
1982-10-20,0.6466,0.6551,0.638,0.6466,2875167,0
1982-10-21,0.6511,0.6594,0.638,0.6466,3260012,0
1982-10-22,0.6423,0.6511,0.6339,0.6339,4562156,0
1982-10-25,0.6208,0.6295,0.6125,0.6208,7607328,0
1982-10-26,0.6125,0.6208,0.5952,0.6208,5952099,0
1982-10-27,0.6208,0.6295,0.6081,0.6166,4405225,0
1982-10-28,0.6252,0.6295,0.6208,0.6208,2918137,0
1982-10-29,0.6125,0.6208,0.5952,0.6208,1961618,0
1982-11-01,0.6208,0.6252,0.6166,0.6208,3299251,0
1982-11-02,0.6339,0.6466,0.6208,0.6466,9320470,0
1982-11-03,0.6594,0.6637,0.6466,0.6637,8698361,0
1982-11-04,0.6594,0.6721,0.6423,0.6466,13716350,0
1982-11-05,0.6466,0.6594,0.6252,0.6594,4337973,0
1982-11-08,0.6594,0.6721,0.6511,0.6637,6981476,0
1982-11-09,0.6809,0.6893,0.6721,0.6809,9322334,0
1982-11-10,0.6893,0.6981,0.6809,0.6853,7663372,0
1982-11-11,0.6853,0.6937,0.6721,0.6893,5952099,0
1982-11-12,0.6981,0.6981,0.6893,0.6893,4433250,0
1982-11-15,0.6853,0.6893,0.6765,0.6809,3917621,0
1982-11-16,0.6594,0.6637,0.6594,0.6594,4427643,0
1982-11-17,0.6594,0.6681,0.6551,0.6594,2673396,0
1982-11-18,0.6511,0.6594,0.6423,0.6466,6273430,0
1982-11-19,0.6466,0.6511,0.638,0.6423,3691571,0
1982-11-22,0.638,0.6466,0.6252,0.6295,2086786,0
1982-11-23,0.638,0.6466,0.6252,0.6466,2163380,0
1982-11-24,0.6423,0.6511,0.6339,0.6423,2180201,0
1982-11-26,0.6511,0.6551,0.6423,0.6466,2015789,0
1982-11-29,0.6295,0.6466,0.6125,0.6166,4433250,0
1982-11-30,0.6295,0.6423,0.6166,0.6423,5393503,0
1982-12-01,0.6551,0.6594,0.6466,0.6466,5032944,0
1982-12-02,0.6551,0.6594,0.6466,0.6511,3308589,0
1982-12-03,0.6594,0.6594,0.6511,0.6551,1963486,0
1982-12-06,0.6594,0.6721,0.6511,0.6681,2314703,0
1982-12-07,0.6893,0.6937,0.6809,0.6893,4831177,0
1982-12-08,0.6809,0.6893,0.6721,0.6721,3700910,0
1982-12-09,0.6466,0.6594,0.6339,0.6339,2856480,0
1982-12-10,0.6295,0.6339,0.6208,0.6339,2441742,0
1982-12-13,0.6339,0.6423,0.6252,0.6423,2170853,0
1982-12-14,0.6252,0.6551,0.5995,0.6081,3075060,0
1982-12-15,0.6037,0.6166,0.591,0.5952,3861577,0
1982-12-16,0.5995,0.6125,0.5865,0.5952,6320137,0
1982-12-17,0.6081,0.6208,0.5952,0.6208,3850371,0
1982-12-20,0.6208,0.6252,0.6125,0.6208,3086273,0
1982-12-21,0.6208,0.6208,0.6125,0.6208,3687838,0
1982-12-22,0.6208,0.6208,0.6125,0.6166,1601057,0
1982-12-23,0.6037,0.6125,0.5952,0.5952,3205841,0
1982-12-27,0.6081,0.6166,0.5952,0.6125,6008141,0
1982-12-28,0.6166,0.6208,0.6037,0.6125,2815388,0
1982-12-29,0.6166,0.6208,0.6081,0.6081,1901836,0
1982-12-30,0.6081,0.6166,0.5995,0.5995,1240487,0
1982-12-31,0.6037,0.6081,0.5952,0.6081,1827100,0
1983-01-03,0.6037,0.6125,0.591,0.5952,3310461,0
1983-01-04,0.6125,0.6208,0.5995,0.6208,2361411,0
1983-01-05,0.6125,0.6208,0.5995,0.5995,6036166,0
1983-01-06,0.6081,0.6125,0.5995,0.6037,3231996,0
1983-01-07,0.6081,0.6166,0.5995,0.5995,7259840,0
1983-01-10,0.6081,0.6166,0.5995,0.6166,4874150,0
1983-01-11,0.6208,0.6208,0.6125,0.6208,4128734,0
1983-01-12,0.6208,0.6252,0.6208,0.6208,11866833,0
1983-01-13,0.6208,0.6252,0.6125,0.6166,3579478,0
1983-01-14,0.6208,0.6339,0.6125,0.6295,7030048,0
1983-01-17,0.638,0.6511,0.6252,0.6511,5494391,0
1983-01-18,0.6511,0.6594,0.6423,0.6551,3194630,0
1983-01-19,0.6637,0.6681,0.6551,0.6681,8584396,0
1983-01-20,0.6511,0.6637,0.638,0.6423,7087965,0
1983-01-21,0.6339,0.6423,0.6166,0.6252,3043301,0
1983-01-24,0.6081,0.6166,0.5995,0.6125,4582708,0
1983-01-25,0.6166,0.6252,0.6081,0.6208,2626697,0
1983-01-26,0.6125,0.6252,0.5995,0.6125,2624829,0
1983-01-27,0.6252,0.6339,0.6125,0.6295,4504239,0
1983-01-28,0.6339,0.6466,0.6208,0.6252,7134673,0
1983-01-31,0.6208,0.6252,0.6125,0.6208,4330496,0
1983-02-01,0.6208,0.6295,0.6125,0.6166,2759334,0
1983-02-02,0.6125,0.6166,0.6037,0.6166,1825236,0
1983-02-03,0.6166,0.6252,0.6081,0.6125,2680878,0
1983-02-04,0.6208,0.6295,0.6125,0.6295,3712120,0
1983-02-07,0.6339,0.638,0.6252,0.6339,6323870,0
1983-02-08,0.6252,0.6339,0.6125,0.6208,4868538,0
1983-02-09,0.6125,0.6208,0.6037,0.6125,4283788,0
1983-02-10,0.6166,0.6252,0.6081,0.6208,4072682,0
1983-02-11,0.6208,0.6295,0.6081,0.6208,3336610,0
1983-02-14,0.6208,0.6252,0.6125,0.6166,3611241,0
1983-02-15,0.6208,0.6252,0.6125,0.6208,5042282,0
1983-02-16,0.6208,0.6208,0.6166,0.6208,2964842,0
1983-02-17,0.6166,0.6208,0.6125,0.6166,2886373,0
1983-02-18,0.6208,0.6252,0.6125,0.6252,3923228,0
1983-02-22,0.6125,0.6252,0.5995,0.5995,4016634,0
1983-02-23,0.6037,0.6125,0.5952,0.6125,12614110,0
1983-02-24,0.6252,0.6339,0.6125,0.6339,12941048,0
1983-02-25,0.6339,0.6423,0.6295,0.6339,4296867,0
1983-02-28,0.6339,0.638,0.6295,0.6339,3030228,0
1983-03-01,0.638,0.6423,0.6339,0.6423,2439874,0
1983-03-02,0.6466,0.6551,0.6339,0.6423,8220098,0
1983-03-03,0.6339,0.6423,0.6295,0.6339,8449882,0
1983-03-04,0.6295,0.6339,0.6208,0.6339,6807731,0
1983-03-07,0.6339,0.6339,0.6252,0.6295,5152506,0
1983-03-08,0.6295,0.6339,0.6208,0.6295,10435789,0
1983-03-09,0.638,0.6551,0.6208,0.6339,5815716,0
1983-03-10,0.6339,0.638,0.6208,0.6252,8903860,0
1983-03-11,0.6252,0.6295,0.6208,0.6295,4707876,0
1983-03-14,0.6295,0.6339,0.6252,0.6252,1518849,0
1983-03-15,0.6423,0.6594,0.6295,0.6594,4423907,0
1983-03-16,0.6765,0.6853,0.6637,0.6721,10486229,0
1983-03-17,0.6765,0.6809,0.6721,0.6809,3377714,0
1983-03-18,0.6853,0.6893,0.6809,0.6809,5154374,0
1983-03-21,0.6809,0.6853,0.6721,0.6809,5087120,0
1983-03-22,0.6809,0.7195,0.6809,0.6893,13370738,0
1983-03-23,0.6981,0.7195,0.6981,0.7109,6624653,0
1983-03-24,0.7195,0.7322,0.6681,0.7279,6336948,0
1983-03-25,0.7279,0.7279,0.7109,0.7151,3073192,0
1983-03-28,0.7151,0.7151,0.7065,0.7151,1862597,0
1983-03-29,0.7195,0.7237,0.7065,0.7195,2159641,0
1983-03-30,0.7195,0.7237,0.7109,0.7195,6506959,0
1983-03-31,0.7195,0.7237,0.7025,0.7109,5393503,0
1983-04-04,0.7151,0.7151,0.6937,0.7109,2064363,0
1983-04-05,0.7195,0.7237,0.7065,0.7065,2176460,0
1983-04-06,0.7109,0.7151,0.6937,0.6937,2355807,0
1983-04-07,0.6937,0.7065,0.6937,0.7065,2710761,0
1983-04-08,0.7195,0.7237,0.7109,0.7195,6925431,0
1983-04-11,0.7279,0.7279,0.7237,0.7279,3050776,0
1983-04-12,0.7279,0.7322,0.7195,0.7279,1950402,0
1983-04-13,0.7279,0.7279,0.7195,0.7237,1821498,0
1983-04-14,0.7322,0.7322,0.7279,0.7322,1995242,0
1983-04-15,0.7322,0.7322,0.7279,0.7279,1451596,0
1983-04-18,0.7279,0.7365,0.7279,0.7322,1827100,0
1983-04-19,0.745,0.7494,0.7279,0.7322,15130584,0
1983-04-20,0.7279,0.7365,0.7279,0.7322,2906926,0
1983-04-21,0.741,0.745,0.7237,0.7237,5303828,0
1983-04-22,0.7322,0.741,0.7279,0.741,1784136,0
1983-04-25,0.745,0.7494,0.7365,0.745,1797212,0
1983-04-26,0.7537,0.758,0.741,0.758,3005938,0
1983-04-27,0.7665,0.7793,0.758,0.7793,4425775,0
1983-04-28,0.7966,0.8094,0.7793,0.8094,11808915,0
1983-04-29,0.7966,0.8094,0.7835,0.7879,3639260,0
1983-05-02,0.7709,0.7921,0.7494,0.758,8926274,0
1983-05-03,0.758,0.7665,0.758,0.758,4569623,0
1983-05-04,0.758,0.7665,0.741,0.7537,4539735,0
1983-05-05,0.758,0.7623,0.7537,0.758,2742526,0
1983-05-06,0.7537,0.758,0.7494,0.7537,3071323,0
1983-05-09,0.7537,0.758,0.7494,0.758,3138588,0
1983-05-10,0.758,0.7623,0.7537,0.758,5451417,0
1983-05-11,0.758,0.758,0.741,0.7494,4511711,0
1983-05-12,0.7494,0.7494,0.745,0.7494,1218069,0
1983-05-13,0.745,0.7494,0.7365,0.7365,1647760,0
1983-05-16,0.7151,0.7237,0.7025,0.7195,5698020,0
1983-05-17,0.7237,0.7365,0.7109,0.7322,2962972,0
1983-05-18,0.7322,0.7365,0.7237,0.7237,4067077,0
1983-05-19,0.7151,0.7237,0.7151,0.7151,1806552,0
1983-05-20,0.7109,0.7151,0.7025,0.7109,2701422,0
1983-05-23,0.7065,0.7109,0.7025,0.7065,3211442,0
1983-05-24,0.7151,0.7151,0.7025,0.7065,3728936,0
1983-05-25,0.7109,0.7322,0.7065,0.7322,4119391,0
1983-05-26,0.7322,0.7322,0.7151,0.7151,1961618,0
1983-05-27,0.7151,0.7237,0.7109,0.7237,2742526,0
1983-05-31,0.7237,0.741,0.7195,0.7365,5483177,0
1983-06-01,0.7279,0.7365,0.7279,0.7322,2338988,0
1983-06-02,0.7365,0.741,0.7237,0.7237,3506621,0
1983-06-03,0.7279,0.741,0.7195,0.7322,2426797,0
1983-06-06,0.741,0.7537,0.7279,0.7494,4365990,0
1983-06-07,0.758,0.758,0.7279,0.7322,3181551,0
1983-06-08,0.7279,0.7322,0.7025,0.7065,2073707,0
1983-06-09,0.7065,0.7195,0.7025,0.7065,5275811,0
1983-06-10,0.7109,0.7195,0.7025,0.7065,6617183,0
1983-06-13,0.7151,0.7151,0.7025,0.7025,5757807,0
1983-06-14,0.7065,0.7065,0.6937,0.7025,6789053,0
1983-06-15,0.7065,0.7065,0.7025,0.7025,3536514,0
1983-06-16,0.7065,0.7151,0.7025,0.7109,10131271,0
1983-06-17,0.7109,0.7109,0.6893,0.7025,5365487,0
1983-06-20,0.7025,0.7025,0.6937,0.6981,3667283,0
1983-06-21,0.6981,0.7322,0.6937,0.7279,5199207,0
1983-06-22,0.7279,0.7365,0.7151,0.7237,4065210,0
1983-06-23,0.7195,0.7322,0.7195,0.7322,1507642,0
1983-06-24,0.7322,0.745,0.7279,0.7365,6206172,0
1983-06-27,0.7279,0.7279,0.7195,0.7237,4025983,0
1983-06-28,0.7237,0.7322,0.7195,0.7195,4347309,0
1983-06-29,0.7195,0.7322,0.7151,0.7322,3682230,0
1983-06-30,0.7279,0.7365,0.7237,0.7365,4102578,0
1983-07-01,0.7365,0.741,0.7195,0.7322,6142657,0
1983-07-05,0.7237,0.7279,0.7065,0.7195,2424923,0
1983-07-06,0.7237,0.7237,0.7025,0.7151,1580497,0
1983-07-07,0.7109,0.7109,0.6937,0.7025,8958038,0
1983-07-08,0.7025,0.7065,0.7025,0.7025,1830838,0
1983-07-11,0.7025,0.7109,0.7025,0.7065,3572007,0
1983-07-12,0.7109,0.7195,0.7025,0.7151,5412186,0
1983-07-13,0.7195,0.7322,0.7109,0.7322,2636037,0
1983-07-14,0.7322,0.741,0.7237,0.7279,3243202,0
1983-07-15,0.7237,0.7279,0.7109,0.7151,2213824,0
1983-07-18,0.7065,0.7237,0.7025,0.7109,7512046,0
1983-07-19,0.7109,0.7195,0.6981,0.7065,10275123,0
1983-07-20,0.7109,0.7195,0.7025,0.7065,2284812,0
1983-07-21,0.7065,0.7109,0.6937,0.7065,4100702,0
1983-07-22,0.7025,0.7065,0.6981,0.7025,1311478,0
1983-07-25,0.7025,0.7365,0.6893,0.7322,5608348,0
1983-07-26,0.7322,0.7322,0.7065,0.7151,10742172,0
1983-07-27,0.7109,0.7151,0.7025,0.7065,3583212,0
1983-07-28,0.7065,0.7109,0.6937,0.6981,3293642,0
1983-07-29,0.6809,0.6981,0.6809,0.6937,3245068,0
1983-08-01,0.6853,0.6937,0.6853,0.6893,2763072,0
1983-08-02,0.6937,0.6937,0.6721,0.6765,2916267,0
1983-08-03,0.6721,0.6809,0.6637,0.6809,2860221,0
1983-08-04,0.6765,0.6809,0.6637,0.6721,2531419,0
1983-08-05,0.6721,0.6721,0.6637,0.6681,2068103,0
1983-08-08,0.6681,0.6681,0.6511,0.6594,3351560,0
1983-08-09,0.6637,0.6853,0.6594,0.6765,3601897,0
1983-08-10,0.6765,0.6809,0.6681,0.6681,2613616,0
1983-08-11,0.6681,0.6937,0.6681,0.6853,8930017,0
1983-08-12,0.6893,0.7025,0.6893,0.6981,2920003,0
1983-08-15,0.7025,0.7109,0.6981,0.7065,3416942,0
1983-08-16,0.7025,0.7065,0.6809,0.6853,4601384,0
1983-08-17,0.6765,0.6809,0.6681,0.6765,3930700,0
1983-08-18,0.6809,0.6809,0.6637,0.6681,2667796,0
1983-08-19,0.6681,0.6681,0.6637,0.6681,2010186,0
1983-08-22,0.6681,0.6721,0.6681,0.6681,1944801,0
1983-08-23,0.6681,0.6681,0.6594,0.6681,1976560,0
1983-08-24,0.6681,0.6681,0.6637,0.6681,2314703,0
1983-08-25,0.6681,0.6893,0.6551,0.6809,5696151,0
1983-08-26,0.6809,0.6893,0.6765,0.6809,4240825,0
1983-08-29,0.6765,0.6853,0.6765,0.6809,595951,0
1983-08-30,0.6765,0.6893,0.6765,0.6893,2378224,0
1983-08-31,0.6853,0.7025,0.6853,0.6937,3282430,0
1983-09-01,0.6853,0.6893,0.6721,0.6765,2109202,0
1983-09-02,0.6765,0.6853,0.6721,0.6765,1137737,0
1983-09-06,0.6853,0.6893,0.6809,0.6893,1150811,0
1983-09-07,0.6893,0.6981,0.6809,0.6981,2834064,0
1983-09-08,0.7025,0.7151,0.6981,0.7109,9968739,0
1983-09-09,0.7065,0.7195,0.7065,0.7109,6774107,0
1983-09-12,0.7109,0.7279,0.6893,0.6937,5279547,0
1983-09-13,0.6893,0.7025,0.6853,0.6981,4235222,0
1983-09-14,0.6937,0.7151,0.6809,0.7151,9326078,0
1983-09-15,0.7109,0.7195,0.7025,0.7109,4304345,0
1983-09-16,0.7065,0.7279,0.7065,0.7237,8519007,0
1983-09-19,0.7279,0.7322,0.7151,0.7322,5066569,0
1983-09-20,0.7365,0.758,0.7365,0.758,9692246,0
1983-09-21,0.7537,0.7709,0.741,0.7709,8281748,0
1983-09-22,0.7665,0.7665,0.758,0.758,6234192,0
1983-09-23,0.7537,0.7537,0.7365,0.741,2643507,0
1983-09-26,0.7537,0.758,0.7365,0.758,1896226,0
1983-09-27,0.7537,0.7537,0.741,0.7494,1483355,0
1983-09-28,0.745,0.7494,0.7365,0.741,1485224,0
1983-09-29,0.7365,0.758,0.7365,0.7494,4042793,0
1983-09-30,0.7494,0.7623,0.745,0.758,2350203,0
1983-10-03,0.758,0.7751,0.7494,0.7623,11427805,0
1983-10-04,0.7665,0.7751,0.7623,0.7751,4324894,0
1983-10-05,0.7709,0.7835,0.7623,0.7835,3717725,0
1983-10-06,0.7835,0.805,0.7793,0.7921,4724689,0
1983-10-07,0.7921,0.8007,0.7879,0.7966,3278695,0
1983-10-10,0.7966,0.805,0.7921,0.805,4623801,0
1983-10-11,0.7966,0.8007,0.7751,0.7793,4065210,0
1983-10-12,0.7793,0.7879,0.7709,0.7709,2393171,0
1983-10-13,0.7751,0.7835,0.7709,0.7835,3357162,0
1983-10-14,0.7879,0.805,0.7835,0.805,5255257,0
1983-10-17,0.8007,0.805,0.7966,0.805,3777510,0
1983-10-18,0.805,0.805,0.7879,0.7921,2499656,0
1983-10-19,0.7835,0.8007,0.758,0.7835,19937471,0
1983-10-20,0.7751,0.7835,0.7751,0.7793,2090521,0
1983-10-21,0.7835,0.7835,0.7623,0.7665,3712120,0
1983-10-24,0.7494,0.7623,0.741,0.7623,3616842,0
1983-10-25,0.7623,0.7665,0.7494,0.7623,1913040,0
1983-10-26,0.758,0.7623,0.7494,0.7537,1453462,0
1983-10-27,0.7537,0.758,0.7494,0.758,1948538,0
1983-10-28,0.7537,0.7623,0.745,0.7494,1586102,0
1983-10-31,0.7537,0.7623,0.7494,0.7623,2559439,0
1983-11-01,0.7537,0.7835,0.7537,0.7835,4134339,0
1983-11-02,0.7835,0.7879,0.7709,0.7835,13357658,0
1983-11-03,0.7793,0.7835,0.7709,0.7709,1531931,0
1983-11-04,0.7709,0.7709,0.7623,0.7709,2301629,0
1983-11-07,0.7665,0.7709,0.758,0.758,1038722,0
1983-11-08,0.7623,0.7665,0.758,0.7623,717390,0
1983-11-09,0.7623,0.7623,0.7537,0.7623,1376866,0
1983-11-10,0.7623,0.7665,0.745,0.7494,1761717,0
1983-11-11,0.745,0.7537,0.745,0.745,1105979,0
1983-11-14,0.7494,0.7709,0.745,0.7709,3121769,0
1983-11-15,0.7623,0.7751,0.7623,0.7709,1772928,0
1983-11-16,0.7709,0.7835,0.7623,0.7709,2230637,0
1983-11-17,0.7665,0.7793,0.758,0.7793,2523944,0
1983-11-18,0.7793,0.7835,0.7751,0.7793,5531751,0
1983-11-21,0.7793,0.7835,0.7751,0.7751,1664571,0
1983-11-22,0.7751,0.7835,0.7709,0.7793,1933588,0
1983-11-23,0.7835,0.7879,0.7709,0.7751,2380095,0
1983-11-25,0.7709,0.7793,0.7709,0.7751,943441,0
1983-11-28,0.7709,0.7751,0.758,0.7623,1995242,0
1983-11-29,0.7665,0.7751,0.758,0.7751,1520718,0
1983-11-30,0.7879,0.7879,0.758,0.7709,2671533,0
1983-12-01,0.7665,0.7709,0.758,0.7665,1901836,0
1983-12-02,0.7709,0.7709,0.745,0.7494,1292797,0
1983-12-05,0.741,0.7709,0.7365,0.745,1247959,0
1983-12-06,0.741,0.7623,0.741,0.7623,1369392,0
1983-12-07,0.7665,0.7709,0.7365,0.741,6641469,0
1983-12-08,0.741,0.745,0.7322,0.741,1724352,0
1983-12-09,0.7365,0.741,0.7237,0.7237,812666,0
1983-12-12,0.7279,0.7322,0.7065,0.7109,9512895,0
1983-12-13,0.7065,0.7109,0.6937,0.6981,6985213,0
1983-12-14,0.7025,0.7065,0.6937,0.6937,1597319,0
1983-12-15,0.7025,0.7195,0.6937,0.7109,3656079,0
1983-12-16,0.7065,0.7151,0.6981,0.7109,2344592,0
1983-12-19,0.7151,0.7237,0.7109,0.7237,719259,0
1983-12-20,0.7195,0.7279,0.7109,0.7151,1442251,0
1983-12-21,0.7025,0.7195,0.6981,0.7151,1162021,0
1983-12-22,0.7151,0.7195,0.7065,0.7151,2234372,0
1983-12-23,0.7151,0.7151,0.7065,0.7151,900475,0
1983-12-27,0.7151,0.7151,0.7065,0.7151,1176966,0
1983-12-28,0.7151,0.7151,0.6893,0.7109,1802816,0
1983-12-29,0.7065,0.7109,0.6981,0.7065,2380095,0
1983-12-30,0.7025,0.7065,0.6937,0.7025,4907774,0
1984-01-03,0.7025,0.7109,0.6981,0.7025,1886883,0
1984-01-04,0.7025,0.7322,0.7025,0.7279,4130600,0
1984-01-05,0.7322,0.7494,0.7279,0.7494,3930700,0
1984-01-06,0.7494,0.7494,0.7279,0.7365,3973668,0
1984-01-09,0.7279,0.7365,0.7237,0.7237,2867691,0
1984-01-10,0.7279,0.741,0.7279,0.741,2097998,0
1984-01-11,0.7365,0.745,0.7365,0.745,1967222,0
1984-01-12,0.741,0.7494,0.741,0.745,3495411,0
1984-01-13,0.745,0.7494,0.745,0.745,5496258,0
1984-01-16,0.745,0.7537,0.741,0.7494,1104108,0
1984-01-17,0.745,0.7494,0.745,0.7494,7498969,0
1984-01-18,0.745,0.7494,0.741,0.745,6932908,0
1984-01-19,0.7322,0.741,0.7279,0.7322,9686635,0
1984-01-20,0.7365,0.741,0.7322,0.7322,1746771,0
1984-01-23,0.7365,0.7365,0.7195,0.7237,1511377,0
1984-01-24,0.7237,0.7322,0.7237,0.7237,1972819,0
1984-01-25,0.7109,0.7237,0.7065,0.7195,3628053,0
1984-01-26,0.7195,0.7237,0.7109,0.7151,1539402,0
1984-01-27,0.7151,0.7195,0.7065,0.7151,2030735,0
1984-01-30,0.7151,0.7151,0.7025,0.7065,2688350,0
1984-01-31,0.7025,0.7109,0.6981,0.7109,1972819,0
1984-02-01,0.7109,0.7195,0.7065,0.7109,1767319,0
1984-02-02,0.7065,0.7195,0.7025,0.7109,1666437,0
1984-02-03,0.7151,0.7279,0.7109,0.7195,2329651,0
1984-02-06,0.7151,0.7237,0.7065,0.7151,2841538,0
1984-02-07,0.7237,0.7279,0.7151,0.7279,4590173,0
1984-02-08,0.7237,0.7279,0.7025,0.7025,2520206,0
1984-02-09,0.7109,0.7109,0.6893,0.6893,4788202,0
1984-02-10,0.6981,0.6981,0.6893,0.6981,2081179,0
1984-02-13,0.6937,0.6981,0.6893,0.6937,1145204,0
1984-02-14,0.6937,0.7151,0.6937,0.7151,3080669,0
1984-02-15,0.7237,0.7237,0.7151,0.7151,4427643,0
1984-02-16,0.7151,0.7195,0.7065,0.7109,2236243,0
1984-02-17,0.7065,0.7109,0.6893,0.7109,2920003,0
1984-02-21,0.7109,0.7237,0.7065,0.7237,2802305,0
1984-02-22,0.7279,0.7537,0.7151,0.7494,11751003,0
1984-02-23,0.7537,0.7879,0.745,0.7879,12739288,0
1984-02-24,0.7966,0.8007,0.7709,0.7751,8758144,0
1984-02-27,0.7709,0.7709,0.745,0.758,3869050,0
1984-02-28,0.7494,0.7623,0.745,0.758,3654207,0
1984-02-29,0.7623,0.7709,0.758,0.7709,4280059,0
1984-03-01,0.7665,0.7665,0.745,0.758,3084403,0
1984-03-02,0.758,0.7665,0.7494,0.7623,4334229,0
1984-03-05,0.758,0.7623,0.7537,0.7537,2579991,0
1984-03-06,0.7537,0.7835,0.7537,0.7709,6888071,0
1984-03-07,0.7623,0.7751,0.7623,0.7751,5548563,0
1984-03-08,0.7709,0.805,0.7709,0.7879,12539387,0
1984-03-09,0.7793,0.7835,0.7709,0.7751,3306721,0
1984-03-12,0.7709,0.7751,0.758,0.7623,4861067,0
1984-03-13,0.7709,0.7709,0.7494,0.758,4829308,0
1984-03-14,0.7537,0.7751,0.7494,0.7623,4005430,0
1984-03-15,0.758,0.7921,0.758,0.7835,8698361,0
1984-03-16,0.7879,0.7921,0.7665,0.7709,3613110,0
1984-03-19,0.7623,0.7793,0.758,0.7751,6151998,0
1984-03-20,0.7709,0.7835,0.7709,0.7709,2066234,0
1984-03-21,0.7709,0.7751,0.7665,0.7709,2081179,0
1984-03-22,0.7709,0.7709,0.7494,0.758,5004918,0
1984-03-23,0.7494,0.758,0.745,0.7537,5004918,0
1984-03-26,0.758,0.758,0.7322,0.741,2819122,0
1984-03-27,0.745,0.7494,0.741,0.7494,3344087,0
1984-03-28,0.7494,0.7751,0.7494,0.7709,5501864,0
1984-03-29,0.7751,0.7751,0.7665,0.7709,2012056,0
1984-03-30,0.7665,0.7665,0.745,0.7494,1040590,0
1984-04-02,0.758,0.758,0.7279,0.741,7825904,0
1984-04-03,0.7365,0.741,0.7237,0.7279,4700403,0
1984-04-04,0.7322,0.7322,0.7195,0.7237,4487429,0
1984-04-05,0.7237,0.741,0.7237,0.7237,3659811,0
1984-04-06,0.7195,0.7279,0.7195,0.7237,2353940,0
1984-04-09,0.7237,0.7322,0.7195,0.7237,2310970,0
1984-04-10,0.7237,0.7322,0.7237,0.7237,2484714,0
1984-04-11,0.7279,0.7322,0.7237,0.7279,1197518,0
1984-04-12,0.7365,0.741,0.7237,0.7365,4681717,0
1984-04-13,0.7322,0.745,0.7279,0.7322,1995242,0
1984-04-16,0.7237,0.758,0.7237,0.758,14190874,0
1984-04-17,0.7623,0.7751,0.7623,0.7751,24211920,0
1984-04-18,0.7751,0.7793,0.7709,0.7709,26229579,0
1984-04-19,0.7751,0.7751,0.758,0.7709,3134844,0
1984-04-23,0.7709,0.7793,0.7623,0.7709,5408450,0
1984-04-24,0.7751,0.8179,0.7665,0.8179,17060441,0
1984-04-25,0.835,0.8691,0.8308,0.8606,34094722,0
1984-04-26,0.8691,0.8906,0.8606,0.8691,27649415,0
1984-04-27,0.8735,0.8822,0.8606,0.8651,19354589,0
1984-04-30,0.8565,0.8651,0.8308,0.8436,8590000,0
1984-05-01,0.835,0.8394,0.8223,0.835,12119038,0
1984-05-02,0.835,0.8394,0.8264,0.8308,9200904,0
1984-05-03,0.8264,0.8778,0.8179,0.8778,17316381,0
1984-05-04,0.8651,0.8735,0.835,0.8479,10523595,0
1984-05-07,0.8394,0.8479,0.8394,0.8479,4524786,0
1984-05-08,0.8436,0.8479,0.8223,0.8308,4138072,0
1984-05-09,0.8308,0.8394,0.8264,0.8264,4819965,0
1984-05-10,0.8264,0.835,0.8179,0.8223,2895718,0
1984-05-11,0.8223,0.8308,0.805,0.8179,3347820,0
1984-05-14,0.8137,0.8179,0.805,0.8094,2925606,0
1984-05-15,0.8137,0.8179,0.7921,0.8007,5473838,0
1984-05-16,0.8007,0.8094,0.7966,0.8007,3028359,0
1984-05-17,0.7921,0.805,0.7835,0.7879,4446322,0
1984-05-18,0.7921,0.7966,0.7835,0.7879,8139757,0
1984-05-21,0.7879,0.7966,0.7835,0.7879,4222142,0
1984-05-22,0.7835,0.7921,0.7751,0.7835,5724177,0
1984-05-23,0.7793,0.7793,0.7623,0.7665,4711611,0
1984-05-24,0.7665,0.7665,0.7279,0.741,7364458,0
1984-05-25,0.745,0.758,0.7322,0.758,3090008,0
1984-05-29,0.758,0.7623,0.7365,0.7494,3035830,0
1984-05-30,0.745,0.7494,0.7237,0.741,14134833,0
1984-05-31,0.7322,0.741,0.7279,0.7365,4864804,0
1984-06-01,0.741,0.7709,0.741,0.7709,20027150,0
1984-06-04,0.7793,0.7879,0.7665,0.7793,10788880,0
1984-06-05,0.7751,0.7835,0.7665,0.7835,5776482,0
1984-06-06,0.7793,0.7835,0.7665,0.7835,4433250,0
1984-06-07,0.7835,0.8179,0.7793,0.8137,13783607,0
1984-06-08,0.8137,0.8264,0.8137,0.8223,4522921,0
1984-06-11,0.8223,0.8223,0.7879,0.7966,3941906,0
1984-06-12,0.7879,0.805,0.7835,0.8007,1216203,0
1984-06-13,0.7966,0.8007,0.7835,0.7921,1274118,0
1984-06-14,0.7966,0.8007,0.7793,0.7835,1274118,0
1984-06-15,0.7751,0.7751,0.7623,0.7665,2232502,0
1984-06-18,0.758,0.7835,0.758,0.7835,2344592,0
1984-06-19,0.7879,0.8137,0.7793,0.8137,5193605,0
1984-06-20,0.7966,0.8223,0.7921,0.8179,8104264,0
1984-06-21,0.8179,0.835,0.8137,0.8223,8352744,0
1984-06-22,0.8179,0.8264,0.8179,0.8223,3373976,0
1984-06-25,0.8179,0.8308,0.8179,0.8223,3740142,0
1984-06-26,0.8179,0.8179,0.7966,0.8007,3005938,0
1984-06-27,0.8007,0.805,0.7751,0.7793,3258149,0
1984-06-28,0.7879,0.7966,0.7793,0.7921,2124146,0
1984-06-29,0.7966,0.8007,0.7665,0.7751,9688505,0
1984-07-02,0.7835,0.8007,0.7751,0.8007,3276831,0
1984-07-03,0.8007,0.8007,0.7879,0.7966,2606146,0
1984-07-05,0.7966,0.7966,0.7879,0.7921,1821498,0
1984-07-06,0.7879,0.7966,0.7835,0.7966,988281,0
1984-07-09,0.805,0.8094,0.7966,0.8094,4694799,0
1984-07-10,0.805,0.8223,0.805,0.8179,4644359,0
1984-07-11,0.8094,0.8137,0.7835,0.7921,6639595,0
1984-07-12,0.7835,0.7966,0.7665,0.7709,8933746,0
1984-07-13,0.7709,0.7793,0.7623,0.7623,6421013,0
1984-07-16,0.7709,0.7793,0.758,0.7751,6473327,0
1984-07-17,0.7793,0.7921,0.7751,0.7879,5718577,0
1984-07-18,0.7835,0.7921,0.7793,0.7879,7626010,0
1984-07-19,0.7835,0.7835,0.7665,0.7751,14809247,0
1984-07-20,0.7751,0.7835,0.758,0.7709,4175436,0
1984-07-23,0.7623,0.7665,0.7494,0.758,3476727,0
1984-07-24,0.758,0.758,0.7279,0.7322,1828970,0
1984-07-25,0.7365,0.7623,0.7322,0.7537,1778529,0
1984-07-26,0.7537,0.7835,0.7537,0.7835,1942934,0
1984-07-27,0.7793,0.7835,0.7365,0.7365,7110380,0
1984-07-30,0.7237,0.7237,0.6981,0.7025,7556886,0
1984-07-31,0.7109,0.7195,0.7065,0.7195,4087631,0
1984-08-01,0.7237,0.745,0.7065,0.7195,4541603,0
1984-08-02,0.7195,0.745,0.7195,0.741,8872103,0
1984-08-03,0.7537,0.7879,0.7494,0.7665,15435100,0
1984-08-06,0.7751,0.7879,0.7494,0.7665,16137546,0
1984-08-07,0.758,0.7709,0.7537,0.7665,5535488,0
1984-08-08,0.7709,0.7709,0.7365,0.745,5740989,0
1984-08-09,0.7365,0.7709,0.7322,0.7665,4349177,0
1984-08-10,0.7879,0.7879,0.745,0.7494,12586091,0
1984-08-13,0.7494,0.758,0.7322,0.7365,11056030,0
1984-08-14,0.741,0.7537,0.7322,0.7494,3863444,0
1984-08-15,0.7494,0.7537,0.745,0.7494,2957367,0
1984-08-16,0.745,0.758,0.745,0.7537,2325913,0
1984-08-17,0.7537,0.7623,0.7494,0.7537,1827100,0
1984-08-20,0.7623,0.7835,0.7623,0.7835,7356990,0
1984-08-21,0.7835,0.7835,0.7751,0.7835,4209064,0
1984-08-22,0.7793,0.805,0.7793,0.8007,11151311,0
1984-08-23,0.8007,0.8264,0.8007,0.8179,8479776,0
1984-08-24,0.8264,0.8308,0.8137,0.8179,6084741,0
1984-08-27,0.8094,0.8094,0.7921,0.8007,5090857,0
1984-08-28,0.7966,0.8007,0.7879,0.7966,4018503,0
1984-08-29,0.8007,0.805,0.7921,0.7921,2626697,0
1984-08-30,0.7921,0.7966,0.7879,0.7879,1311478,0
1984-08-31,0.7879,0.8007,0.7835,0.8007,1537536,0
1984-09-04,0.805,0.8179,0.8007,0.8179,3088140,0
1984-09-05,0.8094,0.8436,0.8094,0.8436,14577595,0
1984-09-06,0.8436,0.8606,0.8394,0.8479,17822667,0
1984-09-07,0.8521,0.8606,0.8264,0.8479,8416259,0
1984-09-10,0.8394,0.8479,0.835,0.8436,5309437,0
1984-09-11,0.8521,0.8565,0.835,0.8436,9802466,0
1984-09-12,0.835,0.8521,0.8308,0.8521,4115654,0
1984-09-13,0.8479,0.8521,0.8394,0.8521,3600031,0
1984-09-14,0.8479,0.8521,0.8394,0.8436,6234192,0
1984-09-17,0.8436,0.8479,0.835,0.8394,2236243,0
1984-09-18,0.8394,0.8436,0.8308,0.8308,4683587,0
1984-09-19,0.8223,0.8308,0.8179,0.8223,3033965,0
1984-09-20,0.8137,0.8264,0.7966,0.8094,2718236,0
1984-09-21,0.8007,0.8179,0.7966,0.805,6564871,0
1984-09-24,0.805,0.8094,0.7966,0.8094,1746771,0
1984-09-25,0.805,0.8223,0.805,0.8179,2834064,0
1984-09-26,0.8137,0.8179,0.8094,0.8137,4111917,0
1984-09-27,0.8094,0.8137,0.8007,0.805,2325913,0
1984-09-28,0.8007,0.8094,0.8007,0.805,6105290,0
1984-10-01,0.805,0.805,0.7966,0.805,2990992,0
1984-10-02,0.8094,0.8308,0.805,0.8094,5533623,0
1984-10-03,0.8094,0.8394,0.805,0.8394,5146901,0
1984-10-04,0.835,0.8651,0.8308,0.8521,19335911,0
1984-10-05,0.8691,0.8949,0.8651,0.8822,33366121,0
1984-10-08,0.8822,0.8822,0.8565,0.8691,9057052,0
1984-10-09,0.8735,0.8735,0.835,0.8436,7002029,0
1984-10-10,0.8651,0.8651,0.8436,0.8521,10925256,0
1984-10-11,0.8606,0.8606,0.8479,0.8479,5604612,0
1984-10-12,0.835,0.8606,0.8223,0.8521,12871920,0
1984-10-15,0.8479,0.8521,0.8436,0.8479,4108179,0
1984-10-16,0.8436,0.8691,0.8394,0.8651,8141632,0
1984-10-17,0.8606,0.8651,0.8521,0.8606,3721465,0
1984-10-18,0.8606,0.8651,0.8565,0.8651,2587462,0
1984-10-19,0.8735,0.8906,0.8735,0.8864,11427805,0
1984-10-22,0.8864,0.8864,0.8691,0.8822,16509317,0
1984-10-23,0.8735,0.8778,0.8394,0.8479,5176792,0
1984-10-24,0.8479,0.8565,0.8264,0.8264,10583375,0
1984-10-25,0.8223,0.8264,0.8094,0.8137,7394353,0
1984-10-26,0.8094,0.8223,0.805,0.8223,3441231,0
1984-10-29,0.8179,0.8223,0.805,0.805,3592555,0
1984-10-30,0.8094,0.8264,0.8094,0.8264,3239468,0
1984-10-31,0.8223,0.8223,0.805,0.8094,5221634,0
1984-11-01,0.8137,0.8521,0.8094,0.8521,10921521,0
1984-11-02,0.8436,0.8778,0.8436,0.8691,8584396,0
1984-11-05,0.8735,0.8735,0.8565,0.8691,4521052,0
1984-11-06,0.8651,0.8778,0.8651,0.8778,3947516,0
1984-11-07,0.8735,0.8864,0.8651,0.8778,9557732,0
1984-11-08,0.8778,0.8949,0.8735,0.8778,10032256,0
1984-11-09,0.8778,0.8864,0.8606,0.8651,5098328,0
1984-11-12,0.8565,0.8651,0.8521,0.8565,1875682,0
1984-11-13,0.8521,0.8651,0.8521,0.8565,2503396,0
1984-11-14,0.8521,0.8565,0.8479,0.8479,3471121,0
1984-11-15,0.8479,0.8479,0.8394,0.8436,1578627,0
1984-11-16,0.8436,0.8479,0.8308,0.8394,3175944,0
1984-11-19,0.8691,0.8778,0.8521,0.8778,7667109,0
1984-11-20,0.8778,0.8906,0.8778,0.8906,7807225,0
1984-11-21,0.8822,0.8994,0.8822,0.8906,9071999,0
1984-11-23,0.8864,0.8949,0.8651,0.8691,5869895,0
1984-11-26,0.8651,0.8691,0.8565,0.8651,2989130,0
1984-11-27,0.8651,0.8735,0.8606,0.8691,2309099,0
1984-11-28,0.8778,0.8778,0.8651,0.8691,5051621,0
1984-11-29,0.8606,0.8606,0.8479,0.8479,1666437,0
1984-11-30,0.8479,0.8521,0.8436,0.8479,2925606,0
1984-12-03,0.8436,0.8479,0.835,0.8479,2234372,0
1984-12-04,0.8479,0.8691,0.8479,0.8606,3108692,0
1984-12-05,0.8565,0.8651,0.8565,0.8565,2387565,0
1984-12-06,0.8565,0.8651,0.8521,0.8565,2931213,0
1984-12-07,0.8521,0.8565,0.8436,0.8521,958390,0
1984-12-10,0.8521,0.8565,0.8479,0.8565,3964328,0
1984-12-11,0.8521,0.8565,0.835,0.8394,1625338,0
1984-12-12,0.8394,0.8606,0.8394,0.8606,5918467,0
1984-12-13,0.8436,0.8565,0.8394,0.8565,4763921,0
1984-12-14,0.8479,0.8606,0.8479,0.8521,2124146,0
1984-12-17,0.8479,0.8864,0.8436,0.8479,3620582,0
1984-12-18,0.8521,0.8565,0.835,0.8521,4702268,0
1984-12-19,0.8565,0.8651,0.8479,0.8521,4266980,0
1984-12-20,0.8521,0.8565,0.8394,0.8521,2204481,0
1984-12-21,0.8436,0.8521,0.8436,0.8479,2297887,0
1984-12-24,0.8521,0.8521,0.8394,0.8479,672550,0
1984-12-26,0.8436,0.8436,0.835,0.835,571674,0
1984-12-27,0.8394,0.8521,0.8394,0.8436,2566911,0
1984-12-28,0.8308,0.8606,0.8179,0.8606,5088985,0
1984-12-31,0.8691,0.8735,0.8521,0.8606,2535149,0
1985-01-02,0.8565,0.8606,0.8479,0.8479,1593572,0
1985-01-03,0.8394,0.8479,0.835,0.835,1361923,0
1985-01-04,0.8308,0.8394,0.8264,0.835,1274118,0
1985-01-07,0.8394,0.8479,0.835,0.8436,1597319,0
1985-01-08,0.8479,0.8479,0.8308,0.8394,1502036,0
1985-01-09,0.835,0.8394,0.835,0.835,1642153,0
1985-01-10,0.835,0.8651,0.835,0.8651,4732161,0
1985-01-11,0.8521,0.8606,0.8436,0.8521,2327782,0
1985-01-14,0.8521,0.8606,0.8436,0.8606,4620068,0
1985-01-15,0.8565,0.8606,0.8436,0.8521,3370244,0
1985-01-16,0.8479,0.8565,0.835,0.8479,2428666,0
1985-01-17,0.8436,0.8521,0.8436,0.8479,3035830,0
1985-01-18,0.8436,0.8521,0.8436,0.8521,1987772,0
1985-01-21,0.8479,0.8606,0.8479,0.8565,2337123,0
1985-01-22,0.8778,0.8822,0.8651,0.8778,14209557,0
1985-01-23,0.8864,0.9165,0.8778,0.9165,15169811,0
1985-01-24,0.9165,0.9165,0.8906,0.8949,3306721,0
1985-01-25,0.8906,0.8949,0.8822,0.8906,2535149,0
1985-01-28,0.8906,0.8906,0.8778,0.8778,2266134,0
1985-01-29,0.8778,0.8906,0.8778,0.8864,4560288,0
1985-01-30,0.8822,0.8864,0.8521,0.8735,14032081,0
1985-01-31,0.8651,0.8651,0.8521,0.8606,5092728,0
1985-02-01,0.8565,0.8606,0.8479,0.8565,3476727,0
1985-02-04,0.8479,0.8651,0.8479,0.8565,2587462,0
1985-02-05,0.8565,0.8735,0.8521,0.8691,6131444,0
1985-02-06,0.8735,0.8822,0.8606,0.8651,2766813,0
1985-02-07,0.8691,0.8822,0.8691,0.8735,5034810,0
1985-02-08,0.8735,0.8822,0.8691,0.8735,2452951,0
1985-02-11,0.8735,0.8778,0.8606,0.8651,4586438,0
1985-02-12,0.8651,0.8735,0.8606,0.8651,1629072,0
1985-02-13,0.8651,0.8778,0.8606,0.8735,5881103,0
1985-02-14,0.8735,0.8864,0.8691,0.8735,6832025,0
1985-02-15,0.8735,0.8778,0.8394,0.8651,12040572,0
1985-02-19,0.8394,0.8394,0.8264,0.835,9533443,0
1985-02-20,0.8308,0.835,0.8223,0.8308,12051783,0
1985-02-21,0.8223,0.8264,0.7966,0.8137,7396220,0
1985-02-22,0.805,0.8308,0.7921,0.8137,11855625,0
1985-02-25,0.8094,0.8223,0.805,0.8223,5281411,0
1985-02-26,0.8223,0.835,0.8179,0.8264,4636881,0
1985-02-27,0.8308,0.8436,0.8264,0.835,11257796,0
1985-02-28,0.8308,0.8394,0.8223,0.8308,6529375,0
1985-03-01,0.8223,0.8308,0.8137,0.8223,3099350,0
1985-03-04,0.8179,0.8223,0.8137,0.8137,4164226,0
1985-03-05,0.8137,0.8308,0.8137,0.8308,5761542,0
1985-03-06,0.835,0.8565,0.8308,0.8394,8399446,0
1985-03-07,0.835,0.8436,0.8264,0.8308,3295508,0
1985-03-08,0.8264,0.8308,0.8137,0.8137,4014771,0
1985-03-11,0.8137,0.8223,0.805,0.8223,2316573,0
1985-03-12,0.8223,0.8308,0.8137,0.8223,1688855,0
1985-03-13,0.8223,0.8308,0.805,0.805,3032097,0
1985-03-14,0.8094,0.8436,0.8007,0.8223,12074201,0
1985-03-15,0.8264,0.8308,0.7966,0.8264,3549588,0
1985-03-18,0.8308,0.8308,0.8137,0.8179,4414566,0
1985-03-19,0.8223,0.8394,0.8137,0.8394,7138410,0
1985-03-20,0.8479,0.8565,0.8436,0.8565,4549077,0
1985-03-21,0.8479,0.8691,0.8479,0.8691,4724689,0
1985-03-22,0.8651,0.8651,0.8308,0.8479,3572007,0
1985-03-25,0.8394,0.8479,0.8394,0.8479,1819629,0
1985-03-26,0.8436,0.8565,0.8394,0.8565,3325403,0
1985-03-27,0.8651,0.8651,0.8479,0.8565,1472149,0
1985-03-28,0.8651,0.8735,0.8606,0.8651,4818097,0
1985-03-29,0.8735,0.8735,0.8651,0.8691,2845278,0
1985-04-01,0.8651,0.8651,0.8479,0.8565,1954146,0
1985-04-02,0.8565,0.8565,0.835,0.8394,2012056,0
1985-04-03,0.835,0.8436,0.8308,0.835,2671533,0
1985-04-04,0.8394,0.8436,0.835,0.8436,2133491,0
1985-04-08,0.8394,0.8479,0.8264,0.8308,1272246,0
1985-04-09,0.8394,0.8436,0.8094,0.8308,1214333,0
1985-04-10,0.835,0.8479,0.835,0.8394,3949386,0
1985-04-11,0.8479,0.8822,0.8436,0.8735,11310104,0
1985-04-12,0.8778,0.8822,0.8651,0.8735,4862938,0
1985-04-15,0.8691,0.8778,0.8691,0.8691,2238108,0
1985-04-16,0.8735,0.8735,0.8606,0.8651,1117186,0
1985-04-17,0.8651,0.8778,0.8606,0.8735,2051289,0
1985-04-18,0.8822,0.8864,0.8735,0.8735,3717725,0
1985-04-19,0.8822,0.9034,0.8778,0.8906,8795500,0
1985-04-22,0.8906,0.9078,0.8906,0.9034,4214670,0
1985-04-23,0.9034,0.9121,0.8994,0.9078,6607837,0
1985-04-24,0.9121,0.9165,0.8949,0.8994,5117008,0
1985-04-25,0.9034,0.9034,0.8906,0.8994,4272586,0
1985-04-26,0.9034,0.9207,0.8994,0.9121,4270709,0
1985-04-29,0.8994,0.9078,0.8949,0.8949,2036340,0
1985-04-30,0.8949,0.8994,0.8822,0.8906,4606989,0
1985-05-01,0.8949,0.8994,0.8778,0.8864,2882639,0
1985-05-02,0.8778,0.8864,0.8735,0.8822,1946668,0
1985-05-03,0.8778,0.8864,0.8691,0.8735,2097998,0
1985-05-06,0.8691,0.8822,0.8651,0.8778,3590688,0
1985-05-07,0.8778,0.8864,0.8778,0.8778,1888754,0
1985-05-08,0.8778,0.8822,0.8521,0.8691,4173567,0
1985-05-09,0.8691,0.8864,0.8691,0.8822,6217382,0
1985-05-10,0.8864,0.8906,0.8735,0.8735,3846633,0
1985-05-13,0.8822,0.8822,0.8691,0.8735,1853257,0
1985-05-14,0.8735,0.8778,0.8651,0.8735,2282949,0
1985-05-15,0.8778,0.8994,0.8735,0.8949,8278010,0
1985-05-16,0.8906,0.8949,0.8864,0.8864,4793808,0
1985-05-17,0.8864,0.8906,0.8864,0.8864,4659301,0
1985-05-20,0.8949,0.8949,0.8691,0.8778,8220098,0
1985-05-21,0.8778,0.8778,0.8691,0.8778,3114297,0
1985-05-22,0.8735,0.8778,0.8606,0.8651,6264090,0
1985-05-23,0.8651,0.8691,0.8565,0.8565,3355292,0
1985-05-24,0.8606,0.8651,0.8565,0.8651,1772928,0
1985-05-28,0.8651,0.8691,0.8606,0.8651,2243711,0
1985-05-29,0.8691,0.8778,0.8651,0.8735,1494564,0
1985-05-30,0.8778,0.8949,0.8735,0.8949,5387896,0
1985-05-31,0.8906,0.8994,0.8864,0.8994,3844761,0
1985-06-03,0.9034,0.9078,0.8949,0.8949,4651830,0
1985-06-04,0.8949,0.9207,0.8949,0.9207,7267310,0
1985-06-05,0.9292,0.9292,0.9121,0.9165,5494391,0
1985-06-06,0.9121,0.9207,0.9078,0.9207,3047044,0
1985-06-07,0.9207,0.9207,0.9078,0.9078,2729444,0
1985-06-10,0.9034,0.9121,0.8994,0.9121,1856992,0
1985-06-11,0.9034,0.9165,0.9034,0.9121,1630943,0
1985-06-12,0.9165,0.955,0.9121,0.9463,15550928,0
1985-06-13,0.9463,0.9679,0.9337,0.955,9894005,0
1985-06-14,0.9463,0.9463,0.9292,0.9419,4358522,0
1985-06-17,0.9463,0.9463,0.9337,0.9378,1292797,0
1985-06-18,0.9337,0.959,0.9207,0.959,6454641,0
1985-06-19,0.9636,0.9722,0.9463,0.9463,5414055,0
1985-06-20,0.9419,0.9463,0.9378,0.9419,2514603,0
1985-06-21,0.9419,0.955,0.9248,0.9378,13720091,0
1985-06-24,0.9463,0.9463,0.9292,0.9337,3489807,0
1985-06-25,0.9378,0.9419,0.9248,0.9337,4040924,0
1985-06-26,0.9337,0.9378,0.9292,0.9378,3327268,0
1985-06-27,0.9378,0.9463,0.9337,0.9463,3119901,0
1985-06-28,0.9463,0.955,0.9378,0.9419,5344930,0
1985-07-01,0.9378,0.9378,0.9292,0.9337,1677649,0
1985-07-02,0.9337,0.9337,0.9248,0.9337,4739634,0
1985-07-03,0.9292,0.9463,0.9292,0.9337,2660322,0
1985-07-05,0.9378,0.9463,0.9248,0.9378,2488444,0
1985-07-08,0.9337,0.9337,0.9248,0.9248,1660834,0
1985-07-09,0.9337,0.9419,0.9337,0.9337,3192759,0
1985-07-10,0.9378,0.9463,0.9337,0.9463,5511205,0
1985-07-11,0.955,0.9679,0.9463,0.959,5083384,0
1985-07-12,0.9636,0.9722,0.959,0.9722,4379069,0
1985-07-15,0.9722,0.9934,0.9722,0.9762,10021047,0
1985-07-16,0.9762,0.985,0.9762,0.985,3362769,0
1985-07-17,0.985,0.9894,0.9679,0.9806,9993023,0
1985-07-18,0.9806,0.9806,0.9679,0.9722,2075576,0
1985-07-19,0.9636,0.9722,0.959,0.9636,10603923,0
1985-07-22,0.9679,0.9679,0.959,0.9636,2733184,0
1985-07-23,0.9636,0.9679,0.9508,0.959,3469251,0
1985-07-24,0.959,0.959,0.9419,0.9463,3497279,0
1985-07-25,0.955,0.959,0.9463,0.9508,1993374,0
1985-07-26,0.955,0.955,0.9463,0.955,1511377,0
1985-07-29,0.9679,0.985,0.9636,0.985,6206172,0
1985-07-30,0.985,1.0277,0.985,1.0277,9419489,0
1985-07-31,1.0192,1.0362,0.9934,1.0021,26771364,0
1985-08-01,1.0065,1.0106,1.0021,1.0106,9819281,0
1985-08-02,1.0065,1.0106,1.0021,1.0065,12916760,0
1985-08-05,1.0021,1.0065,0.9894,1.0021,12559937,0
1985-08-06,0.9934,1.0021,0.985,0.9894,4358522,0
1985-08-07,0.9894,0.9894,0.9722,0.9762,10650632,0
1985-08-08,0.9762,0.9806,0.9679,0.9722,10971962,0
1985-08-09,0.9679,0.9762,0.9679,0.9762,4203461,0
1985-08-12,0.9722,0.9806,0.9679,0.9762,8085589,0
1985-08-13,0.9762,0.985,0.9762,0.9806,10796352,0
1985-08-14,0.9762,0.985,0.9762,0.9762,35850833,0
1985-08-15,0.9722,0.9722,0.959,0.9636,8018331,0
1985-08-16,0.9636,0.9636,0.955,0.955,3233861,0
1985-08-19,0.9508,0.955,0.9337,0.9378,1143343,0
1985-08-20,0.9337,0.9463,0.9337,0.9419,1124664,0
1985-08-21,0.9463,0.959,0.9419,0.959,1171364,0
1985-08-22,0.959,0.9636,0.9508,0.959,1304009,0
1985-08-23,0.955,0.959,0.9508,0.955,353094,0
1985-08-26,0.955,0.959,0.9508,0.955,930363,0
1985-08-27,0.959,0.959,0.9508,0.955,663209,0
1985-08-28,0.955,0.959,0.9463,0.9508,4468742,0
1985-08-29,0.955,0.955,0.9463,0.9463,1124664,0
1985-08-30,0.9508,0.9508,0.9378,0.9419,1225545,0
1985-09-03,0.9419,0.9419,0.9248,0.9337,1300271,0
1985-09-04,0.9292,0.9378,0.9207,0.9378,1472149,0
1985-09-05,0.9378,0.9378,0.9337,0.9378,975201,0
1985-09-06,0.9508,0.9508,0.9337,0.9337,3331007,0
1985-09-09,0.9337,0.9378,0.9337,0.9337,1817764,0
1985-09-10,0.9419,0.9419,0.9337,0.9337,4364125,0
1985-09-11,0.9337,0.9378,0.9292,0.9292,2850879,0
1985-09-12,0.9292,0.9463,0.9292,0.9378,5496258,0
1985-09-13,0.9337,0.9419,0.9337,0.9378,4194114,0
1985-09-16,0.9378,0.9419,0.9292,0.9378,2096124,0
1985-09-17,0.9292,0.9337,0.9248,0.9337,2051289,0
1985-09-18,0.9292,0.9337,0.9248,0.9248,1410497,0
1985-09-19,0.9248,0.9378,0.9248,0.9337,2456689,0
1985-09-20,0.9337,0.9463,0.9337,0.9337,2492182,0
1985-09-23,0.9508,0.9636,0.9508,0.959,4089500,0
1985-09-24,0.955,0.959,0.9419,0.9463,2495920,0
1985-09-25,0.9463,0.9508,0.9378,0.9378,1483355,0
1985-09-26,0.9378,0.9679,0.9378,0.9679,4606989,0
1985-09-30,0.959,0.9636,0.9419,0.959,1952270,0
1985-10-01,0.9508,0.955,0.9337,0.955,12100356,0
1985-10-02,0.955,0.9806,0.955,0.9679,7215003,0
1985-10-03,0.9762,0.9806,0.9679,0.9762,4231483,0
1985-10-04,0.9806,0.9806,0.9636,0.9679,2600541,0
1985-10-07,0.9636,0.9679,0.955,0.959,2275469,0
1985-10-08,0.959,0.9636,0.9508,0.959,1474012,0
1985-10-09,0.955,0.959,0.9508,0.959,3992354,0
1985-10-10,0.959,0.9636,0.955,0.9636,3538379,0
1985-10-11,0.959,0.9762,0.959,0.9679,7233686,0
1985-10-14,0.9636,0.9894,0.9636,0.9894,6301452,0
1985-10-15,1.0065,1.1088,1.0021,1.1088,35458509,0
1985-10-16,1.1178,1.199,1.1135,1.156,38111358,0
1985-10-17,1.1647,1.1647,1.1219,1.139,18194439,0
1985-10-18,1.135,1.139,1.1006,1.1006,9574545,0
1985-10-21,1.0877,1.1135,1.0832,1.0877,15980613,0
1985-10-22,1.0877,1.0877,1.0533,1.0662,10701074,0
1985-10-23,1.0662,1.0832,1.0621,1.0794,4265110,0
1985-10-24,1.0832,1.1219,1.0832,1.0832,6516292,0
1985-10-25,1.0832,1.0964,1.0705,1.0794,2837801,0
1985-10-28,1.0794,1.0794,1.0362,1.0662,4963816,0
1985-10-29,1.0662,1.0705,1.0578,1.0578,3665413,0
1985-10-30,1.0662,1.0832,1.0621,1.0748,3747618,0
1985-10-31,1.0748,1.1135,1.0662,1.0919,7478416,0
1985-11-01,1.0919,1.0964,1.0748,1.0919,5511205,0
1985-11-04,1.0877,1.0919,1.0748,1.0794,2325913,0
1985-11-05,1.0794,1.0919,1.0705,1.0877,4339837,0
1985-11-06,1.0877,1.1006,1.0832,1.1006,7726891,0
1985-11-07,1.1049,1.1135,1.0964,1.1088,8266804,0
1985-11-08,1.1135,1.1306,1.1135,1.126,5361742,0
1985-11-11,1.1135,1.1219,1.0964,1.1049,2185794,0
1985-11-12,1.1088,1.1135,1.0964,1.0964,5496258,0
1985-11-13,1.0919,1.1006,1.0877,1.0877,28508793,0
1985-11-14,1.0964,1.1219,1.0919,1.1135,7728758,0
1985-11-15,1.1049,1.1135,1.0964,1.0964,8760008,0
1985-11-18,1.1049,1.1088,1.0877,1.1006,3913892,0
1985-11-19,1.1049,1.1049,1.0919,1.0964,2514603,0
1985-11-20,1.0964,1.1049,1.0964,1.1049,4661172,0
1985-11-21,1.1006,1.126,1.1006,1.1088,2568784,0
1985-11-22,1.1135,1.135,1.1088,1.1135,5856821,0
1985-11-25,1.1219,1.1219,1.1049,1.1049,2565042,0
1985-11-26,1.1006,1.1049,1.0877,1.0919,2367020,0
1985-11-27,1.0964,1.1049,1.0877,1.0919,5017997,0
1985-11-29,1.0964,1.1006,1.0748,1.0794,4552816,0
1985-12-02,1.0832,1.0877,1.0794,1.0832,2763072,0
1985-12-03,1.0832,1.1006,1.0794,1.0919,3493542,0
1985-12-04,1.0919,1.1049,1.0919,1.1006,5328115,0
1985-12-05,1.1049,1.1088,1.0877,1.0877,3472994,0
1985-12-06,1.0794,1.0794,1.0621,1.0662,7142142,0
1985-12-09,1.0662,1.0964,1.0662,1.0832,5148767,0
1985-12-10,1.0877,1.0877,1.0748,1.0832,5946490,0
1985-12-11,1.0964,1.1006,1.0794,1.0832,6542450,0
1985-12-12,1.1049,1.1604,1.1006,1.156,20363424,0
1985-12-13,1.1604,1.1693,1.1477,1.1693,7500836,0
1985-12-16,1.1693,1.1945,1.1604,1.1945,12098488,0
1985-12-17,1.1945,1.199,1.1693,1.1693,5264600,0
1985-12-18,1.1864,1.199,1.1774,1.1818,5189871,0
1985-12-19,1.1733,1.1945,1.1733,1.1945,2514603,0
1985-12-20,1.1945,1.1945,1.1733,1.1818,3616842,0
1985-12-23,1.1733,1.1733,1.1521,1.156,4266980,0
1985-12-24,1.156,1.1647,1.1521,1.1604,1068609,0
1985-12-26,1.156,1.1604,1.1477,1.1477,2292289,0
1985-12-27,1.1477,1.1604,1.1431,1.156,1518849,0
1985-12-30,1.1604,1.1647,1.1521,1.156,2120410,0
1985-12-31,1.1604,1.199,1.156,1.1864,4149279,0
1986-01-02,1.1818,1.1818,1.1604,1.1693,7015107,0
1986-01-03,1.1604,1.1693,1.1521,1.1604,5387896,0
1986-01-06,1.1647,1.1647,1.156,1.1604,1965349,0
1986-01-07,1.1733,1.1864,1.1693,1.1864,5445813,0
1986-01-08,1.199,1.2033,1.1477,1.156,11990132,0
1986-01-09,1.1431,1.1477,1.126,1.1306,3999823,0
1986-01-10,1.139,1.156,1.1306,1.135,3319800,0
1986-01-13,1.135,1.1431,1.1306,1.135,7140274,0
1986-01-14,1.135,1.139,1.1135,1.126,6564871,0
1986-01-15,1.126,1.126,1.1135,1.126,3157262,0
1986-01-16,1.135,1.1477,1.126,1.1431,3738278,0
1986-01-17,1.1306,1.1477,1.126,1.1306,8363952,0
1986-01-20,1.1306,1.135,1.126,1.1306,1324555,0
1986-01-21,1.135,1.1477,1.1135,1.1135,2955499,0
1986-01-22,1.1135,1.135,1.1135,1.126,5184265,0
1986-01-23,1.126,1.156,1.1219,1.1521,3637393,0
1986-01-24,1.1604,1.2078,1.156,1.199,5828795,0
1986-01-27,1.199,1.199,1.1521,1.1864,2488444,0
1986-01-28,1.1945,1.199,1.1905,1.199,2508996,0
1986-01-29,1.199,1.2117,1.1864,1.1905,3357162,0
1986-01-30,1.1818,1.2289,1.1818,1.199,5638238,0
1986-01-31,1.2117,1.2205,1.1945,1.199,3061986,0
1986-02-03,1.1905,1.199,1.1774,1.1945,5023600,0
1986-02-04,1.2289,1.246,1.1905,1.2289,7129065,0
1986-02-05,1.2333,1.2376,1.199,1.2117,2863953,0
1986-02-06,1.2117,1.2249,1.199,1.2205,4578968,0
1986-02-07,1.2117,1.2249,1.1905,1.2117,6714325,0
1986-02-10,1.1905,1.2117,1.1733,1.2117,7909978,0
1986-02-11,1.2117,1.2162,1.199,1.2078,5662524,0
1986-02-12,1.2162,1.2162,1.2117,1.2162,3734540,0
1986-02-13,1.2205,1.2419,1.2162,1.2419,5750333,0
1986-02-14,1.2633,1.2804,1.2547,1.2762,9296181,0
1986-02-18,1.2762,1.289,1.2718,1.2762,5608348,0
1986-02-19,1.2718,1.2762,1.2205,1.2249,3489807,0
1986-02-20,1.2289,1.246,1.2162,1.246,3996086,0
1986-02-21,1.2633,1.2846,1.2591,1.2718,3570138,0
1986-02-24,1.2591,1.2633,1.246,1.246,3415074,0
1986-02-25,1.2376,1.2547,1.2376,1.2547,2281075,0
1986-02-26,1.2633,1.2762,1.246,1.2547,2624829,0
1986-02-27,1.2591,1.2718,1.2504,1.2633,3084403,0
1986-02-28,1.2933,1.2975,1.2633,1.2846,4356653,0
1986-03-03,1.2846,1.289,1.2718,1.2762,2617355,0
1986-03-04,1.2975,1.3188,1.2846,1.2975,6564871,0
1986-03-05,1.3105,1.3105,1.2804,1.2846,3674754,0
1986-03-06,1.2762,1.2933,1.2718,1.2762,3076931,0
1986-03-07,1.2846,1.289,1.2633,1.2762,2949893,0
1986-03-10,1.2846,1.2846,1.2718,1.2846,1716881,0
1986-03-11,1.289,1.3105,1.2804,1.3016,6174415,0
1986-03-12,1.3146,1.3661,1.3061,1.336,6116498,0
1986-03-13,1.3275,1.3446,1.3188,1.336,7259840,0
1986-03-14,1.3275,1.3488,1.3231,1.3275,5197347,0
1986-03-17,1.3231,1.3403,1.3016,1.3275,4661172,0
1986-03-18,1.3105,1.3403,1.3105,1.3275,6017485,0
1986-03-19,1.3275,1.3702,1.3105,1.3661,6529375,0
1986-03-20,1.3746,1.4046,1.3702,1.3832,6731135,0
1986-03-21,1.4088,1.4388,1.3961,1.4088,6945981,0
1986-03-24,1.3961,1.4175,1.3961,1.4131,5206683,0
1986-03-25,1.4131,1.4175,1.4088,1.4175,3033965,0
1986-03-26,1.4131,1.4216,1.4046,1.4131,4791944,0
1986-03-27,1.4046,1.4088,1.3746,1.3915,4373468,0
1986-03-31,1.3874,1.3915,1.3488,1.3661,5464494,0
1986-04-01,1.3702,1.3746,1.3446,1.3575,5589667,0
1986-04-02,1.3403,1.353,1.3231,1.353,3166604,0
1986-04-03,1.353,1.4175,1.353,1.3915,9561467,0
1986-04-04,1.3874,1.4304,1.3874,1.4046,10501175,0
1986-04-07,1.3915,1.3961,1.3746,1.3961,3267487,0
1986-04-08,1.3915,1.4131,1.3874,1.4088,6364972,0
1986-04-09,1.4175,1.4258,1.3832,1.3915,6641469,0
1986-04-10,1.3874,1.3961,1.3832,1.3961,2507132,0
1986-04-11,1.4088,1.4131,1.3915,1.3915,2348330,0
1986-04-14,1.3961,1.4046,1.3915,1.3915,2185794,0
1986-04-15,1.3874,1.3915,1.3746,1.3789,8216358,0
1986-04-16,1.4175,1.4216,1.4046,1.4131,5027333,0
1986-04-17,1.4131,1.4175,1.4046,1.4088,5384166,0
1986-04-18,1.4088,1.4216,1.4088,1.4131,3383317,0
1986-04-21,1.4088,1.4216,1.4003,1.4088,19055678,0
1986-04-22,1.4131,1.4388,1.4046,1.4304,10850528,0
1986-04-23,1.4347,1.4816,1.4131,1.4816,11302635,0
1986-04-24,1.4816,1.5116,1.4773,1.5031,11528688,0
1986-04-25,1.4988,1.5031,1.4689,1.4773,4954477,0
1986-04-28,1.4645,1.4689,1.4429,1.456,7112252,0
1986-04-29,1.456,1.4689,1.4347,1.4429,4214670,0
1986-04-30,1.4347,1.4388,1.3874,1.3874,3712120,0
1986-05-01,1.3874,1.3961,1.3702,1.3789,3631789,0
1986-05-02,1.3746,1.3789,1.3446,1.3446,6680696,0
1986-05-05,1.3488,1.4046,1.3488,1.4046,5565372,0
1986-05-06,1.4304,1.4388,1.4131,1.4258,5358010,0
1986-05-07,1.4216,1.4304,1.4046,1.4088,3839159,0
1986-05-08,1.4258,1.4304,1.4131,1.4131,3045173,0
1986-05-09,1.4046,1.4046,1.3789,1.3961,2976048,0
1986-05-12,1.4003,1.4003,1.3746,1.3746,2477237,0
1986-05-13,1.3746,1.3915,1.3702,1.3789,3988614,0
1986-05-14,1.3874,1.4216,1.3874,1.4131,3009679,0
1986-05-15,1.4258,1.4258,1.4003,1.4003,5481309,0
1986-05-16,1.3961,1.3961,1.3789,1.3789,4063343,0
1986-05-19,1.3746,1.3832,1.3702,1.3746,1918642,0
1986-05-20,1.3746,1.3874,1.3702,1.3874,2622960,0
1986-05-21,1.3874,1.3915,1.3789,1.3832,2918137,0
1986-05-22,1.3915,1.4304,1.3832,1.4131,3069460,0
1986-05-23,1.4304,1.4429,1.4216,1.4304,3020885,0
1986-05-27,1.4347,1.4773,1.4304,1.4773,5038545,0
1986-05-28,1.4645,1.5116,1.46,1.4816,18259825,0
1986-05-29,1.4689,1.4773,1.4645,1.4773,3136717,0
1986-05-30,1.4689,1.4773,1.46,1.4689,2396906,0
1986-06-02,1.4689,1.4689,1.4388,1.456,1526320,0
1986-06-03,1.4388,1.4473,1.4388,1.4429,2122276,0
1986-06-04,1.4519,1.4689,1.4388,1.4645,5707360,0
1986-06-05,1.46,1.4859,1.46,1.4816,4836777,0
1986-06-06,1.4773,1.5287,1.4773,1.5158,10887891,0
1986-06-09,1.5116,1.5158,1.4943,1.4988,5645713,0
1986-06-10,1.4943,1.4988,1.4816,1.4903,5864295,0
1986-06-11,1.4943,1.5287,1.4816,1.5246,6540585,0
1986-06-12,1.5373,1.5587,1.5287,1.5544,3762561,0
1986-06-13,1.5502,1.5716,1.5502,1.5632,3990486,0
1986-06-16,1.5587,1.5672,1.5417,1.5502,3725199,0
1986-06-17,1.5459,1.5587,1.5246,1.5287,1462805,0
1986-06-18,1.5417,1.5502,1.5158,1.5502,3734540,0
1986-06-19,1.5502,1.5587,1.5417,1.5417,2789227,0
1986-06-20,1.5373,1.5544,1.5373,1.5544,3093750,0
1986-06-23,1.5417,1.5587,1.5373,1.5544,2168982,0
1986-06-24,1.5459,1.5716,1.5459,1.5632,2791093,0
1986-06-25,1.5544,1.6015,1.5544,1.5974,5847479,0
1986-06-26,1.5844,1.5974,1.5672,1.5716,4055868,0
1986-06-27,1.5716,1.5758,1.5587,1.5672,1666437,0
1986-06-30,1.5672,1.61,1.5632,1.5716,3067592,0
1986-07-01,1.5758,1.5803,1.5632,1.5803,1703800,0
1986-07-02,1.5758,1.5929,1.5672,1.5803,3614973,0
1986-07-03,1.5803,1.5844,1.5672,1.5716,2398772,0
1986-07-07,1.5716,1.5716,1.5158,1.5201,4606989,0
1986-07-08,1.456,1.4988,1.4519,1.4988,8763744,0
1986-07-09,1.4988,1.5031,1.4816,1.4903,3144189,0
1986-07-10,1.4859,1.4859,1.46,1.4773,3476727,0
1986-07-11,1.4773,1.4773,1.46,1.4773,2318438,0
1986-07-14,1.4689,1.4773,1.46,1.4645,1787874,0
1986-07-15,1.4519,1.4645,1.4347,1.4347,4517318,0
1986-07-16,1.4429,1.4816,1.4347,1.4816,3482330,0
1986-07-17,1.4689,1.4988,1.4689,1.4816,6002536,0
1986-07-18,1.4645,1.4773,1.4347,1.456,11106474,0
1986-07-21,1.456,1.46,1.4519,1.456,10927126,0
1986-07-22,1.4519,1.456,1.4429,1.4519,2729444,0
1986-07-23,1.4519,1.4943,1.4473,1.4731,3674754,0
1986-07-24,1.4731,1.4943,1.4689,1.4816,2529548,0
1986-07-25,1.4943,1.5502,1.4943,1.5502,9021558,0
1986-07-28,1.5417,1.5632,1.5201,1.5287,5726046,0
1986-07-29,1.5158,1.5201,1.4903,1.5031,4702268,0
1986-07-30,1.5031,1.5201,1.4903,1.5116,5268334,0
1986-07-31,1.5158,1.5158,1.4943,1.5031,2213824,0
1986-08-01,1.5031,1.5074,1.4903,1.4903,1386210,0
1986-08-04,1.4903,1.5031,1.4773,1.4943,1786005,0
1986-08-05,1.4903,1.5074,1.4816,1.4903,1757982,0
1986-08-06,1.4943,1.4988,1.4816,1.4903,2017653,0
1986-08-07,1.4903,1.4943,1.4816,1.4903,1569290,0
1986-08-08,1.4943,1.4943,1.4816,1.4943,1148950,0
1986-08-11,1.4943,1.5031,1.4903,1.4988,2441742,0
1986-08-12,1.5031,1.5287,1.4988,1.5287,5440209,0
1986-08-13,1.5329,1.5329,1.5158,1.5201,2936816,0
1986-08-14,1.5158,1.5201,1.4988,1.5031,2421193,0
1986-08-15,1.4988,1.4988,1.4903,1.4988,4369729,0
1986-08-18,1.4903,1.4943,1.4731,1.4773,2729444,0
1986-08-19,1.4903,1.5031,1.4731,1.5031,3717725,0
1986-08-20,1.5031,1.5287,1.5031,1.5287,3900814,0
1986-08-21,1.5287,1.5417,1.5116,1.5158,2948023,0
1986-08-22,1.5158,1.5158,1.4943,1.5116,1629072,0
1986-08-25,1.5074,1.5158,1.4943,1.4943,3573873,0
1986-08-26,1.4903,1.5201,1.4903,1.5158,6073533,0
1986-08-27,1.5158,1.5246,1.4988,1.5074,2563180,0
1986-08-28,1.4988,1.4988,1.4903,1.4943,5643842,0
1986-08-29,1.4903,1.4943,1.4773,1.4903,1210595,0
1986-09-02,1.4816,1.4943,1.4645,1.4816,2792964,0
1986-09-03,1.4689,1.4816,1.456,1.4816,2434272,0
1986-09-04,1.4731,1.4903,1.4645,1.4903,2608010,0
1986-09-05,1.4943,1.4943,1.4473,1.456,5380427,0
1986-09-08,1.4429,1.4429,1.4003,1.4088,4210927,0
1986-09-09,1.4046,1.4258,1.4046,1.4175,4504239,0
1986-09-10,1.4216,1.4216,1.4046,1.4175,5920336,0
1986-09-11,1.4175,1.4175,1.3789,1.3874,7702603,0
1986-09-12,1.3915,1.3915,1.3403,1.3617,8873966,0
1986-09-15,1.3702,1.3746,1.3617,1.3661,4201590,0
1986-09-16,1.3661,1.3702,1.353,1.3661,3467386,0
1986-09-17,1.353,1.3789,1.353,1.3789,5074038,0
1986-09-18,1.3702,1.3874,1.3702,1.3874,4610727,0
1986-09-19,1.3746,1.4088,1.3746,1.4088,2890110,0
1986-09-22,1.4003,1.4088,1.3874,1.3961,1380605,0
1986-09-23,1.3915,1.3961,1.3746,1.3789,3422551,0
1986-09-24,1.3874,1.4046,1.3789,1.3874,2256789,0
1986-09-25,1.3874,1.4046,1.3702,1.3702,4379069,0
1986-09-26,1.3746,1.3746,1.3446,1.3575,5983861,0
1986-09-29,1.353,1.3575,1.3275,1.3446,2338988,0
1986-09-30,1.353,1.3702,1.3488,1.3661,4629412,0
1986-10-01,1.3702,1.4088,1.3661,1.3961,2383830,0
1986-10-02,1.3915,1.4304,1.3874,1.4216,2142831,0
1986-10-03,1.4304,1.4388,1.4258,1.4258,2753731,0
1986-10-06,1.4216,1.4388,1.4216,1.4258,4012905,0
1986-10-07,1.4175,1.4388,1.4175,1.4216,2693952,0
1986-10-08,1.4216,1.4473,1.4216,1.4429,2949893,0
1986-10-09,1.4473,1.46,1.4429,1.4473,4988105,0
1986-10-10,1.4519,1.4519,1.4258,1.4258,2858352,0
1986-10-13,1.4258,1.4304,1.4216,1.4304,1191916,0
1986-10-14,1.4216,1.4304,1.4216,1.4216,978938,0
1986-10-15,1.4304,1.4429,1.4216,1.4388,2208213,0
1986-10-16,1.4388,1.4473,1.4258,1.4429,1137737,0
1986-10-17,1.4388,1.4429,1.4258,1.4388,3142319,0
1986-10-20,1.4258,1.4347,1.4216,1.4258,5825063,0
1986-10-21,1.4258,1.4388,1.4258,1.4388,1020040,0
1986-10-22,1.4347,1.4645,1.4347,1.46,1330162,0
1986-10-23,1.4689,1.4731,1.46,1.4731,3773777,0
1986-10-24,1.4773,1.4816,1.46,1.46,4070818,0
1986-10-27,1.46,1.4645,1.4347,1.46,1148950,0
1986-10-28,1.46,1.4731,1.4519,1.4689,3396396,0
1986-10-29,1.4689,1.4689,1.4388,1.456,7594246,0
1986-10-30,1.46,1.4731,1.4519,1.46,6729269,0
1986-10-31,1.456,1.46,1.4519,1.456,1752380,0
1986-11-03,1.46,1.4689,1.456,1.4689,3116164,0
1986-11-04,1.4645,1.5246,1.4645,1.5201,8907595,0
1986-11-05,1.5201,1.5329,1.5031,1.5116,5660657,0
1986-11-06,1.5201,1.5544,1.5074,1.5201,13281061,0
1986-11-07,1.5459,1.5544,1.5329,1.5329,2837801,0
1986-11-10,1.5373,1.5373,1.5158,1.5329,1042454,0
1986-11-11,1.5329,1.5373,1.5158,1.5201,4887222,0
1986-11-12,1.5246,1.5246,1.5031,1.5116,5903524,0
1986-11-13,1.5158,1.5158,1.4859,1.4903,3547718,0
1986-11-14,1.5031,1.5587,1.4988,1.5459,13678990,0
1986-11-17,1.5158,1.5544,1.5158,1.5329,4765791,0
1986-11-18,1.5287,1.5373,1.4903,1.4988,4082024,0
1986-11-19,1.4859,1.4988,1.4816,1.4903,4067077,0
1986-11-20,1.5246,1.5246,1.5031,1.5074,3448704,0
1986-11-21,1.4988,1.5158,1.4903,1.5074,4677985,0
1986-11-24,1.5158,1.5246,1.5031,1.5158,9010342,0
1986-11-25,1.5158,1.5246,1.5116,1.5158,3174080,0
1986-11-26,1.5929,1.7684,1.5844,1.6956,27649415,0
1986-11-28,1.6702,1.6702,1.6399,1.6658,4760180,0
1986-12-01,1.6658,1.6658,1.5929,1.6399,8612422,0
1986-12-02,1.6743,1.7044,1.6658,1.6956,13568769,0
1986-12-03,1.683,1.7001,1.6785,1.683,10880415,0
1986-12-04,1.683,1.7126,1.6743,1.6956,11125154,0
1986-12-05,1.6702,1.6785,1.6571,1.6571,8905729,0
1986-12-08,1.6743,1.683,1.5929,1.6186,5528015,0
1986-12-09,1.6229,1.6229,1.5459,1.5672,6084741,0
1986-12-10,1.5672,1.5974,1.5544,1.5974,4677985,0
1986-12-11,1.5844,1.6145,1.5672,1.6145,4590173,0
1986-12-12,1.6145,1.6145,1.5803,1.5844,3388924,0
1986-12-15,1.5844,1.5974,1.5672,1.5803,4597649,0
1986-12-16,1.5803,1.6531,1.5758,1.6443,19989784,0
1986-12-17,1.6316,1.6487,1.6186,1.6443,4530393,0
1986-12-18,1.6399,1.6443,1.61,1.61,4588311,0
1986-12-19,1.6058,1.6271,1.5716,1.6271,8722644,0
1986-12-22,1.6186,1.6186,1.6015,1.6186,5152506,0
1986-12-23,1.61,1.6186,1.5929,1.6186,5279547,0
1986-12-24,1.61,1.6145,1.5803,1.5974,2893848,0
1986-12-26,1.6058,1.6058,1.5803,1.5929,2043814,0
1986-12-29,1.5974,1.5974,1.5632,1.5672,5455156,0
1986-12-30,1.5672,1.5672,1.5373,1.5459,3325403,0
1986-12-31,1.5502,1.5502,1.5373,1.5373,3336610,0
1987-01-02,1.5502,1.5844,1.5502,1.5844,2460424,0
1987-01-05,1.5929,1.6316,1.5929,1.6271,13038195,0
1987-01-06,1.6271,1.6443,1.6145,1.6145,2675267,0
1987-01-07,1.6229,1.6743,1.61,1.6571,10560958,0
1987-01-08,1.6487,1.6956,1.6399,1.683,8603080,0
1987-01-09,1.683,1.7126,1.6743,1.6956,4323020,0
1987-01-12,1.683,1.683,1.6571,1.6614,5003053,0
1987-01-13,1.6531,1.6702,1.6487,1.6614,3900814,0
1987-01-14,1.6531,1.6571,1.6271,1.6443,2989130,0
1987-01-15,1.6571,1.683,1.6487,1.683,4324894,0
1987-01-16,1.6956,1.7215,1.6785,1.7044,7312152,0
1987-01-19,1.7126,1.7469,1.6785,1.7298,5578455,0
1987-01-20,1.7173,1.7385,1.6915,1.7173,4337973,0
1987-01-21,1.7086,1.7385,1.7044,1.7126,5677467,0
1987-01-22,1.7126,1.7814,1.7126,1.7642,6344418,0
1987-01-23,1.7944,1.8028,1.7173,1.7215,11057894,0
1987-01-26,1.7173,1.7344,1.7086,1.7298,4214670,0
1987-01-27,1.7642,1.7814,1.7258,1.7557,6690037,0
1987-01-28,1.7772,1.8116,1.7728,1.8116,7568097,0
1987-01-29,1.8116,1.8116,1.7642,1.7684,6101551,0
1987-01-30,1.7728,1.7728,1.743,1.7515,4089500,0
1987-02-02,1.743,1.7515,1.7298,1.743,3616842,0
1987-02-03,1.7385,1.7557,1.7173,1.7258,7190716,0
1987-02-04,1.7385,1.76,1.7173,1.743,4801282,0
1987-02-05,1.7298,1.743,1.7173,1.7215,7149617,0
1987-02-06,1.743,1.743,1.7298,1.7344,4240825,0
1987-02-09,1.7385,1.743,1.7298,1.7344,2010186,0
1987-02-10,1.7344,1.743,1.7298,1.7385,3347820,0
1987-02-11,1.743,1.76,1.7344,1.76,3736406,0
1987-02-12,1.7642,1.7684,1.7344,1.7344,5430869,0
1987-02-13,1.7298,1.76,1.7298,1.7515,4549077,0
1987-02-17,1.7557,1.7985,1.7515,1.7557,9742682,0
1987-02-18,1.7642,1.7944,1.7642,1.7772,9593225,0
1987-02-19,1.7814,1.7985,1.7772,1.7856,4110045,0
1987-02-20,1.7856,1.7944,1.7728,1.7728,3037696,0
1987-02-23,1.7684,1.7772,1.7557,1.7728,2512735,0
1987-02-24,1.7728,1.807,1.7642,1.7642,1558083,0
1987-02-25,1.7772,1.7944,1.7684,1.7728,2664056,0
1987-02-26,1.7814,1.7814,1.7515,1.7557,1475881,0
1987-02-27,1.7642,1.7684,1.743,1.7557,1998977,0
1987-03-02,1.7642,1.7684,1.7258,1.7298,2540756,0
1987-03-03,1.7515,1.7515,1.7215,1.7258,1408626,0
1987-03-04,1.7258,1.7258,1.6874,1.7086,7196321,0
1987-03-05,1.7126,1.743,1.7126,1.7258,5748465,0
1987-03-06,1.7258,1.7258,1.7044,1.7126,5440209,0
1987-03-09,1.7772,1.7814,1.6785,1.7772,14493523,0
1987-03-10,1.7772,1.807,1.7557,1.7772,8713306,0
1987-03-11,1.7856,1.7944,1.7557,1.76,4343577,0
1987-03-12,1.7772,1.7772,1.7642,1.7642,2282949,0
1987-03-13,1.7814,1.8028,1.7684,1.7944,5707360,0
1987-03-16,1.7814,1.7814,1.7642,1.7642,4507974,0
1987-03-17,1.7557,1.76,1.743,1.7515,5094593,0
1987-03-18,1.7515,1.7642,1.7086,1.7298,4296867,0
1987-03-19,1.7344,1.7642,1.7298,1.76,3334744,0
1987-03-20,1.7728,1.7944,1.76,1.7944,5240311,0
1987-03-23,1.7944,1.8028,1.7772,1.7814,7900630,0
1987-03-24,1.7814,1.8155,1.7772,1.7985,5290753,0
1987-03-25,1.8028,1.8116,1.7985,1.807,2424923,0
1987-03-26,1.8116,1.8543,1.807,1.8458,7685790,0
1987-03-27,1.8458,1.8458,1.8116,1.8199,4827437,0
1987-03-30,1.7086,1.7814,1.7086,1.76,7252369,0
1987-03-31,1.7814,1.7814,1.7515,1.76,2649113,0
1987-04-01,1.7385,1.743,1.7258,1.7385,4167959,0
1987-04-02,1.76,1.7728,1.7298,1.7385,3951252,0
1987-04-03,1.743,1.8116,1.7258,1.8116,6708723,0
1987-04-06,1.8242,1.8242,1.7985,1.8155,3450568,0
1987-04-07,1.807,1.8116,1.7557,1.7557,3246936,0
1987-04-08,1.7557,1.7728,1.7344,1.743,5561646,0
1987-04-09,1.7515,1.7515,1.7298,1.7344,4956343,0
1987-04-10,1.7258,1.7344,1.7215,1.7258,3222650,0
1987-04-13,1.7258,1.7344,1.6785,1.683,4347309,0
1987-04-14,1.6702,1.6702,1.5329,1.6316,10514253,0
1987-04-15,1.636,1.6658,1.6316,1.6614,4039055,0
1987-04-16,1.6743,1.6956,1.6743,1.6785,5103931,0
1987-04-20,1.6743,1.6915,1.6658,1.6743,3231996,0
1987-04-21,1.6658,1.683,1.6443,1.683,8352744,0
1987-04-22,1.6658,1.683,1.6487,1.6571,6081004,0
1987-04-23,1.6658,1.6743,1.6531,1.6571,2929349,0
1987-04-24,1.6571,1.6658,1.6399,1.6443,3727063,0
1987-04-27,1.6487,1.6487,1.6058,1.6145,8554505,0
1987-04-28,1.6229,1.6571,1.6186,1.6229,4872275,0
1987-04-29,1.6399,1.6571,1.6316,1.6399,4932060,0
1987-04-30,1.6487,1.6785,1.6443,1.6614,4113782,0
1987-05-01,1.6658,1.683,1.6614,1.6658,3396396,0
1987-05-04,1.6614,1.6874,1.6614,1.6874,2292289,0
1987-05-05,1.6785,1.7086,1.6785,1.7001,2206347,0
1987-05-06,1.6915,1.6956,1.6614,1.6658,2475369,0
1987-05-07,1.6658,1.6785,1.6316,1.636,4371597,0
1987-05-08,1.6229,1.6316,1.6058,1.6229,8543298,0
1987-05-11,1.6443,1.7001,1.6443,1.6487,5494391,0
1987-05-12,1.6399,1.6571,1.6399,1.6399,3103083,0
1987-05-13,1.636,1.636,1.5974,1.6058,5692417,0
1987-05-14,1.6145,1.6186,1.5929,1.6145,5602742,0
1987-05-15,1.6015,1.61,1.5716,1.5716,4192246,0
1987-05-18,1.5716,1.5758,1.5246,1.5502,4805019,0
1987-05-19,1.5502,1.5502,1.5116,1.5116,4642488,0
1987-05-20,1.5201,1.5246,1.4519,1.5158,12778512,0
1987-05-21,1.5287,1.6487,1.5287,1.61,6140789,0
1987-05-22,1.6443,1.6743,1.6229,1.6531,4806888,0
1987-05-26,1.6785,1.7001,1.6658,1.683,5303828,0
1987-05-27,1.6915,1.6915,1.6571,1.6571,4265110,0
1987-05-28,1.6571,1.6874,1.6531,1.683,1716881,0
1987-05-29,1.6915,1.7215,1.6874,1.7044,6925431,0
1987-06-01,1.7215,1.7298,1.7044,1.7173,3017151,0
1987-06-02,1.7173,1.7173,1.7001,1.7001,2154037,0
1987-06-03,1.7086,1.7258,1.7044,1.7215,2267999,0
1987-06-04,1.7086,1.7344,1.7086,1.7215,2824723,0
1987-06-05,1.7086,1.7215,1.7086,1.7173,3019020,0
1987-06-08,1.7173,1.7344,1.7044,1.7258,1201256,0
1987-06-09,1.7215,1.7298,1.7086,1.7215,2708894,0
1987-06-10,1.7298,1.7642,1.7298,1.7557,9742682,0
1987-06-11,1.7469,1.7728,1.743,1.743,4083892,0
1987-06-12,1.7642,1.7642,1.743,1.7557,4868538,0
1987-06-15,1.76,1.79,1.7557,1.7856,6734875,0
1987-06-16,1.7856,1.79,1.7772,1.7814,2167118,0
1987-06-17,1.7814,1.8028,1.7772,1.7772,2753731,0
1987-06-18,1.8028,1.8584,1.7985,1.8411,20737059,0
1987-06-19,1.8498,1.9268,1.8411,1.9268,17411660,0
1987-06-22,1.9441,1.9738,1.9099,1.9227,9402669,0
1987-06-23,1.9056,1.9314,1.8629,1.867,6645197,0
1987-06-24,1.8884,1.8928,1.8458,1.8543,5673736,0
1987-06-25,1.867,1.897,1.867,1.8801,4732161,0
1987-06-26,1.8584,1.8714,1.8411,1.8498,3308589,0
1987-06-29,1.8584,1.8584,1.8411,1.8411,1903701,0
1987-06-30,1.8411,1.8458,1.7856,1.7985,3108692,0
1987-07-01,1.8116,1.8498,1.7985,1.8371,3611241,0
1987-07-02,1.8498,1.8714,1.8498,1.8629,4061475,0
1987-07-06,1.867,1.867,1.8155,1.8242,2174588,0
1987-07-07,1.8155,1.8841,1.8155,1.867,3728936,0
1987-07-08,1.8714,1.9657,1.867,1.9056,10441391,0
1987-07-09,1.9268,1.9441,1.9099,1.9227,5847479,0
1987-07-10,1.9356,1.9356,1.8928,1.9099,3116164,0
1987-07-13,1.9013,1.9013,1.8498,1.8884,4347309,0
1987-07-14,1.8841,1.9441,1.8714,1.9356,4087631,0
1987-07-15,1.9227,1.9612,1.9099,1.9227,6919823,0
1987-07-16,1.9227,1.9227,1.8714,1.9099,2183930,0
1987-07-17,1.9268,1.9527,1.9143,1.9314,4670512,0
1987-07-20,1.9013,1.9227,1.897,1.9013,13535138,0
1987-07-21,1.9013,1.9099,1.8328,1.8411,3818610,0
1987-07-22,1.8584,1.8755,1.8458,1.8584,2030735,0
1987-07-23,1.8543,1.8755,1.8286,1.8584,2721972,0
1987-07-24,1.867,1.8841,1.867,1.8841,2544495,0
1987-07-27,1.8841,1.9486,1.8841,1.9399,3517827,0
1987-07-28,1.9399,1.9441,1.9227,1.9227,1679514,0
1987-07-29,1.9486,2.0127,1.9227,1.9997,8113612,0
1987-07-30,1.9954,2.0127,1.9486,1.9612,5152506,0
1987-07-31,1.9612,1.9657,1.9143,1.9486,2340860,0
1987-08-03,1.9227,1.9356,1.9056,1.9143,3222650,0
1987-08-04,1.9099,1.9185,1.867,1.8801,2688350,0
1987-08-05,1.8928,1.9356,1.8928,1.9185,3435628,0
1987-08-06,1.9356,1.9912,1.9356,1.9827,11483847,0
1987-08-07,1.9738,1.9784,1.9441,1.9486,3396396,0
1987-08-10,1.957,1.9954,1.9486,1.9954,4715346,0
1987-08-11,1.9997,2.0254,1.9784,1.9954,7145885,0
1987-08-12,1.9784,1.9997,1.9612,1.9784,3065724,0
1987-08-13,1.9657,1.9954,1.9657,1.9871,3379579,0
1987-08-14,1.9912,1.9954,1.9738,1.9827,3230124,0
1987-08-17,1.9784,1.9997,1.9527,1.9871,6658275,0
1987-08-18,1.9912,1.9912,1.9314,1.9527,2792964,0
1987-08-19,1.9527,1.9738,1.9486,1.9657,2712630,0
1987-08-20,1.9827,1.9954,1.9738,1.9871,7734367,0
1987-08-21,1.9784,1.9954,1.9784,1.9871,2826597,0
1987-08-24,1.9738,1.9738,1.9527,1.9527,2275469,0
1987-08-25,1.957,1.9738,1.9399,1.9399,7413032,0
1987-08-26,1.9486,1.9527,1.9314,1.9356,2645376,0
1987-08-27,1.9056,1.9356,1.9013,1.9013,2712630,0
1987-08-28,1.8801,1.9185,1.8801,1.9143,4515452,0
1987-08-31,1.897,1.9185,1.897,1.9185,2817250,0
1987-09-01,1.9185,1.9227,1.8543,1.8714,4380932,0
1987-09-02,1.8714,1.8801,1.7985,1.8242,6652677,0
1987-09-03,1.8328,1.867,1.8286,1.867,6542450,0
1987-09-04,1.867,1.8714,1.8286,1.8411,3213310,0
1987-09-08,1.8411,1.8458,1.807,1.8155,2835931,0
1987-09-09,1.8155,1.8155,1.7944,1.7944,5440209,0
1987-09-10,1.8286,1.8371,1.7985,1.8242,6514426,0
1987-09-11,1.8242,1.897,1.8242,1.8755,8201416,0
1987-09-14,1.9013,1.9099,1.867,1.8755,4199722,0
1987-09-15,1.8841,1.8841,1.8458,1.8543,2421193,0
1987-09-16,1.8584,1.8841,1.8543,1.8543,2038211,0
1987-09-17,1.8629,1.867,1.8371,1.8458,1148950,0
1987-09-18,1.8584,1.8629,1.8458,1.8543,2185794,0
1987-09-21,1.8629,1.8801,1.79,1.8028,3200230,0
1987-09-22,1.8028,1.8411,1.7944,1.8242,3996086,0
1987-09-23,1.8411,1.8584,1.8411,1.8458,3573873,0
1987-09-24,1.8411,1.9314,1.8411,1.9314,5485048,0
1987-09-25,1.9099,1.9314,1.897,1.9013,2010186,0
1987-09-28,1.9185,1.9185,1.8841,1.9013,5916602,0
1987-09-29,1.8928,1.9784,1.8928,1.9738,9421351,0
1987-09-30,1.9441,1.9738,1.9356,1.9738,6671354,0
1987-10-01,1.9738,1.9784,1.9441,1.9527,3583212,0
1987-10-02,1.9612,1.9657,1.9399,1.957,2589330,0
1987-10-05,1.9527,1.9912,1.9399,1.9738,3613110,0
1987-10-06,1.9441,1.9486,1.8801,1.8801,3340349,0
1987-10-07,1.8841,1.8841,1.8242,1.8629,5481309,0
1987-10-08,1.8543,1.8629,1.8286,1.8584,4248301,0
1987-10-09,1.8584,1.8629,1.8242,1.8411,1965349,0
1987-10-12,1.8328,1.8328,1.7944,1.8199,2189532,0
1987-10-13,1.8328,1.8328,1.8028,1.8242,3908284,0
1987-10-14,1.807,1.8411,1.7515,1.8286,16316891,0
1987-10-15,1.79,1.8242,1.79,1.807,8892650,0
1987-10-16,1.8028,1.8155,1.6915,1.6915,12365641,0
1987-10-19,1.6145,1.6487,1.3661,1.3661,21108838,0
1987-10-20,1.3661,1.4689,1.0877,1.4003,12414210,0
1987-10-21,1.5158,1.6531,1.5158,1.6145,13406228,0
1987-10-22,1.46,1.5929,1.46,1.5758,7454137,0
1987-10-23,1.4773,1.6487,1.4773,1.6316,7145885,0
1987-10-26,1.5758,1.5844,1.5459,1.5544,5010523,0
1987-10-27,1.6316,1.6614,1.5803,1.5803,3631789,0
1987-10-28,1.4988,1.6443,1.4859,1.6316,6704981,0
1987-10-29,1.6186,1.7044,1.6186,1.6531,7743701,0
1987-10-30,1.683,1.6956,1.5929,1.61,8126683,0
1987-11-02,1.6316,1.6316,1.61,1.6316,3969932,0
1987-11-03,1.6271,1.6271,1.5803,1.61,4517318,0
1987-11-04,1.5887,1.61,1.5803,1.61,3407606,0
1987-11-05,1.5844,1.683,1.5844,1.6531,4806888,0
1987-11-06,1.6443,1.6658,1.5929,1.6058,1789736,0
1987-11-09,1.6058,1.6058,1.5459,1.5459,2934950,0
1987-11-10,1.5201,1.5417,1.5031,1.5031,8636707,0
1987-11-11,1.5116,1.5329,1.5074,1.5074,2880766,0
1987-11-12,1.5459,1.5587,1.5329,1.5502,2314703,0
1987-11-13,1.5417,1.5502,1.5246,1.5329,2322180,0
1987-11-16,1.5502,1.5502,1.5031,1.5031,2503396,0
1987-11-17,1.5074,1.5074,1.4645,1.4943,3357162,0
1987-11-18,1.5031,1.5587,1.4816,1.5544,4399619,0
1987-11-19,1.5587,1.5587,1.5031,1.5031,2213824,0
1987-11-20,1.4816,1.5246,1.4816,1.5201,2948023,0
1987-11-23,1.5116,1.5329,1.5074,1.5246,1221802,0
1987-11-24,1.5329,1.5544,1.5246,1.5373,2350203,0
1987-11-25,1.5246,1.5417,1.5201,1.5373,2639770,0
1987-11-27,1.5459,1.5459,1.5116,1.5116,1145204,0
1987-11-30,1.4943,1.4943,1.4046,1.46,7170169,0
1987-12-01,1.4473,1.4773,1.4388,1.4388,1346974,0
1987-12-02,1.4473,1.4645,1.4304,1.4429,1530061,0
1987-12-03,1.4519,1.46,1.3915,1.3915,2565042,0
1987-12-04,1.3874,1.4046,1.336,1.3575,2671533,0
1987-12-07,1.353,1.3874,1.353,1.3789,3463648,0
1987-12-08,1.4003,1.4003,1.3702,1.3961,4244555,0
1987-12-09,1.3874,1.4773,1.3874,1.4645,6888071,0
1987-12-10,1.4388,1.4988,1.4258,1.4731,4466876,0
1987-12-11,1.4773,1.4773,1.4003,1.4388,5539223,0
1987-12-14,1.4347,1.4473,1.4216,1.4473,5580323,0
1987-12-15,1.4473,1.46,1.4216,1.4304,3519697,0
1987-12-16,1.4347,1.4689,1.4216,1.4689,4728423,0
1987-12-17,1.4731,1.5201,1.4689,1.4859,4280059,0
1987-12-18,1.5116,1.5201,1.4859,1.5158,4541603,0
1987-12-21,1.5201,1.5329,1.5074,1.5201,2819122,0
1987-12-22,1.5373,1.5373,1.4731,1.5246,2835931,0
1987-12-23,1.5373,1.5417,1.4943,1.4988,1817764,0
1987-12-24,1.5031,1.5246,1.4988,1.5158,717390,0
1987-12-28,1.5158,1.5158,1.46,1.4859,2637908,0
1987-12-29,1.4816,1.4943,1.46,1.4689,1916778,0
1987-12-30,1.4645,1.5158,1.4645,1.5116,1920512,0
1987-12-31,1.5031,1.5459,1.4859,1.5246,2266134,0
1988-01-04,1.5246,1.5929,1.5201,1.5803,3220786,0
1988-01-05,1.6229,1.6316,1.61,1.6271,4240825,0
1988-01-06,1.6186,1.6743,1.6015,1.6614,3622445,0
1988-01-07,1.6443,1.6658,1.6145,1.6658,1431043,0
1988-01-08,1.6443,1.6487,1.4988,1.5031,3127372,0
1988-01-11,1.5201,1.5887,1.5074,1.5887,4257632,0
1988-01-12,1.5803,1.5887,1.5672,1.5758,3231996,0
1988-01-13,1.5758,1.6316,1.5459,1.6145,2680878,0
1988-01-14,1.6058,1.6399,1.6015,1.6271,3719590,0
1988-01-15,1.6531,1.6571,1.6316,1.6531,4048394,0
1988-01-18,1.6487,1.6487,1.6229,1.6443,2148436,0
1988-01-19,1.6443,1.6614,1.6399,1.6399,2314703,0
1988-01-20,1.6316,1.6487,1.6058,1.6186,2622960,0
1988-01-21,1.61,1.61,1.5844,1.5929,1025640,0
1988-01-22,1.6058,1.6145,1.5758,1.5803,1358183,0
1988-01-25,1.5803,1.6186,1.5716,1.61,5825063,0
1988-01-26,1.6186,1.6399,1.5887,1.6058,2316573,0
1988-01-27,1.5887,1.6571,1.5887,1.6531,5473838,0
1988-01-28,1.6571,1.7001,1.6487,1.7001,2006451,0
1988-01-29,1.7001,1.7126,1.6658,1.683,1937329,0
1988-02-01,1.6874,1.6874,1.6316,1.6443,2290424,0
1988-02-02,1.6487,1.6487,1.6186,1.6229,1535667,0
1988-02-03,1.6229,1.6271,1.5887,1.5974,3506621,0
1988-02-04,1.5929,1.61,1.5803,1.5974,3626183,0
1988-02-05,1.61,1.6271,1.5929,1.6058,2411852,0
1988-02-08,1.5887,1.5929,1.5587,1.5587,1190046,0
1988-02-09,1.5632,1.61,1.5632,1.61,5296357,0
1988-02-10,1.61,1.6785,1.5929,1.6743,3400129,0
1988-02-11,1.683,1.683,1.6399,1.6571,3047044,0
1988-02-12,1.7258,1.7469,1.7126,1.743,5260861,0
1988-02-16,1.7258,1.7258,1.7126,1.7215,3138588,0
1988-02-17,1.7215,1.7344,1.6915,1.7086,2718236,0
1988-02-18,1.6956,1.7001,1.6874,1.7001,1145204,0
1988-02-19,1.6915,1.7215,1.6915,1.7126,2626697,0
1988-02-22,1.7126,1.7215,1.7001,1.7173,3499147,0
1988-02-23,1.7086,1.7173,1.6874,1.7173,1735560,0
1988-02-24,1.7215,1.7215,1.6915,1.7086,3510354,0
1988-02-25,1.7086,1.7515,1.6915,1.7173,3986742,0
1988-02-26,1.7126,1.7173,1.6874,1.7001,870585,0
1988-02-29,1.7086,1.7344,1.7001,1.7344,1907433,0
1988-03-01,1.7344,1.743,1.6915,1.7086,3282430,0
1988-03-02,1.7126,1.7215,1.6743,1.7086,1453462,0
1988-03-03,1.7001,1.7258,1.7001,1.7173,2258659,0
1988-03-04,1.6956,1.7814,1.6956,1.7642,5462625,0
1988-03-07,1.7642,1.7772,1.743,1.7557,2081179,0
1988-03-08,1.7557,1.7772,1.7557,1.7642,1406757,0
1988-03-09,1.76,1.7772,1.7298,1.7469,1724352,0
1988-03-10,1.7344,1.7344,1.6874,1.6915,3887734,0
1988-03-11,1.6956,1.7126,1.6658,1.7126,2482840,0
1988-03-14,1.7215,1.7258,1.6915,1.7258,2348330,0
1988-03-15,1.7173,1.7298,1.7086,1.7173,1477752,0
1988-03-16,1.7086,1.7469,1.7001,1.7344,1393684,0
1988-03-17,1.7344,1.7469,1.7173,1.7344,1417974,0
1988-03-18,1.7469,1.7515,1.7258,1.7515,4011032,0
1988-03-21,1.7469,1.7469,1.7086,1.7086,1496433,0
1988-03-22,1.7126,1.7173,1.6956,1.7126,1218069,0
1988-03-23,1.7001,1.743,1.7001,1.743,5412186,0
1988-03-24,1.7173,1.7173,1.6915,1.7086,1905564,0
1988-03-25,1.7557,1.76,1.7086,1.7258,5578455,0
1988-03-28,1.7086,1.7086,1.6915,1.7001,2260527,0
1988-03-29,1.7001,1.7086,1.6915,1.7001,3153530,0
1988-03-30,1.7001,1.7086,1.6658,1.6785,1858863,0
1988-03-31,1.6785,1.683,1.6399,1.683,2849011,0
1988-04-04,1.6743,1.6785,1.6229,1.6316,1281588,0
1988-04-05,1.6271,1.6571,1.61,1.61,3168472,0
1988-04-06,1.6229,1.683,1.6229,1.683,2015789,0
1988-04-07,1.683,1.6874,1.6743,1.6874,803329,0
1988-04-08,1.683,1.7001,1.683,1.6956,1741166,0
1988-04-11,1.6915,1.6956,1.6658,1.6915,3648602,0
1988-04-12,1.6915,1.6915,1.6614,1.6874,995753,0
1988-04-13,1.6785,1.6915,1.6487,1.6915,3472994,0
1988-04-14,1.6658,1.6743,1.5929,1.5929,2809781,0
1988-04-15,1.6058,1.61,1.5803,1.5929,2367020,0
1988-04-18,1.5929,1.6058,1.5632,1.5758,4532261,0
1988-04-19,1.5758,1.5974,1.5758,1.5758,3054516,0
1988-04-20,1.5844,1.6058,1.5844,1.5887,2335257,0
1988-04-21,1.5974,1.6058,1.5758,1.5803,3768170,0
1988-04-22,1.5887,1.6058,1.5803,1.5844,2692081,0
1988-04-25,1.6058,1.61,1.5887,1.5929,2630435,0
1988-04-26,1.5929,1.6145,1.5844,1.5974,2146567,0
1988-04-27,1.5929,1.6271,1.5929,1.6145,3394529,0
1988-04-28,1.6186,1.7173,1.6058,1.7173,17398583,0
1988-04-29,1.743,1.7515,1.7126,1.743,17407923,0
1988-05-02,1.7469,1.7515,1.7126,1.7258,3196499,0
1988-05-03,1.7258,1.7385,1.7258,1.7258,2327782,0
1988-05-04,1.7086,1.7126,1.6874,1.6874,4549077,0
1988-05-05,1.6785,1.6874,1.6702,1.6743,1984029,0
1988-05-06,1.6743,1.6915,1.6316,1.6443,2127885,0
1988-05-09,1.6229,1.6399,1.6229,1.6271,2585593,0
1988-05-10,1.6316,1.6743,1.6316,1.6743,3902682,0
1988-05-11,1.6531,1.6571,1.6399,1.6531,2466031,0
1988-05-12,1.6487,1.6531,1.6399,1.6531,1244225,0
1988-05-13,1.6571,1.683,1.6571,1.6702,4059610,0
1988-05-16,1.6785,1.6785,1.6531,1.6702,2755602,0
1988-05-17,1.683,1.6874,1.6571,1.6571,3310461,0
1988-05-18,1.6702,1.6702,1.61,1.6229,4655563,0
1988-05-19,1.6229,1.6316,1.6058,1.6229,3327268,0
1988-05-20,1.6316,1.6487,1.6271,1.6487,2820988,0
1988-05-23,1.6571,1.6571,1.6271,1.6399,3334744,0
1988-05-24,1.6229,1.6531,1.6229,1.6531,3624315,0
1988-05-25,1.6614,1.683,1.6487,1.6743,4195985,0
1988-05-26,1.6743,1.6785,1.6614,1.6702,1509506,0
1988-05-27,1.6614,1.6743,1.6571,1.6614,2708894,0
1988-05-31,1.6614,1.7385,1.6614,1.7344,4713475,0
1988-06-01,1.7385,1.7814,1.7215,1.7772,4866672,0
1988-06-02,1.7557,1.7814,1.743,1.7557,2940554,0
1988-06-03,1.7642,1.8116,1.7557,1.7814,4706005,0
1988-06-06,1.7814,1.7856,1.7684,1.7684,2236243,0
1988-06-07,1.7684,1.7728,1.743,1.7684,2832199,0
1988-06-08,1.7557,1.79,1.7385,1.7814,7441055,0
1988-06-09,1.7772,1.7814,1.7557,1.7684,1709410,0
1988-06-10,1.7642,1.7814,1.7642,1.7728,973336,0
1988-06-13,1.7642,1.7642,1.7385,1.7515,2639770,0
1988-06-14,1.7515,1.7772,1.7469,1.7557,2264263,0
1988-06-15,1.7642,1.7642,1.7258,1.743,3747618,0
1988-06-16,1.7215,1.7258,1.7001,1.7086,3198370,0
1988-06-17,1.7044,1.7385,1.7001,1.7385,4550948,0
1988-06-20,1.7173,1.7215,1.7086,1.7126,1535667,0
1988-06-21,1.7086,1.7258,1.7044,1.7258,1791607,0
1988-06-22,1.7385,1.7469,1.7344,1.7385,4216540,0
1988-06-23,1.7385,1.743,1.7215,1.7258,5696151,0
1988-06-24,1.7215,1.7344,1.7173,1.7173,1274118,0
1988-06-27,1.7126,1.7344,1.7126,1.7126,2370748,0
1988-06-28,1.7173,1.7344,1.7086,1.7344,1608525,0
1988-06-29,1.7215,1.7258,1.7086,1.7215,3220786,0
1988-06-30,1.7126,1.7344,1.7126,1.7344,2318438,0
1988-07-01,1.7344,1.7385,1.7126,1.7173,2723840,0
1988-07-05,1.7086,1.7385,1.7086,1.7385,2686474,0
1988-07-06,1.7385,1.7557,1.7215,1.7258,3293642,0
1988-07-07,1.7173,1.7258,1.6874,1.7044,2114807,0
1988-07-08,1.7044,1.7258,1.7044,1.7126,2253054,0
1988-07-11,1.7126,1.7344,1.7126,1.7126,1860726,0
1988-07-12,1.7126,1.7215,1.7001,1.7001,1098504,0
1988-07-13,1.6915,1.7001,1.6487,1.6743,2608010,0
1988-07-14,1.683,1.6915,1.6614,1.683,2565042,0
1988-07-15,1.6743,1.6874,1.6743,1.683,1836447,0
1988-07-18,1.6743,1.6743,1.6487,1.6571,11450219,0
1988-07-19,1.6571,1.6702,1.6316,1.6487,2817250,0
1988-07-20,1.6487,1.6702,1.6399,1.6702,3288037,0
1988-07-21,1.6571,1.7385,1.6571,1.6915,4365990,0
1988-07-22,1.6743,1.6915,1.6487,1.6743,2693952,0
1988-07-25,1.6702,1.6874,1.6702,1.683,1160155,0
1988-07-26,1.683,1.683,1.6614,1.6785,2923735,0
1988-07-27,1.6702,1.7001,1.6614,1.6614,2798571,0
1988-07-28,1.6531,1.7173,1.6531,1.7173,4216540,0
1988-07-29,1.7298,1.76,1.7001,1.7515,4989973,0
1988-08-01,1.7515,1.7515,1.7173,1.7469,1201256,0
1988-08-02,1.743,1.7515,1.7086,1.7086,2275469,0
1988-08-03,1.7086,1.7344,1.7044,1.7298,2972315,0
1988-08-04,1.743,1.7469,1.7298,1.7344,2800438,0
1988-08-05,1.7215,1.743,1.7173,1.7344,823879,0
1988-08-08,1.7215,1.7344,1.7173,1.7173,2155903,0
1988-08-09,1.7215,1.7215,1.6915,1.7086,2053161,0
1988-08-10,1.7126,1.7126,1.683,1.6874,2004581,0
1988-08-11,1.6785,1.6785,1.6531,1.6743,1606654,0
1988-08-12,1.6785,1.7044,1.6743,1.6874,1246090,0
1988-08-15,1.6785,1.683,1.6702,1.6743,846297,0
1988-08-16,1.6614,1.7344,1.6571,1.7044,2766813,0
1988-08-17,1.7044,1.7173,1.683,1.7173,2097998,0
1988-08-18,1.7173,1.7385,1.7086,1.7215,4588311,0
1988-08-19,1.7215,1.7215,1.6874,1.6874,3355292,0
1988-08-22,1.6874,1.6874,1.6443,1.6487,2370748,0
1988-08-23,1.6487,1.6743,1.6399,1.6571,4138072,0
1988-08-24,1.6571,1.683,1.6571,1.6702,3041439,0
1988-08-25,1.6614,1.6702,1.6531,1.6614,2482840,0
1988-08-26,1.6614,1.6874,1.6614,1.6743,2692081,0
1988-08-29,1.6785,1.7173,1.6785,1.7126,3295508,0
1988-08-30,1.7126,1.7215,1.7044,1.7126,2118545,0
1988-08-31,1.7173,1.7173,1.7001,1.7001,1987772,0
1988-09-01,1.6874,1.6874,1.6702,1.6743,2150303,0
1988-09-02,1.6915,1.7086,1.683,1.7086,1703800,0
1988-09-06,1.7086,1.76,1.7086,1.7469,3349690,0
1988-09-07,1.7684,1.79,1.7642,1.7728,2368885,0
1988-09-08,1.7684,1.7728,1.7469,1.7684,1498298,0
1988-09-09,1.76,1.76,1.7344,1.7385,2269867,0
1988-09-12,1.76,1.7985,1.743,1.79,11115810,0
1988-09-13,1.7772,1.8498,1.7728,1.8028,15293114,0
1988-09-14,1.8371,1.8498,1.807,1.8116,9867855,0
1988-09-15,1.8242,1.8242,1.79,1.79,3652331,0
1988-09-16,1.76,1.7684,1.7469,1.7642,5630767,0
1988-09-19,1.743,1.743,1.7126,1.7126,3144189,0
1988-09-20,1.7298,1.7344,1.7173,1.7298,3385184,0
1988-09-21,1.7344,1.7642,1.7344,1.76,2802305,0
1988-09-22,1.7684,1.7814,1.7298,1.7385,3181551,0
1988-09-23,1.743,1.7684,1.7385,1.76,2118545,0
1988-09-26,1.76,1.7642,1.7515,1.76,960260,0
1988-09-27,1.7469,1.7684,1.7469,1.7642,1528192,0
1988-09-28,1.7515,1.7684,1.7515,1.76,1104108,0
1988-09-29,1.7684,1.7985,1.7642,1.7985,6307059,0
1988-09-30,1.79,1.8116,1.7814,1.7944,3166604,0
1988-10-03,1.7814,1.7814,1.7642,1.7772,3351560,0
1988-10-04,1.79,1.8116,1.79,1.8116,4760180,0
1988-10-05,1.8028,1.8714,1.8028,1.867,12270364,0
1988-10-06,1.8584,1.8841,1.8411,1.8498,5188003,0
1988-10-07,1.8584,1.9314,1.8584,1.9185,9057052,0
1988-10-10,1.9185,1.9185,1.8841,1.8884,2989130,0
1988-10-11,1.8801,1.8801,1.8498,1.8629,4689195,0
1988-10-12,1.8371,1.8498,1.7985,1.8028,5978251,0
1988-10-13,1.79,1.8286,1.79,1.807,6594755,0
1988-10-14,1.8199,1.8498,1.8116,1.8116,4169830,0
1988-10-17,1.8199,1.8286,1.8028,1.8199,10581507,0
1988-10-18,1.8498,1.897,1.8498,1.897,7325226,0
1988-10-19,1.897,1.9356,1.8543,1.8841,5537356,0
1988-10-20,1.8928,1.9954,1.8928,1.9738,8515275,0
1988-10-21,1.97,1.97,1.9268,1.9657,8653519,0
1988-10-24,1.9657,1.9657,1.9268,1.9399,4956343,0
1988-10-25,1.9268,1.9441,1.9185,1.9268,2974180,0
1988-10-26,1.9268,1.9356,1.8928,1.8928,3114297,0
1988-10-27,1.8543,1.8714,1.8328,1.867,5135691,0
1988-10-28,1.8714,1.8841,1.8498,1.8543,1748637,0
1988-10-31,1.8411,1.867,1.8328,1.8543,3855972,0
1988-11-01,1.8629,1.867,1.8371,1.8411,2432398,0
1988-11-02,1.8371,1.8629,1.8371,1.8543,4642488,0
1988-11-03,1.8543,1.8884,1.8543,1.8714,3342214,0
1988-11-04,1.8584,1.8884,1.8543,1.8543,3411340,0
1988-11-07,1.8371,1.8498,1.8028,1.8028,2708894,0
1988-11-08,1.8286,1.8543,1.8242,1.8411,3766296,0
1988-11-09,1.8543,1.867,1.8411,1.8543,2628565,0
1988-11-10,1.8543,1.8584,1.8242,1.8371,3299251,0
1988-11-11,1.8242,1.8286,1.7944,1.7944,2811645,0
1988-11-14,1.8028,1.8028,1.7469,1.7642,5184265,0
1988-11-15,1.7684,1.7814,1.7642,1.7728,1864471,0
1988-11-16,1.7728,1.7772,1.7001,1.7001,2761201,0
1988-11-17,1.7215,1.7298,1.7126,1.7126,2581858,0
1988-11-18,1.7173,1.7385,1.7173,1.7385,3209573,0
1988-11-21,1.7298,1.7385,1.7126,1.7215,2097998,0
1988-11-22,1.7215,1.7469,1.7126,1.743,3114297,0
1988-11-23,1.7298,1.7557,1.7215,1.7385,2163380,0
1988-11-25,1.7298,1.7385,1.7173,1.7215,881795,0
1988-11-28,1.7173,1.7515,1.7173,1.743,1440385,0
1988-11-29,1.7298,1.7469,1.7215,1.743,2314703,0
1988-11-30,1.7515,1.7814,1.7298,1.7684,4431380,0
1988-12-01,1.7772,1.7944,1.7684,1.7814,2548229,0
1988-12-02,1.7728,1.7856,1.7684,1.7814,2267999,0
1988-12-05,1.7944,1.8328,1.7814,1.8328,4061475,0
1988-12-06,1.8286,1.8498,1.8286,1.8411,3048910,0
1988-12-07,1.8371,1.8498,1.8242,1.8411,2040080,0
1988-12-08,1.8286,1.8371,1.8242,1.8328,1526320,0
1988-12-09,1.8242,1.8584,1.8242,1.8328,1309611,0
1988-12-12,1.8286,1.8801,1.8286,1.8543,2759334,0
1988-12-13,1.8498,1.867,1.8371,1.867,1584238,0
1988-12-14,1.8543,1.8543,1.8371,1.8371,1214333,0
1988-12-15,1.8371,1.8498,1.8155,1.8328,1341368,0
1988-12-16,1.8411,1.8584,1.8328,1.8411,3155400,0
1988-12-19,1.8411,1.867,1.8371,1.867,1502036,0
1988-12-20,1.8841,1.8841,1.8411,1.8411,2482840,0
1988-12-21,1.8371,1.8411,1.8242,1.8286,2325913,0
1988-12-22,1.8328,1.8328,1.8155,1.8242,1761717,0
1988-12-23,1.8286,1.8371,1.8155,1.8371,1567421,0
1988-12-27,1.8543,1.8584,1.8371,1.8371,1535667,0
1988-12-28,1.8411,1.867,1.8411,1.8543,2367020,0
1988-12-29,1.8411,1.8801,1.8411,1.867,1989638,0
1988-12-30,1.867,1.8928,1.8498,1.8928,2718236,0
1989-01-03,1.8884,1.8884,1.7944,1.8242,9507290,0
1989-01-04,1.8286,1.8584,1.8116,1.8584,3501015,0
1989-01-05,1.8543,1.8584,1.8328,1.8371,1744902,0
1989-01-06,1.8411,1.8498,1.8116,1.8116,1322689,0
1989-01-09,1.7985,1.807,1.7814,1.807,6916091,0
1989-01-10,1.8155,1.8242,1.7944,1.807,3592555,0
1989-01-11,1.807,1.8155,1.7985,1.8116,2310970,0
1989-01-12,1.8155,1.8371,1.7985,1.8328,4506108,0
1989-01-13,1.8242,1.8543,1.8242,1.8328,2325913,0
1989-01-16,1.8328,1.8714,1.8328,1.867,3502881,0
1989-01-17,1.8543,1.8629,1.8411,1.8498,4123125,0
1989-01-18,1.8543,1.8841,1.8371,1.8841,12023762,0
1989-01-19,1.8841,1.8841,1.867,1.8714,2398772,0
1989-01-20,1.867,1.8714,1.8458,1.8543,1432912,0
1989-01-23,1.8543,1.8629,1.8328,1.8411,1221802,0
1989-01-24,1.8371,1.8801,1.8371,1.8714,1959743,0
1989-01-25,1.8629,1.8629,1.8286,1.8328,2649113,0
1989-01-26,1.8371,1.8714,1.8286,1.8629,3342214,0
1989-01-27,1.8714,1.8928,1.8584,1.8801,7833378,0
1989-01-30,1.867,1.8714,1.8584,1.8714,1679514,0
1989-01-31,1.8841,1.9013,1.8543,1.897,3908284,0
1989-02-01,1.8841,1.9013,1.8714,1.8928,8001513,0
1989-02-02,1.9013,1.9013,1.8841,1.897,2189532,0
1989-02-03,1.8884,1.9013,1.8884,1.8928,1150811,0
1989-02-06,1.897,1.9227,1.8884,1.9143,6236068,0
1989-02-07,1.9099,1.9227,1.9099,1.9227,4550948,0
1989-02-08,1.9227,1.9227,1.9013,1.9099,2133491,0
1989-02-09,1.897,1.9185,1.8928,1.8928,6310790,0
1989-02-10,1.867,1.8884,1.8371,1.8458,2161510,0
1989-02-13,1.8371,1.8458,1.8328,1.8411,2540756,0
1989-02-14,1.8458,1.8714,1.8411,1.8458,3852236,0
1989-02-15,1.8411,1.8584,1.8411,1.8458,1896226,0
1989-02-16,1.8458,1.8714,1.8458,1.8584,5991328,0
1989-02-17,1.8584,1.8841,1.8584,1.8841,3557058,0
1989-02-21,1.8841,1.8841,1.8584,1.8629,1787874,0
1989-02-22,1.8584,1.867,1.8286,1.8328,3848500,0
1989-02-23,1.8328,1.8584,1.8286,1.8584,1700064,0
1989-02-24,1.8458,1.8629,1.8155,1.8155,2852747,0
1989-02-27,1.807,1.8116,1.79,1.807,1885018,0
1989-02-28,1.8116,1.8155,1.8028,1.807,4298738,0
1989-03-01,1.807,1.8328,1.7985,1.7985,4541603,0
1989-03-02,1.8028,1.8286,1.7985,1.8199,2028869,0
1989-03-03,1.8199,1.8286,1.8028,1.8028,1027510,0
1989-03-06,1.8116,1.8629,1.8116,1.8584,2409984,0
1989-03-07,1.8458,1.8584,1.8371,1.8371,1892490,0
1989-03-08,1.8371,1.8841,1.8328,1.8629,2843405,0
1989-03-09,1.8543,1.8801,1.8543,1.8714,1247959,0
1989-03-10,1.8629,1.8801,1.8543,1.8714,5606479,0
1989-03-13,1.8714,1.897,1.8714,1.8884,1638410,0
1989-03-14,1.8884,1.8928,1.8801,1.8841,2492182,0
1989-03-15,1.8841,1.8884,1.8714,1.8801,3103083,0
1989-03-16,1.8801,1.9099,1.8801,1.9099,5212290,0
1989-03-17,1.8884,1.8928,1.8714,1.8884,5587795,0
1989-03-20,1.8841,1.8841,1.867,1.8801,3878390,0
1989-03-21,1.8841,1.897,1.8801,1.897,3659811,0
1989-03-22,1.8884,1.8928,1.8841,1.8884,3409473,0
1989-03-23,1.8841,1.897,1.867,1.8801,2154037,0
1989-03-27,1.8841,1.9013,1.8801,1.8928,2744391,0
1989-03-28,1.8884,1.897,1.8841,1.8884,2665925,0
1989-03-29,1.8841,1.897,1.8841,1.8884,4141810,0
1989-03-30,1.897,1.9527,1.897,1.9356,8111744,0
1989-03-31,1.9486,1.9527,1.9356,1.9441,7732492,0
1989-04-03,1.9441,1.9486,1.9268,1.9441,4057741,0
1989-04-04,1.9356,1.9657,1.9356,1.9441,6508817,0
1989-04-05,1.9441,1.957,1.9441,1.9527,4218402,0
1989-04-06,1.9356,1.9399,1.9185,1.9185,1382470,0
1989-04-07,1.9013,1.9185,1.8928,1.9185,3388924,0
1989-04-10,1.9099,1.9527,1.9013,1.9527,4745242,0
1989-04-11,1.957,2.0042,1.9527,1.9954,7917447,0
1989-04-12,1.9954,2.0083,1.9657,1.9657,4141810,0
1989-04-13,1.9657,1.9738,1.9185,1.9356,2380095,0
1989-04-14,1.9657,1.97,1.9441,1.97,2972315,0
1989-04-17,1.9657,1.9954,1.9657,1.9827,3054516,0
1989-04-18,2.0083,2.0213,1.9912,1.9997,14020869,0
1989-04-19,1.9954,2.0042,1.9827,1.9827,2987256,0
1989-04-20,1.9954,2.0042,1.9486,1.97,3829814,0
1989-04-21,1.9657,1.9954,1.9657,1.9784,4621934,0
1989-04-24,1.9827,1.9827,1.9738,1.9784,3831682,0
1989-04-25,1.9954,2.0168,1.9912,1.9997,6247270,0
1989-04-26,1.9954,2.0042,1.9912,1.9997,3177811,0
1989-04-27,1.9997,2.0468,1.9954,2.0297,4950741,0
1989-04-28,2.0341,2.0598,2.0297,2.0297,4909640,0
1989-05-01,2.0168,2.0168,1.9954,2.0083,4472475,0
1989-05-02,2.0083,2.0213,1.9912,1.9954,2566911,0
1989-05-03,1.9997,2.0384,1.9997,2.0297,5202949,0
1989-05-04,2.0213,2.0468,2.0213,2.0384,3450568,0
1989-05-05,2.0384,2.0768,2.0341,2.0341,7168302,0
1989-05-08,2.0341,2.0341,2.0042,2.0213,4158618,0
1989-05-09,2.0168,2.0254,2.0042,2.0083,4494895,0
1989-05-10,2.0083,2.0168,1.9954,2.0083,3112427,0
1989-05-11,2.0042,2.0297,2.0042,2.0254,3689704,0
1989-05-12,2.0554,2.0768,2.0511,2.0725,14801775,0
1989-05-15,2.0813,2.0985,2.0768,2.0985,7263578,0
1989-05-16,2.0896,2.0985,2.0813,2.0813,6684434,0
1989-05-17,2.0896,2.1238,2.0813,2.1112,3444968,0
1989-05-18,2.1155,2.1155,2.1024,2.1067,3265622,0
1989-05-19,2.1112,2.1497,2.1112,2.141,6008141,0
1989-05-22,2.158,2.158,2.1283,2.1326,5122616,0
1989-05-23,2.1112,2.1283,2.064,2.0725,4373468,0
1989-05-24,2.0725,2.0985,2.0725,2.0985,3558930,0
1989-05-25,2.0853,2.1112,2.0813,2.0896,1875682,0
1989-05-26,2.1024,2.1283,2.1024,2.1067,2585593,0
1989-05-30,2.1112,2.1112,2.064,2.0725,4265110,0
1989-05-31,2.0725,2.0813,2.0468,2.0725,2352068,0
1989-06-01,2.0813,2.0813,2.0554,2.0554,2826597,0
1989-06-02,2.0768,2.1155,2.0725,2.1155,3482330,0
1989-06-05,2.1155,2.1326,2.064,2.0725,2830327,0
1989-06-06,2.0985,2.1326,2.0813,2.1112,4593919,0
1989-06-07,2.1067,2.1238,2.1024,2.1067,2267999,0
1989-06-08,2.1067,2.1067,2.0985,2.1067,2596801,0
1989-06-09,2.0896,2.1067,2.0768,2.0896,2961099,0
1989-06-12,2.0768,2.1155,2.064,2.1155,5688679,0
1989-06-13,2.0853,2.0985,2.0554,2.064,6062323,0
1989-06-14,2.0768,2.0813,2.0297,2.0297,4569623,0
1989-06-15,2.0341,2.0384,2.0297,2.0384,2772413,0
1989-06-16,2.0213,2.0384,2.0213,2.0384,3637393,0
1989-06-19,2.0384,2.0853,2.0297,2.0813,2479111,0
1989-06-20,2.0853,2.0985,2.0813,2.0896,4887222,0
1989-06-21,2.1067,2.1112,2.0896,2.0985,4405225,0
1989-06-22,2.0985,2.0985,2.0768,2.0896,3306721,0
1989-06-23,2.0853,2.1368,2.0853,2.1368,3734540,0
1989-06-26,2.1368,2.1795,2.1283,2.1541,6245405,0
1989-06-27,2.1752,2.1882,2.1625,2.1795,3170339,0
1989-06-28,2.1882,2.1882,2.158,2.167,4110045,0
1989-06-29,2.1368,2.141,2.1067,2.1283,4313687,0
1989-06-30,2.1238,2.1238,2.064,2.1112,3366503,0
1989-07-03,2.1024,2.1112,2.0853,2.1024,4304345,0
1989-07-05,2.0985,2.1067,2.0896,2.1024,2432398,0
1989-07-06,2.1024,2.1283,2.1024,2.1283,2114807,0
1989-07-07,2.1283,2.1368,2.1067,2.1326,3758826,0
1989-07-10,2.1368,2.158,2.1326,2.1497,2602411,0
1989-07-11,2.167,2.167,2.141,2.1497,4276317,0
1989-07-12,2.1497,2.1625,2.1368,2.1625,1653362,0
1989-07-13,2.1541,2.167,2.1497,2.167,4138072,0
1989-07-14,2.1795,2.2055,2.1752,2.2012,5318776,0
1989-07-17,2.2095,2.2309,2.2012,2.2226,2374484,0
1989-07-18,2.2184,2.2309,2.2095,2.2309,2523944,0
1989-07-19,2.2398,2.2479,2.1882,2.1966,3854104,0
1989-07-20,2.2226,2.2867,2.2136,2.2737,7663372,0
1989-07-21,2.2697,2.2952,2.2697,2.2952,5684944,0
1989-07-24,2.2952,2.2952,2.2398,2.2398,4160489,0
1989-07-25,2.2609,2.3126,2.2609,2.2867,5087120,0
1989-07-26,2.3078,2.3896,2.2867,2.3766,7239289,0
1989-07-27,2.3766,2.4321,2.3766,2.4321,8590000,0
1989-07-28,2.4367,2.441,2.4066,2.4108,7267310,0
1989-07-31,2.4149,2.4149,2.3896,2.4066,2202613,0
1989-08-01,2.3978,2.4108,2.3724,2.3853,4119391,0
1989-08-02,2.3766,2.4066,2.3724,2.3853,5315040,0
1989-08-03,2.3724,2.3936,2.3724,2.3766,2475369,0
1989-08-04,2.3682,2.3724,2.3338,2.3468,4216540,0
1989-08-07,2.3468,2.3593,2.3422,2.3468,5470100,0
1989-08-08,2.3638,2.3638,2.3422,2.351,2445481,0
1989-08-09,2.3468,2.3766,2.3381,2.3381,2060625,0
1989-08-10,2.3381,2.3896,2.3381,2.3896,6180014,0
1989-08-11,2.4195,2.4367,2.3682,2.3853,5206683,0
1989-08-14,2.3766,2.4066,2.3724,2.3896,2329651,0
1989-08-15,2.3766,2.3978,2.3766,2.3853,2331519,0
1989-08-16,2.3936,2.3978,2.3766,2.3896,2154037,0
1989-08-17,2.3896,2.3896,2.3682,2.3724,3614973,0
1989-08-18,2.3638,2.3766,2.3593,2.3724,3230124,0
1989-08-21,2.3638,2.3766,2.3468,2.3468,2619223,0
1989-08-22,2.3381,2.3422,2.3078,2.3209,3026485,0
1989-08-23,2.3126,2.3638,2.3126,2.3638,4474351,0
1989-08-24,2.3766,2.441,2.3766,2.4367,4506108,0
1989-08-25,2.4493,2.4623,2.4321,2.4321,2781758,0
1989-08-28,2.4195,2.4664,2.4195,2.4493,6407939,0
1989-08-29,2.4493,2.4581,2.441,2.4451,4033452,0
1989-08-30,2.441,2.4493,2.4321,2.4321,2032607,0
1989-08-31,2.4367,2.441,2.4321,2.4367,795860,0
1989-09-01,2.4321,2.4451,2.4321,2.4367,2787358,0
1989-09-05,2.4321,2.4367,2.4108,2.4321,2882639,0
1989-09-06,2.4321,2.4367,2.4195,2.4237,4188514,0
1989-09-07,2.4367,2.4664,2.4321,2.441,6196831,0
1989-09-08,2.4493,2.4664,2.4451,2.4581,3118030,0
1989-09-11,2.4451,2.4581,2.441,2.4493,3426284,0
1989-09-12,2.4623,2.4881,2.4623,2.4709,3654207,0
1989-09-13,2.4709,2.4836,2.4149,2.4149,4388410,0
1989-09-14,2.4237,2.4237,2.4108,2.4108,2854614,0
1989-09-15,2.4195,2.4237,2.3853,2.4108,4216540,0
1989-09-18,2.3978,2.4149,2.3978,2.4108,3106825,0
1989-09-19,2.3978,2.4321,2.3978,2.4237,4375330,0
1989-09-20,2.4195,2.4321,2.4149,2.4149,2488444,0
1989-09-21,2.4149,2.4237,2.3936,2.4237,1849520,0
1989-09-22,2.3853,2.3936,2.3853,2.3896,1871941,0
1989-09-25,2.3896,2.4066,2.3853,2.3936,2643507,0
1989-09-26,2.4066,2.441,2.4066,2.4195,3517827,0
1989-09-27,2.4321,2.4709,2.4237,2.4709,5262731,0
1989-09-28,2.4922,2.5093,2.4836,2.5093,5981989,0
1989-09-29,2.5093,2.5093,2.4623,2.4836,2350203,0
1989-10-02,2.4836,2.4836,2.4664,2.4753,1907433,0
1989-10-03,2.4922,2.5733,2.4836,2.5733,6531240,0
1989-10-04,2.5733,2.6551,2.5695,2.6378,8276145,0
1989-10-05,2.6463,2.6506,2.6249,2.6378,5365487,0
1989-10-06,2.6422,2.6634,2.6293,2.6293,6906748,0
1989-10-09,2.6378,2.6378,2.6206,2.6378,1806552,0
1989-10-10,2.6422,2.6506,2.6378,2.6463,3359031,0
1989-10-11,2.6463,2.6506,2.6206,2.6293,3237593,0
1989-10-12,2.6293,2.6551,2.6249,2.6378,5193605,0
1989-10-13,2.6249,2.6293,2.3978,2.4108,7383143,0
1989-10-16,2.3766,2.5437,2.3766,2.5437,13338975,0
1989-10-17,2.5222,2.5437,2.4623,2.5264,5658789,0
1989-10-18,2.518,2.6506,2.5137,2.595,6213645,0
1989-10-19,2.6121,2.6804,2.6121,2.6551,9001004,0
1989-10-20,2.6551,2.6721,2.6249,2.6551,7000159,0
1989-10-23,2.6463,2.6551,2.6121,2.6249,4513579,0
1989-10-24,2.6121,2.6249,2.5608,2.6249,7248629,0
1989-10-25,2.6336,2.6336,2.595,2.6077,2779888,0
1989-10-26,2.5993,2.5993,2.5137,2.5479,7185112,0
1989-10-27,2.5522,2.5564,2.4881,2.4922,2940554,0
1989-10-30,2.5052,2.5264,2.5052,2.5052,2411852,0
1989-10-31,2.5222,2.5564,2.5093,2.5564,4113782,0
1989-11-01,2.5564,2.5651,2.5392,2.5608,1621601,0
1989-11-02,2.5522,2.5522,2.5052,2.5222,1993374,0
1989-11-03,2.5222,2.5392,2.5222,2.5308,1791607,0
1989-11-06,2.5137,2.5222,2.4881,2.4922,2094251,0
1989-11-07,2.4881,2.4922,2.4794,2.4881,2650981,0
1989-11-08,2.4922,2.5392,2.4922,2.5137,3011544,0
1989-11-09,2.5222,2.5222,2.4581,2.4581,2884510,0
1989-11-10,2.4623,2.4794,2.4623,2.4753,1630943,0
1989-11-13,2.4794,2.5052,2.4664,2.5006,1961618,0
1989-11-14,2.5093,2.5564,2.5093,2.5308,2763072,0
1989-11-15,2.5522,2.5651,2.5352,2.5564,3340349,0
1989-11-16,2.5651,2.5651,2.5392,2.5608,1969088,0
1989-11-17,2.5564,2.5608,2.5392,2.5392,1733691,0
1989-11-20,2.5308,2.5352,2.5052,2.5222,1253568,0
1989-11-21,2.5222,2.5308,2.5006,2.5093,1574897,0
1989-11-22,2.5052,2.5522,2.5006,2.5522,2030735,0
1989-11-24,2.5564,2.6121,2.5564,2.6121,1700064,0
1989-11-27,2.6121,2.6206,2.5822,2.6036,3665413,0
1989-11-28,2.6077,2.6249,2.5865,2.5865,2017653,0
1989-11-29,2.5779,2.5993,2.5733,2.5733,1894358,0
1989-11-30,2.5779,2.5779,2.5608,2.5608,3684094,0
1989-12-01,2.5733,2.6121,2.5733,2.6121,4108179,0
1989-12-04,2.6121,2.6206,2.6036,2.6077,3200230,0
1989-12-05,2.6121,2.6121,2.5733,2.5779,2234372,0
1989-12-06,2.595,2.6077,2.5779,2.5779,1800944,0
1989-12-07,2.5779,2.5865,2.5733,2.5733,2361411,0
1989-12-08,2.5865,2.595,2.5822,2.595,1249831,0
1989-12-11,2.595,2.595,2.5779,2.5865,3347820,0
1989-12-12,2.5822,2.6249,2.5822,2.6249,3558930,0
1989-12-13,2.6506,2.6936,2.6378,2.6634,5520541,0
1989-12-14,2.6634,2.6765,2.6121,2.6551,4597649,0
1989-12-15,2.6634,2.6634,2.6293,2.6593,4771395,0
1989-12-18,2.6593,2.6804,2.6036,2.6293,6972138,0
1989-12-19,2.6077,2.6121,2.5522,2.5522,9047709,0
1989-12-20,2.5522,2.5608,2.5308,2.5479,5356138,0
1989-12-21,2.5392,2.5392,2.5137,2.5137,3288037,0
1989-12-22,2.5052,2.5564,2.5052,2.5522,3368373,0
1989-12-26,2.5522,2.5608,2.5392,2.5522,1903701,0
1989-12-27,2.5479,2.5564,2.5392,2.5522,1722485,0
1989-12-28,2.5564,2.5733,2.5479,2.5733,2976048,0
1989-12-29,2.5733,2.6336,2.5733,2.6336,4175436,0
1990-01-02,2.6336,2.6506,2.6036,2.6463,2359542,0
1990-01-03,2.6551,2.6551,2.6249,2.6336,2703289,0
1990-01-04,2.6249,2.6249,2.5779,2.6077,3336610,0
1990-01-05,2.5822,2.5865,2.5137,2.5222,4588311,0
1990-01-08,2.5137,2.5308,2.4881,2.5264,3116164,0
1990-01-09,2.5352,2.5822,2.5308,2.5564,5131958,0
1990-01-10,2.5564,2.5651,2.5222,2.5479,2342732,0
1990-01-11,2.5608,2.595,2.5564,2.5822,4042793,0
1990-01-12,2.5522,2.5608,2.5352,2.5479,5100195,0
1990-01-15,2.5222,2.5733,2.5137,2.5733,2865824,0
1990-01-16,2.5308,2.5479,2.5264,2.5352,5214158,0
1990-01-17,2.5392,2.5479,2.5093,2.5264,2630435,0
1990-01-18,2.5137,2.5264,2.4922,2.5264,3833557,0
1990-01-19,2.518,2.5437,2.5137,2.5437,2742526,0
1990-01-22,2.5352,2.5437,2.4664,2.4664,3672891,0
1990-01-23,2.4709,2.4881,2.4237,2.428,3622445,0
1990-01-24,2.3724,2.3978,2.351,2.3896,12989621,0
1990-01-25,2.4066,2.4066,2.3078,2.3078,4195985,0
1990-01-26,2.3296,2.3468,2.2609,2.2781,6914221,0
1990-01-29,2.2653,2.2867,2.2266,2.2609,4100702,0
1990-01-30,2.2479,2.2568,2.2055,2.2226,3656079,0
1990-01-31,2.2136,2.2824,2.2136,2.2737,3770034,0
1990-02-01,2.2737,2.3209,2.2737,2.2997,4379069,0
1990-02-02,2.2997,2.3593,2.2997,2.3552,2370748,0
1990-02-05,2.3552,2.3766,2.351,2.3766,2733184,0
1990-02-06,2.3682,2.3807,2.3682,2.3766,5554171,0
1990-02-07,2.3724,2.4066,2.351,2.4066,4259507,0
1990-02-08,2.4066,2.4753,2.4066,2.4493,5122616,0
1990-02-09,2.4493,2.4664,2.4367,2.4664,2873296,0
1990-02-12,2.4537,2.4623,2.3978,2.3978,2591201,0
1990-02-13,2.3978,2.4024,2.3682,2.3766,1432912,0
1990-02-14,2.3682,2.3936,2.3296,2.3552,2198875,0
1990-02-15,2.351,2.3896,2.351,2.3807,2432398,0
1990-02-16,2.3978,2.3978,2.351,2.351,2714504,0
1990-02-20,2.3468,2.351,2.2997,2.3209,1834580,0
1990-02-21,2.3037,2.3422,2.2952,2.3422,3850371,0
1990-02-22,2.351,2.3682,2.3251,2.3251,3032097,0
1990-02-23,2.3078,2.3078,2.2867,2.3078,3260012,0
1990-02-26,2.2867,2.3209,2.2867,2.3126,3742011,0
1990-02-27,2.3422,2.3807,2.3296,2.3552,2792964,0
1990-02-28,2.3468,2.3766,2.3468,2.3724,1440385,0
1990-03-01,2.3766,2.3807,2.3296,2.3296,2561310,0
1990-03-02,2.3338,2.3422,2.2653,2.3209,4468742,0
1990-03-05,2.3126,2.3209,2.2952,2.2952,3441231,0
1990-03-06,2.2997,2.3251,2.2952,2.3209,4793808,0
1990-03-07,2.3422,2.3978,2.3422,2.3978,6906748,0
1990-03-08,2.4237,2.4753,2.4149,2.4623,5236574,0
1990-03-09,2.4709,2.4709,2.4237,2.4237,5641977,0
1990-03-12,2.4367,2.4664,2.4237,2.4623,1655230,0
1990-03-13,2.4493,2.4493,2.4237,2.441,2310970,0
1990-03-14,2.441,2.4493,2.4367,2.4493,1574897,0
1990-03-15,2.4623,2.5093,2.4493,2.5093,2281075,0
1990-03-16,2.518,2.5437,2.5093,2.5222,4627545,0
1990-03-19,2.4965,2.5352,2.4881,2.5352,5210423,0
1990-03-20,2.5137,2.5437,2.4922,2.4965,2832199,0
1990-03-21,2.4922,2.5352,2.4922,2.5137,1287193,0
1990-03-22,2.5006,2.518,2.428,2.4451,3807402,0
1990-03-23,2.4493,2.4664,2.4451,2.4623,3198370,0
1990-03-26,2.4493,2.4623,2.441,2.4451,1791607,0
1990-03-27,2.428,2.4537,2.4237,2.4537,1518849,0
1990-03-28,2.4451,2.4881,2.4451,2.4753,997620,0
1990-03-29,2.4664,2.4881,2.4664,2.4836,1645885,0
1990-03-30,2.4709,2.4881,2.4537,2.4881,1143343,0
1990-04-02,2.4753,2.4753,2.4493,2.4664,1350713,0
1990-04-03,2.4623,2.4881,2.4623,2.4836,3355292,0
1990-04-04,2.4664,2.4709,2.4195,2.441,4588311,0
1990-04-05,2.4493,2.4493,2.4367,2.4451,2038211,0
1990-04-06,2.4451,2.4451,2.3896,2.3936,2262394,0
1990-04-09,2.3936,2.3978,2.3552,2.3978,4300604,0
1990-04-10,2.4149,2.4149,2.3978,2.4066,2174588,0
1990-04-11,2.3936,2.3978,2.3766,2.3807,4367862,0
1990-04-12,2.3724,2.4367,2.3724,2.428,3667283,0
1990-04-16,2.428,2.4537,2.428,2.441,3629922,0
1990-04-17,2.4195,2.4367,2.3978,2.4195,3136717,0
1990-04-18,2.4195,2.4195,2.3682,2.3766,3282430,0
1990-04-19,2.3807,2.4066,2.3766,2.3853,3723336,0
1990-04-20,2.4149,2.4149,2.3853,2.4066,6024955,0
1990-04-23,2.3978,2.3978,2.3638,2.3638,1677649,0
1990-04-24,2.3638,2.3853,2.3638,2.3766,2015789,0
1990-04-25,2.3766,2.3896,2.3766,2.3853,3768170,0
1990-04-26,2.4024,2.4108,2.3807,2.4066,2740658,0
1990-04-27,2.4024,2.4108,2.3853,2.3978,2921872,0
1990-04-30,2.3853,2.3853,2.3638,2.3766,1474012,0
1990-05-01,2.3896,2.4024,2.3593,2.3638,4765791,0
1990-05-02,2.3766,2.3807,2.3593,2.3766,2757471,0
1990-05-03,2.3807,2.4149,2.3807,2.4149,5322516,0
1990-05-04,2.4451,2.4493,2.428,2.4493,2529548,0
1990-05-07,2.4493,2.5006,2.4493,2.4965,4855465,0
1990-05-08,2.4836,2.4922,2.4753,2.4836,2628565,0
1990-05-09,2.4753,2.4965,2.4709,2.4965,3601897,0
1990-05-10,2.5006,2.5479,2.4965,2.5392,5034810,0
1990-05-11,2.5695,2.595,2.5479,2.5865,11257796,0
1990-05-14,2.5906,2.6293,2.5695,2.6036,7584909,0
1990-05-15,2.5906,2.6077,2.5733,2.5733,3747618,0
1990-05-16,2.5695,2.5865,2.5651,2.5865,2792964,0
1990-05-17,2.5865,2.6077,2.5733,2.595,5275811,0
1990-05-18,2.6036,2.6121,2.595,2.6036,5021728,0
1990-05-21,2.6077,2.6551,2.5822,2.6551,5509337,0
1990-05-22,2.6976,2.6976,2.6506,2.6678,7689529,0
1990-05-23,2.6804,2.6892,2.6551,2.6892,3108692,0
1990-05-24,2.6804,2.685,2.6593,2.6765,2727578,0
1990-05-25,2.6634,2.6765,2.6336,2.6551,3142319,0
1990-05-29,2.6593,2.6678,2.6422,2.6593,3052645,0
1990-05-30,2.6765,2.7063,2.6765,2.6892,2942422,0
1990-05-31,2.6765,2.7534,2.6765,2.7235,6314531,0
1990-06-01,2.7363,2.7578,2.732,2.7449,6648940,0
1990-06-04,2.7665,2.7705,2.7277,2.7665,4739634,0
1990-06-05,2.7578,2.7705,2.7277,2.7363,5247783,0
1990-06-06,2.7363,2.7363,2.6976,2.7191,3721465,0
1990-06-07,2.7191,2.7277,2.6765,2.685,2501522,0
1990-06-08,2.6765,2.685,2.6378,2.6378,2682745,0
1990-06-11,2.6506,2.6678,2.6378,2.6634,1918642,0
1990-06-12,2.6678,2.7235,2.6634,2.7191,3118030,0
1990-06-13,2.7235,2.8006,2.7107,2.7918,10811296,0
1990-06-14,2.8006,2.8219,2.7877,2.7877,4068950,0
1990-06-15,2.7748,2.7918,2.7665,2.7791,6628387,0
1990-06-18,2.7748,2.7748,2.7492,2.7534,4295000,0
1990-06-19,2.7492,2.7962,2.7492,2.7877,3071323,0
1990-06-20,2.7918,2.8135,2.7791,2.7918,3093750,0
1990-06-21,2.7918,2.8261,2.7918,2.8261,3878390,0
1990-06-22,2.8261,2.8434,2.7918,2.7918,6077266,0
1990-06-25,2.8006,2.8135,2.8006,2.8048,2834064,0
1990-06-26,2.8048,2.8434,2.8048,2.8219,6075401,0
1990-06-27,2.8219,2.882,2.8177,2.8605,3239468,0
1990-06-28,2.8647,2.912,2.8647,2.9033,4145543,0
1990-06-29,2.8947,2.8947,2.8647,2.882,13129735,0
1990-07-02,2.8734,2.8905,2.8605,2.8861,4317421,0
1990-07-03,2.8947,2.9376,2.8905,2.9376,2363272,0
1990-07-05,2.9376,2.9376,2.8734,2.8905,3570138,0
1990-07-06,2.8563,2.8947,2.8475,2.8947,2189532,0
1990-07-09,2.9076,2.929,2.9033,2.929,3895206,0
1990-07-10,2.9376,2.9419,2.912,2.912,3123638,0
1990-07-11,2.9162,3.0062,2.9076,3.0019,5393503,0
1990-07-12,3.0103,3.1005,3.0103,3.0962,6215515,0
1990-07-13,3.0962,3.1089,3.0744,3.0744,5275811,0
1990-07-16,3.0744,3.1132,3.0704,3.1005,2673396,0
1990-07-17,3.1005,3.1175,3.0792,3.1132,2684608,0
1990-07-18,3.0874,3.0916,3.0744,3.0874,8711436,0
1990-07-19,3.0792,3.0831,3.0318,3.0448,5016125,0
1990-07-20,3.0448,3.0962,3.0405,3.0405,6983346,0
1990-07-23,3.0318,3.0318,2.9204,2.9376,6492011,0
1990-07-24,2.9376,2.9891,2.9376,2.9891,5630767,0
1990-07-25,3.0103,3.0145,2.9933,2.9933,6208041,0
1990-07-26,2.9847,2.9847,2.9505,2.9633,2888236,0
1990-07-27,2.9719,2.9762,2.9461,2.9548,2787358,0
1990-07-30,2.9419,2.9461,2.9204,2.9419,3017151,0
1990-07-31,2.9675,2.9847,2.9548,2.9675,2404379,0
1990-08-01,2.9675,3.0103,2.9675,2.9974,5339332,0
1990-08-02,2.9548,2.9548,2.8947,2.899,7616667,0
1990-08-03,2.899,2.899,2.6506,2.8135,9296181,0
1990-08-06,2.7235,2.7534,2.6721,2.7534,5021728,0
1990-08-07,2.7877,2.7918,2.7492,2.762,5305705,0
1990-08-08,2.7835,2.8605,2.7665,2.8563,3676625,0
1990-08-09,2.8563,2.9076,2.835,2.899,2665925,0
1990-08-10,2.8775,2.8775,2.7877,2.809,3568270,0
1990-08-13,2.7877,2.8647,2.7877,2.8605,3443100,0
1990-08-14,2.852,2.9461,2.852,2.9204,2462294,0
1990-08-15,2.9247,2.9505,2.9247,2.9376,3254412,0
1990-08-16,2.9162,2.9247,2.8647,2.8734,3162872,0
1990-08-17,2.8605,2.8605,2.7705,2.7918,4784471,0
1990-08-20,2.7665,2.7918,2.7534,2.7918,2512735,0
1990-08-21,2.732,2.7492,2.6804,2.7406,3588819,0
1990-08-22,2.7406,2.7534,2.6551,2.6634,3693438,0
1990-08-23,2.6077,2.6077,2.5222,2.5264,4184776,0
1990-08-24,2.5733,2.6506,2.5522,2.6378,4311818,0
1990-08-27,2.7148,2.7534,2.7148,2.732,3364634,0
1990-08-28,2.7235,2.7665,2.7235,2.7492,1500168,0
1990-08-29,2.7406,2.7962,2.7406,2.7877,1892490,0
1990-08-30,2.7962,2.7962,2.762,2.7665,2679002,0
1990-08-31,2.7835,2.7835,2.7449,2.7748,1853257,0
1990-09-04,2.762,2.7705,2.7449,2.7705,1827100,0
1990-09-05,2.7665,2.7665,2.7449,2.7534,4110045,0
1990-09-06,2.7449,2.7449,2.6721,2.7148,1901836,0
1990-09-07,2.7021,2.7534,2.6936,2.7277,2593072,0
1990-09-10,2.762,2.7748,2.732,2.7406,3020885,0
1990-09-11,2.7492,2.7492,2.7148,2.7277,2733184,0
1990-09-12,2.7406,2.7406,2.7148,2.7235,2979781,0
1990-09-13,2.7277,2.7277,2.7063,2.7148,2645376,0
1990-09-14,2.7021,2.7063,2.6721,2.6804,2047550,0
1990-09-17,2.6721,2.685,2.6506,2.685,1210595,0
1990-09-18,2.6804,2.6804,2.6206,2.6593,2990992,0
1990-09-19,2.6634,2.6721,2.6422,2.6551,1042454,0
1990-09-20,2.6422,2.6422,2.5437,2.5437,3790586,0
1990-09-21,2.5308,2.5308,2.4836,2.5137,3570138,0
1990-09-24,2.5052,2.5052,2.4066,2.4367,3659811,0
1990-09-25,2.4493,2.5006,2.441,2.4836,2905063,0
1990-09-26,2.4965,2.5052,2.4537,2.4922,3061986,0
1990-09-27,2.5006,2.518,2.4581,2.4623,2516471,0
1990-09-28,2.441,2.5222,2.4367,2.5222,3218917,0
1990-10-01,2.5437,2.6721,2.5437,2.6593,5727917,0
1990-10-02,2.7148,2.7235,2.6976,2.7021,3020885,0
1990-10-03,2.7063,2.7063,2.6804,2.6976,2847143,0
1990-10-04,2.6936,2.7063,2.6593,2.6804,3613110,0
1990-10-05,2.6422,2.6976,2.6293,2.6936,3319800,0
1990-10-08,2.7148,2.7235,2.6593,2.6593,2127885,0
1990-10-09,2.6422,2.6506,2.5865,2.595,2664056,0
1990-10-10,2.5651,2.6036,2.5437,2.5437,2150303,0
1990-10-11,2.5437,2.5479,2.4709,2.4794,1817764,0
1990-10-12,2.5006,2.5651,2.4922,2.5308,2374484,0
1990-10-15,2.5522,2.6378,2.5437,2.6206,2073707,0
1990-10-16,2.6293,2.6765,2.6077,2.6121,1806552,0
1990-10-17,2.6077,2.6506,2.5906,2.6036,5040413,0
1990-10-18,2.6378,2.7534,2.6293,2.7449,12969070,0
1990-10-19,2.8177,2.8261,2.7791,2.8261,5395371,0
1990-10-22,2.8048,2.8905,2.8048,2.8605,5836269,0
1990-10-23,2.8563,2.8563,2.8135,2.8177,1679514,0
1990-10-24,2.8006,2.869,2.8006,2.8563,4298738,0
1990-10-25,2.8605,2.8775,2.8434,2.8605,3545850,0
1990-10-26,2.8434,2.8475,2.8177,2.8177,1972819,0
1990-10-29,2.8135,2.8434,2.7962,2.8006,2116677,0
1990-10-30,2.7835,2.835,2.7835,2.835,2940554,0
1990-10-31,2.839,2.8605,2.835,2.8563,3323536,0
1990-11-01,2.8563,2.8563,2.8006,2.8475,3020885,0
1990-11-02,2.8475,2.8905,2.839,2.869,3321664,0
1990-11-05,2.869,2.899,2.8475,2.899,4504239,0
1990-11-06,2.899,2.9633,2.8905,2.9247,4053995,0
1990-11-07,2.912,2.912,2.882,2.8861,2346463,0
1990-11-08,2.8775,2.9076,2.8775,2.899,2286678,0
1990-11-09,2.912,2.9675,2.9033,2.9675,3403867,0
1990-11-12,2.9675,3.0448,2.9675,3.036,4915239,0
1990-11-13,3.0234,3.0234,2.9719,2.9933,3878390,0
1990-11-14,2.9762,2.9762,2.9333,2.9548,3422551,0
1990-11-15,2.9247,2.929,2.8475,2.8563,6744217,0
1990-11-16,2.8605,2.869,2.8177,2.839,5159979,0
1990-11-19,2.839,2.882,2.839,2.882,3280568,0
1990-11-20,2.9461,2.9548,2.899,2.9076,5600876,0
1990-11-21,2.9505,2.9762,2.9461,2.9548,3626183,0
1990-11-23,2.9548,2.9548,2.9461,2.9548,1236756,0
1990-11-26,2.9505,2.9548,2.9204,2.9548,2979781,0
1990-11-27,2.9675,2.9762,2.9333,2.9762,3052645,0
1990-11-28,2.9675,3.0189,2.9548,2.9719,2557573,0
1990-11-29,2.9847,3.0062,2.9675,2.9847,3928829,0
1990-11-30,2.9891,3.0234,2.9762,3.0145,1698198,0
1990-12-03,3.036,3.0533,3.0234,3.0533,2083048,0
1990-12-04,3.0533,3.0962,3.036,3.0831,3758826,0
1990-12-05,3.0831,3.1386,3.0831,3.1386,2583724,0
1990-12-06,3.1816,3.1816,3.0619,3.066,5423400,0
1990-12-07,3.0831,3.0831,3.0405,3.0619,3194630,0
1990-12-10,3.066,3.1259,3.066,3.1089,2667796,0
1990-12-11,3.1089,3.1259,3.1005,3.1215,1591707,0
1990-12-12,3.1215,3.1431,3.1089,3.1304,2262394,0
1990-12-13,3.1386,3.2032,3.1386,3.1732,4121259,0
1990-12-14,3.169,3.169,3.1472,3.1601,3979276,0
1990-12-17,3.1259,3.152,3.1215,3.1472,1851392,0
1990-12-18,3.1431,3.1601,3.1215,3.152,3910148,0
1990-12-19,3.169,3.2246,3.1645,3.1645,5718577,0
1990-12-20,3.1472,3.2246,3.1472,3.2032,4186649,0
1990-12-21,3.1816,3.1905,3.169,3.1816,3904543,0
1990-12-24,3.1732,3.1732,3.1601,3.1601,541780,0
1990-12-26,3.1601,3.186,3.152,3.186,1942934,0
1990-12-27,3.1732,3.2156,3.169,3.169,2036340,0
1990-12-28,3.169,3.1732,3.1601,3.1601,1625338,0
1990-12-31,3.169,3.169,3.1259,3.1472,2028869,0
1991-01-02,3.1386,3.1386,3.0619,3.066,2690215,0
1991-01-03,3.0575,3.0619,2.9548,2.9847,3996086,0
1991-01-04,2.9675,2.9974,2.9247,2.9891,3585085,0
1991-01-07,2.9891,2.9891,2.9548,2.9762,1658965,0
1991-01-08,2.9762,2.9847,2.9333,2.9333,2006451,0
1991-01-09,2.9762,3.0189,2.869,2.882,3841026,0
1991-01-10,2.882,2.9419,2.882,2.929,3572007,0
1991-01-11,2.9204,2.9762,2.9204,2.9675,2438002,0
1991-01-14,2.9247,2.9719,2.912,2.9719,2624829,0
1991-01-15,2.9675,2.9762,2.9505,2.9548,2630435,0
1991-01-16,2.9461,2.9762,2.9461,2.9719,1815894,0
1991-01-17,3.0744,3.0744,3.0189,3.066,8141632,0
1991-01-18,3.0533,3.1045,3.0533,3.0916,4608855,0
1991-01-21,3.0704,3.0744,3.0533,3.0619,2092386,0
1991-01-22,3.049,3.0619,3.0274,3.0448,2198875,0
1991-01-23,3.0448,3.049,3.0274,3.0318,2432398,0
1991-01-24,3.0189,3.066,3.0189,3.0448,7549409,0
1991-01-25,3.0533,3.0533,3.0062,3.0062,7037525,0
1991-01-28,3.0189,3.0274,2.9891,3.0019,3792455,0
1991-01-29,2.9891,2.9891,2.912,2.9333,8659123,0
1991-01-30,2.9419,2.9675,2.9333,2.959,6789053,0
1991-01-31,2.9762,3.0062,2.959,3.0062,3794323,0
1991-02-01,3.0062,3.049,2.9974,3.0318,3239468,0
1991-02-04,3.0533,3.1132,3.049,3.1132,5572854,0
1991-02-05,3.152,3.2116,3.1259,3.152,8117345,0
1991-02-06,3.156,3.169,3.1259,3.1645,4266980,0
1991-02-07,3.1905,3.2075,3.1132,3.1259,5316909,0
1991-02-08,3.1132,3.1732,3.1132,3.156,2725711,0
1991-02-11,3.169,3.2328,3.169,3.2328,4737765,0
1991-02-12,3.2116,3.2417,3.169,3.169,4739634,0
1991-02-13,3.1905,3.259,3.1905,3.2501,4517318,0
1991-02-14,3.2631,3.323,3.0831,3.1431,15745223,0
1991-02-15,3.1905,3.2328,3.1773,3.2075,7267310,0
1991-02-19,3.2203,3.2203,3.169,3.1773,5230968,0
1991-02-20,3.1773,3.2075,3.1304,3.1304,3381453,0
1991-02-21,3.1259,3.1645,3.1089,3.1472,4885353,0
1991-02-22,3.156,3.2417,3.1472,3.1773,4868538,0
1991-02-25,3.2544,3.2631,3.2156,3.2203,10011707,0
1991-02-26,3.2075,3.2116,3.1645,3.169,2273602,0
1991-02-27,3.1732,3.1905,3.152,3.1732,4698531,0
1991-02-28,3.1944,3.2116,3.169,3.169,3798057,0
1991-03-01,3.1645,3.1905,3.152,3.1732,3177811,0
1991-03-04,3.1905,3.1989,3.169,3.169,2168982,0
1991-03-05,3.1773,3.2203,3.1645,3.2203,7773597,0
1991-03-06,3.2328,3.2417,3.2116,3.2328,7480296,0
1991-03-07,3.2287,3.2374,3.2116,3.2156,8201416,0
1991-03-08,3.2328,3.2544,3.2116,3.2203,7132804,0
1991-03-11,3.2075,3.2116,3.1732,3.1773,2650981,0
1991-03-12,3.169,3.1905,3.169,3.1732,2195140,0
1991-03-13,3.1645,3.1989,3.1472,3.1989,4078288,0
1991-03-14,3.2116,3.3146,3.1989,3.2802,5094593,0
1991-03-15,3.2974,3.3058,3.2631,3.2761,8433071,0
1991-03-18,3.2802,3.3016,3.2501,3.2802,3872788,0
1991-03-19,3.2203,3.2544,3.2116,3.2116,3114297,0
1991-03-20,3.1989,3.2544,3.1905,3.2544,2023262,0
1991-03-21,3.2631,3.3016,3.2631,3.2631,2804170,0
1991-03-22,3.2544,3.2631,3.2203,3.2417,1817764,0
1991-03-25,3.2417,3.259,3.2203,3.259,1487090,0
1991-03-26,3.2501,3.2974,3.2501,3.2802,2523944,0
1991-03-27,3.2931,3.3187,3.2802,3.2931,4001697,0
1991-03-28,3.3016,3.323,3.2802,3.2802,1582370,0
1991-04-01,3.2802,3.2974,3.2761,3.2802,1304009,0
1991-04-02,3.2802,3.3359,3.2802,3.3146,2460424,0
1991-04-03,3.3487,3.4,3.3401,3.3915,5548563,0
1991-04-04,3.3915,3.4512,3.383,3.4472,4595786,0
1991-04-05,3.4472,3.4472,3.4129,3.4259,4713475,0
1991-04-08,3.4259,3.4343,3.383,3.4343,2669662,0
1991-04-09,3.4343,3.4512,3.3874,3.3915,2451085,0
1991-04-10,3.4,3.4259,3.3874,3.4042,2215691,0
1991-04-11,3.4088,3.4472,3.4042,3.4088,4629412,0
1991-04-12,3.4214,3.43,3.4088,3.4259,1595448,0
1991-04-15,3.4214,3.4729,3.4214,3.4558,2565042,0
1991-04-16,3.4558,3.5027,3.4343,3.5027,4072682,0
1991-04-17,3.5241,3.6397,3.5241,3.6314,5156247,0
1991-04-18,3.6099,3.6615,3.6099,3.6354,6030561,0
1991-04-19,3.6183,3.6314,3.5457,3.5713,5255257,0
1991-04-22,3.5713,3.5713,3.4855,3.5157,3035830,0
1991-04-23,3.5157,3.5543,3.507,3.5157,1937329,0
1991-04-24,3.5115,3.5115,3.4343,3.4472,5049753,0
1991-04-25,3.4472,3.4601,3.4088,3.4343,3161005,0
1991-04-26,3.43,3.4683,3.4088,3.4601,1789736,0
1991-04-29,3.4601,3.49,3.4129,3.4129,2032607,0
1991-04-30,3.4088,3.4472,3.4088,3.4343,2480975,0
1991-05-01,3.443,3.4601,3.4343,3.4512,2658455,0
1991-05-02,3.4601,3.49,3.443,3.4855,3487938,0
1991-05-03,3.49,3.49,3.4601,3.4817,1563689,0
1991-05-06,3.4683,3.4683,3.3915,3.4,2613616,0
1991-05-07,3.4042,3.443,3.4042,3.4259,3164733,0
1991-05-08,3.4259,3.4512,3.4129,3.4343,1485224,0
1991-05-09,3.4259,3.4729,3.4259,3.4644,2068103,0
1991-05-10,3.4601,3.4817,3.4259,3.4259,2792964,0
1991-05-13,3.4214,3.4259,3.4,3.4088,1380605,0
1991-05-14,3.4088,3.4088,3.3271,3.3443,3659811,0
1991-05-15,3.3487,3.3615,3.2887,3.3101,2834064,0
1991-05-16,3.2974,3.3271,3.2631,3.2631,6109025,0
1991-05-17,3.2761,3.3187,3.2544,3.2843,4093235,0
1991-05-20,3.2761,3.383,3.2761,3.3702,2271735,0
1991-05-21,3.3401,3.4259,3.3401,3.3702,1750506,0
1991-05-22,3.383,3.4129,3.383,3.4042,2098926,0
1991-05-23,3.4042,3.4472,3.3915,3.4343,1868204,0
1991-05-24,3.4472,3.49,3.4343,3.4601,1470281,0
1991-05-28,3.4817,3.5027,3.4601,3.5027,1957876,0
1991-05-29,3.4817,3.5115,3.4817,3.4817,3437496,0
1991-05-30,3.5027,3.5328,3.49,3.5328,1145204,0
1991-05-31,3.5115,3.5671,3.5027,3.5671,1490823,0
1991-06-03,3.5671,3.5671,3.4472,3.4601,2357672,0
1991-06-04,3.4472,3.4601,3.4259,3.4343,2707961,0
1991-06-05,3.4472,3.4472,3.4042,3.4259,2011123,0
1991-06-06,3.4472,3.4472,3.3915,3.4042,2254920,0
1991-06-07,3.3615,3.383,3.3187,3.3271,2583724,0
1991-06-10,3.3487,3.3702,3.3401,3.3487,1618800,0
1991-06-11,3.3487,3.3915,3.3401,3.3615,1998045,0
1991-06-12,3.3615,3.383,3.3187,3.3487,1215267,0
1991-06-13,3.3615,3.4343,3.3487,3.4343,2604278,0
1991-06-14,3.4343,3.49,3.4343,3.4817,2209151,0
1991-06-17,3.4683,3.4683,3.383,3.4129,1820570,0
1991-06-18,3.4343,3.4817,3.4259,3.4472,3549588,0
1991-06-19,3.4472,3.4472,3.3487,3.3487,3194630,0
1991-06-20,3.3615,3.3915,3.2761,3.3271,4521990,0
1991-06-21,3.3271,3.3271,3.2974,3.3271,3118961,0
1991-06-24,3.2843,3.3058,3.2203,3.2328,2038211,0
1991-06-25,3.2544,3.2761,3.2328,3.2544,3478594,0
1991-06-26,3.2328,3.2417,3.1645,3.2203,3201171,0
1991-06-27,3.2328,3.2417,3.1989,3.2075,2266134,0
1991-06-28,3.186,3.2075,3.1431,3.1773,2318438,0
1991-07-01,3.1989,3.2544,3.1645,3.2203,3018081,0
1991-07-02,3.1773,3.2203,3.1773,3.1989,2354869,0
1991-07-03,3.1773,3.2203,3.1645,3.2075,2282949,0
1991-07-05,3.186,3.2328,3.186,3.2328,901409,0
1991-07-08,3.1989,3.2544,3.186,3.2544,2501522,0
1991-07-09,3.2544,3.2631,3.1773,3.1989,2602411,0
1991-07-10,3.1989,3.2075,3.1005,3.1132,4242690,0
1991-07-11,3.0792,3.1348,3.0792,3.1348,4419238,0
1991-07-12,3.1431,3.1989,3.1215,3.186,4123125,0
1991-07-15,3.186,3.2631,3.186,3.2544,2698620,0
1991-07-16,3.2631,3.2843,3.2544,3.2843,3223586,0
1991-07-17,3.2631,3.2761,3.2417,3.2631,2799502,0
1991-07-18,3.2761,3.3915,3.2761,3.383,3878390,0
1991-07-19,3.4385,3.4472,3.4042,3.4385,4524786,0
1991-07-22,3.4259,3.4259,3.353,3.3958,2181127,0
1991-07-23,3.4042,3.4042,3.3271,3.3271,1381538,0
1991-07-24,3.353,3.383,3.3187,3.383,2218496,0
1991-07-25,3.3958,3.4472,3.3958,3.4385,1921449,0
1991-07-26,3.4601,3.4729,3.4385,3.4385,1491763,0
1991-07-29,3.4171,3.4259,3.3744,3.3958,3143248,0
1991-07-30,3.4171,3.4729,3.4042,3.4601,1679514,0
1991-07-31,3.4601,3.5027,3.4601,3.4943,2083048,0
1991-08-01,3.4943,3.4943,3.4259,3.4259,1903701,0
1991-08-02,3.4259,3.4385,3.3958,3.4042,3187152,0
1991-08-05,3.3958,3.4259,3.3958,3.4259,1583302,0
1991-08-06,3.4259,3.5027,3.3958,3.4817,2808842,0
1991-08-07,3.4943,3.5457,3.4817,3.5241,2058762,0
1991-08-08,3.5027,3.5241,3.4259,3.4259,2508996,0
1991-08-09,3.4729,3.4817,3.4385,3.4729,1626271,0
1991-08-12,3.4817,3.4943,3.4601,3.4817,1664571,0
1991-08-13,3.4943,3.5157,3.4729,3.4943,1557148,0
1991-08-14,3.5027,3.5027,3.4472,3.4601,1541267,0
1991-08-15,3.4729,3.4817,3.4601,3.4729,1705665,0
1991-08-16,3.4817,3.4943,3.4259,3.4385,4541603,0
1991-08-19,3.3271,3.3744,3.3187,3.353,3061050,0
1991-08-20,3.3744,3.383,3.2843,3.353,2649113,0
1991-08-21,3.3744,3.4385,3.3615,3.4259,4492099,0
1991-08-22,3.4472,3.4817,3.4259,3.4817,1449727,0
1991-08-23,3.4817,3.5241,3.4729,3.5241,3188088,0
1991-08-26,3.5457,3.5584,3.5157,3.5584,1913976,0
1991-08-27,3.5584,3.5584,3.5371,3.5457,1516979,0
1991-08-28,3.5241,3.5584,3.5157,3.5584,2054091,0
1991-08-29,3.5584,3.5885,3.5371,3.5799,2292289,0
1991-08-30,3.5885,3.6013,3.5457,3.5799,1232080,0
1991-09-03,3.5799,3.6013,3.5457,3.5457,3529034,0
1991-09-04,3.5457,3.5457,3.4817,3.5157,1827100,0
1991-09-05,3.5157,3.5584,3.5157,3.5457,1620665,0
1991-09-06,3.5457,3.5584,3.5157,3.5457,1360052,0
1991-09-09,3.5241,3.5457,3.5157,3.5371,722065,0
1991-09-10,3.5241,3.5371,3.4943,3.5371,2150303,0
1991-09-11,3.5157,3.5157,3.4729,3.5027,1346974,0
1991-09-12,3.5027,3.5457,3.383,3.4472,7079560,0
1991-09-13,3.4817,3.5027,3.4385,3.4472,5893253,0
1991-09-16,3.4385,3.4817,3.4259,3.4817,2197008,0
1991-09-17,3.4472,3.4817,3.4472,3.4472,2518337,0
1991-09-18,3.4385,3.5027,3.4385,3.5027,3134844,0
1991-09-19,3.4943,3.5457,3.4943,3.5371,2378224,0
1991-09-20,3.5457,3.5457,3.5241,3.5241,4330496,0
1991-09-23,3.5241,3.5671,3.5157,3.5457,4972225,0
1991-09-24,3.5457,3.6443,3.5371,3.6443,2963908,0
1991-09-25,3.6144,3.6443,3.5885,3.6443,2702353,0
1991-09-26,3.6227,3.7001,3.6013,3.7001,3119901,0
1991-09-27,3.6785,3.6869,3.6569,3.6869,2656586,0
1991-09-30,3.6869,3.7553,3.6785,3.7553,2905989,0
1991-10-01,3.7643,3.7855,3.7643,3.7855,1874745,0
1991-10-02,3.8068,3.8068,3.7643,3.7768,1597319,0
1991-10-03,3.7643,3.7768,3.7083,3.7425,2359542,0
1991-10-04,3.7425,3.7855,3.7425,3.7643,2907860,0
1991-10-07,3.7425,3.7553,3.6144,3.6443,2674336,0
1991-10-08,3.5885,3.6869,3.5885,3.6569,3140448,0
1991-10-09,3.6657,3.6869,3.6443,3.6657,2237175,0
1991-10-10,3.6569,3.7553,3.6569,3.7425,1984970,0
1991-10-11,3.7553,3.7553,3.7001,3.7083,1476814,0
1991-10-14,3.7001,3.7425,3.7001,3.7425,521234,0
1991-10-15,3.7425,3.8283,3.7425,3.8198,1634680,0
1991-10-16,3.7768,3.8626,3.7768,3.8497,2539824,0
1991-10-17,3.7553,3.7553,3.6785,3.7083,6372446,0
1991-10-18,3.7083,3.7083,3.6569,3.6869,4889089,0
1991-10-21,3.6569,3.6569,3.6227,3.6443,2151233,0
1991-10-22,3.6144,3.6227,3.5713,3.5799,3229194,0
1991-10-23,3.5584,3.5584,3.5241,3.5371,4276317,0
1991-10-24,3.5371,3.5799,3.5241,3.5799,1353513,0
1991-10-25,3.5713,3.5799,3.5241,3.5371,1448795,0
1991-10-28,3.5241,3.691,3.5241,3.691,1413295,0
1991-10-29,3.691,3.7344,3.6144,3.721,2308164,0
1991-10-30,3.721,3.7344,3.6354,3.6443,1727153,0
1991-10-31,3.6569,3.6698,3.6227,3.6569,1511377,0
1991-11-01,3.6144,3.6354,3.5713,3.5927,1713142,0
1991-11-04,3.5584,3.5799,3.5457,3.5584,1482423,0
1991-11-05,3.5927,3.6013,3.5799,3.6013,2120410,0
1991-11-06,3.6013,3.6013,3.5584,3.5799,1283459,0
1991-11-07,3.5713,3.6443,3.5584,3.6443,3163803,0
1991-11-08,3.6443,3.6785,3.6354,3.6443,2900393,0
1991-11-11,3.6354,3.6569,3.6227,3.6227,926630,0
1991-11-12,3.6354,3.7425,3.6227,3.7425,2378224,0
1991-11-13,3.7001,3.7127,3.6785,3.7127,2124146,0
1991-11-14,3.7127,3.7425,3.691,3.7344,2073707,0
1991-11-15,3.7344,3.7425,3.6785,3.6785,3056382,0
1991-11-18,3.6785,3.7001,3.5927,3.6354,3615910,0
1991-11-19,3.5713,3.5927,3.5027,3.5027,2814448,0
1991-11-20,3.5027,3.5457,3.5027,3.5241,26022213,0
1991-11-21,3.5241,3.5927,3.5241,3.5927,6527504,0
1991-11-22,3.5799,3.6144,3.5457,3.6013,5114207,0
1991-11-25,3.5799,3.6144,3.5457,3.6013,2885435,0
1991-11-26,3.6569,3.691,3.6144,3.691,6684434,0
1991-11-27,3.691,3.7344,3.6785,3.7001,4379069,0
1991-11-29,3.691,3.7001,3.6698,3.7001,1962548,0
1991-12-02,3.6144,3.7983,3.5927,3.7768,4120322,0
1991-12-03,3.7425,3.7686,3.7344,3.7553,4093235,0
1991-12-04,3.7553,3.7686,3.7344,3.7553,3144189,0
1991-12-05,3.7553,3.841,3.7553,3.7686,5073110,0
1991-12-06,3.7553,3.8111,3.7127,3.7768,5231906,0
1991-12-09,3.7768,3.7983,3.7553,3.7983,4899360,0
1991-12-10,3.7768,3.8111,3.7768,3.8111,1637481,0
1991-12-11,3.7896,3.8541,3.7896,3.841,2067164,0
1991-12-12,3.8541,3.9184,3.8325,3.9184,4346375,0
1991-12-13,3.9311,4.0079,3.9184,4.0079,4300604,0
1991-12-16,3.9738,4.0079,3.9655,3.9738,2600541,0
1991-12-17,3.9655,4.051,3.9655,4.0293,4799415,0
1991-12-18,4.0167,4.0293,3.9738,4.0293,3989551,0
1991-12-19,4.0079,4.0293,3.9951,4.0079,3511292,0
1991-12-20,4.0724,4.0724,4.0167,4.051,6607837,0
1991-12-23,4.0293,4.1837,4.0293,4.1494,5422466,0
1991-12-24,4.1494,4.1623,4.0938,4.1066,3883996,0
1991-12-26,4.0852,4.2267,4.0636,4.2136,1976560,0
1991-12-27,4.2136,4.2267,4.1494,4.2136,3148856,0
1991-12-30,4.2136,4.3035,4.1922,4.2693,4267914,0
1991-12-31,4.2609,4.2824,4.2351,4.2824,2692081,0
1992-01-02,4.2479,4.2609,4.128,4.2351,2808842,0
1992-01-03,4.2136,4.2351,4.1494,4.1922,3386119,0
1992-01-06,4.1837,4.1922,4.1366,4.1623,3444968,0
1992-01-07,4.1623,4.171,4.1494,4.1494,2606146,0
1992-01-08,4.128,4.3035,4.128,4.2906,5357076,0
1992-01-09,4.2824,4.445,4.2824,4.4021,4520115,0
1992-01-10,4.3805,4.3894,4.3123,4.3592,5535488,0
1992-01-13,4.3123,4.3805,4.3035,4.3123,2923735,0
1992-01-14,4.2906,4.3336,4.2693,4.3123,2503396,0
1992-01-15,4.3336,4.3592,4.2351,4.2479,3739209,0
1992-01-16,4.1837,4.2051,4.1152,4.1494,6650805,0
1992-01-17,4.128,4.1366,4.0079,4.0852,4544409,0
1992-01-20,4.0852,4.0938,4.0293,4.0852,2187668,0
1992-01-21,4.0979,4.128,4.0724,4.128,2707028,0
1992-01-22,4.141,4.2735,4.1066,4.2392,2376356,0
1992-01-23,4.2392,4.2609,4.1494,4.1494,2789227,0
1992-01-24,4.1494,4.1751,4.0852,4.1494,4249225,0
1992-01-27,4.1066,4.1837,4.0852,4.1623,2019529,0
1992-01-28,4.1494,4.2951,4.1494,4.2609,3492608,0
1992-01-29,4.2051,4.2951,4.0852,4.0852,2689279,0
1992-01-30,4.1066,4.2522,4.1066,4.2179,2559439,0
1992-01-31,4.2179,4.2267,4.1494,4.1494,2051289,0
1992-02-03,4.1494,4.1751,4.0852,4.128,3458978,0
1992-02-04,4.1066,4.128,4.0852,4.128,1728092,0
1992-02-05,4.141,4.2392,4.141,4.1965,4233347,0
1992-02-06,4.2051,4.2267,4.1751,4.2267,2727578,0
1992-02-07,4.2267,4.2392,4.1623,4.2051,1570226,0
1992-02-10,4.1965,4.2392,4.1965,4.2392,1482423,0
1992-02-11,4.2267,4.2392,4.1965,4.2179,1718749,0
1992-02-12,4.2179,4.2267,4.141,4.1751,2584660,0
1992-02-13,4.128,4.2951,4.0852,4.1194,6849773,0
1992-02-14,4.0852,4.128,4.0636,4.1194,2666862,0
1992-02-18,4.128,4.141,4.051,4.1066,3336610,0
1992-02-19,4.0979,4.1066,4.0293,4.0422,2697686,0
1992-02-20,4.0852,4.1837,4.051,4.1066,4785403,0
1992-02-21,4.0852,4.1066,4.0724,4.0979,2126016,0
1992-02-24,4.0724,4.1066,4.0293,4.1066,2627630,0
1992-02-25,4.0852,4.2179,4.0724,4.1837,3060117,0
1992-02-26,4.1837,4.2522,4.1494,4.2267,3132974,0
1992-02-27,4.2392,4.2522,4.2179,4.2522,1451596,0
1992-02-28,4.2735,4.2951,4.1494,4.1494,3126438,0
1992-03-02,4.0979,4.141,4.0724,4.128,2296956,0
1992-03-03,4.141,4.1623,4.1194,4.1623,2089584,0
1992-03-04,4.1494,4.1623,4.0852,4.0852,2948963,0
1992-03-05,4.0724,4.0724,3.9951,4.0636,2779888,0
1992-03-06,4.0979,4.1494,4.0979,4.1194,1786935,0
1992-03-09,4.0636,4.1066,4.0636,4.1066,2995665,0
1992-03-10,4.0979,4.1194,4.0852,4.0979,3118961,0
1992-03-11,4.1066,4.1066,4.0079,4.0852,2876100,0
1992-03-12,4.0636,4.0724,3.9738,4.0079,2866760,0
1992-03-13,4.0293,4.1194,4.0079,4.1194,3104022,0
1992-03-16,4.1194,4.1494,4.0724,4.141,1746771,0
1992-03-17,4.141,4.1494,4.0724,4.1194,2753731,0
1992-03-18,4.141,4.1623,4.0636,4.0724,2312836,0
1992-03-19,4.1066,4.141,4.0852,4.128,1538465,0
1992-03-20,4.128,4.2735,4.1066,4.2609,4417365,0
1992-03-23,4.2392,4.2392,4.1965,4.2267,2839672,0
1992-03-24,4.2522,4.3035,4.2522,4.2951,4252033,0
1992-03-25,4.3035,4.3592,4.2951,4.3379,4263240,0
1992-03-26,4.3507,4.3592,4.3035,4.3379,2263331,0
1992-03-27,4.3035,4.3165,4.2267,4.2267,1800944,0
1992-03-30,4.2267,4.3936,4.2179,4.3936,3675692,0
1992-03-31,4.3507,4.4064,4.3293,4.3507,4642488,0
1992-04-01,4.3035,4.3379,4.2609,4.3379,2718236,0
1992-04-02,4.3165,4.3379,4.2392,4.2392,2112003,0
1992-04-03,4.2179,4.2522,4.2051,4.2522,3199297,0
1992-04-06,4.2609,4.2735,4.2051,4.2179,2552904,0
1992-04-07,4.2179,4.2179,4.1066,4.1194,2015789,0
1992-04-08,4.1066,4.2609,4.0211,4.0979,4045594,0
1992-04-09,4.1194,4.2267,4.0979,4.1751,2182062,0
1992-04-10,4.1965,4.2609,4.1837,4.2051,2080245,0
1992-04-13,4.2267,4.2267,4.2051,4.2267,1893422,0
1992-04-14,4.2609,4.3379,4.2522,4.3379,4532261,0
1992-04-15,4.3379,4.4064,4.3035,4.4064,3631789,0
1992-04-16,4.4064,4.4064,4.3293,4.3507,3818610,0
1992-04-20,4.3165,4.3507,4.2735,4.3507,3293642,0
1992-04-21,4.3634,4.3848,4.3293,4.3634,3734540,0
1992-04-22,4.3634,4.4964,4.3379,4.4964,3434689,0
1992-04-23,4.4706,4.4835,4.3848,4.4492,2767743,0
1992-04-24,4.4706,4.4964,4.3936,4.3936,3685033,0
1992-04-27,4.4064,4.4279,4.3723,4.4192,2486580,0
1992-04-28,4.4279,4.4279,4.3379,4.4064,2504323,0
1992-04-29,4.3936,4.4064,4.3293,4.3507,1956011,0
1992-04-30,4.3723,4.4279,4.3507,4.4279,2389435,0
1992-05-01,4.4064,4.4064,4.3078,4.3379,1724352,0
1992-05-04,4.3379,4.4064,4.3293,4.3936,3927901,0
1992-05-05,4.4192,4.5263,4.4192,4.5179,4156756,0
1992-05-06,4.5179,4.5949,4.5179,4.5819,4989973,0
1992-05-07,4.6033,4.6033,4.5179,4.5179,3189958,0
1992-05-08,4.5179,4.5263,4.4279,4.5179,4251096,0
1992-05-11,4.5519,4.5734,4.5263,4.5607,1620665,0
1992-05-12,4.5607,4.5607,4.4835,4.4835,3039565,0
1992-05-13,4.4706,4.5179,4.4492,4.4706,1689792,0
1992-05-14,4.4706,4.4835,4.4406,4.4492,5868026,0
1992-05-15,4.4622,4.5519,4.4406,4.5179,5119813,0
1992-05-18,4.5607,4.5949,4.5519,4.5819,1853257,0
1992-05-19,4.6033,4.659,4.5819,4.6374,2692081,0
1992-05-20,4.6374,4.6847,4.6033,4.6374,3690635,0
1992-05-21,4.6506,4.6506,4.5607,4.5734,3140448,0
1992-05-22,4.5734,4.5949,4.5263,4.5519,1692594,0
1992-05-26,4.5519,4.5519,4.4835,4.4835,2844338,0
1992-05-27,4.4835,4.5607,4.4706,4.5391,3380515,0
1992-05-28,4.5607,4.659,4.5519,4.6374,3556127,0
1992-05-29,4.6506,4.7147,4.6374,4.6932,2841538,0
1992-06-01,4.6717,4.7361,4.6506,4.7276,4148345,0
1992-06-02,4.7061,4.7276,4.6717,4.6847,3068524,0
1992-06-03,4.6717,4.7061,4.659,4.6932,3749487,0
1992-06-04,4.6932,4.6932,4.5734,4.6292,5362684,0
1992-06-05,4.6162,4.6374,4.5949,4.6374,4143670,0
1992-06-08,4.6162,4.6374,4.5819,4.6292,2230637,0
1992-06-09,4.6033,4.6162,4.5179,4.5391,4220271,0
1992-06-10,4.5179,4.5519,4.4492,4.4706,3151658,0
1992-06-11,4.4492,4.4622,4.4064,4.4192,4482751,0
1992-06-12,4.4492,4.4622,4.4192,4.4492,1856992,0
1992-06-15,4.4406,4.5263,4.4406,4.5179,1958817,0
1992-06-16,4.5263,4.5949,4.5179,4.5391,3105886,0
1992-06-17,4.5179,4.5819,4.4406,4.4406,4150217,0
1992-06-18,4.4064,4.4064,4.3379,4.3634,4493966,0
1992-06-19,4.3634,4.4064,4.3634,4.3634,3959658,0
1992-06-22,4.3165,4.3634,4.2951,4.3379,2408113,0
1992-06-23,4.3723,4.4622,4.3634,4.4406,4098838,0
1992-06-24,4.4492,4.5263,4.4492,4.5179,2422128,0
1992-06-25,4.5179,4.5391,4.4835,4.5179,2379154,0
1992-06-26,4.5179,4.5519,4.5047,4.5519,1287193,0
1992-06-29,4.5519,4.6292,4.5519,4.6292,2344592,0
1992-06-30,4.6374,4.6374,4.5607,4.5819,2648180,0
1992-07-01,4.6033,4.6717,4.5734,4.6717,2839672,0
1992-07-02,4.7147,4.749,4.6717,4.6847,2886373,0
1992-07-06,4.6506,4.7276,4.6292,4.7276,3260012,0
1992-07-07,4.7061,4.7061,4.5819,4.6033,3965259,0
1992-07-08,4.5819,4.5949,4.5047,4.5391,2896651,0
1992-07-09,4.5607,4.6717,4.5607,4.659,3370244,0
1992-07-10,4.659,4.659,4.6292,4.659,1763582,0
1992-07-13,4.6847,4.6847,4.6374,4.6717,1106908,0
1992-07-14,4.6847,4.7361,4.6506,4.7361,1885018,0
1992-07-15,4.749,4.7618,4.6717,4.7061,1925185,0
1992-07-16,4.6932,4.7703,4.6717,4.7276,4224945,0
1992-07-17,4.7276,4.7276,4.6506,4.7061,4024110,0
1992-07-20,4.6033,4.6506,4.6033,4.6374,3570138,0
1992-07-21,4.6334,4.6762,4.6334,4.6762,1528192,0
1992-07-22,4.6677,4.6677,4.599,4.612,2819122,0
1992-07-23,4.5647,4.5862,4.5091,4.5862,4374399,0
1992-07-24,4.4747,4.5434,4.4747,4.5306,3671955,0
1992-07-27,4.5091,4.5564,4.5008,4.5564,3485135,0
1992-07-28,4.5564,4.6418,4.5564,4.6418,5203886,0
1992-07-29,4.6418,4.6762,4.6334,4.6418,4904970,0
1992-07-30,4.6546,4.6677,4.6203,4.6546,2044752,0
1992-07-31,4.6546,4.6762,4.6334,4.6762,3203967,0
1992-08-03,4.6546,4.6677,4.6334,4.6677,2259590,0
1992-08-04,4.6677,4.6762,4.6546,4.6677,1846722,0
1992-08-05,4.6418,4.6418,4.6203,4.6334,2978853,0
1992-08-06,4.6418,4.6546,4.6334,4.6546,1770127,0
1992-08-07,4.6677,4.7103,4.6546,4.7103,2573447,0
1992-08-10,4.7103,4.7448,4.6976,4.7318,2148436,0
1992-08-11,4.7318,4.7448,4.689,4.7318,3171278,0
1992-08-12,4.7662,4.7874,4.7318,4.7448,3774701,0
1992-08-13,4.7662,4.7662,4.7318,4.7532,1742100,0
1992-08-14,4.7532,4.8216,4.7532,4.779,3016213,0
1992-08-17,4.7662,4.8903,4.7662,4.8773,3327268,0
1992-08-18,4.8559,4.9758,4.8559,4.9758,4339837,0
1992-08-19,4.9889,5.01,4.9333,4.9547,3412274,0
1992-08-20,4.9675,4.9675,4.9115,4.9459,2501522,0
1992-08-21,4.9675,5.0018,4.9115,4.9333,3967131,0
1992-08-24,4.9115,4.9115,4.8347,4.8646,2065296,0
1992-08-25,4.8216,4.8559,4.7233,4.8559,3378649,0
1992-08-26,4.8431,4.9115,4.8216,4.9115,1623470,0
1992-08-27,4.9202,4.9333,4.8559,4.8773,1948538,0
1992-08-28,4.8989,4.9889,4.8903,4.9758,4753645,0
1992-08-31,4.9758,5.0018,4.9459,4.9675,1828970,0
1992-09-01,4.9675,4.9889,4.8989,4.9547,2133491,0
1992-09-02,4.9547,5.0314,4.9333,5.0232,1480551,0
1992-09-03,5.0573,5.0573,4.9758,4.9758,1818699,0
1992-09-04,4.9547,4.9889,4.9547,4.9675,2056896,0
1992-09-08,4.9459,4.9675,4.8989,4.9333,1463734,0
1992-09-09,4.9333,4.9459,4.9115,4.9459,1170431,0
1992-09-10,4.9547,5.0658,4.9333,5.0444,3750420,0
1992-09-11,5.0658,5.113,5.0444,5.113,2862091,0
1992-09-14,5.1214,5.1214,5.0018,5.0232,1946668,0
1992-09-15,5.0232,5.0232,4.9459,5.0018,3398263,0
1992-09-16,4.9758,5.0658,4.9459,4.9459,1455327,0
1992-09-17,4.9675,5.0018,4.9547,5.0018,1772928,0
1992-09-18,5.0314,5.1,5.0232,5.0871,3111495,0
1992-09-21,5.0871,5.113,5.0658,5.1,1580497,0
1992-09-22,5.0787,5.0871,5.01,5.0314,1560884,0
1992-09-23,5.0444,5.0658,5.01,5.01,3543053,0
1992-09-24,5.0314,5.1345,5.0314,5.1,2654718,0
1992-09-25,5.1,5.1214,5.0314,5.0658,2506194,0
1992-09-28,5.0871,5.1473,5.0871,5.1345,1548742,0
1992-09-29,5.1473,5.1687,5.1,5.113,2543562,0
1992-09-30,5.1214,5.1214,5.0573,5.1214,2112003,0
1992-10-01,5.1556,5.2114,5.1473,5.19,3392656,0
1992-10-02,5.2457,5.2457,5.1556,5.2114,2466031,0
1992-10-05,5.1687,5.1687,4.8347,5.1,8675935,0
1992-10-06,5.1,5.1,5.0314,5.0573,3255341,0
1992-10-07,5.0658,5.0787,5.0232,5.0314,2793897,0
1992-10-08,5.0314,5.19,5.0314,5.19,3341284,0
1992-10-09,5.1772,5.1772,5.1214,5.1214,2302558,0
1992-10-12,5.1345,5.1772,5.1345,5.1687,1355389,0
1992-10-13,5.1687,5.2114,5.1556,5.2029,3287106,0
1992-10-14,5.19,5.2114,5.1473,5.1687,3080669,0
1992-10-15,5.1687,5.1772,5.1473,5.1473,1794412,0
1992-10-16,5.1687,5.1687,5.0871,5.1473,3358098,0
1992-10-19,5.113,5.1687,5.113,5.1687,1686055,0
1992-10-20,5.2284,5.2714,5.1944,5.2627,3540245,0
1992-10-21,5.3314,5.3399,5.2627,5.2969,1888754,0
1992-10-22,5.2627,5.2969,5.2499,5.2714,4266042,0
1992-10-23,5.2714,5.2714,5.2157,5.2157,1401155,0
1992-10-26,5.2071,5.3314,5.2071,5.3314,2053161,0
1992-10-27,5.3525,5.4297,5.3525,5.3739,3296447,0
1992-10-28,5.3055,5.3525,5.2714,5.3525,1885018,0
1992-10-29,5.3525,5.3614,5.3314,5.3525,1165759,0
1992-10-30,5.3314,5.3614,5.3314,5.3525,1564621,0
1992-11-02,5.3399,5.3525,5.2627,5.2714,2257718,0
1992-11-03,5.2714,5.2714,5.1171,5.1259,5796103,0
1992-11-04,5.1259,5.1385,5.07,5.07,4165163,0
1992-11-05,5.0829,5.0958,5.0486,5.07,2423997,0
1992-11-06,5.0486,5.1171,5.0486,5.1043,1991505,0
1992-11-09,5.1043,5.1729,5.0958,5.1729,2806974,0
1992-11-10,5.1729,5.1729,5.0958,5.1259,4074551,0
1992-11-11,5.1259,5.2071,5.1171,5.2071,3518763,0
1992-11-12,5.2416,5.3055,5.2416,5.2969,3939109,0
1992-11-13,5.2969,5.3399,5.2416,5.3399,2190469,0
1992-11-16,5.3525,5.3525,5.2841,5.2969,2806974,0
1992-11-17,5.2714,5.3184,5.2627,5.2841,1194715,0
1992-11-18,5.2841,5.2841,5.2157,5.2499,2542624,0
1992-11-19,5.2499,5.2841,5.2284,5.2841,1885950,0
1992-11-20,5.3314,5.3957,5.2499,5.3957,2914397,0
1992-11-23,5.4171,5.4171,5.3614,5.3957,2290424,0
1992-11-24,5.4084,5.4084,5.3614,5.3739,2576254,0
1992-11-25,5.3957,5.4084,5.3614,5.3614,3085339,0
1992-11-27,5.3867,5.4084,5.3614,5.3957,1527258,0
1992-11-30,5.4084,5.4084,5.2841,5.2969,2012986,0
1992-12-01,5.2969,5.3525,5.2841,5.3314,2727578,0
1992-12-02,5.3525,5.3525,5.2416,5.2416,2864894,0
1992-12-03,5.2416,5.2841,5.2416,5.2627,1110650,0
1992-12-04,5.2841,5.3314,5.2499,5.3184,2109202,0
1992-12-07,5.3184,5.3399,5.3055,5.3399,1558083,0
1992-12-08,5.3739,5.3739,5.2071,5.2284,2696754,0
1992-12-09,5.2499,5.2627,5.1171,5.1729,5841875,0
1992-12-10,5.1043,5.2157,5.07,5.1944,4911509,0
1992-12-11,5.1856,5.1944,5.1171,5.1516,2050355,0
1992-12-14,5.1729,5.2416,5.16,5.2157,3492608,0
1992-12-15,5.1516,5.1856,5.1259,5.16,3969000,0
1992-12-16,5.1729,5.1944,5.1385,5.16,2004581,0
1992-12-17,5.16,5.1944,5.1385,5.1516,3134844,0
1992-12-18,5.1729,5.1729,5.0486,5.1516,9007548,0
1992-12-21,5.1516,5.1516,5.0958,5.1259,3401996,0
1992-12-22,5.16,5.1729,5.0616,5.07,3318866,0
1992-12-23,5.0486,5.0958,4.9846,5.0829,5414987,0
1992-12-24,5.0829,5.1385,5.07,5.1171,2640706,0
1992-12-28,5.1171,5.1259,5.0829,5.0829,1938261,0
1992-12-29,5.0616,5.0958,4.9846,4.993,4079226,0
1992-12-30,5.006,5.0486,5.006,5.0272,4969422,0
1992-12-31,5.0272,5.0616,4.993,4.993,1869139,0
1993-01-04,4.993,5.006,4.8602,4.8817,5573786,0
1993-01-05,5.0402,5.0486,4.9503,4.9717,6326673,0
1993-01-06,4.9846,4.993,4.9503,4.9717,5631704,0
1993-01-07,4.9588,4.9717,4.903,4.903,3827022,0
1993-01-08,4.9245,4.9374,4.8689,4.8817,3555193,0
1993-01-11,4.8817,4.9374,4.8817,4.9245,5367348,0
1993-01-12,4.9503,4.9717,4.9161,4.9717,4900298,0
1993-01-13,4.9846,5.006,4.9245,4.993,5436476,0
1993-01-14,5.0272,5.0616,5.006,5.0272,3642066,0
1993-01-15,5.0272,5.1516,5.0272,5.0486,5202013,0
1993-01-18,5.07,5.0829,5.0272,5.0402,1825236,0
1993-01-19,5.0529,5.1,5.0314,5.0444,3130171,0
1993-01-20,5.0787,5.113,5.0529,5.0787,4137136,0
1993-01-21,5.0871,5.0871,4.9758,4.9972,4076423,0
1993-01-22,4.9972,5.0529,4.9889,4.9889,2352068,0
1993-01-25,4.9889,5.0444,4.9629,5.0232,2383830,0
1993-01-26,5.0444,5.113,5.0314,5.0787,4018503,0
1993-01-27,5.1,5.1687,5.0787,5.113,3852236,0
1993-01-28,5.1345,5.1473,5.1,5.113,2373555,0
1993-01-29,5.113,5.1345,5.0787,5.1,3931635,0
1993-02-01,5.1,5.1214,5.0787,5.1214,3038635,0
1993-02-02,5.1473,5.2585,5.1473,5.2457,5252456,0
1993-02-03,5.2585,5.3569,5.2585,5.3569,5031074,0
1993-02-04,5.3569,5.4171,5.2798,5.3913,5902588,0
1993-02-05,5.3697,5.3913,5.3487,5.3913,3717725,0
1993-02-08,5.3913,5.4255,5.3913,5.4171,3157262,0
1993-02-09,5.4171,5.4468,5.4171,5.4468,2739721,0
1993-02-10,5.4383,5.4597,5.3829,5.404,5645713,0
1993-02-11,5.3829,5.3913,5.3487,5.3487,2697686,0
1993-02-12,5.3569,5.3569,5.2798,5.293,3307654,0
1993-02-16,5.293,5.3012,5.2029,5.2029,4545341,0
1993-02-17,5.2029,5.2114,5.113,5.113,3925099,0
1993-02-18,5.1473,5.2243,5.1473,5.19,4462206,0
1993-02-19,5.2243,5.2798,5.2243,5.2798,3369302,0
1993-02-22,5.2798,5.3012,5.2457,5.3012,4038120,0
1993-02-23,5.3141,5.4383,5.293,5.404,6180956,0
1993-02-24,5.3569,5.4597,5.3569,5.4468,3639260,0
1993-02-25,5.494,5.5625,5.4812,5.5625,4572432,0
1993-02-26,5.5411,5.6181,5.5411,5.6181,4414566,0
1993-03-01,5.6055,5.6181,5.5497,5.6055,4464071,0
1993-03-02,5.6312,5.7425,5.6312,5.7425,5576587,0
1993-03-03,5.6954,5.7852,5.6954,5.7425,7098244,0
1993-03-04,5.7425,5.751,5.6954,5.721,3248808,0
1993-03-05,5.721,5.8111,5.6523,5.7637,7632549,0
1993-03-08,5.7637,5.935,5.751,5.8751,6761029,0
1993-03-09,5.8194,5.9095,5.8194,5.8536,4451930,0
1993-03-10,5.8324,5.8879,5.798,5.8751,2548229,0
1993-03-11,5.8536,5.9095,5.8536,5.8879,3725199,0
1993-03-12,5.8455,5.8879,5.8111,5.8751,3403867,0
1993-03-15,5.8536,5.8751,5.8111,5.8194,2156840,0
1993-03-16,5.8111,5.8324,5.7768,5.8194,3069460,0
1993-03-17,5.8194,5.9563,5.8194,5.9095,4269785,0
1993-03-18,5.901,6.0122,5.8879,6.0122,4534133,0
1993-03-19,6.0465,6.0551,5.9908,5.9995,5986660,0
1993-03-22,5.9779,5.9779,5.8879,5.9652,2276403,0
1993-03-23,5.935,5.935,5.8111,5.8324,3695303,0
1993-03-24,5.8111,5.901,5.7768,5.8751,4197852,0
1993-03-25,5.8667,5.9779,5.8536,5.9437,3033965,0
1993-03-26,5.9563,5.9779,5.9221,5.9221,2391302,0
1993-03-29,5.9095,5.9563,5.901,5.935,2448284,0
1993-03-30,5.9095,5.9563,5.9095,5.9437,2190469,0
1993-03-31,5.9652,5.9995,5.9221,5.9563,1710337,0
1993-04-01,5.9652,5.9779,5.9095,5.935,2662189,0
1993-04-02,5.901,5.9221,5.8324,5.8324,2126946,0
1993-04-05,5.721,5.751,5.4812,5.5968,19063151,0
1993-04-06,5.5154,5.5411,5.2671,5.404,28629288,0
1993-04-07,5.404,5.4171,5.3569,5.404,9011282,0
1993-04-08,5.4171,5.4727,5.3913,5.4171,3984878,0
1993-04-12,5.4727,5.5712,5.4727,5.5154,2543562,0
1993-04-13,5.5411,5.6181,5.5283,5.5968,2172721,0
1993-04-14,5.6055,5.6055,5.5154,5.5968,2754665,0
1993-04-15,5.5968,5.6055,5.5411,5.5968,2425866,0
1993-04-16,5.5497,5.5625,5.3141,5.3141,11716442,0
1993-04-19,5.3271,5.3271,5.2029,5.2029,9017820,0
1993-04-20,5.2071,5.3314,5.1944,5.3314,4652757,0
1993-04-21,5.3525,5.4126,5.2969,5.3443,5631704,0
1993-04-22,5.2969,5.5026,5.2841,5.4555,6148259,0
1993-04-23,5.4126,5.4426,5.3787,5.421,2350203,0
1993-04-26,5.3443,5.3867,5.2969,5.3787,4304345,0
1993-04-27,5.3443,5.3657,5.2969,5.3101,4865732,0
1993-04-28,5.3314,5.3787,5.2284,5.2499,3119901,0
1993-04-29,5.2759,5.3314,5.2071,5.3314,2610812,0
1993-04-30,5.3525,5.4343,5.3525,5.4126,3277767,0
1993-05-03,5.421,5.421,5.3525,5.4126,3267487,0
1993-05-04,5.4126,5.5454,5.4,5.5026,3445901,0
1993-05-05,5.4426,5.5583,5.4426,5.524,2931213,0
1993-05-06,5.5026,5.524,5.421,5.4426,1858863,0
1993-05-07,5.4555,5.524,5.4555,5.4898,1546873,0
1993-05-10,5.4683,5.5454,5.4683,5.5111,1708473,0
1993-05-11,5.5454,5.6611,5.4555,5.6611,4205326,0
1993-05-12,5.6142,5.6269,5.5712,5.5925,1860726,0
1993-05-13,5.6011,5.6011,5.4683,5.5026,3027426,0
1993-05-14,5.4768,5.4898,5.3657,5.3787,5439277,0
1993-05-17,5.3787,5.3787,5.3101,5.3443,2078380,0
1993-05-18,5.3443,5.3443,5.2759,5.2759,3174080,0
1993-05-19,5.2759,5.3867,5.2284,5.3787,2430531,0
1993-05-20,5.3314,5.4683,5.3314,5.4683,3383317,0
1993-05-21,5.4555,5.4898,5.3443,5.3787,4217467,0
1993-05-24,5.3443,5.4126,5.3314,5.4,1683251,0
1993-05-25,5.3787,5.4343,5.3443,5.4343,2021400,0
1993-05-26,5.421,5.4555,5.3867,5.4343,1334832,0
1993-05-27,5.421,5.4343,5.3443,5.3443,2502463,0
1993-05-28,5.3184,5.3184,5.2759,5.2969,2564112,0
1993-06-01,5.2759,5.2759,5.0616,5.0829,8087455,0
1993-06-02,5.1259,5.1856,5.1171,5.1385,11455825,0
1993-06-03,5.1385,5.1516,5.1171,5.1171,4572432,0
1993-06-04,5.07,5.0829,4.9801,4.9801,6350028,0
1993-06-07,5.0018,5.0143,4.7746,4.8431,9356899,0
1993-06-08,4.8903,4.9333,4.8347,4.8431,7530732,0
1993-06-09,4.8559,4.8689,4.7662,4.7874,19987912,0
1993-06-10,4.8216,4.9588,4.8088,4.8559,9499814,0
1993-06-11,4.903,4.9675,4.8689,4.8689,5609281,0
1993-06-14,4.903,4.9675,4.903,4.9459,5066569,0
1993-06-15,4.9459,5.0018,4.9459,5.0018,6566738,0
1993-06-16,4.9675,5.0616,4.9675,5.0616,4999316,0
1993-06-17,5.0616,5.0829,5.0272,5.0486,4000757,0
1993-06-18,5.0486,5.1259,5.0359,5.0616,4972225,0
1993-06-21,5.1043,5.16,5.0829,5.16,3870918,0
1993-06-22,5.1856,5.2202,5.1856,5.1944,3067592,0
1993-06-23,5.1729,5.1729,5.0829,5.0829,3834484,0
1993-06-24,5.0486,5.0829,5.0272,5.0829,2864894,0
1993-06-25,5.07,5.16,5.07,5.1516,3202097,0
1993-06-28,5.16,5.2284,5.1516,5.1856,4036256,0
1993-06-29,5.2202,5.2416,5.2071,5.2284,3930700,0
1993-06-30,5.2499,5.3184,5.2499,5.2759,3941906,0
1993-07-01,5.2499,5.2627,5.1944,5.2202,3838222,0
1993-07-02,5.1944,5.2202,5.16,5.1729,2858352,0
1993-07-06,5.1516,5.16,5.0143,5.0616,4740565,0
1993-07-07,5.0359,5.0486,5.0018,5.0272,4788202,0
1993-07-08,5.0486,5.1729,5.0143,5.16,5278608,0
1993-07-09,5.16,5.2202,5.1385,5.2202,2615487,0
1993-07-12,5.2202,5.2759,5.2071,5.2627,1729955,0
1993-07-13,5.2627,5.3443,5.1944,5.2284,4633140,0
1993-07-14,5.2202,5.2416,5.1259,5.1516,5580323,0
1993-07-15,5.1516,5.1516,5.07,5.1171,5708298,0
1993-07-16,5.1043,5.1043,4.9459,4.9588,9082274,0
1993-07-19,4.9333,4.9333,4.7662,4.8007,8340600,0
1993-07-20,4.8303,4.8646,4.8216,4.8559,4476219,0
1993-07-21,4.9115,4.9115,4.4665,4.6292,23071382,0
1993-07-22,4.5819,4.5949,4.3894,4.445,25519666,0
1993-07-23,4.432,4.535,4.432,4.5136,12614110,0
1993-07-26,4.5263,4.5949,4.4918,4.5136,7723154,0
1993-07-27,4.5477,4.5819,4.5136,4.5607,12803736,0
1993-07-28,4.5819,4.6717,4.5692,4.6162,12050853,0
1993-07-29,4.6292,4.6847,4.6162,4.6634,5168381,0
1993-07-30,4.6717,4.7404,4.6506,4.6847,5553234,0
1993-08-02,4.6847,4.7061,4.6033,4.6292,7224343,0
1993-08-03,4.6162,4.6506,4.6033,4.6292,3880261,0
1993-08-04,4.6033,4.6033,4.535,4.5607,9312059,0
1993-08-05,4.5477,4.5692,4.5263,4.535,5523342,0
1993-08-06,4.535,4.535,4.4793,4.4793,3855972,0
1993-08-09,4.4918,4.5263,4.4793,4.5008,5181465,0
1993-08-10,4.5008,4.535,4.445,4.4665,7867940,0
1993-08-11,4.4665,4.4918,4.3894,4.3977,6224853,0
1993-08-12,4.3894,4.3977,4.3421,4.3551,10025718,0
1993-08-13,4.3421,4.3551,4.2609,4.2735,9463387,0
1993-08-16,4.3206,4.3421,4.2951,4.3421,7555950,0
1993-08-17,4.3551,4.4793,4.3551,4.4665,8699289,0
1993-08-18,4.5008,4.6847,4.5008,4.6847,12910221,0
1993-08-19,4.6847,4.7404,4.6506,4.7276,8486317,0
1993-08-20,4.719,4.719,4.6717,4.7061,4387475,0
1993-08-23,4.7061,4.7276,4.6292,4.6634,6793723,0
1993-08-24,4.6634,4.6717,4.6374,4.6634,4176374,0
1993-08-25,4.6634,4.7061,4.6506,4.7061,5612085,0
1993-08-26,4.7061,4.719,4.6506,4.6932,2733184,0
1993-08-27,4.6506,4.6717,4.6506,4.6634,3377714,0
1993-08-30,4.6506,4.6932,4.6506,4.6717,2616414,0
1993-08-31,4.6932,4.7532,4.6847,4.7404,3869050,0
1993-09-01,4.719,4.8088,4.6932,4.7746,4174503,0
1993-09-02,4.7746,4.7746,4.6506,4.7061,5368284,0
1993-09-03,4.7061,4.7276,4.6717,4.6847,3312323,0
1993-09-07,4.7061,4.7746,4.6932,4.6932,4275389,0
1993-09-08,4.6847,4.6847,4.6506,4.6717,5128216,0
1993-09-09,4.6634,4.719,4.6506,4.6717,4212802,0
1993-09-10,4.6847,4.7404,4.6634,4.7276,3036761,0
1993-09-13,4.7874,4.8773,4.7874,4.8088,7147748,0
1993-09-14,4.8303,4.8646,4.8216,4.8303,2650981,0
1993-09-15,4.8431,4.9115,4.8303,4.9115,4373468,0
1993-09-16,4.9115,4.9115,4.8773,4.8989,2879837,0
1993-09-17,4.8559,4.8989,4.719,4.7532,9495145,0
1993-09-20,4.8088,4.8646,4.8088,4.8303,3924161,0
1993-09-21,4.8303,4.8989,4.8216,4.8646,3060117,0
1993-09-22,4.8773,4.9245,4.8646,4.8903,4167959,0
1993-09-23,4.8903,4.8989,4.8216,4.8216,5573786,0
1993-09-24,4.8303,4.8646,4.8303,4.8431,4296867,0
1993-09-27,4.8431,4.8773,4.8303,4.8646,3274028,0
1993-09-28,4.8773,4.8773,4.8303,4.8646,5570984,0
1993-09-29,4.8903,4.8903,4.8216,4.8303,3529034,0
1993-09-30,4.8303,4.8303,4.7874,4.7961,3189958,0
1993-10-01,4.7874,4.7961,4.7874,4.7961,1935464,0
1993-10-04,4.7874,4.9675,4.7874,4.9115,5737254,0
1993-10-05,4.9459,5.0143,4.9333,4.9801,6043639,0
1993-10-06,4.9675,5.0018,4.9675,4.993,3490739,0
1993-10-07,4.993,4.993,4.9675,4.9675,2175523,0
1993-10-08,5.0018,5.0143,4.9801,4.993,1889690,0
1993-10-11,4.993,5.07,4.9801,5.0486,3091877,0
1993-10-12,5.0486,5.0829,5.0272,5.0616,3915757,0
1993-10-13,5.0616,5.0829,5.0486,5.0616,1511377,0
1993-10-14,5.0616,5.2671,5.0616,5.2328,6602233,0
1993-10-15,5.2886,5.4255,5.2759,5.3787,9524100,0
1993-10-18,5.3355,5.3697,5.2671,5.2759,5358945,0
1993-10-19,5.2284,5.2543,5.1815,5.1944,4724689,0
1993-10-20,5.2284,5.2759,5.2071,5.2627,3283363,0
1993-10-21,5.2543,5.3443,5.1815,5.2969,9077604,0
1993-10-22,5.2969,5.3228,5.2416,5.2416,7728758,0
1993-10-25,5.2759,5.4,5.2759,5.3913,7361654,0
1993-10-26,5.3913,5.3913,5.3228,5.3314,2824723,0
1993-10-27,5.3443,5.4126,5.3314,5.4126,1998045,0
1993-10-28,5.3657,5.4255,5.3657,5.4255,4167028,0
1993-10-29,5.4126,5.4255,5.3657,5.3913,3103083,0
1993-11-01,5.3443,5.4255,5.3443,5.4255,2749061,0
1993-11-02,5.4255,5.4255,5.3657,5.3913,2091453,0
1993-11-03,5.3657,5.3787,5.2969,5.3228,4934861,0
1993-11-04,5.3228,5.3228,5.2759,5.2886,6364972,0
1993-11-05,5.2071,5.2759,5.2071,5.2416,4955410,0
1993-11-08,5.2543,5.2759,5.2071,5.2416,4620068,0
1993-11-09,5.2627,5.2759,5.2284,5.2543,6388325,0
1993-11-10,5.2416,5.2543,5.2202,5.2284,1734630,0
1993-11-11,5.2284,5.2284,5.1385,5.1473,3824218,0
1993-11-12,5.1473,5.2543,5.1473,5.2071,4143670,0
1993-11-15,5.2071,5.2416,5.1815,5.2071,2130686,0
1993-11-16,5.2284,5.4468,5.2202,5.3913,4563081,0
1993-11-17,5.3787,5.3787,5.3228,5.3569,3605629,0
1993-11-18,5.3228,5.3657,5.2886,5.3657,2878903,0
1993-11-19,5.3657,5.3657,5.2969,5.3314,2785491,0
1993-11-22,5.3314,5.3913,5.2543,5.3787,3977407,0
1993-11-23,5.4,5.4343,5.3314,5.3443,2262394,0
1993-11-24,5.3569,5.3787,5.3101,5.3314,2815388,0
1993-11-26,5.3314,5.3443,5.2969,5.3101,682829,0
1993-11-29,5.3314,5.3569,5.3101,5.3314,4117522,0
1993-11-30,5.3101,5.4468,5.3101,5.4343,4709739,0
1993-12-01,5.4597,5.494,5.4468,5.4812,4824642,0
1993-12-02,5.4343,5.494,5.4255,5.4812,2553832,0
1993-12-03,5.494,5.5154,5.4468,5.4812,3190889,0
1993-12-06,5.4812,5.5839,5.4812,5.5839,3068524,0
1993-12-07,5.5625,5.6439,5.5625,5.6439,3290844,0
1993-12-08,5.5497,5.6097,5.5497,5.5839,3463648,0
1993-12-09,5.5625,5.5968,5.5625,5.5839,2327782,0
1993-12-10,5.5625,5.5625,5.494,5.5154,2408113,0
1993-12-13,5.494,5.537,5.494,5.5283,3039565,0
1993-12-14,5.5154,5.6097,5.5026,5.5839,3162872,0
1993-12-15,5.5625,5.6439,5.537,5.5839,5237515,0
1993-12-16,5.5754,5.6097,5.5625,5.5839,3594426,0
1993-12-17,5.5754,5.5754,5.5283,5.5625,4124061,0
1993-12-20,5.5497,5.5625,5.5154,5.537,3088140,0
1993-12-21,5.494,5.537,5.4812,5.537,4326762,0
1993-12-22,5.537,5.6181,5.5154,5.6181,2777088,0
1993-12-23,5.5968,5.5968,5.5754,5.5839,2919064,0
1993-12-27,5.5625,5.5839,5.5283,5.5839,2111070,0
1993-12-28,5.5754,5.6439,5.537,5.6181,3054516,0
1993-12-29,5.5968,5.6181,5.5968,5.5968,2288551,0
1993-12-30,5.5839,5.6439,5.5839,5.6312,2336185,0
1993-12-31,5.6439,5.7554,5.6312,5.721,3372103,0
1994-01-03,5.6867,5.7124,5.5754,5.5839,5777418,0
1994-01-04,5.5839,5.5968,5.494,5.5026,6727403,0
1994-01-05,5.4812,5.4812,5.4126,5.4812,5065634,0
1994-01-06,5.4597,5.4683,5.4255,5.4255,2050355,0
1994-01-07,5.4126,5.5026,5.3657,5.5026,3353423,0
1994-01-10,5.5026,5.5968,5.494,5.5754,2824723,0
1994-01-11,5.5754,5.6181,5.5625,5.6097,4183843,0
1994-01-12,5.5839,5.6523,5.5625,5.6097,5424327,0
1994-01-13,5.6097,5.6097,5.5625,5.5754,3409473,0
1994-01-14,5.5754,5.5968,5.5625,5.5839,3462715,0
1994-01-17,5.5839,5.5839,5.5154,5.5283,2310033,0
1994-01-18,5.5154,5.537,5.5026,5.5154,2761201,0
1994-01-19,5.4898,5.5026,5.4555,5.4812,3573873,0
1994-01-20,5.4812,5.5968,5.4683,5.5839,4671441,0
1994-01-21,5.6312,5.6312,5.537,5.5625,4698531,0
1994-01-24,5.5625,5.5625,5.537,5.5497,3771901,0
1994-01-25,5.537,5.5497,5.4683,5.4898,5439277,0
1994-01-26,5.4812,5.4898,5.421,5.421,3086273,0
1994-01-27,5.421,5.4812,5.4,5.4683,4309945,0
1994-01-28,5.4812,5.5154,5.4683,5.4898,2786428,0
1994-01-31,5.5154,5.5497,5.5026,5.5026,2518337,0
1994-02-01,5.524,5.524,5.4812,5.4898,2608010,0
1994-02-02,5.5154,5.6181,5.5026,5.6055,2467901,0
1994-02-03,5.6055,5.6867,5.6055,5.6523,5532689,0
1994-02-04,5.6783,5.7124,5.6181,5.6181,4706005,0
1994-02-07,5.5712,5.6783,5.5712,5.6398,5383228,0
1994-02-08,5.6398,5.6783,5.6055,5.6653,5151572,0
1994-02-09,5.6867,5.721,5.6523,5.7124,5171188,0
1994-02-10,5.721,5.721,5.6181,5.6181,4344510,0
1994-02-11,5.6398,5.6653,5.6055,5.6523,2770545,0
1994-02-14,5.6653,5.7466,5.6653,5.721,3991414,0
1994-02-15,5.7124,5.8837,5.7124,5.8709,6304253,0
1994-02-16,5.8709,5.9863,5.8624,5.9863,4544409,0
1994-02-17,5.9779,5.9863,5.8837,5.918,4842385,0
1994-02-18,5.918,5.9309,5.8494,5.8709,3989551,0
1994-02-22,5.8969,5.9863,5.8969,5.9863,2942422,0
1994-02-23,5.9863,5.9863,5.9309,5.9652,2800438,0
1994-02-24,5.9779,5.9863,5.918,5.9523,3512222,0
1994-02-25,5.9652,6.0336,5.9392,6.0209,4853593,0
1994-02-28,6.0336,6.0336,5.9863,6.0122,5672801,0
1994-03-01,5.9863,5.9863,5.918,5.9652,2840599,0
1994-03-02,5.8837,5.9652,5.8366,5.9652,5015199,0
1994-03-03,5.9523,5.9652,5.8969,5.918,3980210,0
1994-03-04,5.918,5.9779,5.905,5.9309,2997532,0
1994-03-07,5.9523,6.0209,5.9523,5.9995,2087716,0
1994-03-08,5.9779,6.0336,5.9523,5.9652,4560288,0
1994-03-09,5.9652,6.0209,5.905,5.9863,2991931,0
1994-03-10,5.9995,5.9995,5.9523,5.9779,3227328,0
1994-03-11,5.9652,5.9779,5.918,5.9523,2078380,0
1994-03-14,5.9523,5.9523,5.8969,5.905,1753306,0
1994-03-15,5.9392,6.0209,5.8969,5.9392,4408963,0
1994-03-16,5.9523,5.9523,5.8709,5.8969,3216115,0
1994-03-17,5.918,5.9309,5.8366,5.8366,3191829,0
1994-03-18,5.7896,5.8494,5.7809,5.8023,5946490,0
1994-03-21,5.8023,5.8023,5.7554,5.7809,2561310,0
1994-03-22,5.7896,5.8153,5.768,5.7809,2549164,0
1994-03-23,5.5839,5.6653,5.5625,5.5968,5974516,0
1994-03-24,5.5625,5.5712,5.4343,5.4812,11375496,0
1994-03-25,5.4812,5.524,5.4683,5.4898,3924161,0
1994-03-28,5.5026,5.5154,5.3739,5.4468,4336102,0
1994-03-29,5.421,5.4343,5.3314,5.3739,4281926,0
1994-03-30,5.3739,5.3867,5.2841,5.3399,4794746,0
1994-03-31,5.3525,5.3657,5.1345,5.3399,3644867,0
1994-04-04,5.1687,5.3184,5.1687,5.2841,3558930,0
1994-04-05,5.3055,5.3399,5.2714,5.3314,3583212,0
1994-04-06,5.3314,5.3314,5.2499,5.2714,2908794,0
1994-04-07,5.2969,5.2969,5.2243,5.2372,2288551,0
1994-04-08,5.2157,5.2243,5.1687,5.19,3812068,0
1994-04-11,5.1815,5.2157,5.1556,5.2157,3686901,0
1994-04-12,5.2243,5.2243,5.1687,5.19,3474861,0
1994-04-13,5.19,5.2029,5.1345,5.2029,2375422,0
1994-04-14,5.2157,5.3184,5.19,5.3184,5913802,0
1994-04-15,5.3184,5.3314,5.2499,5.2714,2929349,0
1994-04-18,5.2627,5.2714,5.2157,5.2499,4674248,0
1994-04-19,5.2243,5.2841,5.2029,5.2372,2320305,0
1994-04-20,5.2499,5.3657,5.2372,5.3657,4895628,0
1994-04-21,5.3739,5.3739,5.3271,5.3525,3598165,0
1994-04-22,5.3525,5.4343,5.3399,5.3867,3401996,0
1994-04-25,5.421,5.4343,5.3657,5.3867,1701936,0
1994-04-26,5.4084,5.4084,5.3739,5.4084,2666862,0
1994-04-28,5.4084,5.421,5.3525,5.3525,2143770,0
1994-04-29,5.3739,5.4812,5.3657,5.4468,3002204,0
1994-05-02,5.421,5.5283,5.3739,5.5283,6528437,0
1994-05-03,5.5283,5.5283,5.3867,5.4683,2324049,0
1994-05-04,5.4898,5.4898,5.3657,5.4343,3374908,0
1994-05-05,5.4468,5.4468,5.2714,5.3055,3175944,0
1994-05-06,5.2841,5.293,5.2372,5.293,3611241,0
1994-05-09,5.3184,5.3184,5.1687,5.2029,2393171,0
1994-05-10,5.2372,5.2585,5.2029,5.2499,1993374,0
1994-05-11,5.2243,5.2585,5.2243,5.2372,2285749,0
1994-05-12,5.2499,5.3184,5.2372,5.2714,1626271,0
1994-05-13,5.2841,5.293,5.2372,5.2372,2575319,0
1994-05-16,5.2029,5.2585,5.2029,5.2499,1926119,0
1994-05-17,5.2585,5.3657,5.2243,5.3525,2521143,0
1994-05-18,5.3657,5.3739,5.2714,5.3657,3493542,0
1994-05-19,5.3867,5.4468,5.3657,5.421,4152084,0
1994-05-20,5.421,5.4343,5.3867,5.4084,4035323,0
1994-05-23,5.421,5.4343,5.3657,5.4343,3176884,0
1994-05-24,5.4343,5.4468,5.3867,5.4,3127372,0
1994-05-25,5.3739,5.3867,5.3657,5.3739,1757982,0
1994-05-26,5.3657,5.4,5.3657,5.3867,2800438,0
1994-05-27,5.3739,5.4084,5.3657,5.4,3148856,0
1994-05-31,5.4,5.4,5.293,5.3184,6093141,0
1994-06-01,5.3399,5.3399,5.2714,5.2714,1716881,0
1994-06-02,5.2714,5.3739,5.2714,5.3525,2320305,0
1994-06-03,5.3184,5.3525,5.3184,5.3525,1734630,0
1994-06-06,5.3657,5.3867,5.3399,5.3657,2075576,0
1994-06-07,5.3399,5.3739,5.3055,5.3739,2047550,0
1994-06-08,5.4084,5.4084,5.3271,5.3399,1454396,0
1994-06-09,5.3271,5.3657,5.3184,5.3271,2532354,0
1994-06-10,5.3525,5.3525,5.2714,5.293,1925185,0
1994-06-13,5.2841,5.3055,5.2029,5.3055,4839580,0
1994-06-14,5.3184,5.3525,5.3055,5.3525,1490823,0
1994-06-15,5.4084,5.4084,5.293,5.3271,2502463,0
1994-06-16,5.3055,5.3271,5.2841,5.3184,2575319,0
1994-06-17,5.3055,5.3399,5.2714,5.2841,5399113,0
1994-06-20,5.2714,5.3184,5.2372,5.2372,2916267,0
1994-06-21,5.1772,5.1772,5.0272,5.0958,9176617,0
1994-06-22,5.0745,5.0871,4.9459,4.9675,7862334,0
1994-06-23,4.9801,5.0486,4.9245,4.9245,8951498,0
1994-06-24,4.8989,4.8989,4.7618,4.8646,5887646,0
1994-06-27,4.8303,4.9801,4.8178,4.9588,4113782,0
1994-06-28,4.9333,4.9588,4.8989,4.9459,6126774,0
1994-06-29,4.9459,4.9801,4.8989,4.9245,2976985,0
1994-06-30,4.9459,4.9459,4.8303,4.8517,2784554,0
1994-07-01,4.8989,4.8989,4.8431,4.8517,1647760,0
1994-07-05,4.8517,4.9115,4.7961,4.8178,3544915,0
1994-07-06,4.8303,4.9115,4.8178,4.9115,7182308,0
1994-07-07,4.9245,4.9801,4.9245,4.9333,5634506,0
1994-07-08,4.9115,4.9801,4.8989,4.9801,3372103,0
1994-07-11,4.993,5.0143,4.9333,4.9459,4752711,0
1994-07-12,4.9459,4.9675,4.8989,4.9588,3489807,0
1994-07-13,4.9333,4.9675,4.8178,4.8517,9635263,0
1994-07-14,4.8773,4.9588,4.8646,4.9245,6474263,0
1994-07-15,4.9245,4.9675,4.9115,4.9333,3866248,0
1994-07-18,4.9333,4.9675,4.8989,4.9459,4832107,0
1994-07-19,4.9374,4.9629,4.8431,4.8773,3488867,0
1994-07-20,4.8431,4.8903,4.8431,4.8903,1754244,0
1994-07-21,4.8773,4.8903,4.6334,4.7276,16100179,0
1994-07-22,4.7276,4.8559,4.7019,4.8559,12434765,0
1994-07-25,4.8216,4.8689,4.8216,4.8517,8222898,0
1994-07-26,4.8689,4.9245,4.8559,4.9245,5357076,0
1994-07-27,4.9161,4.9245,4.8689,4.8773,4596712,0
1994-07-28,4.8773,4.9629,4.8689,4.9503,3742947,0
1994-07-29,4.9717,4.9972,4.9629,4.9972,2266134,0
1994-08-01,4.9972,4.9972,4.9161,4.9374,2098926,0
1994-08-02,4.9245,4.9374,4.8559,4.8773,5990401,0
1994-08-03,4.8903,4.8903,4.8559,4.8689,3896141,0
1994-08-04,4.8689,4.9161,4.8431,4.8559,4735892,0
1994-08-05,4.8431,4.8903,4.8431,4.8689,2896651,0
1994-08-08,4.8903,4.9245,4.8559,4.9161,2373555,0
1994-08-09,4.9846,5.0314,4.9846,4.9846,6166940,0
1994-08-10,5.006,5.0917,4.9629,5.0917,4060543,0
1994-08-11,5.1385,5.1815,5.0444,5.0529,5835335,0
1994-08-12,5.0787,5.16,5.0658,5.1385,5098328,0
1994-08-15,5.1473,5.1473,5.1259,5.1385,2516471,0
1994-08-16,5.1473,5.2071,5.113,5.1729,4024110,0
1994-08-17,5.1944,5.2284,5.1815,5.2284,6355633,0
1994-08-18,5.2071,5.2202,5.16,5.2202,3879327,0
1994-08-19,5.2202,5.2284,5.1815,5.2202,2901316,0
1994-08-22,5.2202,5.3228,5.2071,5.3228,4212802,0
1994-08-23,5.3487,5.3569,5.2759,5.2759,5157173,0
1994-08-24,5.3012,5.3355,5.2671,5.3355,6654545,0
1994-08-25,5.3101,5.3487,5.3101,5.3487,3954984,0
1994-08-26,5.3569,5.4297,5.3487,5.4171,2947091,0
1994-08-29,5.4297,5.4768,5.3487,5.4171,4682650,0
1994-08-30,5.4297,5.4426,5.3697,5.3829,3225453,0
1994-08-31,5.3829,5.3829,5.3487,5.3569,3806463,0
1994-09-01,5.3697,5.3829,5.3355,5.3829,4618204,0
1994-09-02,5.3697,5.3697,5.3101,5.3101,2996601,0
1994-09-06,5.3355,5.3487,5.3012,5.3012,1738363,0
1994-09-07,5.3012,5.3101,5.2202,5.2202,3184357,0
1994-09-08,5.2202,5.2284,5.1729,5.1729,3667283,0
1994-09-09,5.1259,5.16,5.1,5.16,3019020,0
1994-09-12,5.1729,5.1944,5.1729,5.1944,1813095,0
1994-09-13,5.1815,5.1944,5.0188,5.0188,4530393,0
1994-09-14,5.1,5.1815,5.1,5.1815,5687746,0
1994-09-15,5.1944,5.2759,5.1815,5.2543,4824642,0
1994-09-16,5.2202,5.2543,5.1944,5.2543,6344418,0
1994-09-19,5.2543,5.2671,5.2284,5.2284,2408113,0
1994-09-20,5.2202,5.2759,5.2071,5.2071,5113275,0
1994-09-21,5.2284,5.3012,5.1944,5.2886,5216025,0
1994-09-22,5.3012,5.3228,5.2759,5.2886,2466961,0
1994-09-23,5.2886,5.2886,5.2284,5.2284,2288551,0
1994-09-26,5.2416,5.4171,5.2416,5.4171,3527168,0
1994-09-27,5.404,5.4297,5.3487,5.4171,5018923,0
1994-09-28,5.4512,5.4853,5.4426,5.4512,4308078,0
1994-09-29,5.4768,5.4768,5.3697,5.4297,2868627,0
1994-09-30,5.4171,5.4512,5.3697,5.4297,2891982,0
1994-10-03,5.4297,5.4426,5.3829,5.4426,1826170,0
1994-10-04,5.4171,5.464,5.404,5.4512,3066655,0
1994-10-05,5.4512,5.464,5.3829,5.404,2780821,0
1994-10-06,5.4171,5.4171,5.3355,5.3697,2856480,0
1994-10-07,5.3569,5.3829,5.3355,5.3569,1368461,0
1994-10-10,5.3487,5.4171,5.3487,5.4171,1751439,0
1994-10-11,5.4297,5.6055,5.4297,5.4853,3142319,0
1994-10-12,5.4853,5.5325,5.4853,5.524,2986322,0
1994-10-13,5.5712,5.6181,5.5325,5.5712,4663034,0
1994-10-14,5.5583,5.6181,5.4768,5.6055,6864711,0
1994-10-17,5.5925,5.7082,5.5925,5.6523,3515956,0
1994-10-18,5.6739,5.7082,5.6398,5.6996,3060117,0
1994-10-19,5.6996,5.7255,5.6783,5.7124,4989973,0
1994-10-20,5.7124,5.7381,5.5583,5.6312,5314104,0
1994-10-21,5.6055,5.6909,5.5968,5.6653,2283880,0
1994-10-24,5.6523,5.6909,5.5968,5.5968,2255858,0
1994-10-25,5.5712,5.6439,5.5712,5.6312,1825236,0
1994-10-26,5.6181,5.6312,5.6055,5.6312,3781248,0
1994-10-27,5.6312,5.6996,5.6055,5.6909,3856911,0
1994-10-28,5.6996,5.7466,5.6783,5.6909,3201171,0
1994-10-31,5.7255,5.7852,5.7124,5.7255,2681806,0
1994-11-01,5.7255,5.7852,5.7124,5.7725,3454310,0
1994-11-02,5.7725,5.7725,5.6909,5.7381,3264688,0
1994-11-03,5.7255,5.7725,5.6909,5.7124,2476310,0
1994-11-04,5.7381,5.7381,5.6439,5.6523,2211018,0
1994-11-07,5.6653,5.6996,5.6523,5.6996,1402092,0
1994-11-08,5.6996,5.7596,5.6996,5.7466,3301117,0
1994-11-09,5.7939,5.7939,5.6783,5.7255,3136717,0
1994-11-10,5.7381,5.7725,5.6996,5.7255,2367020,0
1994-11-11,5.6783,5.6996,5.6312,5.6996,2989130,0
1994-11-14,5.7124,5.7852,5.6909,5.7596,1587040,0
1994-11-15,5.7596,5.7725,5.7381,5.7596,2541690,0
1994-11-16,5.7466,5.8536,5.7466,5.8409,2111070,0
1994-11-17,5.8409,5.9139,5.8324,5.901,6473327,0
1994-11-18,5.901,5.901,5.8194,5.8536,4249225,0
1994-11-21,5.8536,5.8797,5.8067,5.8194,3314191,0
1994-11-22,5.7852,5.8324,5.6909,5.7124,3430958,0
1994-11-23,5.6996,5.7255,5.6181,5.6996,5983861,0
1994-11-25,5.6783,5.7255,5.6653,5.6783,343751,0
1994-11-28,5.6783,5.6909,5.6312,5.6523,2147505,0
1994-11-29,5.6439,5.6523,5.5968,5.6523,2039143,0
1994-11-30,5.6523,5.6783,5.6439,5.6653,4300604,0
1994-12-01,5.6439,5.6439,5.6055,5.6055,1106908,0
1994-12-02,5.5839,5.6439,5.5111,5.6439,2757471,0
1994-12-05,5.6439,5.6996,5.6181,5.6523,1351643,0
1994-12-06,5.7124,5.7466,5.6996,5.7466,2216623,0
1994-12-07,5.7381,5.7852,5.6996,5.7596,3717725,0
1994-12-08,5.7466,5.8067,5.7124,5.7466,2682745,0
1994-12-09,5.7255,5.7381,5.6996,5.7381,5407519,0
1994-12-12,5.7381,5.8879,5.7255,5.8879,3425351,0
1994-12-13,5.8879,5.9822,5.8324,5.9736,3863444,0
1994-12-14,5.9609,6.0676,5.935,6.008,7118789,0
1994-12-15,5.9822,6.008,5.8879,5.9481,3042368,0
1994-12-16,5.935,6.0422,5.901,6.0422,9198100,0
1994-12-19,6.008,6.102,6.008,6.0764,3629922,0
1994-12-20,6.0551,6.0893,6.0422,6.0764,4337034,0
1994-12-21,6.0551,6.0764,5.9481,5.9481,6071666,0
1994-12-22,5.8879,5.901,5.7939,5.7939,15129654,0
1994-12-23,5.8667,5.9139,5.8194,5.901,2735984,0
1994-12-27,5.8879,5.935,5.8879,5.935,2334318,0
1994-12-28,5.935,5.935,5.8536,5.9267,3913892,0
1994-12-29,5.901,5.9736,5.8409,5.9609,3150727,0
1994-12-30,5.9609,6.008,5.9609,5.9736,3184357,0
1995-01-03,5.9481,5.9736,5.8879,5.9267,3788722,0
1995-01-04,5.901,5.9139,5.8194,5.8536,5637305,0
1995-01-05,5.8194,5.8194,5.6439,5.6653,7866073,0
1995-01-06,5.6653,5.7725,5.6523,5.6523,5522412,0
1995-01-09,5.6653,5.7255,5.6312,5.6312,7317755,0
1995-01-10,5.6055,5.6055,5.524,5.5497,6528437,0
1995-01-11,5.5111,5.6055,5.5026,5.6055,5972646,0
1995-01-12,5.6181,5.6523,5.537,5.6523,3783115,0
1995-01-13,5.6783,5.7124,5.6055,5.6653,3808333,0
1995-01-16,5.6439,5.6909,5.6181,5.6523,2970444,0
1995-01-17,5.6181,5.6312,5.537,5.6312,2991931,0
1995-01-18,5.6312,5.6312,5.5111,5.537,3486071,0
1995-01-19,5.5497,5.5754,5.5283,5.5625,2073707,0
1995-01-20,5.5625,5.5754,5.5154,5.5625,3185289,0
1995-01-23,5.5497,5.5754,5.5154,5.5754,2151233,0
1995-01-24,5.5754,5.6097,5.5497,5.5625,2270803,0
1995-01-25,5.5411,5.6567,5.5026,5.5884,4611662,0
1995-01-26,5.5625,5.6567,5.5625,5.6097,4128734,0
1995-01-27,5.6483,5.8581,5.6483,5.8581,5793299,0
1995-01-30,5.8581,5.8709,5.7425,5.8366,3359031,0
1995-01-31,5.8366,5.9652,5.8111,5.9652,5964240,0
1995-02-01,5.9309,5.9437,5.8667,5.8709,3006874,0
1995-02-02,5.8709,5.9437,5.8366,5.918,3141385,0
1995-02-03,5.9563,5.9908,5.9563,5.9908,7244898,0
1995-02-06,5.9779,6.0507,5.9652,6.025,5690548,0
1995-02-07,6.0381,6.098,6.0381,6.0848,3580413,0
1995-02-08,6.0848,6.1449,6.0722,6.098,3964328,0
1995-02-09,6.0848,6.098,5.9652,5.9779,4455673,0
1995-02-10,5.9779,5.9779,5.8494,5.918,2480975,0
1995-02-13,5.9309,5.9779,5.9309,5.9779,3532775,0
1995-02-14,5.9779,5.9779,5.8837,5.8837,3021822,0
1995-02-15,5.8837,5.9779,5.8709,5.9652,5262731,0
1995-02-16,5.9779,5.9779,5.9095,5.918,5372953,0
1995-02-17,5.918,5.9437,5.8709,5.8709,3435628,0
1995-02-21,5.8837,5.9779,5.8581,5.9309,3851300,0
1995-02-22,5.9309,5.9309,5.8709,5.8837,3385184,0
1995-02-23,5.9095,6.025,5.8969,5.9652,6345355,0
1995-02-24,5.9437,6.1704,5.9437,6.1578,4323020,0
1995-02-27,6.1107,6.1449,6.0507,6.1191,3740142,0
1995-02-28,6.1449,6.205,6.1107,6.1191,5707360,0
1995-03-01,6.1191,6.1578,6.0507,6.0507,2590263,0
1995-03-02,6.0381,6.098,5.9652,6.0848,4439784,0
1995-03-03,6.0722,6.1578,6.0722,6.1191,1971891,0
1995-03-06,6.0848,6.1324,6.0722,6.1324,3771901,0
1995-03-07,6.1449,6.1704,6.0035,6.0507,6637724,0
1995-03-08,6.0507,6.0636,5.9563,5.9563,4445395,0
1995-03-09,5.9563,5.9908,5.9309,5.9563,4436984,0
1995-03-10,5.9779,6.0165,5.9437,5.9779,7302811,0
1995-03-13,6.025,6.0848,6.0035,6.0381,8273340,0
1995-03-14,6.0722,6.205,6.0636,6.1791,9440970,0
1995-03-15,6.1791,6.2992,6.1791,6.192,8063171,0
1995-03-16,6.1791,6.372,6.1791,6.2992,7086095,0
1995-03-17,6.2859,6.3463,6.2647,6.3247,11759411,0
1995-03-20,6.3121,6.3334,6.2519,6.3121,3840094,0
1995-03-21,6.3121,6.372,6.3121,6.3334,5989461,0
1995-03-22,6.3247,6.3931,6.3247,6.372,3985810,0
1995-03-23,6.3805,6.4404,6.372,6.4404,3756022,0
1995-03-24,6.4404,6.4404,6.3931,6.4278,3059182,0
1995-03-27,6.4659,6.4659,6.3463,6.3931,2504323,0
1995-03-28,6.3805,6.4278,6.3247,6.4278,2623889,0
1995-03-29,6.4191,6.4659,6.3247,6.3334,6062323,0
1995-03-30,6.3588,6.3588,6.2264,6.2391,3539313,0
1995-03-31,6.1704,6.2647,6.1704,6.2647,5262731,0
1995-04-03,6.192,6.2859,6.1578,6.2859,5528953,0
1995-04-04,6.2733,6.4278,6.2733,6.4278,5538291,0
1995-04-05,6.4278,6.4659,6.4062,6.4659,3963393,0
1995-04-06,6.4404,6.4791,6.3931,6.4659,2445481,0
1995-04-07,6.4659,6.4874,6.4191,6.4791,2350203,0
1995-04-10,6.4532,6.4659,6.4191,6.4191,2039143,0
1995-04-11,6.4062,6.4404,6.3931,6.4062,3444032,0
1995-04-12,6.3931,6.4659,6.372,6.4532,2659392,0
1995-04-13,6.4532,6.4874,6.3463,6.3463,2764944,0
1995-04-17,6.4062,6.4791,6.4062,6.4404,4027852,0
1995-04-18,6.4532,6.5604,6.4532,6.4874,5110470,0
1995-04-19,6.4919,6.6116,6.4919,6.6116,3945648,0
1995-04-20,6.599,6.6459,6.5261,6.599,3824218,0
1995-04-21,6.6116,6.7188,6.599,6.6717,6983346,0
1995-04-24,6.706,6.7315,6.6587,6.7315,4097908,0
1995-04-25,6.7315,6.7315,6.6459,6.6845,4095106,0
1995-04-26,6.693,6.693,6.5388,6.5774,3320732,0
1995-04-27,6.6116,6.6845,6.5861,6.6845,2642574,0
1995-04-28,6.6845,6.706,6.5861,6.706,2533282,0
1995-05-01,6.6845,6.6845,6.5774,6.6116,2909726,0
1995-05-02,6.599,6.599,6.5261,6.5861,1771054,0
1995-05-03,6.6116,6.8259,6.599,6.8131,3964328,0
1995-05-04,6.8513,6.9202,6.7789,6.8859,4522921,0
1995-05-05,6.9202,6.9202,6.8387,6.873,1943860,0
1995-05-08,6.9113,6.9715,6.8513,6.9585,1953205,0
1995-05-09,7.0185,7.0399,6.9585,6.9929,2923735,0
1995-05-10,6.9929,7.0314,6.9585,6.98,2677135,0
1995-05-11,6.9585,6.9585,6.8859,6.9113,2368885,0
1995-05-12,6.873,6.9113,6.7658,6.8043,4564022,0
1995-05-15,6.7918,6.9929,6.7918,6.9202,3919492,0
1995-05-16,6.9457,6.9457,6.8859,6.9202,1828037,0
1995-05-17,6.8986,6.9113,6.8131,6.8259,2592131,0
1995-05-18,6.8259,6.8387,6.7918,6.8131,3830752,0
1995-05-19,6.8259,6.8859,6.8131,6.8601,5648513,0
1995-05-22,6.873,6.9113,6.8259,6.8513,2223167,0
1995-05-23,6.8601,6.9202,6.8387,6.8859,5041349,0
1995-05-24,6.9202,7.0057,6.9113,6.9715,5825995,0
1995-05-25,6.9715,7.1127,6.9585,7.0314,3150727,0
1995-05-26,7.0185,7.1599,7.0057,7.1127,4808758,0
1995-05-30,7.1384,7.207,7.1384,7.1856,3577613,0
1995-05-31,7.1981,7.3525,7.1469,7.3525,3982078,0
1995-06-01,7.3269,7.3868,7.3054,7.3269,9510091,0
1995-06-02,7.3054,7.3653,7.1599,7.2199,6818942,0
1995-06-05,7.2452,7.2452,7.1384,7.1981,2648180,0
1995-06-06,7.1469,7.1981,7.1255,7.1981,3178748,0
1995-06-07,7.1981,7.2327,7.1599,7.207,2121346,0
1995-06-08,7.207,7.2669,7.1981,7.2541,1951342,0
1995-06-09,7.207,7.2199,7.1384,7.1729,2965779,0
1995-06-12,7.1599,7.2452,7.1255,7.2327,2239044,0
1995-06-13,7.2452,7.2541,7.207,7.2327,1961618,0
1995-06-14,7.2327,7.2327,7.1981,7.207,1722485,0
1995-06-15,7.2199,7.3396,7.2199,7.3269,5884841,0
1995-06-16,7.3396,7.3525,7.314,7.3525,5623298,0
1995-06-19,7.3525,7.3868,7.3396,7.3525,2850879,0
1995-06-20,7.3525,7.374,7.0999,7.1127,12394596,0
1995-06-21,7.0999,7.1599,7.0785,7.0999,9497015,0
1995-06-22,7.1127,7.207,7.1127,7.207,7552215,0
1995-06-23,7.1981,7.1981,7.0999,7.1469,3072262,0
1995-06-26,7.1127,7.1981,7.1127,7.1856,2481907,0
1995-06-27,7.1856,7.207,7.1127,7.1127,3451509,0
1995-06-28,7.0785,7.0999,7.0185,7.0655,4242690,0
1995-06-29,7.0655,7.0785,6.9929,7.0185,2242776,0
1995-06-30,7.0185,7.0655,6.9715,6.98,2155903,0
1995-07-03,6.9715,6.9715,6.9202,6.9585,1002291,0
1995-07-05,6.9585,6.9929,6.8986,6.9329,2598671,0
1995-07-06,6.9585,6.9585,6.7315,6.7444,7782941,0
1995-07-07,6.7444,6.873,6.7315,6.8513,10301274,0
1995-07-10,6.9113,7.0314,6.8986,6.9715,7018844,0
1995-07-11,6.9929,6.9929,6.9585,6.98,2310970,0
1995-07-12,6.9585,6.9715,6.8513,6.9457,3611241,0
1995-07-13,6.9457,6.9585,6.8859,6.8859,3005938,0
1995-07-14,6.3975,6.5388,6.3506,6.5174,28721768,0
1995-07-17,6.5388,6.5645,6.5044,6.5517,10395621,0
1995-07-18,6.5261,6.5261,6.3588,6.4791,10491831,0
1995-07-19,6.4448,6.4448,6.3588,6.3975,7629745,0
1995-07-20,6.4191,6.4703,6.3588,6.4103,5839068,0
1995-07-21,6.4318,6.4532,6.3676,6.4404,9119639,0
1995-07-24,6.4404,6.5134,6.402,6.5134,6358431,0
1995-07-25,6.5134,6.5388,6.4659,6.4791,5676539,0
1995-07-26,6.5388,6.6204,6.5004,6.5604,21418019,0
1995-07-27,6.5731,6.6717,6.5731,6.6333,9965936,0
1995-07-28,6.6459,6.7402,6.6459,6.693,8228508,0
1995-07-31,6.7188,6.8131,6.706,6.7315,6722733,0
1995-08-01,6.7658,6.7918,6.7188,6.7789,4429512,0
1995-08-02,6.8043,6.873,6.7918,6.8131,5089923,0
1995-08-03,6.8131,6.8387,6.753,6.7789,3512222,0
1995-08-04,6.7789,6.8131,6.7402,6.7789,5771817,0
1995-08-07,6.7658,6.7658,6.7188,6.7188,3598165,0
1995-08-08,6.706,6.706,6.599,6.599,6624653,0
1995-08-09,6.6116,6.6717,6.599,6.6459,5828795,0
1995-08-10,6.6333,6.6459,6.599,6.599,3134844,0
1995-08-11,6.599,6.6204,6.5517,6.5604,3443100,0
1995-08-14,6.5731,6.6333,6.5731,6.6333,2097998,0
1995-08-15,6.6204,6.6333,6.5517,6.599,2849011,0
1995-08-16,6.5861,6.5861,6.4659,6.5134,5504663,0
1995-08-17,6.5261,6.5261,6.4659,6.4919,1871007,0
1995-08-18,6.4919,6.5004,6.4191,6.4191,4252966,0
1995-08-21,6.4659,6.5004,6.4532,6.4659,3966195,0
1995-08-22,6.4659,6.5604,6.4659,6.5604,4564022,0
1995-08-23,6.6333,6.6333,6.5388,6.5517,2646311,0
1995-08-24,6.5517,6.5604,6.4919,6.5134,3079736,0
1995-08-25,6.4791,6.4919,6.4318,6.4318,3370244,0
1995-08-28,6.4404,6.5004,6.3805,6.4659,6325736,0
1995-08-29,6.4791,6.5004,6.4404,6.5004,2601473,0
1995-08-30,6.5004,6.5004,6.4532,6.4919,2473505,0
1995-08-31,6.4919,6.5388,6.4659,6.5388,1672041,0
1995-09-01,6.5731,6.6333,6.5517,6.5861,2062496,0
1995-09-05,6.6116,6.6459,6.599,6.6333,2546362,0
1995-09-06,6.6333,6.6333,6.5731,6.6116,4240825,0
1995-09-07,6.6116,6.6333,6.5731,6.5861,2448284,0
1995-09-08,6.5861,6.6333,6.5604,6.6333,1916778,0
1995-09-11,6.6116,6.706,6.6116,6.6717,3380515,0
1995-09-12,6.6717,6.6802,6.5861,6.6717,2492182,0
1995-09-13,6.6717,6.8986,6.6459,6.8387,4238021,0
1995-09-14,6.8387,7.0185,6.8387,6.9715,3599092,0
1995-09-15,6.9715,6.9715,6.8513,6.873,8649783,0
1995-09-18,6.8043,6.8259,6.693,6.8259,3784979,0
1995-09-19,6.8513,6.9113,6.8131,6.8986,2233442,0
1995-09-20,6.2733,6.4659,6.1791,6.4532,54894368,0
1995-09-21,6.4404,6.5134,6.4191,6.4659,23472115,0
1995-09-22,6.4191,6.4318,6.3805,6.3931,12538451,0
1995-09-25,6.4062,6.4191,6.3588,6.3931,5138493,0
1995-09-26,6.3676,6.3805,6.2992,6.3204,8872103,0
1995-09-27,6.2992,6.3931,6.2992,6.3334,6645197,0
1995-09-28,6.3204,6.4062,6.3076,6.3931,5689620,0
1995-09-29,6.4404,6.4532,6.3676,6.4062,7497104,0
1995-10-02,6.4191,6.4191,6.3588,6.3588,4886286,0
1995-10-03,6.3588,6.4191,6.3588,6.3931,3980210,0
1995-10-04,6.3931,6.4404,6.3463,6.4318,6389256,0
1995-10-05,6.4532,6.5261,6.4532,6.5004,4704138,0
1995-10-06,6.5388,6.5604,6.5134,6.5134,3351560,0
1995-10-09,6.5261,6.5388,6.4919,6.5388,1329230,0
1995-10-10,6.5004,6.5388,6.4791,6.5261,3658879,0
1995-10-11,6.5388,6.5388,6.4791,6.5134,3156327,0
1995-10-12,6.5261,6.5388,6.4404,6.4659,5417793,0
1995-10-13,6.4919,6.4919,6.4532,6.4659,5647578,0
1995-10-16,6.4404,6.4659,6.4062,6.4062,3997026,0
1995-10-17,6.4404,6.4791,6.4062,6.4191,4163294,0
1995-10-18,6.4318,6.5388,6.4318,6.5261,3137652,0
1995-10-19,6.5604,6.7789,6.5604,6.7658,8646980,0
1995-10-20,6.7402,6.8387,6.7402,6.753,7974426,0
1995-10-23,6.7744,6.8343,6.7145,6.8,4321153,0
1995-10-24,6.8259,6.9585,6.8,6.9071,2818183,0
1995-10-25,6.9071,6.9071,6.7744,6.873,3364634,0
1995-10-26,6.8473,6.8601,6.7273,6.8,3997026,0
1995-10-27,6.7016,6.753,6.6674,6.6802,4039055,0
1995-10-30,6.6546,6.7273,6.6416,6.7145,2541690,0
1995-10-31,6.7273,6.8,6.7016,6.7016,3101218,0
1995-11-01,6.7016,6.7615,6.6887,6.7615,2735984,0
1995-11-02,6.7744,6.8,6.7016,6.7145,4226809,0
1995-11-03,6.7273,6.8343,6.7273,6.8259,3105886,0
1995-11-06,6.8343,6.8859,6.7402,6.7402,3657943,0
1995-11-07,6.7615,6.7744,6.6416,6.6546,3779373,0
1995-11-08,6.6416,6.6802,6.6074,6.6546,3936302,0
1995-11-09,6.6416,6.6802,6.6074,6.6674,2905063,0
1995-11-10,6.6546,6.6887,6.6416,6.6887,2775218,0
1995-11-13,6.6887,6.6887,6.6416,6.6802,2768674,0
1995-11-14,6.6674,6.7615,6.6674,6.6887,3742011,0
1995-11-15,6.6887,6.8473,6.6674,6.8259,4051200,0
1995-11-16,6.9202,6.9929,6.873,6.9671,8196744,0
1995-11-17,6.9457,6.9585,6.873,6.9329,5472905,0
1995-11-20,6.9329,7.0185,6.8986,6.9071,7462538,0
1995-11-21,6.8859,6.9329,6.8473,6.8601,5280476,0
1995-11-22,6.873,6.873,6.8131,6.8259,7713810,0
1995-11-24,6.8473,6.8473,6.8,6.8131,707118,0
1995-11-27,6.873,6.9071,6.8343,6.8859,3995155,0
1995-11-28,6.8986,6.9929,6.8259,6.9929,3127372,0
1995-11-29,6.9671,7.0399,6.873,7.0399,2721036,0
1995-11-30,7.211,7.211,7.0527,7.0913,6428491,0
1995-12-01,7.1042,7.1042,6.9929,7.0399,1659898,0
1995-12-04,7.0527,7.0527,6.9929,7.0527,2293221,0
1995-12-05,7.0655,7.1384,7.0314,7.1042,6271560,0
1995-12-06,7.1127,7.211,7.1127,7.164,5628898,0
1995-12-07,7.2585,7.2585,7.164,7.1981,5618623,0
1995-12-08,7.2371,7.2371,7.164,7.1856,2741589,0
1995-12-11,7.164,7.2371,7.0913,7.2371,3409473,0
1995-12-12,7.211,7.2585,7.211,7.2452,2846211,0
1995-12-13,7.2452,7.2585,7.1856,7.2452,3515025,0
1995-12-14,7.271,7.4426,7.2452,7.3911,6310790,0
1995-12-15,7.3911,7.3911,7.2585,7.2585,9038369,0
1995-12-18,7.1384,7.2452,7.0185,7.0785,5947428,0
1995-12-19,7.0185,7.1042,7.0185,7.0399,5294489,0
1995-12-20,7.0185,7.0399,6.8986,6.8986,4271647,0
1995-12-21,6.8986,6.9457,6.8601,6.873,3201171,0
1995-12-22,6.8343,6.9202,6.6674,6.6802,4777931,0
1995-12-26,6.7145,6.8601,6.7016,6.8343,2350203,0
1995-12-27,6.8473,6.8859,6.8259,6.8473,2928409,0
1995-12-28,6.8473,6.8473,6.753,6.7744,2243711,0
1995-12-29,6.7744,6.8,6.753,6.8,1572090,0
1996-01-02,6.7744,6.8986,6.7615,6.8601,3387987,0
1996-01-03,6.9071,6.9929,6.9071,6.98,5471034,0
1996-01-04,7.0655,7.1255,6.9929,7.0527,4354782,0
1996-01-05,6.9671,6.9671,6.7744,6.9202,5911934,0
1996-01-08,6.9329,6.9671,6.9202,6.9671,965860,0
1996-01-09,6.9457,6.98,6.8601,6.9457,4984365,0
1996-01-10,6.8259,6.8259,6.6674,6.6674,5616755,0
1996-01-11,6.7273,6.753,6.6802,6.7145,2249312,0
1996-01-12,6.7145,6.7872,6.6674,6.7744,3407606,0
1996-01-15,6.753,6.7872,6.7402,6.7744,1780397,0
1996-01-16,6.8,6.8859,6.7744,6.8473,3174080,0
1996-01-17,6.873,6.8859,6.753,6.7615,3626183,0
1996-01-18,6.7744,6.9457,6.7744,6.9202,3048910,0
1996-01-19,6.8859,6.9071,6.8343,6.8859,3416942,0
1996-01-22,6.8986,6.9457,6.8343,6.9071,2077440,0
1996-01-23,6.9071,7.0655,6.9071,7.0273,3175944,0
1996-01-24,6.9671,7.0399,6.9202,6.9202,3432821,0
1996-01-25,6.9202,7.0013,6.8088,6.9412,3432821,0
1996-01-26,6.9545,6.9671,6.9412,6.9545,1819629,0
1996-01-29,6.9671,6.9929,6.9545,6.9929,3130171,0
1996-01-30,6.9929,7.0999,6.9929,7.0999,3854104,0
1996-01-31,7.1127,7.211,7.0999,7.211,4840518,0
1996-02-01,7.1981,7.1981,7.1127,7.1384,2341789,0
1996-02-02,7.1127,7.1127,7.0142,7.0742,2489382,0
1996-02-05,7.0142,7.0527,6.8942,7.0273,4897497,0
1996-02-06,7.0142,7.1512,6.9671,7.1127,3583212,0
1996-02-07,7.0999,7.1856,7.0655,7.0871,3476727,0
1996-02-08,7.211,7.5494,7.1981,7.4165,11408183,0
1996-02-09,7.4165,7.8063,7.3911,7.7721,12292784,0
1996-02-12,7.6736,7.6865,7.5153,7.6139,7176704,0
1996-02-13,7.6139,7.6995,7.588,7.6995,7133734,0
1996-02-14,7.6611,7.6736,7.5752,7.6007,3997026,0
1996-02-15,7.6222,7.6865,7.6007,7.6139,3879327,0
1996-02-16,7.6007,7.7337,7.588,7.7079,6949715,0
1996-02-20,7.648,7.6865,7.6139,7.6222,3586955,0
1996-02-21,7.6139,7.6995,7.6139,7.648,2921872,0
1996-02-22,7.6736,7.7464,7.6222,7.6865,4663034,0
1996-02-23,7.6995,7.7808,7.6611,7.7079,3537443,0
1996-02-26,7.6865,7.7337,7.648,7.648,2198875,0
1996-02-27,7.648,7.6736,7.6139,7.6139,3241336,0
1996-02-28,7.6351,7.6351,7.588,7.6139,5063769,0
1996-02-29,7.5752,7.7721,7.5624,7.6222,5145964,0
1996-03-01,7.7936,8.149,7.7595,8.0891,10472215,0
1996-03-04,8.0891,8.1832,8.0248,8.0504,4958215,0
1996-03-05,7.8579,7.9391,7.8449,7.9306,4367862,0
1996-03-06,7.9306,7.9905,7.8322,7.8449,3041439,0
1996-03-07,7.8194,7.8449,7.7936,7.8449,3340349,0
1996-03-08,7.6007,7.7936,7.6007,7.7721,6085672,0
1996-03-11,7.7464,7.8063,7.648,7.7595,7245823,0
1996-03-12,7.7337,7.8791,7.7337,7.8449,3410402,0
1996-03-13,7.8194,7.8449,7.7721,7.8322,1778529,0
1996-03-14,7.8063,7.8063,7.6611,7.6736,6417281,0
1996-03-15,7.6736,7.7337,7.6351,7.7079,3257211,0
1996-03-18,7.7207,7.7808,7.6736,7.7721,3732672,0
1996-03-19,7.7936,7.8579,7.7079,7.8063,3985810,0
1996-03-20,7.7464,7.8791,7.7079,7.8322,4493966,0
1996-03-21,7.8063,7.8322,7.7464,7.7936,1847655,0
1996-03-22,7.7808,7.8791,7.7808,7.8579,2078380,0
1996-03-25,7.8791,7.9177,7.7079,7.7595,3470187,0
1996-03-26,7.7207,7.8449,7.7079,7.7936,4757382,0
1996-03-27,7.7936,7.7936,7.648,7.6995,3022755,0
1996-03-28,7.648,7.648,7.588,7.6139,5290753,0
1996-03-29,7.6007,7.6007,7.5752,7.588,5080581,0
1996-04-01,7.588,7.6995,7.588,7.6351,2808842,0
1996-04-02,7.6139,7.6222,7.5153,7.5624,2869563,0
1996-04-03,7.5624,7.6007,7.5409,7.6007,2662189,0
1996-04-04,7.6007,7.7337,7.6007,7.7079,2908794,0
1996-04-08,7.6007,7.6007,7.5021,7.5494,3330074,0
1996-04-09,7.5752,7.588,7.4896,7.5153,3746680,0
1996-04-10,7.5153,7.5153,7.3312,7.3439,5456093,0
1996-04-11,7.3439,7.3825,7.211,7.3696,4428579,0
1996-04-12,7.3696,7.4426,7.3312,7.4426,1807493,0
1996-04-15,7.4426,7.4679,7.3568,7.4296,1663635,0
1996-04-16,7.4426,7.5409,7.4039,7.5021,2031670,0
1996-04-17,7.5021,7.5281,7.3911,7.3911,7613869,0
1996-04-18,7.4039,7.5021,7.3825,7.5021,3947516,0
1996-04-19,7.4679,7.5021,7.4296,7.4426,3194630,0
1996-04-22,7.4769,7.5494,7.4679,7.5494,2435202,0
1996-04-23,7.5366,7.571,7.4982,7.511,3947516,0
1996-04-24,7.5239,7.5366,7.4125,7.4255,2006451,0
1996-04-25,7.4255,7.4982,7.3994,7.4982,1984970,0
1996-04-26,7.5494,7.571,7.464,7.4769,1486155,0
1996-04-29,7.4508,7.5239,7.4125,7.4255,1538465,0
1996-04-30,7.464,7.5239,7.4125,7.511,1272246,0
1996-05-01,7.4851,7.571,7.464,7.4769,2196075,0
1996-05-02,7.3994,7.4508,7.2928,7.4255,2863953,0
1996-05-03,7.4255,7.5239,7.4255,7.4769,4987169,0
1996-05-06,7.5239,7.5366,7.3396,7.4255,3026485,0
1996-05-07,7.3994,7.4769,7.3782,7.4769,1870071,0
1996-05-08,7.464,7.5966,7.3782,7.5837,3796187,0
1996-05-09,7.5494,7.6222,7.5366,7.6222,2518337,0
1996-05-10,7.6951,7.7337,7.5837,7.7079,2672468,0
1996-05-13,7.7207,7.8194,7.7079,7.8063,2369816,0
1996-05-14,7.8194,7.905,7.8194,7.8536,3389855,0
1996-05-15,7.8407,7.8536,7.7808,7.8194,3799928,0
1996-05-16,7.7936,7.8536,7.7207,7.7207,5488782,0
1996-05-17,7.7464,7.7936,7.7079,7.768,2768674,0
1996-05-20,7.768,7.7808,7.7207,7.755,2586529,0
1996-05-21,7.7808,7.7808,7.6823,7.768,3748549,0
1996-05-22,7.768,7.8665,7.755,7.8322,4767659,0
1996-05-23,7.7464,7.8407,7.7207,7.8194,4291270,0
1996-05-24,7.8407,7.8921,7.8322,7.8791,2253989,0
1996-05-28,7.905,7.905,7.8063,7.8407,3151658,0
1996-05-29,7.8407,7.8665,7.7808,7.8536,4447262,0
1996-05-30,7.8194,7.8665,7.7207,7.8322,3600031,0
1996-05-31,7.8322,7.905,7.6564,7.7207,4242690,0
1996-06-03,7.6694,7.8194,7.648,7.8194,2304431,0
1996-06-04,7.8665,8.0635,7.7808,8.0635,5920336,0
1996-06-05,8.038,8.1361,7.9391,8.1233,6161336,0
1996-06-06,8.2091,8.2091,8.0891,8.1618,3583212,0
1996-06-07,8.0119,8.1618,7.952,8.1618,4105377,0
1996-06-10,8.149,8.149,8.0248,8.0759,2295090,0
1996-06-11,8.0759,8.1361,8.038,8.038,2626697,0
1996-06-12,8.0504,8.0635,7.9391,7.965,1804685,0
1996-06-13,7.965,8.0248,7.952,8.0248,1982160,0
1996-06-14,8.0504,8.0891,7.965,8.0032,2752800,0
1996-06-17,8.0032,8.0032,7.8791,7.9177,2585593,0
1996-06-18,7.8921,8.0248,7.8921,7.9177,2575319,0
1996-06-19,7.9177,8.038,7.905,8.0119,1987772,0
1996-06-20,8.0119,8.149,7.9905,8.1104,2869563,0
1996-06-21,8.1361,8.1875,8.0891,8.1618,4807822,0
1996-06-24,8.1749,8.406,8.149,8.3673,8523675,0
1996-06-25,8.3589,8.406,8.3074,8.3931,4804084,0
1996-06-26,8.3673,8.406,8.2817,8.2945,4955410,0
1996-06-27,8.2732,8.2732,8.0891,8.2474,7117857,0
1996-06-28,8.2732,8.346,8.2474,8.3074,2709834,0
1996-07-01,8.3202,8.346,8.2346,8.2945,1988699,0
1996-07-02,8.2732,8.2817,8.1962,8.2474,3186220,0
1996-07-03,8.2218,8.2603,8.1749,8.2091,3151658,0
1996-07-05,8.1233,8.1618,8.038,8.0504,1227409,0
1996-07-08,8.0119,8.1875,7.9778,8.0891,3065724,0
1996-07-09,8.1875,8.2603,8.0891,8.1019,3840094,0
1996-07-10,8.0759,8.0759,7.952,8.0635,4779797,0
1996-07-11,8.0119,8.1019,7.952,7.9905,3893339,0
1996-07-12,8.0119,8.1875,7.9905,8.1361,4173567,0
1996-07-15,8.1749,8.1875,8.0248,8.0504,4096974,0
1996-07-16,8.038,8.038,7.7464,7.9177,5653183,0
1996-07-17,8.038,8.038,7.8921,7.952,3557991,0
1996-07-18,7.965,8.0504,7.9265,7.9778,2453883,0
1996-07-19,7.9905,8.0891,7.965,8.0635,2882639,0
1996-07-22,8.038,8.038,7.965,7.9905,1587975,0
1996-07-23,8.0119,8.1703,8.0119,8.0722,3348759,0
1996-07-24,8.0848,8.1832,7.9608,8.1104,5691487,0
1996-07-25,7.9391,7.9391,7.7892,7.8493,7441055,0
1996-07-26,7.8023,7.8879,7.7637,7.862,4822768,0
1996-07-29,7.862,7.8749,7.6781,7.7036,3406672,0
1996-07-30,7.7378,7.7892,7.7166,7.7764,3487002,0
1996-07-31,7.7764,7.8493,7.7036,7.7378,3973668,0
1996-08-01,7.7892,7.8279,7.7378,7.7892,4322094,0
1996-08-02,7.8151,7.9134,7.7637,7.8749,3089075,0
1996-08-05,7.862,7.9992,7.862,7.9477,1952270,0
1996-08-06,7.9391,8.0589,7.9134,8.0463,2155903,0
1996-08-07,8.0848,8.1361,7.9862,7.9992,3275893,0
1996-08-08,8.0248,8.038,7.8879,8.0119,2581858,0
1996-08-09,8.038,8.1104,8.0248,8.0722,2503396,0
1996-08-12,8.0463,8.1361,8.0119,8.0976,1882217,0
1996-08-13,8.0848,8.1447,8.0463,8.0589,2302558,0
1996-08-14,8.0848,8.1233,8.0722,8.0976,1546873,0
1996-08-15,8.0976,8.1962,8.0722,8.0722,1996175,0
1996-08-16,8.0976,8.2346,8.0848,8.1233,3122706,0
1996-08-19,8.0976,8.1233,8.0722,8.0722,1776663,0
1996-08-20,8.0722,8.1104,8.0119,8.0119,2227829,0
1996-08-21,8.0463,8.0463,7.9477,8.0248,2095191,0
1996-08-22,8.0463,8.1576,8.038,8.1361,1998977,0
1996-08-23,8.1576,8.1576,8.0848,8.1233,1882217,0
1996-08-26,8.1104,8.1962,8.0976,8.1832,1657098,0
1996-08-27,8.1703,8.2218,8.1361,8.2091,1635612,0
1996-08-28,8.1962,8.2945,8.1962,8.2688,3065724,0
1996-08-29,8.2688,8.2688,8.0976,8.1576,2622024,0
1996-08-30,8.1447,8.1576,7.9992,8.0119,1887815,0
1996-09-03,7.9477,8.0589,7.9006,8.0463,2075576,0
1996-09-04,8.038,8.0463,7.9134,7.9992,2213824,0
1996-09-05,7.9733,8.1104,7.9134,8.0722,3958726,0
1996-09-06,8.0589,8.1962,8.0463,8.1703,4889089,0
1996-09-09,8.1703,8.2817,8.1703,8.256,3154461,0
1996-09-10,8.2688,8.2817,8.1832,8.1962,2680878,0
1996-09-11,8.1703,8.2218,8.1447,8.1447,7049667,0
1996-09-12,8.1447,8.3673,8.1447,8.3202,7464413,0
1996-09-13,8.3802,8.5043,8.3802,8.406,3747618,0
1996-09-16,8.3931,8.5301,8.3931,8.479,3249738,0
1996-09-17,8.4529,8.4529,8.3332,8.4316,2458554,0
1996-09-18,8.3931,8.5516,8.3074,8.543,3846633,0
1996-09-19,8.5516,8.65,8.5516,8.5771,4918981,0
1996-09-20,8.6029,8.663,8.543,8.663,4621934,0
1996-09-23,8.65,8.663,8.5516,8.6288,2106400,0
1996-09-24,8.59,8.7487,8.5771,8.6415,3757893,0
1996-09-25,8.7013,8.7144,8.65,8.65,2910664,0
1996-09-26,8.663,8.8516,8.663,8.7487,2367020,0
1996-09-27,8.7615,8.7615,8.663,8.7144,3324469,0
1996-09-30,8.663,8.7144,8.5644,8.5644,2607080,0
1996-10-01,8.6029,8.8003,8.5771,8.7487,3364634,0
1996-10-02,8.7144,8.7144,8.5771,8.6758,2743459,0
1996-10-03,8.6758,8.6883,8.4187,8.479,5322516,0
1996-10-04,8.5301,8.7487,8.5173,8.7013,6519097,0
1996-10-07,8.6758,8.8134,8.663,8.7615,2591201,0
1996-10-08,8.7487,8.8003,8.6758,8.7013,2619223,0
1996-10-09,8.727,8.7398,8.5516,8.6157,2556631,0
1996-10-10,8.6029,8.6157,8.5516,8.59,1906504,0
1996-10-11,8.6029,8.7144,8.5771,8.65,3888663,0
1996-10-14,8.6758,8.7743,8.6758,8.727,1919581,0
1996-10-15,8.7487,8.8263,8.727,8.7398,2071839,0
1996-10-16,8.7144,8.7615,8.65,8.7615,1931725,0
1996-10-17,8.7398,8.8986,8.6415,8.65,4371597,0
1996-10-18,8.6758,8.872,8.6758,8.8601,4102578,0
1996-10-21,8.8516,8.9981,8.8396,8.8986,4972225,0
1996-10-22,8.8851,8.9849,8.8516,8.9716,2353940,0
1996-10-23,8.9452,8.9716,8.8939,8.9583,2821924,0
1996-10-24,8.9583,8.9932,8.8345,8.8601,2606146,0
1996-10-25,8.8345,8.8479,8.7827,8.8345,1450661,0
1996-10-28,8.8087,8.8939,8.7699,8.8345,1640287,0
1996-10-29,8.8479,9.0198,8.7699,8.9583,2211018,0
1996-10-30,9.0198,9.032,8.9716,8.9849,1786935,0
1996-10-31,9.0066,9.156,8.9932,9.13,2868627,0
1996-11-01,9.1166,9.1695,9.045,9.081,4309945,0
1996-11-04,9.0946,9.1955,9.081,9.156,2807914,0
1996-11-05,9.1955,9.2391,9.156,9.1955,2569715,0
1996-11-06,9.2284,9.3413,9.183,9.2662,3234798,0
1996-11-07,9.1955,9.2662,9.1436,9.2284,5332786,0
1996-11-08,9.2662,9.4412,9.2662,9.3316,5018923,0
1996-11-11,9.3413,9.4412,9.3316,9.3786,1589845,0
1996-11-12,9.3786,9.3915,9.2662,9.2662,2935880,0
1996-11-13,9.3188,9.3413,9.2526,9.3188,2505266,0
1996-11-14,9.3061,9.3786,9.2662,9.3188,1376866,0
1996-11-15,9.4155,9.563,9.3786,9.3915,3463648,0
1996-11-18,9.4155,9.529,9.4036,9.463,1691660,0
1996-11-19,9.4412,9.463,9.3531,9.4155,1708473,0
1996-11-20,9.4155,9.4769,9.2925,9.4155,3948445,0
1996-11-21,9.3786,9.45,9.3531,9.3915,2400645,0
1996-11-22,9.4284,9.45,9.2391,9.2662,2865824,0
1996-11-25,9.2526,9.2925,9.2284,9.2662,2762139,0
1996-11-26,9.2662,9.3413,9.183,9.2391,2827524,0
1996-11-27,9.2526,9.2662,9.1695,9.2071,1827100,0
1996-11-29,9.2158,9.2526,9.183,9.183,935037,0
1996-12-02,9.2158,9.2158,8.9059,8.9932,4635011,0
1996-12-03,9.0687,9.2071,9.0564,9.13,4452862,0
1996-12-04,9.13,9.1695,8.9325,8.9716,4694799,0
1996-12-05,8.9716,9.032,8.8087,8.8479,4903106,0
1996-12-06,8.6974,8.9583,8.573,8.8675,5037613,0
1996-12-09,8.8805,9.081,8.8675,9.032,3599092,0
1996-12-10,9.1166,9.1955,9.0687,9.0946,3135781,0
1996-12-11,9.0198,9.081,8.9059,8.9452,4206259,0
1996-12-12,8.9716,9.0198,8.8479,8.9849,4075488,0
1996-12-13,8.9583,9.2158,8.9452,9.1955,5472905,0
1996-12-16,9.1955,9.2071,9.0198,9.0198,2368885,0
1996-12-17,8.9452,9.081,8.8675,9.081,2611749,0
1996-12-18,9.081,9.081,8.9716,9.0198,2213824,0
1996-12-19,9.0198,9.13,8.8805,9.081,4884419,0
1996-12-20,9.2158,9.2158,9.081,9.1436,7243960,0
1996-12-23,9.1695,9.2284,9.081,9.0946,2191406,0
1996-12-24,9.045,9.13,9.045,9.1031,1202189,0
1996-12-26,9.13,9.183,9.045,9.1166,1658965,0
1996-12-27,9.1436,9.2158,9.1031,9.1955,1441318,0
1996-12-30,9.2158,9.3188,9.1955,9.2391,2184865,0
1996-12-31,9.2391,9.2391,9.1436,9.1436,1729025,0
1997-01-02,9.1436,9.1436,8.9193,9.0198,2616414,0
1997-01-03,9.0946,9.0946,8.9716,9.0066,5269265,0
1997-01-06,9.0687,9.2158,9.032,9.13,5070308,0
1997-01-07,9.1166,9.1166,8.9583,9.045,3578543,0
1997-01-08,9.0564,9.1031,8.9583,9.081,5210423,0
1997-01-09,9.1166,9.2158,9.0946,9.1166,4592977,0
1997-01-10,9.0687,9.081,8.9583,9.081,4228676,0
1997-01-13,9.1031,9.156,9.032,9.0687,2573447,0
1997-01-14,9.0946,9.2071,9.0564,9.156,3888663,0
1997-01-15,9.1695,9.2158,9.1166,9.183,4839580,0
1997-01-16,9.1955,9.3649,9.183,9.3316,3477660,0
1997-01-17,9.3531,9.554,9.3413,9.504,3990486,0
1997-01-20,9.517,9.638,9.517,9.613,4729359,0
1997-01-21,9.587,9.6,9.504,9.504,3611241,0
1997-01-22,9.529,9.529,9.463,9.529,4010097,0
1997-01-23,9.587,9.648,9.4719,9.4719,3406672,0
1997-01-24,9.4988,9.4988,9.3277,9.3875,2075576,0
1997-01-27,9.3413,9.4848,9.2876,9.3492,3548658,0
1997-01-28,9.4373,9.563,9.315,9.3413,3841961,0
1997-01-29,9.3492,9.4106,9.3012,9.3492,1992444,0
1997-01-30,9.4373,9.463,9.3413,9.463,2877034,0
1997-01-31,9.463,9.635,9.3277,9.635,5259931,0
1997-02-03,9.688,9.688,9.55,9.587,2851810,0
1997-02-04,9.6,9.876,9.6,9.849,7737164,0
1997-02-05,9.849,9.972,9.759,9.811,7129065,0
1997-02-06,9.811,9.934,9.771,9.921,3372103,0
1997-02-07,9.997,10.282,9.985,10.282,5426196,0
1997-02-10,10.155,10.262,10.135,10.223,5280476,0
1997-02-11,10.249,10.266,10.196,10.262,5216958,0
1997-02-12,10.262,10.622,10.262,10.582,6345355,0
1997-02-13,10.609,10.881,10.556,10.732,6467720,0
1997-02-14,10.556,10.693,10.209,10.411,7861407,0
1997-02-18,10.433,10.679,10.42,10.679,4200656,0
1997-02-19,10.582,10.582,10.447,10.447,3626183,0
1997-02-20,10.447,10.52,10.295,10.344,4290330,0
1997-02-21,10.344,10.385,10.282,10.282,2639770,0
1997-02-24,10.262,10.282,10.155,10.249,5138493,0
1997-02-25,10.262,10.433,10.223,10.262,3968063,0
1997-02-26,10.262,10.262,10.06,10.236,6657350,0
1997-02-27,10.305,10.482,10.295,10.411,4537866,0
1997-02-28,10.385,10.411,10.295,10.305,4379069,0
1997-03-03,10.155,10.494,10.155,10.482,3675692,0
1997-03-04,10.508,10.582,10.358,10.385,4898431,0
1997-03-05,10.385,10.645,10.358,10.622,5482247,0
1997-03-06,10.705,10.906,10.693,10.868,6648940,0
1997-03-07,10.868,11.354,10.868,11.332,8746001,0
1997-03-10,11.319,11.319,11.03,11.182,7092633,0
1997-03-11,11.206,11.228,11.081,11.169,3370244,0
1997-03-12,11.005,11.017,10.842,10.954,4531329,0
1997-03-13,10.931,10.931,10.705,10.783,3348759,0
1997-03-14,10.769,10.945,10.769,10.854,4358522,0
1997-03-17,10.809,10.881,10.679,10.819,3529972,0
1997-03-18,10.783,10.842,10.705,10.769,3687838,0
1997-03-19,10.758,10.868,10.693,10.732,3932573,0
1997-03-20,10.783,10.797,10.556,10.609,3479531,0
1997-03-21,10.679,10.705,10.546,10.556,5852153,0
1997-03-24,10.556,10.828,10.556,10.819,4370664,0
1997-03-25,10.828,10.868,10.718,10.744,2278275,0
1997-03-26,10.744,10.783,10.622,10.705,3401064,0
1997-03-27,10.705,10.705,10.282,10.295,3662613,0
1997-03-31,10.274,10.274,9.885,9.921,6216450,0
1997-04-01,9.863,10.223,9.823,10.223,6804002,0
1997-04-02,10.262,10.534,10.11,10.319,5925007,0
1997-04-03,10.305,10.319,9.885,10.155,6607837,0
1997-04-04,10.11,10.282,9.899,10.274,6987082,0
1997-04-07,10.305,10.398,10.282,10.282,3629922,0
1997-04-08,10.262,10.262,10.11,10.123,2453883,0
1997-04-09,9.959,10.168,9.959,10.143,4166091,0
1997-04-10,10.123,10.209,10.085,10.123,2538891,0
1997-04-11,10.073,10.085,9.885,9.911,2235309,0
1997-04-14,9.911,10.097,9.811,10.047,2782689,0
1997-04-15,10.282,10.433,10.249,10.433,5677467,0
1997-04-16,10.385,10.732,10.358,10.669,5009591,0
1997-04-17,10.669,10.669,10.447,10.469,3803661,0
1997-04-18,10.482,10.744,10.457,10.718,4992772,0
1997-04-21,10.693,10.809,10.693,10.744,2958302,0
1997-04-22,10.744,10.945,10.705,10.881,5260861,0
1997-04-23,10.898,10.898,10.709,10.814,4972225,0
1997-04-24,10.91,10.936,10.649,10.661,3653272,0
1997-04-25,10.637,10.814,10.626,10.697,2338988,0
1997-04-28,10.683,10.873,10.683,10.833,1951342,0
1997-04-29,11.112,11.198,10.964,11.198,3864382,0
1997-04-30,11.162,11.301,11.061,11.112,3306721,0
1997-05-01,11.085,11.174,10.964,10.99,3114297,0
1997-05-02,10.998,11.049,10.898,10.99,2591201,0
1997-05-05,10.99,11.139,10.91,11.085,3830752,0
1997-05-06,11.139,11.336,11.073,11.152,5602742,0
1997-05-07,11.174,11.273,10.964,11.009,3859709,0
1997-05-08,11.009,11.248,10.924,11.152,4203461,0
1997-05-09,11.235,11.301,11.112,11.198,4048394,0
1997-05-12,11.211,11.449,11.198,11.386,3025557,0
1997-05-13,11.41,11.449,11.223,11.386,4118460,0
1997-05-14,11.486,11.599,11.386,11.512,5749396,0
1997-05-15,11.525,11.701,11.512,11.586,6974000,0
1997-05-16,11.612,11.713,11.085,11.211,6416811,0
1997-05-19,11.26,11.436,11.235,11.436,2359542,0
1997-05-20,11.436,11.436,11.26,11.362,3244135,0
1997-05-21,11.713,11.762,11.512,11.634,5335592,0
1997-05-22,11.713,11.81,11.661,11.713,4945599,0
1997-05-23,11.864,12.065,11.81,11.958,2798101,0
1997-05-27,11.912,12.415,11.787,12.362,7730162,0
1997-05-28,12.362,12.362,12.148,12.186,4335632,0
1997-05-29,12.285,12.51,12.186,12.239,9061258,0
1997-05-30,12.239,12.487,12.065,12.415,3504285,0
1997-06-02,12.415,12.441,12.134,12.186,2872362,0
1997-06-03,12.065,12.31,12.038,12.214,1605725,0
1997-06-04,12.162,12.285,12.038,12.162,1858398,0
1997-06-05,12.362,12.46,12.337,12.441,1751904,0
1997-06-06,12.39,12.661,12.337,12.661,2572053,0
1997-06-09,12.661,12.964,12.661,12.862,4784471,0
1997-06-10,12.915,12.988,12.812,12.988,3719126,0
1997-06-11,12.988,13.139,12.964,13.039,4053995,0
1997-06-12,13.139,13.214,13.012,13.139,3139051,0
1997-06-13,13.188,13.412,13.165,13.314,3854575,0
1997-06-16,13.262,13.314,13.139,13.262,3259548,0
1997-06-17,13.012,13.24,12.988,13.066,4015238,0
1997-06-18,13.012,13.012,12.862,12.964,2466031,0
1997-06-19,13.086,13.288,13.039,13.188,2618287,0
1997-06-20,13.214,13.214,12.988,13.012,3847565,0
1997-06-23,13.039,13.086,12.837,12.837,1973756,0
1997-06-24,12.876,13.214,12.862,13.127,2646311,0
1997-06-25,13.066,13.086,12.74,12.975,2854150,0
1997-06-26,12.964,13.2,12.951,13.066,3014816,0
1997-06-27,13.165,13.262,13.114,13.214,2971843,0
1997-06-30,13.214,13.314,13.012,13.066,3798526,0
1997-07-01,12.975,13.086,12.788,13.039,3519227,0
1997-07-02,13.165,13.288,12.988,13.2,3016213,0
1997-07-03,13.314,13.438,13.302,13.403,2594939,0
1997-07-07,13.376,13.561,13.139,13.165,3144653,0
1997-07-08,13.165,13.574,13.165,13.464,3086743,0
1997-07-09,13.715,13.829,13.227,13.34,3379579,0
1997-07-10,13.288,13.599,13.165,13.477,3404330,0
1997-07-11,13.477,13.75,13.464,13.489,2367020,0
1997-07-14,13.489,13.965,13.464,13.776,3456647,0
1997-07-15,14.016,14.69,13.965,14.64,7699336,0
1997-07-16,14.817,14.891,14.526,14.526,6446241,0
1997-07-17,14.479,14.491,14.213,14.275,4473883,0
1997-07-18,14.237,14.491,14.016,14.317,4128264,0
1997-07-21,14.262,14.4,14.05,14.343,2657986,0
1997-07-22,14.426,14.863,14.167,14.726,4511246,0
1997-07-23,15.322,15.471,15.107,15.107,4845654,0
1997-07-24,15.373,15.659,14.969,15.471,5989461,0
1997-07-25,15.471,15.816,15.451,15.497,3804132,0
1997-07-28,15.497,15.497,15.119,15.119,3723797,0
1997-07-29,15.159,15.171,15.009,15.034,5017057,0
1997-07-30,15.048,15.295,14.906,15.25,3758826,0
1997-07-31,15.274,15.322,15.171,15.224,3551458,0
1997-08-01,15.263,15.347,14.794,14.983,4163294,0
1997-08-04,14.794,14.957,14.731,14.957,4783540,0
1997-08-05,14.969,14.996,14.698,14.743,3274028,0
1997-08-06,14.731,14.996,14.567,14.848,4392618,0
1997-08-07,14.886,15.022,14.38,14.442,4674248,0
1997-08-08,14.392,14.392,14.041,14.066,5499991,0
1997-08-11,14.254,14.267,13.841,14.029,5162781,0
1997-08-12,13.767,13.991,13.613,13.64,5727448,0
1997-08-13,13.915,14.118,13.566,13.978,6338353,0
1997-08-14,14.066,14.32,14.016,14.104,6322467,0
1997-08-15,13.991,13.991,12.964,13.114,7270582,0
1997-08-18,13.363,13.515,13.114,13.288,8794569,0
1997-08-19,13.39,13.753,13.34,13.665,8142101,0
1997-08-20,13.653,13.665,13.438,13.613,4681253,0
1997-08-21,13.613,13.653,13.188,13.249,4220738,0
1997-08-22,12.91,13.165,12.812,13.139,4280059,0
1997-08-25,13.061,13.34,13.012,13.188,5206683,0
1997-08-26,13.165,13.302,12.938,12.975,5332320,0
1997-08-27,12.975,13.074,12.788,12.885,4603718,0
1997-08-28,12.696,12.823,12.573,12.762,7044996,0
1997-08-29,12.636,12.681,12.482,12.587,4846119,0
1997-09-02,12.561,13.412,12.533,13.314,5662992,0
1997-09-03,13.276,13.715,13.151,13.314,4590173,0
1997-09-04,13.262,13.314,13.012,13.2,4829774,0
1997-09-05,13.165,13.276,12.857,13.262,5983861,0
1997-09-08,13.165,13.214,13.034,13.086,4078288,0
1997-09-09,13.139,13.2,12.975,13.012,4458932,0
1997-09-10,12.812,12.964,12.636,12.723,5019398,0
1997-09-11,12.681,12.71,12.274,12.424,8558706,0
1997-09-12,12.6,12.681,12.411,12.681,8633902,0
1997-09-15,12.735,13.288,12.657,13.236,13442660,0
1997-09-16,13.34,13.928,13.262,13.853,6166009,0
1997-09-17,13.89,13.942,13.691,13.741,4668170,0
1997-09-18,13.741,14.066,13.741,13.866,4450062,0
1997-09-19,13.879,14.066,13.753,14.066,3876521,0
1997-09-22,14.066,14.066,13.753,13.776,3299251,0
1997-09-23,13.776,13.776,13.528,13.613,2229702,0
1997-09-24,13.613,13.803,13.477,13.599,2695819,0
1997-09-25,13.566,13.613,13.34,13.363,3972262,0
1997-09-26,13.552,13.767,13.489,13.566,2846211,0
1997-09-29,13.665,13.969,13.528,13.956,2520673,0
1997-09-30,13.956,14.153,13.866,14.003,6012348,0
1997-10-01,13.915,14.016,13.715,13.942,3940980,0
1997-10-02,13.991,14.241,13.969,14.041,2551031,0
1997-10-03,14.217,14.522,14.104,14.267,3594891,0
1997-10-06,14.469,14.821,14.416,14.743,3442165,0
1997-10-07,14.743,14.768,14.542,14.743,1893893,0
1997-10-08,14.794,14.86,14.567,14.808,3576678,0
1997-10-09,14.672,14.768,14.522,14.567,3073192,0
1997-10-10,14.469,14.686,14.392,14.632,1878474,0
1997-10-13,14.686,14.872,14.686,14.781,1509042,0
1997-10-14,14.848,14.944,14.618,14.781,3299715,0
1997-10-15,14.698,14.698,14.392,14.428,3224986,0
1997-10-16,14.469,14.834,14.38,14.632,6114164,0
1997-10-17,14.632,14.821,14.469,14.698,5329051,0
1997-10-20,14.686,14.719,14.456,14.605,2268467,0
1997-10-21,14.698,14.996,14.672,14.969,2241378,0
1997-10-22,15.022,15.048,14.821,14.919,2130686,0
1997-10-23,14.421,14.714,14.372,14.572,3432821,0
1997-10-24,14.623,14.773,14.334,14.447,2820524,0
1997-10-27,14.118,14.334,13.515,13.613,5032474,0
1997-10-28,13.262,14.222,13.007,14.197,11254059,0
1997-10-29,13.969,14.358,13.915,13.969,3493069,0
1997-10-30,13.767,13.942,13.539,13.703,5991328,0
1997-10-31,13.715,13.767,12.96,13.061,13349251,0
1997-11-03,13.114,13.262,13.007,13.16,11381097,0
1997-11-04,13.114,13.146,12.845,12.857,8287350,0
1997-11-05,12.96,13.412,12.919,13.236,12419823,0
1997-11-06,13.139,13.196,13.007,13.007,4912909,0
1997-11-07,12.556,12.705,12.457,12.622,7346712,0
1997-11-10,12.671,12.771,12.582,12.595,4571497,0
1997-11-11,12.857,12.919,12.569,12.718,5560243,0
1997-11-12,12.608,12.857,12.528,12.556,3653738,0
1997-11-13,12.657,12.758,12.515,12.608,6543383,0
1997-11-14,12.705,12.885,12.622,12.832,4296400,0
1997-11-17,13.21,13.412,13.16,13.363,4820898,0
1997-11-18,13.114,13.127,12.705,12.898,9179420,0
1997-11-19,12.845,12.984,12.732,12.845,5719505,0
1997-11-20,13.007,13.477,12.96,13.314,8770754,0
1997-11-21,13.515,13.579,13.438,13.464,5223966,0
1997-11-24,13.412,13.412,13.314,13.326,3812068,0
1997-11-25,13.438,13.45,13.314,13.371,5225364,0
1997-11-26,13.385,13.424,13.236,13.236,2737386,0
1997-11-28,13.363,13.515,13.34,13.477,888799,0
1997-12-01,13.539,13.807,13.515,13.679,3579016,0
1997-12-02,13.729,14.078,13.679,13.915,5167452,0
1997-12-03,13.915,14.347,13.841,14.271,3888663,0
1997-12-04,14.258,14.522,14.184,14.245,2808842,0
1997-12-05,14.32,14.677,14.118,14.535,3025557,0
1997-12-08,14.488,14.51,14.271,14.433,2503861,0
1997-12-09,14.383,14.383,14.055,14.184,1732755,0
1997-12-10,14.146,14.308,14.066,14.197,3161005,0
1997-12-11,14.146,14.383,14.008,14.008,5633101,0
1997-12-12,14.02,14.02,13.566,13.807,4205795,0
1997-12-15,13.679,13.679,13.262,13.464,6574678,0
1997-12-16,13.363,13.613,13.314,13.552,9539050,0
1997-12-17,13.613,13.879,13.592,13.741,7178107,0
1997-12-18,13.819,13.915,13.613,13.807,7765193,0
1997-12-19,13.613,14.02,13.399,13.741,5562578,0
1997-12-22,13.767,13.969,13.552,13.956,2272667,0
1997-12-23,13.928,13.995,13.729,13.819,2620621,0
1997-12-24,13.767,13.829,13.715,13.715,1112981,0
1997-12-26,13.767,13.915,13.767,13.915,951384,0
1997-12-29,14.066,14.372,14.066,14.21,3667283,0
1997-12-30,14.488,14.773,14.421,14.701,3096546,0
1997-12-31,14.974,14.974,14.812,14.825,3213778,0
1998-01-02,15.026,15.026,14.663,14.773,2108738,0
1998-01-05,14.928,15.103,14.773,15.103,3596295,0
1998-01-06,15.116,15.116,14.474,14.51,4024110,0
1998-01-07,14.172,14.447,14.091,14.447,5254791,0
1998-01-08,14.447,14.474,13.995,14.066,4435583,0
1998-01-09,13.915,13.928,13.613,13.715,8389168,0
1998-01-12,13.566,13.807,13.566,13.691,6309861,0
1998-01-13,13.729,13.767,13.613,13.715,5611149,0
1998-01-14,13.767,14.02,13.691,14.008,7830105,0
1998-01-15,14.008,14.008,13.665,13.956,4905436,0
1998-01-16,14.118,14.32,14.055,14.258,5082449,0
1998-01-20,14.233,14.372,14.184,14.334,3795259,0
1998-01-21,14.32,14.372,14.066,14.118,4302008,0
1998-01-22,13.942,14.091,13.89,14.008,3369302,0
1998-01-23,14.123,14.213,13.92,13.987,5527080,0
1998-01-26,14.099,14.213,13.987,14.136,2073242,0
1998-01-27,14.113,14.426,14.099,14.303,4572432,0
1998-01-28,14.355,14.519,14.262,14.479,3565936,0
1998-01-29,14.542,14.706,14.392,14.645,7897830,0
1998-01-30,14.686,14.948,14.605,14.834,5691016,0
1998-02-02,14.983,15.087,14.911,15.087,4391679,0
1998-02-03,15.15,15.338,14.834,15.338,9370447,0
1998-02-04,15.288,15.492,15.189,15.43,6097352,0
1998-02-05,15.531,15.72,15.492,15.72,4607457,0
1998-02-06,15.693,15.843,15.681,15.72,5134298,0
1998-02-09,15.772,15.947,15.619,15.856,3643463,0
1998-02-10,15.823,15.974,15.72,15.934,3143719,0
1998-02-11,15.908,16.302,15.843,16.263,4278190,0
1998-02-12,16.15,16.543,16.049,16.425,4190849,0
1998-02-13,16.399,16.399,16.049,16.224,3028826,0
1998-02-17,16.199,16.263,15.72,15.772,6374776,0
1998-02-18,15.811,16.186,15.799,16.063,3512690,0
1998-02-19,16.302,16.302,15.843,15.843,3135313,0
1998-02-20,15.96,16.224,15.843,16.211,3187152,0
1998-02-23,16.199,16.211,15.92,16.001,2600541,0
1998-02-24,15.947,16.177,15.868,15.895,2675267,0
1998-02-25,15.974,16.136,15.908,15.974,3449637,0
1998-02-26,15.92,16.001,15.843,16.001,1612725,0
1998-02-27,16.049,16.566,15.947,16.438,3063392,0
1998-03-02,16.392,16.52,16.211,16.425,2853682,0
1998-03-03,16.25,16.452,16.1,16.25,2853682,0
1998-03-04,16.15,16.224,15.947,16.063,4869940,0
1998-03-05,16.001,16.088,15.92,16.036,4273048,0
1998-03-06,16.25,17.061,16.25,16.997,8081851,0
1998-03-09,16.997,17.72,16.911,17.565,6373373,0
1998-03-10,17.796,17.796,17.286,17.579,4630340,0
1998-03-11,17.466,17.822,17.416,17.784,3036761,0
1998-03-12,17.642,17.694,17.262,17.297,3971335,0
1998-03-13,17.11,17.311,16.78,16.969,3810204,0
1998-03-16,17.01,17.135,16.861,16.923,3129707,0
1998-03-17,16.969,17.203,16.911,17.163,3547718,0
1998-03-18,17.163,17.478,17.135,17.403,2757937,0
1998-03-19,17.353,17.519,17.049,17.249,2689746,0
1998-03-20,17.297,17.353,17.11,17.339,3508489,0
1998-03-23,17.286,17.416,17.149,17.339,1949470,0
1998-03-24,17.466,17.565,17.367,17.565,1697730,0
1998-03-25,17.565,17.667,17.122,17.367,2682275,0
1998-03-26,17.565,17.999,17.377,17.592,3290371,0
1998-03-27,17.972,17.972,17.241,17.54,3832156,0
1998-03-30,17.491,17.72,17.262,17.532,2138625,0
1998-03-31,17.532,17.707,17.339,17.565,2500124,0
1998-04-01,17.519,17.822,17.454,17.772,2475369,0
1998-04-02,17.822,17.843,17.416,17.642,4985767,0
1998-04-03,17.772,17.832,17.519,17.772,2556631,0
1998-04-06,17.822,17.948,17.63,17.63,2843874,0
1998-04-07,17.654,17.667,17.163,17.339,3172214,0
1998-04-08,17.262,17.367,17.122,17.135,2731318,0
1998-04-09,17.203,17.441,17.163,17.367,2197472,0
1998-04-13,17.311,17.403,16.933,17.297,2844338,0
1998-04-14,17.249,17.249,17.073,17.086,1784136,0
1998-04-15,17.215,17.215,16.807,16.848,3974605,0
1998-04-16,16.861,16.887,16.506,16.694,3358098,0
1998-04-17,16.911,17.466,16.742,17.367,3914355,0
1998-04-20,17.746,17.809,17.416,17.772,4350580,0
1998-04-21,17.565,17.565,17.339,17.391,2240441,0
1998-04-22,17.466,18.199,17.286,18.125,8839872,0
1998-04-23,18.227,18.584,17.899,18.143,5584997,0
1998-04-24,18.178,18.203,17.621,17.822,5191735,0
1998-04-27,17.621,17.71,17.395,17.672,7058542,0
1998-04-28,17.822,17.874,17.478,17.634,4323020,0
1998-04-29,17.647,17.847,17.519,17.814,3164733,0
1998-04-30,17.874,18.358,17.847,18.215,4076423,0
1998-05-01,18.178,18.484,18.178,18.318,1998045,0
1998-05-04,18.462,18.462,18.041,18.106,3903146,0
1998-05-05,18.106,18.282,17.952,18.106,2684608,0
1998-05-06,18.079,18.079,17.801,17.874,2916267,0
1998-05-07,17.874,18.106,17.822,17.94,4608855,0
1998-05-08,17.94,18.371,17.874,17.886,3048442,0
1998-05-11,17.886,17.976,17.698,17.822,3348287,0
1998-05-12,17.75,18.041,17.75,17.952,2859284,0
1998-05-13,17.926,17.976,17.814,17.874,2163847,0
1998-05-14,17.75,18.306,17.684,18.215,3260012,0
1998-05-15,18.178,18.215,17.976,18.065,2509468,0
1998-05-18,18.028,18.462,17.886,18.408,1528657,0
1998-05-19,18.408,18.408,18.13,18.255,2714968,0
1998-05-20,18.408,18.45,17.822,18.079,4569623,0
1998-05-21,18.13,18.383,18.079,18.169,2312836,0
1998-05-22,18.169,18.191,17.874,17.99,1685583,0
1998-05-26,18.028,18.093,17.532,17.532,2779888,0
1998-05-27,17.445,17.698,17.241,17.698,3825614,0
1998-05-28,17.672,17.71,17.466,17.584,2494053,0
1998-05-29,17.634,17.776,17.596,17.672,2661722,0
1998-06-01,17.672,18.028,17.519,17.847,2353940,0
1998-06-02,17.926,17.976,17.596,17.672,3737345,0
1998-06-03,17.672,17.952,17.61,17.672,2822390,0
1998-06-04,17.634,17.874,17.445,17.847,1526789,0
1998-06-05,18.028,18.178,17.788,18.178,2016731,0
1998-06-08,18.178,18.383,18.079,18.255,1967689,0
1998-06-09,18.227,18.241,17.912,18.041,2517403,0
1998-06-10,17.99,18.383,17.847,17.94,2675267,0
1998-06-11,17.899,18.053,17.801,17.886,2553366,0
1998-06-12,17.886,17.952,17.519,17.764,3017617,0
1998-06-15,17.621,17.801,17.519,17.557,2694417,0
1998-06-16,17.532,17.672,17.254,17.596,2513199,0
1998-06-17,17.724,18.282,17.621,18.215,3684094,0
1998-06-18,18.215,18.714,18.13,18.57,3192291,0
1998-06-19,18.484,18.484,17.724,17.847,6349086,0
1998-06-22,17.75,17.822,17.584,17.724,3445901,0
1998-06-23,17.672,18.065,17.596,17.834,3920894,0
1998-06-24,17.874,18.269,17.647,18.227,2720109,0
1998-06-25,18.227,18.269,17.724,17.814,2700024,0
1998-06-26,17.822,18.079,17.764,17.899,2460891,0
1998-06-29,18.079,18.269,17.976,18.079,2506663,0
1998-06-30,18.002,18.093,17.874,17.874,3575741,0
1998-07-01,17.926,18.041,17.822,18.002,3453841,0
1998-07-02,18.002,18.079,17.834,17.926,2220826,0
1998-07-06,17.874,18.584,17.874,18.511,2458554,0
1998-07-07,18.534,18.661,18.45,18.584,2558502,0
1998-07-08,18.547,18.893,18.534,18.881,3855041,0
1998-07-09,18.893,18.893,18.436,18.473,3366037,0
1998-07-10,18.436,19.333,18.436,19.12,3411340,0
1998-07-13,19.147,19.197,18.687,19.044,3625254,0
1998-07-14,19.248,19.871,19.223,19.463,3682230,0
1998-07-15,19.515,19.728,19.477,19.541,2528611,0
1998-07-16,19.449,19.515,19.172,19.322,3050307,0
1998-07-17,19.322,19.477,18.805,19.436,3471121,0
1998-07-20,19.625,19.831,19.197,19.385,2249787,0
1998-07-21,19.333,19.576,19.094,19.269,3595825,0
1998-07-22,19.197,19.489,19.185,19.296,2629961,0
1998-07-23,19.402,20.067,19.402,19.748,5071237,0
1998-07-24,19.99,20.144,19.532,19.634,4358056,0
1998-07-27,19.581,19.581,19.15,19.481,3926964,0
1998-07-28,19.428,19.532,18.881,19.505,3555193,0
1998-07-29,19.556,19.788,19.454,19.621,3109626,0
1998-07-30,19.748,19.836,19.201,19.608,3190428,0
1998-07-31,19.481,19.556,18.742,18.795,3093750,0
1998-08-03,18.893,19.009,18.538,18.692,2921872,0
1998-08-04,18.845,18.893,18.309,18.309,4572894,0
1998-08-05,18.383,18.589,18.053,18.287,7041728,0
1998-08-06,18.208,18.45,17.827,18.395,3590688,0
1998-08-07,18.375,18.375,17.75,17.964,4708341,0
1998-08-10,17.926,18.182,17.71,17.865,3370703,0
1998-08-11,17.724,17.736,17.19,17.441,3920425,0
1998-08-12,17.466,17.839,17.42,17.827,3010611,0
1998-08-13,17.827,17.976,17.408,17.596,2671998,0
1998-08-14,17.596,17.621,17.229,17.357,1992901,0
1998-08-17,17.215,17.926,17.135,17.814,3964328,0
1998-08-18,17.814,17.926,17.441,17.478,2631834,0
1998-08-19,17.621,17.621,17.215,17.266,3106825,0
1998-08-20,17.279,17.279,16.694,16.706,5803109,0
1998-08-21,16.706,16.911,16.399,16.911,7753048,0
1998-08-24,16.956,17.316,16.861,17.291,3961524,0
1998-08-25,17.369,17.698,17.061,17.061,4070354,0
1998-08-26,16.956,17.557,16.911,17.441,3826084,0
1998-08-27,17.061,17.163,16.452,16.473,6496678,0
1998-08-28,16.501,16.807,15.711,15.878,8553566,0
1998-08-31,15.891,15.956,14.64,14.693,8850144,0
1998-09-01,14.693,15.459,14.388,15.278,7938464,0
1998-09-02,15.684,15.684,14.706,14.872,8239713,0
1998-09-03,14.667,15.099,14.465,14.613,10203195,0
1998-09-04,14.64,14.719,14.059,14.258,5287021,0
1998-09-08,14.872,15.381,14.377,15.229,6094543,0
1998-09-09,15.124,15.124,14.377,14.438,5706433,0
1998-09-10,13.903,14.104,13.381,13.879,7411632,0
1998-09-11,13.599,14.338,13.498,14.21,9908018,0
1998-09-14,14.667,15.329,14.564,14.86,5346330,0
1998-09-15,14.872,15.15,14.794,15.111,5478969,0
1998-09-16,15.583,15.583,14.519,14.768,8205150,0
1998-09-17,14.059,14.158,13.75,13.956,11607618,0
1998-09-18,13.956,14.233,13.71,13.853,8306971,0
1998-09-21,13.548,13.599,13.253,13.355,7026317,0
1998-09-22,13.599,13.75,13.445,13.648,6867517,0
1998-09-23,13.903,14.519,13.803,14.452,7276656,0
1998-09-24,14.363,14.438,14.158,14.377,4739166,0
1998-09-25,14.008,14.233,13.903,14.146,8932353,0
1998-09-28,14.413,14.948,14.363,14.794,3947516,0
1998-09-29,14.667,15.111,14.413,14.848,5060964,0
1998-09-30,14.667,14.719,13.956,14.008,5922674,0
1998-10-01,13.969,14.258,13.674,13.853,6352831,0
1998-10-02,13.803,14.719,13.7,14.654,6648940,0
1998-10-05,14.519,14.848,14.059,14.693,4044662,0
1998-10-06,14.872,15.509,14.848,14.948,4836777,0
1998-10-07,14.961,15.84,14.872,15.278,10706207,0
1998-10-08,14.898,15.826,14.821,14.948,10498372,0
1998-10-09,15.124,15.684,14.974,15.557,6953924,0
1998-10-12,15.79,16.246,15.557,16.065,5467299,0
1998-10-13,16.079,16.079,15.583,15.684,3843362,0
1998-10-14,15.635,15.763,15.342,15.635,4150217,0
1998-10-15,15.672,16.754,15.509,16.614,10902371,0
1998-10-16,16.78,17.659,16.754,17.57,8896385,0
1998-10-19,17.519,17.698,17.19,17.519,5993200,0
1998-10-20,17.466,17.647,17.036,17.073,7475623,0
1998-10-21,17.073,17.544,17.036,17.302,4389812,0
1998-10-22,17.291,17.926,17.061,17.71,4070354,0
1998-10-23,17.65,18.174,17.589,17.715,3894268,0
1998-10-26,17.781,18.354,17.781,18.237,4367393,0
1998-10-27,18.367,18.391,17.985,18.061,6563466,0
1998-10-28,17.881,17.908,17.348,17.51,5280476,0
1998-10-29,17.625,17.769,17.372,17.625,3413210,0
1998-10-30,17.703,18.089,17.496,18.061,4641554,0
1998-11-02,18.14,18.14,17.832,17.972,4491163,0
1998-11-03,17.985,18.726,17.881,18.597,6434095,0
1998-11-04,18.901,18.901,18.237,18.264,5707825,0
1998-11-05,18.187,18.674,17.985,18.597,3446372,0
1998-11-06,18.674,19.314,18.547,19.248,5017997,0
1998-11-09,19.21,19.21,18.661,18.805,3226386,0
1998-11-10,18.701,19.056,18.57,18.854,3143719,0
1998-11-11,18.953,19.044,18.291,18.47,3664478,0
1998-11-12,18.391,18.458,18.224,18.367,2605204,0
1998-11-13,18.391,18.966,18.367,18.841,2602411,0
1998-11-16,18.927,19.21,18.927,19.134,2351603,0
1998-11-17,19.185,19.365,18.791,18.901,4053995,0
1998-11-18,18.805,18.966,18.637,18.953,2349735,0
1998-11-19,18.901,19.402,18.805,19.26,2642574,0
1998-11-20,19.338,19.414,18.979,19.044,4253900,0
1998-11-23,19.004,19.365,18.828,19.365,3842896,0
1998-11-24,18.854,19.03,18.34,18.404,8391970,0
1998-11-25,18.237,18.237,17.47,17.613,7922586,0
1998-11-27,17.781,17.819,17.676,17.676,1924252,0
1998-11-30,17.676,17.832,17.482,17.496,4889557,0
1998-12-01,17.496,17.65,17.32,17.32,3650939,0
1998-12-02,17.168,17.207,16.959,17.207,4730293,0
1998-12-03,17.182,17.348,16.754,16.78,5186603,0
1998-12-04,16.959,17.65,16.681,17.42,5046482,0
1998-12-07,17.575,17.65,17.207,17.386,3711184,0
1998-12-08,17.496,17.549,17.114,17.219,4939998,0
1998-12-09,17.014,17.182,16.742,17.103,4675183,0
1998-12-10,17.065,17.334,16.874,17.054,5399575,0
1998-12-11,17.054,17.054,16.506,16.754,6509757,0
1998-12-14,16.604,17.114,16.604,16.933,4735431,0
1998-12-15,17.065,17.575,17.014,17.362,3848034,0
1998-12-16,17.362,17.47,17.065,17.32,3537443,0
1998-12-17,17.219,17.524,17.195,17.258,3252076,0
1998-12-18,17.114,17.65,17.114,17.6,3866248,0
1998-12-21,17.549,17.959,17.47,17.805,2986322,0
1998-12-22,17.703,18.417,17.524,18.264,3791518,0
1998-12-23,18.264,19.21,18.237,19.107,3814404,0
1998-12-24,19.004,19.147,18.841,18.841,1032182,0
1998-12-28,18.854,18.901,18.611,18.726,1888754,0
1998-12-29,18.751,19.21,18.597,19.172,1902300,0
1998-12-30,19.056,19.107,18.751,18.927,1545939,0
1998-12-31,18.966,19.107,18.815,18.979,1653362,0
1999-01-04,19.004,19.158,18.313,18.391,3872788,0
1999-01-05,18.445,18.687,18.291,18.597,2572514,0
1999-01-06,18.611,18.611,18.313,18.494,3628523,0
1999-01-07,18.391,18.47,17.985,18.187,4639217,0
1999-01-08,18.089,18.14,17.372,17.51,6527504,0
1999-01-11,17.537,17.741,17.04,17.295,11506737,0
1999-01-12,17.32,17.47,17.103,17.27,8296228,0
1999-01-13,15.939,16.566,15.891,16.014,15278176,0
1999-01-14,16.092,16.22,15.48,15.518,8364882,0
1999-01-15,15.48,16.014,15.376,15.531,15464521,0
1999-01-19,15.635,15.816,14.944,15.803,12136786,0
1999-01-20,15.939,16.352,15.684,16.065,11472174,0
1999-01-21,16.039,16.065,15.763,15.816,8349001,0
1999-01-22,15.329,15.536,15.229,15.435,13116191,0
1999-01-25,15.448,15.587,15.291,15.395,7659166,0
1999-01-26,15.278,15.407,15.087,15.407,13002699,0
1999-01-27,15.484,15.741,15.381,15.639,9826752,0
1999-01-28,15.716,16.254,15.639,16.203,8936556,0
1999-01-29,16.407,16.609,16.335,16.501,7826837,0
1999-02-01,16.535,17.229,16.36,17.229,4992308,0
1999-02-02,17.122,17.122,16.535,16.75,5556970,0
1999-02-03,16.515,16.919,16.36,16.906,7923522,0
1999-02-04,17.024,17.87,16.816,17.369,9057052,0
1999-02-05,17.357,17.42,17.073,17.229,6005344,0
1999-02-08,17.357,17.381,16.882,16.906,3639260,0
1999-02-09,16.93,17.203,16.715,16.93,3200700,0
1999-02-10,16.942,17.357,16.87,17.357,3108692,0
1999-02-11,17.408,17.894,17.395,17.894,4270243,0
1999-02-12,17.843,17.921,17.613,17.805,3852236,0
1999-02-16,17.663,18.102,17.6,17.781,2843874,0
1999-02-17,17.482,17.999,17.482,17.638,3656079,0
1999-02-18,17.689,18.227,17.663,17.948,6038501,0
1999-02-19,17.972,18.127,17.549,17.589,2773348,0
1999-02-22,17.561,18.152,17.561,18.061,3359495,0
1999-02-23,18.152,18.152,17.715,17.832,3258613,0
1999-02-24,17.921,17.972,17.51,17.65,2723374,0
1999-02-25,17.625,17.793,17.122,17.482,3323067,0
1999-02-26,17.537,17.589,16.942,17.408,2830796,0
1999-03-01,17.357,17.408,17.01,17.329,3593019,0
1999-03-02,17.329,17.715,17.099,17.625,4500970,0
1999-03-03,17.575,18.023,17.496,17.793,4312279,0
1999-03-04,17.894,18.558,17.87,18.534,6611574,0
1999-03-05,18.765,19.021,18.558,18.984,6067462,0
1999-03-08,18.815,18.984,18.584,18.881,6216914,0
1999-03-09,19.073,19.15,18.867,18.984,6047376,0
1999-03-10,19.073,19.073,18.738,18.971,3838222,0
1999-03-11,19.124,19.523,18.971,19.176,4245493,0
1999-03-12,19.201,19.33,18.648,18.971,3653738,0
1999-03-15,18.918,18.971,18.584,18.778,5482247,0
1999-03-16,18.867,18.893,18.371,18.436,12581421,0
1999-03-17,18.408,18.408,18.089,18.295,4721419,0
1999-03-18,18.227,18.306,18.089,18.306,2975581,0
1999-03-19,18.345,18.521,18.178,18.178,3331943,0
1999-03-22,18.178,18.738,17.894,18.674,3318866,0
1999-03-23,18.558,18.611,18.255,18.331,5182400,0
1999-03-24,18.436,18.47,18.203,18.458,5050223,0
1999-03-25,18.458,19.124,18.421,19.098,5120277,0
1999-03-26,19.073,19.124,18.791,18.984,5298226,0
1999-03-29,19.201,19.382,19.086,19.305,3829350,0
1999-03-30,19.343,19.343,18.931,19.176,5827861,0
1999-03-31,19.124,19.201,18.791,18.867,5622359,0
1999-04-01,19.098,19.215,19.035,19.073,5109068,0
1999-04-05,19.098,19.56,19.098,19.382,4336102,0
1999-04-06,19.278,19.305,19.098,19.226,7937530,0
1999-04-07,19.226,19.33,19.176,19.176,3564535,0
1999-04-08,19.201,19.612,19.176,19.549,4774196,0
1999-04-09,19.51,19.51,19.124,19.201,2874700,0
1999-04-12,19.073,19.765,19.048,19.664,2714034,0
1999-04-13,19.894,19.919,19.393,19.472,2870959,0
1999-04-14,19.418,19.458,19.098,19.138,2415590,0
1999-04-15,19.098,19.162,18.584,18.778,5327184,0
1999-04-16,18.765,19.382,18.714,19.188,4434650,0
1999-04-19,19.188,20.024,19.176,19.69,5415922,0
1999-04-20,19.639,19.653,18.714,19.073,6810538,0
1999-04-21,19.485,20.585,19.485,20.585,9101884,0
1999-04-22,20.58,20.747,20.104,20.325,7307943,0
1999-04-23,20.297,20.67,20.284,20.62,3954521,0
1999-04-26,20.567,21.133,20.541,20.786,6317795,0
1999-04-27,20.825,20.9,20.361,20.567,5166987,0
1999-04-28,20.567,20.62,20.337,20.389,3043301,0
1999-04-29,20.399,20.759,20.399,20.58,4945599,0
1999-04-30,20.58,21.389,20.413,21.066,7603588,0
1999-05-03,21.121,21.34,20.773,20.992,3720057,0
1999-05-04,20.954,20.954,20.247,20.606,6996424,0
1999-05-05,20.555,20.593,20.078,20.349,6982883,0
1999-05-06,20.208,20.515,20.055,20.375,2873296,0
1999-05-07,20.361,20.464,19.823,20.028,3355292,0
1999-05-10,19.977,19.977,19.393,19.431,4228215,0
1999-05-11,19.51,19.898,19.458,19.728,3670090,0
1999-05-12,19.823,20.104,19.537,19.875,4103504,0
1999-05-13,19.848,19.977,19.51,19.898,2347870,0
1999-05-14,19.639,19.639,19.292,19.497,3409006,0
1999-05-17,19.485,19.875,19.188,19.81,2720573,0
1999-05-18,19.848,19.848,19.356,19.382,2978853,0
1999-05-19,19.418,19.95,19.405,19.81,3167069,0
1999-05-20,19.77,20.208,19.77,20.144,2460424,0
1999-05-21,20.144,20.144,19.612,19.653,3609836,0
1999-05-24,19.599,19.738,19.162,19.265,3676156,0
1999-05-25,18.714,19.523,18.714,19.431,7320091,0
1999-05-26,19.485,20.413,19.431,20.168,5333723,0
1999-05-27,20.464,20.733,20.375,20.67,8822127,0
1999-05-28,20.683,20.825,20.515,20.541,3081605,0
1999-06-01,20.491,21.234,20.271,21.234,4030652,0
1999-06-02,21.16,21.223,20.8,21.004,4345916,0
1999-06-03,20.927,20.927,20.683,20.733,3914355,0
1999-06-04,20.773,21.133,20.747,21.08,3958260,0
1999-06-07,21.16,21.748,20.971,21.555,5057697,0
1999-06-08,21.389,21.555,21.185,21.301,4225408,0
1999-06-09,21.287,21.312,20.759,21.173,3438895,0
1999-06-10,20.981,20.992,20.696,20.875,2669199,0
1999-06-11,20.62,20.9,20.504,20.541,6854442,0
1999-06-14,20.62,21.146,20.62,20.927,3153063,0
1999-06-15,21.133,21.16,20.567,20.62,3224986,0
1999-06-16,20.773,20.8,20.464,20.464,4320223,0
1999-06-17,20.464,20.825,20.389,20.658,5513071,0
1999-06-18,20.567,20.645,20.464,20.645,6654074,0
1999-06-21,20.567,20.645,20.451,20.606,2026068,0
1999-06-22,20.645,20.825,20.528,20.567,2938686,0
1999-06-23,20.491,20.567,20.399,20.555,3076464,0
1999-06-24,20.541,20.645,20.144,20.555,5386500,0
1999-06-25,20.541,20.593,20.104,20.182,2487983,0
1999-06-28,20.182,20.361,19.875,19.898,4125931,0
1999-06-29,19.95,20.182,19.823,20.118,3143719,0
1999-06-30,20.168,20.311,19.779,20.258,5144096,0
1999-07-01,20.258,20.258,19.585,20.028,2330589,0
1999-07-02,19.95,19.95,19.33,19.738,2133722,0
1999-07-06,19.738,19.738,19.33,19.537,3439832,0
1999-07-07,19.278,19.537,19.124,19.458,3409473,0
1999-07-08,19.431,19.431,18.971,19.226,2412088,0
1999-07-09,19.253,20.258,19.253,20.258,4542774,0
1999-07-12,20.078,20.157,19.738,19.977,1877550,0
1999-07-13,19.823,20.311,19.738,20.131,2179959,0
1999-07-14,20.157,20.825,19.95,20.67,2590032,0
1999-07-15,20.515,20.593,20.131,20.413,2459025,0
1999-07-16,20.515,21.133,20.361,21.029,1963246,0
1999-07-19,20.927,20.954,20.182,20.541,1588907,0
1999-07-20,20.361,21.365,20.208,21.312,3429789,0
1999-07-21,21.34,21.567,20.645,20.747,3459448,0
1999-07-22,20.837,21.016,20.217,21.016,2766578,0
1999-07-23,20.992,21.043,20.425,20.733,2684608,0
1999-07-26,20.632,20.733,20.062,20.293,3662846,0
1999-07-27,20.37,20.683,20.011,20.451,3229422,0
1999-07-28,20.37,20.606,20.217,20.242,4247595,0
1999-07-29,20.113,20.62,19.985,20.344,3294810,0
1999-07-30,20.425,20.786,20.191,20.37,3524133,0
1999-08-02,20.011,20.217,19.676,19.805,2102899,0
1999-08-03,19.831,20.58,19.779,20.37,3364866,0
1999-08-04,20.425,20.477,19.805,19.831,2632299,0
1999-08-05,19.805,20.528,19.549,20.32,2096590,0
1999-08-06,20.242,20.632,20.166,20.632,2351368,0
1999-08-09,20.606,20.683,20.037,20.087,2240209,0
1999-08-10,20.062,20.217,19.21,20.011,2693952,0
1999-08-11,20.011,20.477,19.885,20.451,4806417,0
1999-08-12,20.395,20.425,19.908,20.087,4588070,0
1999-08-13,20.267,20.58,20.166,20.344,3969234,0
1999-08-16,20.344,20.606,20.344,20.451,1686055,0
1999-08-17,20.477,20.555,20.267,20.528,1813558,0
1999-08-18,20.425,20.58,20.242,20.267,2530715,0
1999-08-19,20.166,20.344,19.779,20.087,1527021,0
1999-08-20,20.166,20.941,19.985,20.914,1887815,0
1999-08-23,20.863,21.196,20.837,21.196,1887356,0
1999-08-24,21.196,22.179,21.094,21.532,3531607,0
1999-08-25,21.971,22.64,21.665,22.588,3322135,0
1999-08-26,22.692,23.209,22.64,22.692,5051160,0
1999-08-27,22.485,22.64,21.665,21.971,2994963,0
1999-08-30,22.075,22.588,21.971,22.254,1811920,0
1999-08-31,22.28,22.665,21.971,22.075,2426561,0
1999-09-01,22.384,22.384,21.691,22.05,1784136,0
1999-09-02,22.05,22.434,21.665,21.87,2122276,0
1999-09-03,22.588,22.979,21.971,22.718,3058949,0
1999-09-07,22.718,23.467,22.512,23.338,3034429,0
1999-09-08,23.313,24.292,23.079,24.087,4419004,0
1999-09-09,23.518,23.594,22.331,22.9,4123824,0
1999-09-10,22.747,22.85,22.179,22.588,2708193,0
1999-09-13,22.485,22.539,21.87,22.075,2707496,0
1999-09-14,21.92,22.024,21.301,21.79,2614088,0
1999-09-15,21.87,22.024,21.507,21.611,3104256,0
1999-09-16,21.146,21.427,20.733,21.247,2309330,0
1999-09-17,21.507,21.611,20.941,21.401,3621749,0
1999-09-20,21.094,21.481,20.941,21.481,1565317,0
1999-09-21,21.481,21.481,20.632,20.863,2260761,0
1999-09-22,20.759,21.043,20.166,20.632,4129197,0
1999-09-23,20.733,20.786,19.831,20.113,4931359,0
1999-09-24,20.217,20.425,19.857,20.425,4192716,0
1999-09-27,20.395,20.888,20.113,20.344,2918367,0
1999-09-28,20.113,20.58,19.625,20.217,2921405,0
1999-09-29,19.703,19.752,18.85,19.004,4837719,0
1999-09-30,19.081,19.234,18.287,18.877,6288840,0
1999-10-01,18.979,19.959,18.593,19.728,5932481,0
1999-10-04,20.062,20.759,19.908,20.606,3836354,0
1999-10-05,20.888,21.611,20.344,20.966,4188048,0
1999-10-06,20.992,21.87,20.837,21.845,3316764,0
1999-10-07,21.765,21.971,21.454,21.691,3001030,0
1999-10-08,21.691,22.099,21.401,21.999,2794366,0
1999-10-11,21.896,22.151,21.611,22.075,2100093,0
1999-10-12,21.87,21.87,21.196,21.301,2725711,0
1999-10-13,21.223,21.247,20.914,20.941,2833597,0
1999-10-14,20.914,21.716,20.683,21.454,2364682,0
1999-10-15,21.043,21.196,20.58,20.707,3119203,0
1999-10-18,20.786,21.454,20.733,21.401,2622960,0
1999-10-19,21.765,22.28,21.716,22.05,2166648,0
1999-10-20,22.05,22.28,21.507,22.28,3532074,0
1999-10-21,23.005,23.932,22.798,23.826,5389771,0
1999-10-22,23.997,23.997,23.48,23.582,4715812,0
1999-10-25,23.274,23.48,23.063,23.299,3039803,0
1999-10-26,22.858,23.895,22.858,23.376,2779888,0
1999-10-27,23.376,23.971,23.351,23.607,3600964,0
1999-10-28,24.051,24.489,23.895,24.41,4207896,0
1999-10-29,24.772,25.11,24.515,25.029,4343339,0
1999-11-01,25.029,26.016,25.003,25.572,3257679,0
1999-11-02,25.187,25.291,24.722,24.799,3929302,0
1999-11-03,24.618,24.618,23.582,23.895,4279585,0
1999-11-04,23.946,24.051,23.427,23.607,3901277,0
1999-11-05,23.895,24.024,23.48,23.843,2447112,0
1999-11-08,23.736,24.254,23.736,24.177,2317509,0
1999-11-09,24.463,24.489,23.607,23.607,1858863,0
1999-11-10,23.427,24.204,23.376,24.099,2232502,0
1999-11-11,24.076,24.254,23.87,23.997,3641599,0
1999-11-12,24.099,24.149,23.736,23.971,1690724,0
1999-11-15,23.843,24.23,23.736,24.051,2438939,0
1999-11-17,23.895,23.997,23.633,23.736,3595125,0
1999-11-18,23.685,23.711,23.247,23.48,1999445,0
1999-11-19,23.376,23.685,23.221,23.532,3929999,0
1999-11-22,23.505,23.582,23.063,23.427,2511570,0
1999-11-23,23.376,23.791,23.014,23.274,2384760,0
1999-11-24,23.063,23.505,22.858,23.014,3311393,0
1999-11-26,23.063,23.063,22.551,22.705,1421241,0
1999-11-29,22.238,22.6,22.034,22.526,4093704,0
1999-11-30,22.626,23.48,22.551,23.063,4416663,0
1999-12-01,22.288,23.247,22.133,22.794,3919492,0
1999-12-02,23.063,23.453,22.807,23.326,3950555,0
1999-12-03,24.204,24.592,23.997,24.024,3816275,0
1999-12-06,24.204,24.696,24.099,24.41,2703991,0
1999-12-07,24.357,24.439,23.48,23.843,3263987,0
1999-12-08,24.204,24.306,23.532,23.959,2324750,0
1999-12-09,24.41,24.772,23.817,24.463,2308628,0
1999-12-10,24.567,25.163,24.357,24.926,3003835,0
1999-12-13,24.926,25.029,24.618,24.618,1916778,0
1999-12-14,24.463,24.926,24.33,24.384,3126907,0
1999-12-15,24.41,25.214,24.28,24.643,3231059,0
1999-12-16,24.926,24.926,23.736,24.149,2698620,0
1999-12-17,24.618,25.342,24.489,25.137,4784471,0
1999-12-20,25.081,25.214,24.772,25.003,1740471,0
1999-12-21,24.979,25.291,24.489,24.848,1989399,0
1999-12-22,25.187,26.426,25.003,25.752,3062690,0
1999-12-23,26.016,26.17,25.444,25.91,1472379,0
1999-12-27,25.701,26.065,25.187,26.065,2027469,0
1999-12-28,25.963,26.17,25.548,25.783,1343707,0
1999-12-29,25.808,25.808,25.444,25.651,835088,0
1999-12-30,25.752,26.065,25.624,25.86,1018409,0
1999-12-31,25.963,26.892,25.885,26.892,1311249,0
2000-01-03,26.481,26.481,25.651,25.752,2842947,0
2000-01-04,25.342,25.624,25.029,25.081,2753731,0
2000-01-05,25.137,25.342,23.895,24.23,3700680,0
2000-01-06,23.997,24.823,23.946,24.177,6774807,0
2000-01-07,24.463,25.783,23.997,25.624,6503915,0
2000-01-10,26.27,26.324,25.548,26.324,3560797,0
2000-01-11,26.065,26.813,26.041,26.455,4496303,0
2000-01-12,26.17,26.66,25.99,26.634,2723607,0
2000-01-13,26.533,27.179,26.4,26.813,3086042,0
2000-01-14,27.308,27.615,25.677,26.195,5482945,0
2000-01-18,26.09,26.324,25.677,26.065,3388452,0
2000-01-19,26.065,26.17,25.291,25.444,2884271,0
2000-01-20,25.392,26.374,25.029,25.624,3598627,0
2000-01-21,26.17,26.17,24.979,25.368,4252732,0
2000-01-24,26.027,26.134,25.092,25.175,3531842,0
2000-01-25,25.616,25.642,24.577,24.735,2252350,0
2000-01-26,24.785,25.15,24.446,24.965,1597319,0
2000-01-27,24.785,25.432,24.785,25.016,2423056,0
2000-01-28,25.124,25.355,24.268,24.682,3664478,0
2000-01-31,24.371,24.76,24.268,24.577,3983710,0
2000-02-01,24.577,24.965,24.242,24.735,3608902,0
2000-02-02,25.092,25.559,24.785,25.432,3515025,0
2000-02-03,25.304,25.616,24.217,24.888,4984138,0
2000-02-04,24.682,24.709,22.816,23.335,7587011,0
2000-02-07,23.335,23.565,22.218,23.386,6896238,0
2000-02-08,23.386,24.631,23.386,24.344,6370109,0
2000-02-09,24.785,24.785,23.853,24.137,5178894,0
2000-02-10,24.163,24.268,23.8,23.853,2854150,0
2000-02-11,23.904,23.904,23.072,23.177,3854575,0
2000-02-14,23.205,23.205,21.985,22.401,4626140,0
2000-02-15,22.714,23.15,22.322,23.098,5031541,0
2000-02-16,23.177,23.54,22.867,22.969,3579943,0
2000-02-17,23.072,23.23,22.192,22.376,3131813,0
2000-02-18,21.776,22.764,21.567,22.012,4891889,0
2000-02-22,22.012,22.376,21.025,21.725,3632493,0
2000-02-23,21.52,21.545,21.129,21.312,3576213,0
2000-02-24,21.051,21.414,19.861,20.353,5783727,0
2000-02-25,20.404,20.636,19.911,20.015,6925431,0
2000-02-28,20.271,21.287,19.911,21.155,6208740,0
2000-02-29,21.256,22.192,21.001,21.647,5805214,0
2000-03-01,21.674,22.245,21.365,21.985,4074551,0
2000-03-02,22.086,22.137,21.776,21.832,3608436,0
2000-03-03,21.832,22.867,21.804,22.764,3346656,0
2000-03-06,22.816,22.816,21.832,21.907,2615017,0
2000-03-07,19.081,20.636,18.979,19.393,19549817,0
2000-03-08,19.549,19.861,17.579,18.224,18532346,0
2000-03-09,18.148,18.408,17.834,18.25,6118833,0
2000-03-10,18.25,18.25,16.951,17.732,9357603,0
2000-03-13,16.798,18.327,16.798,17.994,6709186,0
2000-03-14,17.528,18.07,17.42,17.912,3719363,0
2000-03-15,18.199,22.401,18.148,21.493,13796451,0
2000-03-16,21.493,21.725,20.636,21.256,11145470,0
2000-03-17,20.845,21.545,20.662,20.712,5937154,0
2000-03-20,20.712,21.155,20.379,20.845,4349412,0
2000-03-21,20.686,21.365,20.636,20.871,4883482,0
2000-03-22,20.686,21.129,20.118,20.976,5824592,0
2000-03-23,20.821,22.401,20.738,22.038,6909318,0
2000-03-24,22.062,23.23,22.062,22.555,5421298,0
2000-03-27,22.816,23.022,22.376,22.476,3909921,0
2000-03-28,22.137,23.589,22.137,23.589,5016365,0
2000-03-29,23.642,23.904,23.098,23.41,5078244,0
2000-03-30,22.918,23.41,22.631,23.308,6731372,0
2000-03-31,23.386,24.217,23.205,23.386,5030141,0
2000-04-03,23.488,25.253,23.41,25.092,4394478,0
2000-04-04,24.888,25.559,24.577,25.175,6752860,0
2000-04-05,25.043,25.616,24.163,24.242,3992822,0
2000-04-06,24.292,24.888,23.642,24.472,3582286,0
2000-04-07,24.472,24.888,24.371,24.6,2933079,0
2000-04-10,24.057,25.253,24.006,24.992,5093888,0
2000-04-11,25.253,26.082,25.2,25.977,5845848,0
2000-04-12,25.977,27.068,25.669,25.719,7186513,0
2000-04-13,25.304,25.511,23.978,24.472,6829450,0
2000-04-14,23.125,23.8,22.58,23.125,5869197,0
2000-04-17,22.816,23.904,22.631,23.904,5285146,0
2000-04-18,23.642,23.642,22.657,22.918,5387435,0
2000-04-19,23.23,23.23,21.907,23.098,9327943,0
2000-04-20,22.918,23.8,22.657,23.698,6446938,0
2000-04-24,23.685,24.439,23.603,24.387,4599988,0
2000-04-25,24.362,24.957,24.177,24.618,6151060,0
2000-04-26,24.752,24.752,23.685,23.997,3882830,0
2000-04-27,23.659,24.906,23.449,24.414,5335353,0
2000-04-28,23.502,24.024,22.824,23.761,4666541,0
2000-05-01,23.296,23.502,22.931,22.931,3027890,0
2000-05-02,22.931,23.633,22.85,23.347,2981656,0
2000-05-03,23.372,24.051,23.009,23.084,2517169,0
2000-05-04,23.189,23.321,22.982,23.269,2343661,0
2000-05-05,23.398,24.149,23.189,23.761,2702827,0
2000-05-08,23.915,24.752,23.685,23.966,2509468,0
2000-05-09,24.024,24.726,23.997,24.543,4152316,0
2000-05-10,24.23,24.853,24.126,24.204,4427178,0
2000-05-11,24.543,25.269,24.387,25.033,4724920,0
2000-05-12,25.033,25.033,24.076,24.477,2277104,0
2000-05-15,24.439,24.853,24.387,24.643,2456921,0
2000-05-16,24.567,24.567,23.966,24.149,2779888,0
2000-05-17,24.177,24.489,23.89,24.362,2002715,0
2000-05-18,23.813,24.752,23.813,24.567,2138625,0
2000-05-19,24.489,24.489,23.475,23.685,3060117,0
2000-05-22,23.711,23.966,23.296,23.527,2198409,0
2000-05-23,23.527,23.867,23.163,23.269,3597694,0
2000-05-24,23.163,23.711,23.163,23.552,4107950,0
2000-05-25,23.296,23.502,23.136,23.296,3794788,0
2000-05-26,23.372,23.711,22.982,23.189,1900897,0
2000-05-30,23.347,23.398,22.384,22.516,3165435,0
2000-05-31,22.254,22.459,21.449,21.891,8640677,0
2000-06-01,22.516,22.85,21.84,22.179,5989931,0
2000-06-02,22.567,22.824,22.434,22.67,3002438,0
2000-06-05,22.722,22.722,22.072,22.072,2478171,0
2000-06-06,21.629,22.772,21.629,22.697,2834295,0
2000-06-07,22.88,24.177,22.85,23.711,5059564,0
2000-06-08,23.189,23.633,22.67,23.502,4445860,0
2000-06-09,23.659,23.941,23.603,23.659,2035880,0
2000-06-12,23.711,24.362,23.711,23.89,2151233,0
2000-06-13,23.89,23.915,22.772,23.111,4270709,0
2000-06-14,23.111,23.966,23.059,23.761,4227281,0
2000-06-15,23.84,24.463,23.84,24.33,3508719,0
2000-06-16,24.126,24.23,23.84,24.076,5017997,0
2000-06-19,24.024,24.23,23.787,23.966,2302094,0
2000-06-20,23.603,24.051,23.243,23.867,3619879,0
2000-06-21,23.813,23.941,23.111,23.711,2774281,0
2000-06-22,23.711,23.711,23.136,23.296,3297378,0
2000-06-23,23.296,23.321,22.88,23.111,2865824,0
2000-06-26,23.136,23.659,23.111,23.502,2929811,0
2000-06-27,23.502,23.89,23.398,23.685,4426475,0
2000-06-28,23.711,23.915,23.084,23.549,2896412,0
2000-06-29,23.527,23.89,23.321,23.603,4114720,0
2000-06-30,23.552,24.952,23.552,24.906,5100195,0
2000-07-03,24.803,24.957,24.387,24.906,2018830,0
2000-07-05,24.543,24.881,24.489,24.668,3761164,0
2000-07-06,24.906,25.06,24.439,24.463,3166370,0
2000-07-07,23.915,24.099,23.659,23.787,4962185,0
2000-07-10,23.813,24.076,23.084,23.163,3445433,0
2000-07-11,23.189,23.269,22.28,22.722,8268904,0
2000-07-12,22.722,22.722,21.915,22.046,8202819,0
2000-07-13,22.046,22.205,21.214,22.072,13098907,0
2000-07-14,22.119,22.722,21.786,22.567,7912308,0
2000-07-17,22.205,23.136,21.915,22.85,5485048,0
2000-07-18,23.084,23.084,22.747,22.85,4095106,0
2000-07-19,22.88,22.956,22.072,22.67,4761119,0
2000-07-20,22.931,23.296,22.459,23.033,5543662,0
2000-07-21,23.347,23.813,23.033,23.552,4679611,0
2000-07-24,23.594,23.748,23.202,23.361,2565280,0
2000-07-25,23.672,23.8,23.255,23.488,3974136,0
2000-07-26,23.594,23.62,22.996,23.177,3496343,0
2000-07-27,23.282,23.62,22.837,23.514,2994032,0
2000-07-28,23.882,23.983,23.072,23.361,3058949,0
2000-07-31,23.361,24.038,23.225,23.225,2588629,0
2000-08-01,23.202,24.087,23.072,23.724,4984838,0
2000-08-02,23.826,23.932,23.098,23.594,2222694,0
2000-08-03,23.569,23.983,23.41,23.514,2754434,0
2000-08-04,23.514,23.514,22.734,22.94,2187668,0
2000-08-07,23.046,23.335,21.948,22.341,4968721,0
2000-08-08,22.42,22.42,21.536,22.055,6229061,0
2000-08-09,22.055,22.371,21.511,21.739,3170807,0
2000-08-10,22.238,22.551,22.188,22.371,2721972,0
2000-08-11,22.683,22.71,21.923,22.263,2647243,0
2000-08-14,22.626,22.626,22.003,22.498,1831542,0
2000-08-15,22.6,22.889,22.447,22.526,2744163,0
2000-08-16,22.575,22.785,22.371,22.473,2588396,0
2000-08-17,22.498,22.498,21.536,22.003,3897544,0
2000-08-18,22.055,22.084,21.559,21.85,4120322,0
2000-08-21,22.107,22.313,21.765,21.975,2766813,0
2000-08-22,21.638,21.948,21.089,21.247,4103504,0
2000-08-23,21.691,22.263,21.691,22.133,4682891,0
2000-08-24,21.691,22.133,21.638,22.029,2860685,0
2000-08-25,21.691,22.213,21.301,22.107,3044707,0
2000-08-28,22.263,22.575,21.875,21.948,2664995,0
2000-08-29,21.901,21.948,21.376,21.611,2548229,0
2000-08-30,21.376,21.691,21.273,21.427,3177112,0
2000-08-31,21.536,21.765,21.168,21.247,2698853,0
2000-09-01,21.536,21.739,21.376,21.611,1943634,0
2000-09-05,21.511,21.875,21.223,21.739,2638137,0
2000-09-06,22.055,22.837,22.055,22.785,6360064,0
2000-09-07,22.76,22.76,21.975,22.238,4312987,0
2000-09-08,22.133,22.71,22.055,22.551,4089964,0
2000-09-11,22.526,22.969,22.341,22.94,4106081,0
2000-09-12,22.889,23.255,22.683,23.202,3517595,0
2000-09-13,23.225,23.62,22.863,23.435,5015894,0
2000-09-14,20.229,20.699,19.393,19.788,44126508,0
2000-09-15,19.713,19.914,19.215,19.423,25614245,0
2000-09-18,19.03,19.318,18.458,18.562,12450646,0
2000-09-19,18.769,18.877,18.379,18.562,15368075,0
2000-09-20,18.458,18.742,17.832,17.964,10151351,0
2000-09-21,18.015,19.188,17.728,18.302,12086347,0
2000-09-22,18.562,19.265,18.508,18.795,10663239,0
2000-09-26,19.081,19.081,18.722,18.85,4130600,0
2000-09-27,18.769,18.769,18.458,18.562,3612405,0
2000-09-28,18.584,19.836,18.375,19.657,5291921,0
2000-09-29,19.814,20.037,19.668,19.69,4602086,0
2000-10-02,19.713,19.713,19.292,19.594,2206116,0
2000-10-03,19.937,19.937,19.269,19.393,3127841,0
2000-10-04,19.914,19.914,19.515,19.572,3766296,0
2000-10-05,20.024,21.063,20.024,20.691,8246718,0
2000-10-06,20.918,21.376,20.696,20.849,5890913,0
2000-10-09,20.853,20.962,20.606,20.9,3213310,0
2000-10-10,20.8,21.247,20.796,20.957,3143719,0
2000-10-11,21.168,21.251,20.918,20.923,2899685,0
2000-10-12,20.875,20.904,19.914,20.357,8959904,0
2000-10-13,20.357,21.034,20.337,21.029,7858834,0
2000-10-16,20.773,21.703,20.773,21.545,5439977,0
2000-10-17,21.297,21.462,21.168,21.23,3888663,0
2000-10-18,21.273,21.485,20.962,21.344,4032985,0
2000-10-19,20.941,21.23,20.598,20.966,4884886,0
2000-10-20,20.985,21.317,20.918,21.116,3569670,0
2000-10-23,21.107,21.116,20.58,20.606,4988105,0
2000-10-24,21.008,22.575,21.008,22.2,7063913,0
2000-10-25,22.909,23.386,22.7,23.243,5404951,0
2000-10-26,23.225,23.8,22.909,23.225,6150593,0
2000-10-27,23.221,24.112,23.076,24.112,5285388,0
2000-10-30,24.187,24.691,23.874,24.687,4546041,0
2000-10-31,24.271,24.668,23.56,24.59,6559263,0
2000-11-01,24.648,24.812,23.33,23.808,7159424,0
2000-11-02,23.748,24.627,23.514,24.418,3650003,0
2000-11-03,24.421,24.835,24.251,24.481,2531419,0
2000-11-06,24.271,24.314,23.963,24.13,2763072,0
2000-11-07,24.459,24.691,24.112,24.627,3439362,0
2000-11-08,24.896,24.896,24.387,24.558,2644209,0
2000-11-09,24.604,25.36,24.292,24.627,5033176,0
2000-11-10,24.631,25.09,24.502,24.901,5213689,0
2000-11-13,25.064,25.15,24.459,24.757,5330685,0
2000-11-14,24.691,24.794,23.997,24.623,4427643,0
2000-11-15,24.896,25.047,24.668,24.947,3500548,0
2000-11-16,24.691,24.794,24.376,24.631,3019954,0
2000-11-17,24.709,24.984,24.567,24.709,2774752,0
2000-11-20,25.106,25.44,24.709,25.06,3422313,0
2000-11-21,25.024,25.102,24.586,24.858,3212375,0
2000-11-22,24.901,25.092,24.547,24.772,3312323,0
2000-11-24,24.353,24.481,24.066,24.187,1594515,0
2000-11-27,24.104,24.268,23.638,23.835,3068758,0
2000-11-28,24.23,24.709,24.141,24.451,4312747,0
2000-11-29,24.376,25.163,24.348,24.931,3333339,0
2000-11-30,25.003,25.342,24.506,24.586,3591389,0
2000-12-01,25.003,25.097,24.648,24.979,3232222,0
2000-12-04,24.709,25.272,24.709,25.072,3298311,0
2000-12-05,24.984,24.987,23.974,24.306,4970821,0
2000-12-06,24.376,24.511,23.202,23.633,8184833,0
2000-12-07,23.243,24.816,23.243,24.794,6325037,0
2000-12-08,24.691,24.961,24.163,24.418,3652810,0
2000-12-11,24.187,24.187,23.453,23.664,4171927,0
2000-12-12,24.481,25.064,24.418,24.682,4714410,0
2000-12-13,24.604,24.609,24.187,24.33,3500313,0
2000-12-14,23.959,24.271,23.959,24.168,3605629,0
2000-12-15,23.308,24.084,23.225,23.919,6276467,0
2000-12-18,24.062,24.858,24.062,24.785,2586529,0
2000-12-19,24.794,25.17,24.396,24.696,3252776,0
2000-12-20,24.586,25.106,24.586,24.821,2680404,0
2000-12-21,24.821,25.452,24.799,25.452,4789374,0
2000-12-22,25.06,25.291,24.59,25.006,3014345,0
2000-12-26,25.106,26.22,25.106,26.09,3017617,0
2000-12-27,26.571,27.187,26.546,27.016,4269785,0
2000-12-28,26.969,27.222,26.319,26.989,3374445,0
2000-12-29,27.304,27.488,26.969,27.011,2965779,0
2001-01-02,26.512,26.949,26.121,26.157,3776105,0
2001-01-03,27.094,27.094,24.858,25.155,5954900,0
2001-01-04,25.317,25.317,23.33,23.401,10157657,0
2001-01-05,23.808,24.459,23.766,24.104,5266701,0
2001-01-08,24.108,24.816,24.108,24.631,5469168,0
2001-01-09,24.794,25.17,24.251,25.085,5733984,0
2001-01-10,24.939,24.996,24.502,24.757,3468322,0
2001-01-11,24.816,24.816,24.23,24.334,3997026,0
2001-01-12,24.334,24.627,23.895,24.23,3335681,0
2001-01-16,24.23,24.459,23.853,24.23,3538147,0
2001-01-17,24.23,24.23,23.389,23.664,3354590,0
2001-01-18,23.656,24.309,23.264,23.8,3533477,0
2001-01-19,23.8,24.02,23.225,23.707,3272394,0
2001-01-22,23.711,23.974,23.372,23.761,3256281,0
2001-01-23,23.867,24.384,23.779,24.154,3210043,0
2001-01-24,23.983,24.477,23.449,24.314,3317694,0
2001-01-25,23.974,24.586,23.545,24.418,3273792,0
2001-01-26,24.502,24.738,23.808,23.857,3528103,0
2001-01-29,23.862,23.915,23.33,23.594,2905757,0
2001-01-30,23.642,24.821,23.598,24.572,4163522,0
2001-01-31,24.467,25.15,23.874,25.142,3939809,0
2001-02-01,25.142,25.733,25.142,25.559,5558608,0
2001-02-02,25.59,25.841,25.068,25.44,4134568,0
2001-02-05,25.44,25.715,24.984,25.047,4105844,0
2001-02-06,25.128,25.437,24.794,25.128,2893848,0
2001-02-07,24.271,24.858,24.053,24.835,12181154,0
2001-02-08,24.939,25.15,24.481,25.068,6239102,0
2001-02-09,25.142,25.15,24.772,24.848,2582555,0
2001-02-12,24.848,24.944,24.062,24.614,3738739,0
2001-02-13,24.614,24.618,24.104,24.271,4625206,0
2001-02-14,24.271,24.271,23.56,23.598,5250816,0
2001-02-15,23.475,23.932,23.356,23.729,4347779,0
2001-02-16,24.376,24.853,24.353,24.794,4744770,0
2001-02-20,24.896,25.214,24.794,25.128,3359495,0
2001-02-21,25.024,25.106,24.396,24.752,4309945,0
2001-02-22,24.984,25.214,24.418,24.794,4842619,0
2001-02-23,24.691,24.726,24.02,24.439,3299483,0
2001-02-26,24.104,24.481,23.997,24.33,3222186,0
2001-02-27,24.314,24.858,24.28,24.586,3988614,0
2001-02-28,24.691,24.867,24.519,24.709,2588165,0
2001-03-01,24.604,24.691,23.959,24.084,2792964,0
2001-03-02,24.02,24.489,24.02,24.321,3597459,0
2001-03-05,24.353,24.519,24.042,24.481,2443611,0
2001-03-06,24.481,24.481,24.104,24.187,2857417,0
2001-03-07,23.937,24.73,23.937,24.344,4008697,0
2001-03-08,24.586,25.234,24.418,25.106,3723557,0
2001-03-09,25.106,25.15,24.353,24.648,2627395,0
2001-03-12,24.376,24.691,23.724,23.787,3378874,0
2001-03-13,23.808,23.808,23.12,23.598,3419281,0
2001-03-14,23.498,23.598,23.037,23.214,3407606,0
2001-03-15,23.214,23.214,22.283,22.974,4817862,0
2001-03-16,22.389,23.12,22.389,22.687,5649918,0
2001-03-19,22.596,22.734,22.336,22.368,3308589,0
2001-03-20,22.368,23.009,22.345,22.455,4724920,0
2001-03-21,22.389,22.429,21.489,21.489,5726746,0
2001-03-22,21.234,21.444,20.293,21.344,7425879,0
2001-03-23,21.234,21.678,21.046,21.552,6806801,0
2001-03-26,21.927,22.263,21.665,22.222,4675183,0
2001-03-27,22.2,23.308,22.116,23.103,6842531,0
2001-03-28,23.098,23.269,22.489,23.189,3995623,0
2001-03-29,23.12,23.12,22.429,22.678,4169363,0
2001-03-30,22.678,23.255,22.498,23.125,2916730,0
2001-04-02,23.186,23.572,22.764,22.953,3299013,0
2001-04-03,22.889,22.931,22.222,22.345,3724037,0
2001-04-04,22.242,22.931,21.883,22.619,3561498,0
2001-04-05,22.807,23.225,22.304,23.225,3440999,0
2001-04-06,22.807,22.867,21.8,22.489,3851536,0
2001-04-09,21.757,22.355,21.757,21.8,6543621,0
2001-04-10,21.59,21.866,21.493,21.572,5717641,0
2001-04-11,21.572,21.59,21.178,21.449,4800817,0
2001-04-12,21.633,22.263,21.552,22.263,4367862,0
2001-04-16,22.389,22.58,22.133,22.322,2661259,0
2001-04-17,22.055,22.283,21.87,22.124,3794090,0
2001-04-18,22.222,22.309,21.552,21.656,7077692,0
2001-04-19,22.179,22.283,21.907,21.999,7656134,0
2001-04-20,22.034,22.451,21.721,22.304,5954199,0
2001-04-23,22.389,22.585,22.116,22.196,3809503,0
2001-04-24,22.095,22.327,21.875,21.994,4082726,0
2001-04-25,21.994,22.455,21.901,22.405,3493542,0
2001-04-26,22.455,22.94,22.245,22.58,5132890,0
2001-04-27,22.875,23.44,22.769,23.356,4531091,0
2001-04-30,23.629,23.882,23.189,23.44,3887031,0
2001-05-01,23.716,23.963,23.296,23.698,6640768,0
2001-05-02,23.607,23.795,23.167,23.505,5495086,0
2001-05-03,23.505,23.629,23.167,23.44,3048212,0
2001-05-04,23.462,23.909,23.376,23.84,2159404,0
2001-05-07,23.862,24.066,23.821,23.997,2212656,0
2001-05-08,24.091,24.135,23.629,24.042,2792964,0
2001-05-09,24.135,24.28,23.882,24.087,2185794,0
2001-05-10,24.237,24.344,24.087,24.344,2581858,0
2001-05-11,24.511,24.652,24.196,24.401,2064833,0
2001-05-14,24.489,24.502,24.28,24.421,2514137,0
2001-05-15,24.425,24.477,23.716,23.795,5329752,0
2001-05-16,23.882,24.597,23.651,24.563,4809923,0
2001-05-17,24.7,24.789,24.172,24.367,3453139,0
2001-05-18,24.367,24.467,23.924,24.091,2872832,0
2001-05-21,23.983,24.259,23.795,24.177,2785021,0
2001-05-22,23.904,24.033,23.572,23.594,3713991,0
2001-05-23,23.585,24.028,23.585,23.83,3619411,0
2001-05-24,23.774,24.091,23.716,24.001,1858158,0
2001-05-25,23.904,24.028,23.677,23.83,1610858,0
2001-05-29,23.83,24.425,23.8,24.334,2800208,0
2001-05-30,24.301,24.384,23.89,24.145,2649815,0
2001-05-31,24.028,24.099,23.69,23.77,3841730,0
2001-06-01,23.817,24.117,23.577,24.028,2171552,0
2001-06-04,24.135,24.168,23.716,24.117,2317280,0
2001-06-05,24.196,24.511,24.024,24.425,2478171,0
2001-06-06,24.533,24.785,24.38,24.533,3584618,0
2001-06-07,24.636,24.867,24.581,24.655,3065020,0
2001-06-08,24.636,24.748,24.387,24.709,2590498,0
2001-06-11,24.714,24.714,24.511,24.687,1950174,0
2001-06-12,24.722,24.785,24.425,24.691,2343426,0
2001-06-13,24.467,24.597,24.259,24.301,2817953,0
2001-06-14,24.28,24.406,23.966,24.221,2238345,0
2001-06-15,24.225,24.554,24.08,24.301,6843232,0
2001-06-18,24.301,24.425,24.091,24.306,2969279,0
2001-06-19,24.301,24.472,24.13,24.418,3169175,0
2001-06-20,24.321,25.09,24.321,24.844,3474861,0
2001-06-21,24.931,25.603,24.7,25.603,5305465,0
2001-06-22,25.351,25.355,24.743,24.911,4300840,0
2001-06-25,24.952,25.011,24.28,24.722,4577331,0
2001-06-26,24.597,25.475,24.524,25.475,5373889,0
2001-06-27,25.392,25.498,25.146,25.437,3362297,0
2001-06-28,25.498,25.603,25.322,25.581,3451971,0
2001-06-29,25.581,25.603,24.718,24.76,8161713,0
2001-07-02,24.76,25.269,24.76,25.175,4870178,0
2001-07-03,25.183,25.372,24.922,25.286,1652195,0
2001-07-05,25.227,25.227,24.785,25.024,2698620,0
2001-07-06,25.024,25.056,24.677,24.781,2342492,0
2001-07-09,24.781,24.794,24.344,24.524,4626841,0
2001-07-10,24.577,24.577,23.924,24.028,5871766,0
2001-07-11,24.135,24.154,22.79,23.189,10383008,0
2001-07-12,23.274,23.335,22.665,23.033,8108708,0
2001-07-13,22.769,23.23,22.665,23.172,4994410,0
2001-07-16,23.128,23.795,23.084,23.44,4448194,0
2001-07-17,23.651,23.736,23.458,23.629,3748788,0
2001-07-18,23.418,23.62,23.084,23.202,4895628,0
2001-07-19,23.418,23.532,23.089,23.252,4149743,0
2001-07-20,23.252,23.565,23.252,23.422,3327510,0
2001-07-23,22.875,23.063,22.327,22.935,6555759,0
2001-07-24,22.875,22.913,22.547,22.724,4347309,0
2001-07-25,22.687,22.913,22.644,22.829,3022055,0
2001-07-26,22.829,22.875,22.476,22.705,4728193,0
2001-07-27,22.747,22.747,22.455,22.661,3791518,0
2001-07-30,22.661,22.834,22.455,22.738,3825614,0
2001-07-31,22.705,23.084,22.7,22.747,6589861,0
2001-08-01,22.811,22.834,22.116,22.225,4171230,0
2001-08-02,22.327,22.516,22.183,22.222,4167266,0
2001-08-03,22.322,22.493,22.137,22.413,2824258,0
2001-08-06,22.283,22.371,21.94,22.196,3005240,0
2001-08-07,22.393,22.6,22.072,22.225,2736451,0
2001-08-08,22.205,22.543,22.062,22.242,3514793,0
2001-08-09,22.242,22.644,22.183,22.455,5212057,0
2001-08-10,22.558,22.747,22.413,22.455,3748788,0
2001-08-13,22.558,23.107,22.539,22.979,3499847,0
2001-08-14,22.979,23.159,22.785,22.918,2604977,0
2001-08-15,22.918,23.041,22.781,22.824,2607547,0
2001-08-16,22.956,23.26,22.913,23.234,3827480,0
2001-08-17,23.274,23.418,23.128,23.202,2635334,0
2001-08-20,23.098,23.356,23.041,23.274,2266829,0
2001-08-21,23.317,23.527,23.189,23.296,3562660,0
2001-08-22,23.376,23.672,23.128,23.585,3696240,0
2001-08-23,23.585,23.589,23.252,23.493,4549077,0
2001-08-24,23.493,23.532,23.308,23.445,3636694,0
2001-08-27,23.445,23.445,23.145,23.234,4045362,0
2001-08-28,23.338,23.338,22.956,22.96,3100519,0
2001-08-29,23.067,23.067,22.785,22.875,2030269,0
2001-08-30,22.896,23.041,22.657,22.79,3112657,0
2001-08-31,22.516,23.005,22.516,22.724,1974224,0
2001-09-04,22.769,23.23,22.678,22.956,2824258,0
2001-09-05,23.001,23.585,22.67,23.389,7339008,0
2001-09-06,23.389,23.672,23.299,23.633,4304113,0
2001-09-07,23.736,23.808,23.41,23.505,6195665,0
2001-09-10,23.44,24.104,23.296,24.033,5088284,0
2001-09-17,23.817,24.135,23.44,24.091,6090814,0
2001-09-18,24.467,24.554,24.028,24.344,6784386,0
2001-09-19,24.344,24.348,23.668,23.904,7462777,0
2001-09-20,23.629,23.659,22.871,23.014,5433907,0
2001-09-21,22.205,22.455,21.629,22.091,8240881,0
2001-09-24,22.35,22.965,22.35,22.889,3778206,0
2001-09-25,23.296,23.398,23.084,23.338,5606713,0
2001-09-26,23.651,23.882,23.376,23.795,5777185,0
2001-09-27,23.795,24.367,23.716,24.33,4846589,0
2001-09-28,24.33,24.446,24.051,24.446,5205750,0
2001-10-01,24.237,24.301,23.774,24.091,5038315,0
2001-10-02,23.924,24.135,23.813,24.135,2765407,0
2001-10-03,23.924,24.015,23.296,23.817,4792179,0
2001-10-04,23.791,23.867,23.44,23.565,3191361,0
2001-10-05,23.565,24.344,23.485,24.28,3778908,0
2001-10-08,24.135,24.137,23.729,23.912,2236243,0
2001-10-09,23.966,24.135,23.716,24.033,2246752,0
2001-10-10,23.924,24.511,23.857,24.339,2887079,0
2001-10-11,24.344,24.489,23.946,24.199,3359729,0
2001-10-12,24.217,24.28,23.795,24.091,2591904,0
2001-10-15,24.112,24.196,23.817,23.966,2289250,0
2001-10-16,23.565,24.091,23.252,24.02,4815530,0
2001-10-17,24.051,24.053,23.607,23.826,3510821,0
2001-10-18,23.611,24.301,23.549,24.177,2685308,0
2001-10-19,24.182,24.481,24.135,24.41,4248301,0
2001-10-22,24.387,25.033,24.348,24.934,3302284,0
2001-10-23,24.867,24.872,24.511,24.643,3467153,0
2001-10-24,24.604,24.858,24.439,24.623,3953357,0
2001-10-25,24.519,24.831,24.062,24.799,2637908,0
2001-10-26,24.691,24.735,24.292,24.627,3980444,0
2001-10-29,24.59,24.6,23.951,24.259,4805956,0
2001-10-30,23.89,24.459,23.89,24.326,2580222,0
2001-10-31,24.251,24.334,24.038,24.217,3400129,0
2001-11-01,24.108,24.396,23.924,24.317,4723517,0
2001-11-02,24.317,24.627,24.141,24.627,3570372,0
2001-11-05,24.735,24.892,24.533,24.648,3216813,0
2001-11-06,24.567,24.835,24.443,24.781,2553832,0
2001-11-07,24.785,24.992,24.597,24.691,2087015,0
2001-11-08,24.648,24.735,24.187,24.314,4299901,0
2001-11-09,24.418,24.459,24.084,24.145,3642066,0
2001-11-12,24.163,24.163,23.682,23.912,3748788,0
2001-11-13,24.141,24.396,24.042,24.357,3204904,0
2001-11-14,24.357,24.392,24.141,24.306,2939851,0
2001-11-15,24.251,24.652,24.251,24.59,4240825,0
2001-11-16,24.481,24.799,24.418,24.648,3303450,0
2001-11-19,24.714,24.821,24.481,24.677,2458787,0
2001-11-20,24.459,24.799,24.459,24.7,2686244,0
2001-11-21,24.648,24.835,24.524,24.66,2199110,0
2001-11-23,24.604,24.735,24.443,24.682,1130027,0
2001-11-26,24.604,24.862,24.502,24.772,2920704,0
2001-11-27,24.735,24.794,24.314,24.33,3320027,0
2001-11-28,24.33,24.614,24.187,24.396,2348795,0
2001-11-29,24.459,24.459,24.001,24.284,3079032,0
2001-11-30,24.141,24.652,24.02,24.572,3020885,0
2001-12-03,24.439,24.567,24.163,24.459,3976241,0
2001-12-04,24.376,24.567,24.314,24.533,1983101,0
2001-12-05,24.425,24.757,24.314,24.392,4183843,0
2001-12-06,24.141,24.246,23.912,23.912,4526660,0
2001-12-07,23.932,24.011,23.638,23.853,3206542,0
2001-12-10,23.729,24.006,23.611,23.835,3470187,0
2001-12-11,23.848,23.997,23.514,23.843,3342450,0
2001-12-12,24.209,24.353,23.955,23.978,3202802,0
2001-12-13,24.042,24.204,23.927,24.006,2685074,0
2001-12-14,24.042,24.042,23.522,23.808,2884740,0
2001-12-17,23.808,23.955,23.633,23.724,2235537,0
2001-12-18,23.808,24.246,23.752,24.23,3574108,0
2001-12-19,24.084,24.643,24.02,24.59,3957087,0
2001-12-20,24.418,24.66,24.376,24.497,3817441,0
2001-12-21,24.524,24.558,23.912,24.28,5403779,0
2001-12-24,24.314,24.376,24.209,24.263,1039422,0
2001-12-26,24.23,24.627,24.221,24.439,1790910,0
2001-12-27,24.376,24.502,24.314,24.484,1386915,0
2001-12-28,24.484,24.547,24.217,24.477,2957597,0
2001-12-31,24.418,24.586,24.23,24.314,2395034,0
2002-01-02,24.099,24.314,23.848,24.259,2756068,0
2002-01-03,24.149,24.172,23.941,24.172,2338988,0
2002-01-04,24.071,24.076,23.418,23.677,5216489,0
2002-01-07,23.471,23.598,23.326,23.427,4374869,0
2002-01-08,23.536,23.677,23.471,23.577,7216875,0
2002-01-09,23.808,23.808,23.577,23.682,4669337,0
2002-01-10,23.724,23.724,23.243,23.326,3294810,0
2002-01-11,23.326,23.56,23.209,23.269,2997767,0
2002-01-14,23.111,23.787,23.111,23.509,2754665,0
2002-01-15,23.536,24.071,23.536,23.932,3108226,0
2002-01-16,23.87,24.108,23.761,23.951,3577842,0
2002-01-17,23.83,24.112,23.724,24.042,2014862,0
2002-01-18,23.955,24.122,23.87,24.062,2274069,0
2002-01-22,23.912,23.997,23.659,23.89,2962972,0
2002-01-23,23.821,23.966,23.536,23.779,4179637,0
2002-01-24,23.756,23.84,23.585,23.607,2846443,0
2002-01-25,23.629,23.987,23.527,23.83,2995197,0
2002-01-28,23.695,23.882,23.509,23.857,2489149,0
2002-01-29,23.716,23.821,23.431,23.449,3530200,0
2002-01-30,23.343,23.857,23.313,23.695,4271184,0
2002-01-31,23.756,24.137,23.545,24.137,4631746,0
2002-02-01,24.137,24.221,23.779,24.137,3008507,0
2002-02-04,24.137,24.284,23.69,23.791,3440766,0
2002-02-05,22.7,23.8,22.592,23.633,12606876,0
2002-02-06,23.545,23.545,23.189,23.386,6831554,0
2002-02-07,23.335,23.335,22.88,22.987,7554783,0
2002-02-08,22.892,22.987,22.678,22.974,5612085,0
2002-02-11,22.931,23.018,22.807,22.871,3924861,0
2002-02-12,22.913,23.111,22.854,23.059,5380893,0
2002-02-13,23.167,23.264,22.889,23.264,3418348,0
2002-02-14,23.125,23.321,23.059,23.243,2769379,0
2002-02-15,23.225,23.821,23.214,23.651,3701381,0
2002-02-19,23.736,23.736,23.335,23.485,3178515,0
2002-02-20,23.485,23.813,23.252,23.731,2960171,0
2002-02-21,23.8,24.011,23.638,23.651,3583684,0
2002-02-22,23.585,24.199,23.471,23.946,3784044,0
2002-02-25,24.154,24.233,23.716,24.053,2748360,0
2002-02-26,24.053,24.057,23.668,23.912,3474390,0
2002-02-27,23.987,24.011,23.672,23.821,3724964,0
2002-02-28,23.695,23.966,23.505,23.642,5166046,0
2002-03-01,23.736,24.033,23.672,24.011,2870258,0
2002-03-04,24.053,24.053,23.585,23.813,3377011,0
2002-03-05,23.545,23.56,23.009,23.376,5205518,0
2002-03-06,23.462,23.736,23.291,23.607,3592091,0
2002-03-07,23.545,23.545,22.913,23.033,4936260,0
2002-03-08,23.018,23.145,22.751,22.944,5496956,0
2002-03-11,22.892,22.913,22.526,22.85,4224945,0
2002-03-12,22.743,23.343,22.697,23.343,4808058,0
2002-03-13,23.343,23.372,22.96,23.103,3657477,0
2002-03-14,23.145,23.193,23.018,23.037,2970678,0
2002-03-15,23.145,23.651,23.12,23.642,6208973,0
2002-03-18,23.651,23.924,23.509,23.835,4152084,0
2002-03-19,23.862,24.348,23.862,24.024,6865881,0
2002-03-20,24.076,24.191,23.987,23.992,2817719,0
2002-03-21,23.992,24.104,23.736,23.912,3249276,0
2002-03-22,23.821,24.126,23.783,24.033,2903890,0
2002-03-25,23.946,23.951,23.677,23.685,2850879,0
2002-03-26,23.779,24.095,23.682,23.932,4231249,0
2002-03-27,24.011,24.284,23.904,24.204,3493069,0
2002-03-28,24.076,24.296,24.053,24.137,2626462,0
2002-04-01,24.033,24.071,23.756,23.904,9456149,0
2002-04-02,23.946,24.117,23.8,24.001,2443378,0
2002-04-03,23.946,23.987,23.659,23.853,2984454,0
2002-04-04,23.821,24.263,23.821,24.233,3935139,0
2002-04-05,24.276,24.296,24.095,24.225,2422593,0
2002-04-08,24.137,24.326,24.099,24.301,2371450,0
2002-04-09,24.284,24.344,24.033,24.221,2771714,0
2002-04-10,24.177,24.722,24.076,24.668,5734218,0
2002-04-11,24.563,24.655,24.217,24.246,4341709,0
2002-04-12,24.251,24.858,24.251,24.803,3319095,0
2002-04-15,24.853,24.853,24.348,24.443,3228029,0
2002-04-16,24.371,24.682,24.263,24.643,5360576,0
2002-04-17,24.643,24.831,24.326,24.392,5953033,0
2002-04-18,22.829,23.565,22.425,22.785,27884108,0
2002-04-19,23.145,23.145,22.807,22.974,12511361,0
2002-04-22,23.079,23.255,22.807,23.079,6467960,0
2002-04-23,23.111,23.453,23.001,23.269,5043916,0
2002-04-24,23.269,23.532,23.269,23.44,9753654,0
2002-04-25,23.431,23.616,23.205,23.577,5467531,0
2002-04-26,23.54,23.569,23.343,23.343,4831406,0
2002-04-29,23.239,23.401,22.867,22.871,4645524,0
2002-04-30,22.67,22.944,22.459,22.459,6625353,0
2002-05-01,22.567,22.837,22.567,22.692,4948405,0
2002-05-02,22.714,23.264,22.626,23.214,6189128,0
2002-05-03,23.214,23.372,23.063,23.116,5383465,0
2002-05-06,23.202,23.594,23.159,23.381,4767659,0
2002-05-07,23.475,23.62,23.264,23.282,4187108,0
2002-05-08,23.453,23.471,23.172,23.471,5402378,0
2002-05-09,23.41,23.664,23.23,23.26,3026723,0
2002-05-10,23.264,23.56,23.209,23.527,3359268,0
2002-05-13,23.44,23.664,23.414,23.56,2796237,0
2002-05-14,23.565,23.642,23.414,23.582,3855503,0
2002-05-15,23.518,23.603,23.33,23.522,3920661,0
2002-05-16,23.522,23.656,23.389,23.589,3772374,0
2002-05-17,23.518,23.603,23.128,23.321,4286824,0
2002-05-20,23.217,23.431,23.163,23.239,2356741,0
2002-05-21,23.326,23.369,22.88,22.905,3096081,0
2002-05-22,22.734,22.956,22.692,22.913,5142470,0
2002-05-23,22.944,22.965,22.507,22.854,4649730,0
2002-05-24,22.858,22.9,22.585,22.653,3703716,0
2002-05-28,22.547,22.648,22.034,22.124,5784194,0
2002-05-29,22.095,22.225,21.735,21.927,6524701,0
2002-05-30,21.948,22.183,21.776,21.994,7220374,0
2002-05-31,22.116,23.098,22.099,22.965,8423967,0
2002-06-03,22.858,23.26,22.854,22.9,5131719,0
2002-06-04,22.9,23.145,22.776,22.867,4874150,0
2002-06-05,22.776,23.624,22.67,23.552,7244428,0
2002-06-06,23.56,23.69,23.33,23.369,6537077,0
2002-06-07,23.304,23.498,23.03,23.369,4347779,0
2002-06-10,23.051,23.172,22.692,22.85,9075732,0
2002-06-11,23.051,23.072,22.498,22.498,4155353,0
2002-06-12,22.626,22.922,22.529,22.821,5841875,0
2002-06-13,22.67,22.807,22.309,22.376,3277066,0
2002-06-14,22.095,22.309,21.907,22.267,4888853,0
2002-06-17,22.455,22.776,22.401,22.769,3212846,0
2002-06-18,22.756,22.776,22.345,22.429,4434416,0
2002-06-19,22.288,22.516,22.196,22.371,4523863,0
2002-06-20,22.095,22.245,21.866,21.866,6236997,0
2002-06-21,21.716,21.907,21.146,21.389,7199127,0
2002-06-24,21.292,21.528,20.37,21.039,9608174,0
2002-06-25,20.954,20.976,20.212,20.32,7622504,0
2002-06-26,20.082,21.08,19.449,21.043,13012040,0
2002-06-27,21.397,21.971,21.247,21.845,11727417,0
2002-06-28,21.735,21.927,21.191,21.205,7545443,0
2002-07-01,21.292,22.012,21.269,21.901,5768545,0
2002-07-02,21.695,21.735,21.357,21.418,6749116,0
2002-07-03,21.397,21.552,20.992,21.247,5408218,0
2002-07-05,21.567,21.923,21.357,21.923,3218215,0
2002-07-08,21.866,22.024,21.619,21.732,2385929,0
2002-07-09,21.567,21.716,21.125,21.2,4189213,0
2002-07-10,21.187,21.269,20.988,20.997,4319523,0
2002-07-11,20.976,21.414,20.808,21.405,7942433,0
2002-07-12,21.44,21.507,20.686,20.966,8075075,0
2002-07-15,20.764,20.805,19.481,20.658,6553425,0
2002-07-16,20.443,20.464,19.672,20.208,4300371,0
2002-07-17,20.55,20.593,19.857,19.977,6271794,0
2002-07-18,20.02,20.361,19.501,19.569,5003287,0
2002-07-19,19.068,19.343,18.665,18.795,7619237,0
2002-07-22,18.984,19.728,18.877,19.197,6784386,0
2002-07-23,19.515,20.422,19.23,19.997,8790129,0
2002-07-24,19.997,21.481,19.955,21.261,9699481,0
2002-07-25,21.368,21.585,20.778,21.52,6722733,0
2002-07-26,21.695,21.695,21.185,21.371,8476271,0
2002-07-29,21.695,22.331,21.559,22.317,6168578,0
2002-07-30,22.075,22.116,21.629,21.823,6456513,0
2002-07-31,21.823,21.875,21.218,21.845,7666643,0
2002-08-01,21.823,22.539,21.735,22.296,7107578,0
2002-08-02,22.296,22.521,21.875,22.267,6557628,0
2002-08-05,22.205,22.242,21.594,21.661,5027105,0
2002-08-06,21.765,22.341,21.765,21.966,7258203,0
2002-08-07,21.971,22.331,21.911,22.331,5564450,0
2002-08-08,22.416,23.076,22.38,23.027,4636412,0
2002-08-09,22.992,23.054,22.631,23.001,4444924,0
2002-08-12,22.756,22.949,22.631,22.846,2558502,0
2002-08-13,22.543,23.059,22.459,22.64,4725387,0
2002-08-14,22.747,23.145,22.376,23.145,3302983,0
2002-08-15,23.15,23.308,22.982,23.308,3302515,0
2002-08-16,22.927,23.181,22.756,22.949,4306913,0
2002-08-19,22.949,23.361,22.821,23.351,3336144,0
2002-08-20,23.243,23.287,22.905,23.098,3454772,0
2002-08-21,23.136,23.347,23.089,23.269,2551031,0
2002-08-22,23.308,23.393,23.093,23.234,2996366,0
2002-08-23,23.239,23.287,22.798,22.871,3478833,0
2002-08-26,22.798,22.842,22.443,22.653,3693905,0
2002-08-27,22.756,23.072,22.547,23.001,4393082,0
2002-08-28,23.005,23.125,22.678,22.824,3351324,0
2002-08-29,22.626,23.054,22.543,22.821,4051900,0
2002-08-30,22.821,23.458,22.798,23.202,3229194,0
2002-09-03,22.776,23.018,22.389,22.408,4735663,0
2002-09-04,22.512,23.23,22.485,23.186,5326953,0
2002-09-05,23.393,24.353,23.189,23.878,13190686,0
2002-09-06,23.817,23.904,23.278,23.351,6646136,0
2002-09-09,23.181,23.882,23.163,23.756,4576399,0
2002-09-10,23.672,23.904,23.565,23.695,4461975,0
2002-09-11,23.882,23.983,23.74,23.779,2571349,0
2002-09-12,23.565,23.672,23.209,23.351,3409704,0
2002-09-13,23.221,23.716,23.014,23.607,3210509,0
2002-09-16,23.716,23.904,23.414,23.843,3726834,0
2002-09-17,23.924,24.091,23.304,23.308,6251712,0
2002-09-18,23.076,23.351,22.931,23.202,3051011,0
2002-09-19,23.014,23.12,22.678,22.718,3707452,0
2002-09-20,22.674,22.776,22.447,22.67,5870360,0
2002-09-23,22.67,22.949,22.416,22.751,2795766,0
2002-09-24,22.756,22.807,22.331,22.331,5623298,0
2002-09-25,22.447,22.953,22.393,22.834,5491118,0
2002-09-26,22.884,23.672,22.824,23.616,4883482,0
2002-09-27,23.629,23.672,23.181,23.269,7211271,0
2002-09-30,23.054,23.287,22.854,22.949,7412098,0
2002-10-01,22.969,23.361,22.969,23.308,4858730,0
2002-10-02,22.969,23.431,22.596,23.037,4007535,0
2002-10-03,22.969,23.202,22.842,23.046,4209523,0
2002-10-04,23.098,23.243,22.738,23.041,3819307,0
2002-10-07,23.014,23.672,23.014,23.287,6145219,0
2002-10-08,23.393,23.748,23.186,23.527,5479207,0
2002-10-09,23.221,23.44,23.103,23.214,5393041,0
2002-10-10,23.202,23.633,23.098,23.545,6634926,0
2002-10-11,23.629,24.172,23.435,23.987,5280009,0
2002-10-14,23.774,24.246,23.774,24.246,5235644,0
2002-10-15,24.563,24.563,23.347,23.857,11072145,0
2002-10-16,23.795,23.9,23.255,23.308,6546650,0
2002-10-17,23.946,23.959,23.405,23.695,5744027,0
2002-10-18,23.393,24.353,23.393,24.108,5219059,0
2002-10-21,24.108,24.664,23.941,24.631,4633140,0
2002-10-22,24.357,24.376,23.904,24.084,5570747,0
2002-10-23,24.087,24.317,23.783,24.149,4047696,0
2002-10-24,24.43,24.43,23.572,23.638,3268889,0
2002-10-25,23.509,23.83,23.365,23.795,2844338,0
2002-10-28,23.766,23.766,23.177,23.372,4943731,0
2002-10-29,23.556,23.813,23.186,23.761,4298967,0
2002-10-30,23.915,24.015,23.724,23.874,3228722,0
2002-10-31,23.878,23.895,23.343,23.462,3772837,0
2002-11-01,23.565,23.565,23.084,23.471,4878116,0
2002-11-04,23.427,23.475,22.657,22.738,6050410,0
2002-11-05,22.846,23.255,22.846,23.255,4270010,0
2002-11-06,23.193,23.209,22.592,22.785,5688215,0
2002-11-07,22.785,23.063,22.7,22.974,5469869,0
2002-11-08,23.041,23.449,22.871,23.054,3254649,0
2002-11-11,23.255,23.386,22.781,23.022,4096269,0
2002-11-12,23.172,23.234,22.459,22.563,5262965,0
2002-11-13,22.507,22.678,22.28,22.443,7346712,0
2002-11-14,22.507,22.585,22.218,22.585,5298458,0
2002-11-15,22.588,22.657,22.254,22.653,6299579,0
2002-11-18,22.678,22.76,22.42,22.463,2780356,0
2002-11-19,22.359,22.802,22.359,22.526,3934434,0
2002-11-20,22.678,22.785,22.17,22.67,3854575,0
2002-11-21,22.674,22.674,21.757,21.932,9072700,0
2002-11-22,22.104,22.463,21.975,22.008,7676214,0
2002-11-25,22.111,22.129,21.721,21.776,5822494,0
2002-11-26,21.761,22.003,21.549,21.827,5703158,0
2002-11-27,21.827,22.401,21.739,22.146,3575041,0
2002-11-29,22.124,22.129,21.901,21.927,1578170,0
2002-12-02,21.932,21.975,21.761,21.932,3539781,0
2002-12-03,22.041,22.28,22.024,22.062,3871617,0
2002-12-04,22.124,22.781,22.124,22.661,5070072,0
2002-12-05,22.665,22.892,22.42,22.425,3965032,0
2002-12-06,22.425,22.821,22.368,22.821,3845231,0
2002-12-09,22.854,22.956,22.636,22.892,4060543,0
2002-12-10,22.896,23.103,22.718,23.084,2911129,0
2002-12-11,23.089,23.089,22.653,22.842,4326058,0
2002-12-12,22.807,22.884,22.393,22.648,3009679,0
2002-12-13,22.653,22.653,22.271,22.572,5241015,0
2002-12-16,22.529,22.605,22.254,22.507,4780500,0
2002-12-17,22.359,22.521,22.218,22.368,5182861,0
2002-12-18,22.313,22.551,22.296,22.473,3452212,0
2002-12-19,22.359,22.439,22.107,22.146,4666541,0
2002-12-20,22.192,22.463,22.192,22.359,5131018,0
2002-12-23,22.355,22.653,22.271,22.463,2314472,0
2002-12-24,22.413,22.468,22.292,22.376,960260,0
2002-12-26,22.443,22.636,22.413,22.451,1700530,0
2002-12-27,22.368,22.416,22.196,22.254,1672742,0
2002-12-30,22.234,22.401,22.146,22.267,2104764,0
2002-12-31,22.225,22.439,22.017,22.371,2330814,0
2003-01-02,22.408,22.969,22.408,22.956,3424184,0
2003-01-03,22.722,22.892,22.622,22.683,2510395,0
2003-01-06,22.683,23.234,22.661,23.181,3203738,0
2003-01-07,23.15,23.186,22.863,22.863,4072922,0
2003-01-08,22.892,23.103,22.7,22.7,4516382,0
2003-01-09,22.614,22.824,22.572,22.657,3943778,0
2003-01-10,22.614,22.657,22.468,22.585,3270055,0
2003-01-13,22.592,22.657,22.389,22.551,3198370,0
2003-01-14,22.443,22.476,22.35,22.434,2682275,0
2003-01-15,22.443,22.485,22.192,22.313,2133948,0
2003-01-16,22.38,23.15,22.355,23.041,4073620,0
2003-01-17,23.046,23.308,22.85,22.94,4342407,0
2003-01-21,23.041,23.234,22.644,22.644,3749716,0
2003-01-22,22.592,22.657,22.137,22.183,4343577,0
2003-01-23,21.975,22.355,21.975,22.345,2991931,0
2003-01-24,22.35,22.359,21.866,22.024,3815338,0
2003-01-27,21.999,22.003,21.511,21.699,4834215,0
2003-01-28,21.699,22.151,21.567,21.985,3880029,0
2003-01-29,21.85,21.866,21.454,21.686,4790539,0
2003-01-30,21.765,21.765,21.196,21.247,8530215,0
2003-01-31,21.218,21.904,21.218,21.8,4613764,0
2003-02-03,21.944,21.989,21.603,21.732,4185476,0
2003-02-04,21.904,22.38,21.669,22.35,8645816,0
2003-02-05,22.245,22.371,22.012,22.055,4904739,0
2003-02-06,22.05,22.05,21.84,22.021,3453841,0
2003-02-07,22.095,22.183,21.878,21.923,3249507,0
2003-02-10,22.095,22.222,21.795,22.055,3299251,0
2003-02-11,22.16,22.205,21.577,21.674,3422787,0
2003-02-12,21.669,21.712,21.409,21.485,3256042,0
2003-02-13,21.485,21.712,21.089,21.572,3171739,0
2003-02-14,21.577,21.725,21.261,21.725,2757471,0
2003-02-18,21.752,21.904,21.682,21.804,3018081,0
2003-02-19,21.732,21.866,21.497,21.624,2448284,0
2003-02-20,21.58,21.691,21.376,21.44,3234561,0
2003-02-21,21.624,21.989,21.532,21.84,3085104,0
2003-02-24,21.84,21.85,21.549,21.567,2339225,0
2003-02-25,21.567,21.84,21.368,21.827,3253478,0
2003-02-26,21.827,21.878,21.652,21.757,2791566,0
2003-02-27,21.823,22.012,21.598,21.748,2657755,0
2003-02-28,21.84,21.883,21.427,21.545,3223120,0
2003-03-03,21.669,21.699,21.36,21.432,2427032,0
2003-03-04,21.476,21.516,21.191,21.297,3222186,0
2003-03-05,21.269,21.476,21.155,21.476,3346656,0
2003-03-06,21.476,21.476,21.125,21.261,2591904,0
2003-03-07,20.985,21.283,20.875,21.261,5226302,0
2003-03-10,21.155,21.187,20.966,21.025,3261886,0
2003-03-11,20.918,21.545,20.918,21.347,4224474,0
2003-03-12,21.237,21.883,21.218,21.883,5665798,0
2003-03-13,22.055,22.313,21.832,22.271,4652757,0
2003-03-14,22.271,22.543,22.129,22.355,3767465,0
2003-03-17,22.225,23.079,22.225,23.018,4976431,0
2003-03-18,22.974,23.103,22.781,22.889,4758781,0
2003-03-19,22.996,23.304,22.935,23.304,4105377,0
2003-03-20,23.209,23.453,23.022,23.376,4702268,0
2003-03-21,23.552,23.874,23.381,23.874,4035553,0
2003-03-24,23.572,23.577,22.996,23.172,4272113,0
2003-03-25,23.125,23.172,22.867,23.037,4937198,0
2003-03-26,22.909,23.159,22.863,23.033,3121300,0
2003-03-27,22.909,23.398,22.648,23.159,2771249,0
2003-03-28,23.159,23.356,22.974,23.274,2844800,0
2003-03-31,23.376,23.685,22.987,23.313,3285703,0
2003-04-01,23.338,23.752,23.125,23.552,4948405,0
2003-04-02,23.682,23.895,23.572,23.766,4307615,0
2003-04-03,23.744,23.748,23.274,23.356,3900110,0
2003-04-04,23.638,23.656,23.247,23.347,3134381,0
2003-04-07,23.874,23.959,23.485,23.509,5050451,0
2003-04-08,23.467,23.766,23.445,23.62,2627867,0
2003-04-09,23.62,24.066,23.62,23.766,4233117,0
2003-04-10,23.787,23.959,23.572,23.843,4373932,0
2003-04-11,23.978,24.23,23.774,23.774,2389199,0
2003-04-14,23.787,24.28,23.783,24.246,2794134,0
2003-04-15,24.246,24.677,24.196,24.489,6028227,0
2003-04-16,24.41,24.492,23.983,24.13,5458654,0
2003-04-17,24.024,24.028,23.488,23.874,9552827,0
2003-04-21,23.978,24.182,23.959,24.117,3780075,0
2003-04-22,24.117,24.618,24.117,24.538,7245594,0
2003-04-23,24.439,24.6,24.237,24.59,4821363,0
2003-04-24,24.547,24.623,24.451,24.492,4409660,0
2003-04-25,24.472,24.506,24.187,24.271,3490272,0
2003-04-28,24.287,24.691,24.221,24.586,2860925,0
2003-04-29,24.515,24.722,24.425,24.623,4564953,0
2003-04-30,24.627,24.687,24.414,24.481,4311345,0
2003-05-01,24.344,24.472,24.091,24.362,2839905,0
2003-05-02,24.362,24.472,24.08,24.472,3890298,0
2003-05-05,24.472,24.664,24.306,24.664,3963860,0
2003-05-06,24.623,24.677,24.41,24.643,5089455,0
2003-05-07,24.643,24.835,24.643,24.73,3745281,0
2003-05-08,24.41,24.558,24.309,24.401,4132233,0
2003-05-09,24.434,24.609,24.334,24.567,3098650,0
2003-05-12,24.552,24.984,24.439,24.984,4600687,0
2003-05-13,24.944,24.944,24.529,24.577,4082726,0
2003-05-14,24.643,24.831,24.618,24.738,3942145,0
2003-05-15,24.738,25.056,24.664,24.984,4007064,0
2003-05-16,24.881,25.097,24.862,25.081,3469021,0
2003-05-19,25.081,25.081,24.826,25.052,3788248,0
2003-05-20,25.265,25.396,25.159,25.331,7243492,0
2003-05-21,25.351,25.368,25.006,25.029,5995766,0
2003-05-22,25.092,25.313,25.052,25.219,3298311,0
2003-05-23,25.2,25.265,25.056,25.18,2780117,0
2003-05-27,25.092,25.281,25.052,25.219,4959611,0
2003-05-28,25.253,25.291,25.142,25.234,4032518,0
2003-05-29,25.115,25.457,25.115,25.327,4890027,0
2003-05-30,25.308,25.595,25.3,25.531,4075254,0
2003-06-02,25.531,25.752,25.444,25.475,3723336,0
2003-06-03,25.48,25.612,25.385,25.493,2621087,0
2003-06-04,25.498,25.647,25.308,25.392,4024581,0
2003-06-05,25.351,25.493,25.163,25.3,4210002,0
2003-06-06,25.308,25.414,25.016,25.092,4480654,0
2003-06-09,25.092,25.419,25.02,25.167,3789183,0
2003-06-10,25.167,25.167,24.636,25.106,6107625,0
2003-06-11,25.052,25.234,25.043,25.222,3669617,0
2003-06-12,25.308,25.621,25.18,25.59,3420913,0
2003-06-13,25.522,25.756,25.475,25.685,4923885,0
2003-06-16,25.66,26.07,25.656,26.07,5063063,0
2003-06-17,26.077,26.077,25.832,25.972,4588070,0
2003-06-18,25.906,26.058,25.783,26.027,3536742,0
2003-06-19,26.003,26.116,25.633,25.642,3345252,0
2003-06-20,25.695,25.779,25.286,25.656,4492798,0
2003-06-23,25.48,25.544,25.334,25.536,2985156,0
2003-06-24,25.457,25.827,25.405,25.765,3276130,0
2003-06-25,25.392,25.595,25.092,25.159,4629412,0
2003-06-26,24.965,25.02,24.718,24.974,6434329,0
2003-06-27,24.835,25.068,24.623,24.7,4153949,0
2003-06-30,24.752,25.064,24.709,24.816,4452166,0
2003-07-01,24.816,25.092,24.6,24.944,4709046,0
2003-07-02,25.052,25.085,24.922,24.97,4405693,0
2003-07-03,24.901,24.974,24.757,24.776,2801607,0
2003-07-07,24.781,24.947,24.776,24.835,4748739,0
2003-07-08,24.73,24.911,24.538,24.835,5054893,0
2003-07-09,24.752,24.835,24.558,24.673,3171975,0
2003-07-10,24.673,24.726,24.41,24.538,3832856,0
2003-07-11,24.538,24.577,24.41,24.515,3331242,0
2003-07-14,24.538,24.682,24.387,24.401,4164226,0
2003-07-15,24.387,24.502,24.28,24.387,4959611,0
2003-07-16,24.41,24.459,24.006,24.204,3696938,0
2003-07-17,24.172,24.196,23.867,23.963,4964283,0
2003-07-18,23.978,24.172,23.878,24.108,4889557,0
2003-07-21,24.217,24.28,24.024,24.108,5316909,0
2003-07-22,24.196,24.614,23.937,24.237,6302620,0
2003-07-23,24.149,24.251,24.011,24.099,2998465,0
2003-07-24,24.104,24.276,23.909,23.955,2904359,0
2003-07-25,23.895,24.02,23.659,23.937,3348287,0
2003-07-28,23.83,23.882,23.703,23.787,3390326,0
2003-07-29,23.766,23.909,23.565,23.659,3453376,0
2003-07-30,23.682,23.774,23.458,23.603,3540477,0
2003-07-31,23.724,23.843,23.381,23.381,4079690,0
2003-08-01,23.159,23.381,22.953,23.252,3397562,0
2003-08-04,23.177,23.326,22.931,23.264,3450104,0
2003-08-05,23.33,23.471,23.209,23.252,3512222,0
2003-08-06,23.252,23.656,23.189,23.488,3207709,0
2003-08-07,23.488,23.488,23.255,23.431,3141152,0
2003-08-08,23.431,23.594,23.418,23.56,2568080,0
2003-08-11,23.616,23.817,23.594,23.656,3518763,0
2003-08-12,23.656,24.042,23.603,24.001,3613342,0
2003-08-13,24.087,24.087,23.724,23.817,2575554,0
2003-08-14,23.915,23.997,23.659,23.874,2592131,0
2003-08-15,23.83,23.857,23.509,23.549,2903191,0
2003-08-18,23.488,23.532,23.356,23.372,3451971,0
2003-08-19,23.372,23.475,23.209,23.313,2512735,0
2003-08-20,23.313,23.418,23.193,23.33,2802773,0
2003-08-21,23.33,23.462,23.189,23.274,3448476,0
2003-08-22,23.252,23.274,22.781,22.846,4554448,0
2003-08-25,22.802,22.913,22.674,22.867,3117105,0
2003-08-26,22.889,23.159,22.811,23.084,3676395,0
2003-08-27,23.766,23.9,23.401,23.703,7339237,0
2003-08-28,23.787,23.787,23.552,23.695,2877736,0
2003-08-29,23.724,23.843,23.552,23.672,3020417,0
2003-09-02,23.766,24.13,23.703,24.024,3302752,0
2003-09-03,24.108,24.387,24.057,24.217,4207896,0
2003-09-04,24.221,24.451,24.08,24.108,2800903,0
2003-09-05,24.047,24.108,23.909,24.08,3219379,0
2003-09-08,24.038,24.191,23.937,24.191,3627354,0
2003-09-09,24.191,24.217,23.959,23.959,2777785,0
2003-09-10,23.915,24.233,23.915,23.997,3013652,0
2003-09-11,24.047,24.401,24.047,24.172,3192759,0
2003-09-12,24.087,24.137,23.874,24.033,2922101,0
2003-09-15,23.83,23.9,23.659,23.703,4726324,0
2003-09-16,23.703,23.878,23.552,23.817,3561498,0
2003-09-17,23.766,23.766,23.582,23.633,2687648,0
2003-09-18,23.572,23.656,23.393,23.488,6757530,0
2003-09-19,23.488,23.707,23.488,23.703,4395653,0
2003-09-22,23.659,23.659,23.351,23.475,3489569,0
2003-09-23,23.552,23.808,23.552,23.736,3855740,0
2003-09-24,23.915,24.047,23.787,23.795,5678874,0
2003-09-25,23.744,23.971,23.724,23.857,6495513,0
2003-09-26,23.857,23.932,23.585,23.682,2941251,0
2003-09-29,23.766,23.927,23.672,23.878,4153719,0
2003-09-30,23.808,24.237,23.766,23.932,4826036,0
2003-10-01,23.932,24.41,23.932,24.396,3774941,0
2003-10-02,24.396,24.641,24.309,24.506,4927157,0
2003-10-03,24.506,24.867,24.506,24.554,5178662,0
2003-10-06,24.554,24.776,24.554,24.704,2625293,0
2003-10-07,24.704,24.896,24.592,24.816,3085801,0
2003-10-08,24.816,24.816,24.604,24.752,2610812,0
2003-10-09,24.835,24.944,24.472,24.687,4112386,0
2003-10-10,24.687,24.876,24.687,24.794,2190235,0
2003-10-13,25.052,25.052,24.772,24.872,2598907,0
2003-10-14,25.029,25.029,24.835,24.947,3530903,0
2003-10-15,24.947,25.146,24.896,25.102,4153719,0
2003-10-16,25.006,25.038,24.696,24.848,5382297,0
2003-10-17,24.709,24.743,24.41,24.558,4842150,0
2003-10-20,24.538,24.643,24.357,24.567,4435583,0
2003-10-21,24.567,24.772,24.529,24.668,3306024,0
2003-10-22,24.567,24.738,24.348,24.735,4247361,0
2003-10-23,24.317,24.317,22.697,22.776,25438396,0
2003-10-24,22.776,22.776,21.966,22.205,18203782,0
2003-10-27,22.137,22.309,21.732,21.878,15580123,0
2003-10-28,21.878,22.034,21.629,21.907,12716400,0
2003-10-29,21.84,22.397,21.818,22.363,10827875,0
2003-10-30,22.397,22.697,22.012,22.104,8125518,0
2003-10-31,22.567,22.889,22.451,22.776,10048366,0
2003-11-03,22.802,23.009,22.734,22.76,5049489,0
2003-11-04,22.802,22.953,22.76,22.824,6869265,0
2003-11-05,22.889,22.944,22.371,22.425,8144902,0
2003-11-06,22.48,22.485,22.245,22.393,6226724,0
2003-11-07,22.376,22.697,22.271,22.309,6070260,0
2003-11-10,22.416,22.516,22.16,22.242,4000291,0
2003-11-11,22.242,22.408,22.242,22.408,5393741,0
2003-11-12,22.376,22.665,22.331,22.575,6781581,0
2003-11-13,22.547,22.697,22.408,22.61,5147604,0
2003-11-14,22.626,22.653,22.292,22.309,5349834,0
2003-11-17,22.313,22.443,21.732,22.309,6297480,0
2003-11-18,22.288,22.363,22.008,22.024,6412371,0
2003-11-19,21.989,22.288,21.966,22.137,8246016,0
2003-11-20,22.055,22.304,22.055,22.17,6781119,0
2003-11-21,22.245,22.267,22.067,22.213,3604468,0
2003-11-24,22.309,22.473,22.258,22.459,5588734,0
2003-11-25,22.459,22.67,22.397,22.447,6248909,0
2003-11-26,22.447,22.476,22.309,22.413,4658366,0
2003-11-28,22.416,22.614,22.397,22.48,1610858,0
2003-12-01,22.526,22.781,22.521,22.653,5301261,0
2003-12-02,22.64,22.776,22.596,22.714,4198783,0
2003-12-03,22.71,22.863,22.555,22.697,7864439,0
2003-12-04,22.722,23.001,22.718,22.996,7855333,0
2003-12-05,22.909,23.125,22.896,23.063,5401676,0
2003-12-08,23.037,23.059,22.76,22.949,5415690,0
2003-12-09,22.953,23.03,22.64,22.665,8693457,0
2003-12-10,22.67,22.697,22.416,22.529,5761542,0
2003-12-11,22.48,22.653,22.459,22.526,4723517,0
2003-12-12,22.674,23.059,22.555,22.956,3932797,0
2003-12-15,23.018,23.093,22.837,22.935,4301071,0
2003-12-16,22.94,23.001,22.657,22.764,6276467,0
2003-12-17,22.824,23.089,22.781,23.072,6741182,0
2003-12-18,22.48,22.653,21.347,21.541,37603677,0
2003-12-19,21.326,21.476,20.796,21.063,23263805,0
2003-12-22,21.066,21.365,20.949,21.039,11174662,0
2003-12-23,21.112,21.168,20.992,21.129,7015338,0
2003-12-24,21.089,21.138,20.985,21.055,3461782,0
2003-12-26,21.055,21.133,20.997,21.112,2290649,0
2003-12-29,21.046,21.401,21.046,21.401,5333021,0
2003-12-30,21.401,21.497,21.261,21.371,5136859,0
2003-12-31,21.371,21.511,21.371,21.432,6428254,0
2004-01-02,21.389,21.454,21.164,21.247,4707641,0
2004-01-05,21.335,21.444,21.261,21.432,11775055,0
2004-01-06,21.409,21.643,21.357,21.572,10892097,0
2004-01-07,21.624,21.739,21.59,21.691,9805501,0
2004-01-08,21.703,21.809,21.633,21.739,6041304,0
2004-01-09,21.638,21.818,21.559,21.619,8802980,0
2004-01-12,21.661,21.682,21.454,21.564,7602661,0
2004-01-13,21.732,21.795,21.528,21.661,8063869,0
2004-01-14,21.773,21.804,21.444,21.59,8337094,0
2004-01-15,21.633,21.896,21.58,21.862,8962478,0
2004-01-16,22.034,22.055,21.85,21.936,4838182,0
2004-01-20,22.055,22.146,21.795,21.875,8033744,0
2004-01-21,21.966,22.05,21.936,22.034,5840470,0
2004-01-22,22.086,22.086,21.735,21.94,5214158,0
2004-01-23,21.98,22.095,21.818,21.837,3833792,0
2004-01-26,21.989,22.055,21.911,22.008,8092827,0
2004-01-27,22.034,22.137,21.932,21.948,7264510,0
2004-01-28,21.862,21.923,21.748,21.773,8728945,0
2004-01-29,21.862,22.267,21.84,22.245,7433115,0
2004-01-30,22.363,22.376,21.907,21.953,7104779,0
2004-02-02,21.957,21.98,21.409,21.555,11393709,0
2004-02-03,21.555,22.309,21.36,22.205,13163131,0
2004-02-04,22.439,23.193,22.309,23.022,16253137,0
2004-02-05,23.125,23.427,23.051,23.389,9415749,0
2004-02-06,23.401,23.56,23.347,23.467,11005587,0
2004-02-09,23.536,23.552,23.252,23.518,5357772,0
2004-02-10,23.582,23.874,23.552,23.552,7766123,0
2004-02-11,23.659,23.672,23.488,23.582,7381736,0
2004-02-12,23.565,23.659,23.552,23.577,3132277,0
2004-02-13,23.874,23.874,23.556,23.565,2800671,0
2004-02-17,23.724,23.8,23.659,23.703,4373468,0
2004-02-18,23.808,23.808,23.698,23.766,3081837,0
2004-02-19,23.83,24.367,23.813,24.196,7181844,0
2004-02-20,24.259,24.425,23.941,24.001,5720676,0
2004-02-23,24.006,24.053,23.867,23.983,5495557,0
2004-02-24,23.919,23.959,23.594,23.646,5982225,0
2004-02-25,23.744,23.915,23.552,23.552,3806232,0
2004-02-26,23.545,23.8,23.532,23.752,3393593,0
2004-02-27,23.787,23.878,23.62,23.744,5156474,0
2004-03-01,23.83,24.13,23.787,24.084,3880963,0
2004-03-02,24.024,24.066,23.887,24.038,4341005,0
2004-03-03,23.915,24.141,23.904,24.112,3409237,0
2004-03-04,24.13,24.145,23.963,23.997,2583027,0
2004-03-05,23.955,24.196,23.756,24.13,3013406,0
2004-03-08,24.099,24.314,24.057,24.204,3133446,0
2004-03-09,24.108,24.254,23.987,24.091,3952652,0
2004-03-10,24.091,24.515,24.091,24.217,5810115,0
2004-03-11,24.024,24.108,23.445,23.509,6618348,0
2004-03-12,23.475,23.611,23.405,23.518,5031541,0
2004-03-15,23.532,23.532,23.282,23.33,3698345,0
2004-03-16,23.361,23.556,23.313,23.405,4936497,0
2004-03-17,23.445,23.629,23.389,23.552,4468277,0
2004-03-18,23.552,23.748,23.427,23.552,3611004,0
2004-03-19,23.552,23.594,23.422,23.445,4952609,0
2004-03-22,23.445,23.462,22.909,22.974,4478552,0
2004-03-23,22.931,22.96,22.653,22.692,7558054,0
2004-03-24,22.631,22.807,22.547,22.61,5193375,0
2004-03-25,22.909,23.572,22.85,23.514,8481179,0
2004-03-26,23.565,23.594,23.422,23.431,2794134,0
2004-03-29,23.361,23.716,23.274,23.703,3381453,0
2004-03-30,23.682,24.047,23.668,24.001,4627073,0
2004-03-31,23.915,23.915,23.488,23.594,5809646,0
2004-04-01,23.616,23.616,23.467,23.518,3856673,0
2004-04-02,23.545,23.919,23.545,23.817,3344322,0
2004-04-05,23.766,23.766,23.376,23.485,3402468,0
2004-04-06,23.317,23.585,23.282,23.545,4632911,0
2004-04-07,23.401,23.493,23.181,23.278,3799928,0
2004-04-08,23.361,23.532,23.159,23.239,3654207,0
2004-04-12,23.252,23.274,23.063,23.116,3166370,0
2004-04-13,23.125,23.239,22.811,22.935,5316202,0
2004-04-14,22.909,23.54,22.871,23.488,7403456,0
2004-04-15,23.572,23.835,23.509,23.766,4406157,0
2004-04-16,23.895,23.959,23.783,23.874,3203967,0
2004-04-19,23.978,24.13,23.89,24.112,5327184,0
2004-04-20,24.172,24.406,24.13,24.242,5648747,0
2004-04-21,24.41,24.609,23.974,24.087,7993815,0
2004-04-22,24.024,24.217,23.779,24.158,5173290,0
2004-04-23,24.076,24.321,23.974,24.254,3443801,0
2004-04-26,24.362,24.515,24.209,24.434,7728057,0
2004-04-27,24.41,24.463,24.367,24.418,4159557,0
2004-04-28,24.353,24.353,24.087,24.149,4084129,0
2004-04-29,24.213,24.901,24.154,24.772,5765508,0
2004-04-30,24.901,25.043,24.738,24.785,6026357,0
2004-05-03,24.789,25.253,24.748,25.23,4848923,0
2004-05-04,25.124,25.265,24.934,25.15,6684665,0
2004-05-05,25.076,25.163,24.906,25.085,4059139,0
2004-05-06,24.965,25.124,24.743,25.047,4105145,0
2004-05-07,24.984,25.092,24.577,24.677,3754860,0
2004-05-10,24.6,24.785,24.353,24.414,4135270,0
2004-05-11,24.543,24.543,24.13,24.439,3965500,0
2004-05-12,24.353,24.451,24.126,24.371,3362997,0
2004-05-13,24.38,24.477,23.932,23.974,4746874,0
2004-05-14,23.959,24.13,23.616,23.874,5762476,0
2004-05-17,23.766,24.321,23.756,24.053,3701144,0
2004-05-18,24.13,24.259,23.974,24.047,2512735,0
2004-05-19,24.087,24.213,23.941,23.941,3036302,0
2004-05-20,23.874,24.066,23.77,23.966,2921405,0
2004-05-21,24.196,24.648,24.066,24.506,4703436,0
2004-05-24,24.614,24.738,24.306,24.321,3330074,0
2004-05-25,24.33,24.538,24.137,24.477,3968063,0
2004-05-26,24.477,24.835,24.326,24.789,3460617,0
2004-05-27,24.789,25.06,24.627,24.631,4428112,0
2004-05-28,24.655,24.655,24.414,24.492,3119901,0
2004-06-01,24.529,24.677,24.357,24.641,2807674,0
2004-06-02,24.748,24.823,24.446,24.59,2570880,0
2004-06-03,24.459,24.577,24.41,24.43,3059649,0
2004-06-04,24.543,24.59,24.221,24.376,3691571,0
2004-06-07,24.38,24.664,24.38,24.664,2508996,0
2004-06-08,24.515,24.772,24.434,24.738,3047044,0
2004-06-09,24.743,24.939,24.73,24.885,3373043,0
2004-06-10,24.799,24.939,24.768,24.901,2370748,0
2004-06-14,24.752,24.888,24.738,24.881,2820054,0
2004-06-15,24.911,24.999,24.831,24.918,2630664,0
2004-06-16,24.944,25.052,24.914,25.038,2620389,0
2004-06-17,24.984,25.222,24.947,24.987,3262582,0
2004-06-18,24.992,25.146,24.901,24.999,1978657,0
2004-06-21,24.922,25.052,24.901,24.957,2092157,0
2004-06-22,24.922,25.281,24.858,25.128,3140916,0
2004-06-23,25.029,25.15,24.952,25.016,3639730,0
2004-06-24,24.901,24.957,24.803,24.906,2487743,0
2004-06-25,24.872,24.911,24.558,24.558,3744584,0
2004-06-28,24.709,24.812,24.664,24.735,2794366,0
2004-06-29,24.738,25.18,24.709,25.092,3820242,0
2004-06-30,25.092,25.115,24.881,25.029,3393825,0
2004-07-01,25.092,25.253,25.092,25.15,4561454,0
2004-07-02,25.092,25.159,24.901,24.999,1600583,0
2004-07-06,24.911,25.006,24.772,24.961,3184819,0
2004-07-07,24.944,25.128,24.872,24.881,3207470,0
2004-07-08,24.835,25.029,24.831,24.862,2673396,0
2004-07-09,24.848,24.931,24.682,24.735,2206816,0
2004-07-12,24.687,24.772,24.543,24.691,1713376,0
2004-07-13,24.519,24.682,24.519,24.614,2167818,0
2004-07-14,24.538,24.627,24.276,24.362,3031160,0
2004-07-15,24.362,24.396,24.204,24.367,2933315,0
2004-07-16,24.367,24.367,23.937,24.117,3809735,0
2004-07-19,24.158,24.246,23.983,24.038,2142831,0
2004-07-20,23.992,24.246,23.932,24.246,5073110,0
2004-07-21,23.682,23.946,23.23,23.552,14661663,0
2004-07-22,23.296,23.299,22.953,23.059,6871721,0
2004-07-23,22.974,23.076,22.397,22.543,6980782,0
2004-07-26,22.596,22.714,22.359,22.567,7586540,0
2004-07-27,22.648,22.816,22.451,22.722,4062646,0
2004-07-28,22.626,22.953,22.476,22.889,5749396,0
2004-07-29,22.953,22.96,22.7,22.821,3544915,0
2004-07-30,22.705,22.794,22.489,22.781,3894500,0
2004-08-02,22.785,22.935,22.764,22.842,3198834,0
2004-08-03,22.776,22.892,22.657,22.683,2480276,0
2004-08-04,22.683,22.697,22.493,22.619,3969932,0
2004-08-05,22.64,22.64,22.309,22.376,2362811,0
2004-08-06,22.309,22.429,22.055,22.16,3026023,0
2004-08-09,22.137,22.238,21.92,22.075,3134844,0
2004-08-10,22.16,22.376,22.084,22.368,3079736,0
2004-08-11,22.368,22.455,21.989,22.359,6526336,0
2004-08-12,22.283,22.413,22.196,22.258,2834064,0
2004-08-13,22.309,22.35,22.055,22.151,2687175,0
2004-08-16,22.209,22.473,22.091,22.245,3069460,0
2004-08-17,22.331,22.376,22.055,22.104,3400830,0
2004-08-18,22.107,22.327,22.075,22.322,3593491,0
2004-08-19,22.245,22.263,22.017,22.218,3271923,0
2004-08-20,22.238,22.592,22.179,22.551,2676671,0
2004-08-23,22.657,22.931,22.547,22.842,4908705,0
2004-08-24,22.931,22.974,22.764,22.85,1921216,0
2004-08-25,22.824,23.084,22.747,23.059,2534683,0
2004-08-26,22.96,23.136,22.956,23.103,2382196,0
2004-08-27,23.067,23.145,23.009,23.103,1616696,0
2004-08-30,23.03,23.145,23.001,23.005,1651723,0
2004-08-31,22.979,23.167,22.918,23.125,3253945,0
2004-09-01,23.084,23.361,23.027,23.291,2296956,0
2004-09-02,23.338,23.577,23.243,23.475,3802730,0
2004-09-03,23.502,23.659,23.458,23.488,2214293,0
2004-09-07,23.488,23.611,23.467,23.552,2081647,0
2004-09-08,23.552,23.552,23.308,23.338,3461549,0
2004-09-09,23.401,23.405,23.186,23.217,2061794,0
2004-09-10,23.167,23.326,23.107,23.296,1816127,0
2004-09-13,23.252,23.582,23.189,23.326,4503772,0
2004-09-14,23.338,23.393,23.079,23.274,3383785,0
2004-09-15,23.274,23.338,23.132,23.282,2814215,0
2004-09-16,23.269,23.361,23.159,23.252,1834580,0
2004-09-17,23.361,23.435,23.243,23.264,5185904,0
2004-09-20,21.205,21.205,20.593,20.654,36972687,0
2004-09-21,20.683,20.683,19.594,19.728,45366524,0
2004-09-22,19.676,19.761,19.612,19.634,23030984,0
2004-09-23,19.676,19.848,19.569,19.612,17200320,0
2004-09-24,19.625,19.664,19.292,19.333,16549015,0
2004-09-27,19.441,19.505,19.333,19.369,10790517,0
2004-09-28,19.398,19.549,19.356,19.418,14304366,0
2004-09-29,19.431,19.572,19.39,19.485,9500518,0
2004-09-30,19.485,19.493,19.278,19.347,9435596,0
2004-10-01,19.356,19.589,19.314,19.322,12065326,0
2004-10-04,19.322,19.402,19.044,19.226,17238151,0
2004-10-05,19.143,19.172,18.991,19.056,13629014,0
2004-10-06,19.098,19.206,19.012,19.076,9218649,0
2004-10-07,19.107,19.273,19.009,19.017,6847434,0
2004-10-08,19.048,19.188,18.841,18.905,11664828,0
2004-10-11,18.893,18.966,18.718,18.837,5563278,0
2004-10-12,18.778,18.808,18.538,18.562,11087326,0
2004-10-13,18.706,18.71,18.466,18.607,11178629,0
2004-10-14,18.714,18.714,18.508,18.607,7659166,0
2004-10-15,18.949,19,18.76,18.812,9053084,0
2004-10-18,18.718,18.885,18.718,18.808,5820625,0
2004-10-19,18.808,18.812,18.367,18.44,12824986,0
2004-10-20,18.841,19.454,18.82,19.418,21492751,0
2004-10-21,19.774,19.774,19.528,19.634,15502122,0
2004-10-22,19.634,19.676,19.556,19.569,6160165,0
2004-10-25,19.695,19.695,19.129,19.248,8010624,0
2004-10-26,19.269,19.436,19.162,19.431,5825995,0
2004-10-27,19.431,19.489,19.185,19.449,6736278,0
2004-10-28,19.556,19.599,19.239,19.248,9256721,0
2004-10-29,19.21,19.338,19.03,19.107,9516394,0
2004-11-01,19.107,19.265,19.073,19.143,7940101,0
2004-11-02,19.248,19.485,18.996,19.278,7958316,0
2004-11-03,19.505,19.532,19.322,19.477,5599240,0
2004-11-04,19.549,19.95,19.485,19.919,8286416,0
2004-11-05,19.997,20.173,19.955,20.087,5632167,0
2004-11-08,20.062,20.108,19.84,19.861,5250117,0
2004-11-09,20.011,20.118,19.903,19.985,5286551,0
2004-11-10,20.042,20.071,19.848,19.891,4713011,0
2004-11-11,20.062,20.389,20.02,20.288,5982455,0
2004-11-12,20.404,20.404,20.238,20.393,5646880,0
2004-11-15,20.504,20.593,20.379,20.511,6056716,0
2004-11-16,20.511,20.721,20.425,20.615,5507461,0
2004-11-17,20.725,20.941,20.691,20.871,7183943,0
2004-11-18,20.871,20.871,19.982,20.092,13196056,0
2004-11-19,20.082,20.082,19.721,19.792,7522324,0
2004-11-22,19.827,19.848,19.589,19.713,5866397,0
2004-11-23,19.738,19.743,19.589,19.7,4003096,0
2004-11-24,19.657,19.765,19.528,19.608,5274173,0
2004-11-26,19.608,19.788,19.608,19.657,1558319,0
2004-11-29,19.657,19.875,19.657,19.7,4486025,0
2004-11-30,19.634,19.728,19.608,19.695,4147414,0
2004-12-01,19.792,20.042,19.761,20.007,5715071,0
2004-12-02,20.042,20.344,19.997,20.279,5922674,0
2004-12-03,20.32,20.32,19.95,20.082,7873541,0
2004-12-06,20.062,20.082,19.752,19.823,5581495,0
2004-12-07,20.541,21.598,20.456,21.44,33612257,0
2004-12-08,21.44,21.497,21.196,21.218,15377883,0
2004-12-09,21.218,21.598,21.187,21.52,8362548,0
2004-12-10,21.432,21.721,21.347,21.606,5605313,0
2004-12-13,21.454,21.467,21.151,21.418,8244851,0
2004-12-14,21.389,21.647,21.376,21.615,4369965,0
2004-12-15,21.541,21.555,21.265,21.507,5105333,0
2004-12-16,21.347,21.435,21.089,21.368,7002029,0
2004-12-17,21.196,21.454,21.151,21.376,7162462,0
2004-12-20,21.376,21.678,21.344,21.545,6210376,0
2004-12-21,21.497,21.669,21.432,21.603,5020333,0
2004-12-22,21.541,21.682,21.52,21.624,4953777,0
2004-12-23,21.624,21.854,21.624,21.725,3477660,0
2004-12-27,21.739,21.809,21.532,21.532,3037000,0
2004-12-28,21.559,21.674,21.507,21.552,3103320,0
2004-12-29,21.59,21.603,21.414,21.549,3739911,0
2004-12-30,21.624,22.046,21.624,21.948,4980632,0
2004-12-31,21.966,21.985,21.761,21.907,2876568,0
2005-01-03,21.8,21.904,21.397,21.418,6285571,0
2005-01-04,21.462,21.615,21.269,21.269,4548846,0
2005-01-05,21.004,21.187,20.764,20.791,10410566,0
2005-01-06,21.196,21.629,21.089,21.297,6990823,0
2005-01-07,21.297,21.559,21.133,21.444,4310412,0
2005-01-10,21.444,21.77,21.432,21.643,5469168,0
2005-01-11,21.564,21.682,21.409,21.603,4836550,0
2005-01-12,21.458,21.541,21.365,21.502,5462625,0
2005-01-13,21.624,21.781,21.287,21.368,4905668,0
2005-01-14,21.368,21.454,21.205,21.444,3944010,0
2005-01-18,21.305,21.541,21.21,21.471,4000291,0
2005-01-19,21.471,21.615,21.368,21.44,2829861,0
2005-01-20,21.44,21.606,21.36,21.462,3768868,0
2005-01-21,21.462,21.528,21.173,21.326,4386544,0
2005-01-24,21.326,21.368,21.034,21.094,4552114,0
2005-01-25,21.2,21.427,21.075,21.326,6580750,0
2005-01-26,21.409,21.577,21.347,21.36,4599512,0
2005-01-27,22.245,22.661,21.827,22.563,17049464,0
2005-01-28,22.401,22.516,21.564,22.119,16768761,0
2005-01-31,22.267,22.502,22.165,22.498,8858556,0
2005-02-01,22.498,22.802,22.355,22.785,6751223,0
2005-02-02,22.802,23.291,22.802,23.247,8265400,0
2005-02-03,23.338,23.736,23.255,23.458,12919563,0
2005-02-04,23.274,23.527,23.225,23.48,8685983,0
2005-02-07,23.48,23.711,23.321,23.638,7138177,0
2005-02-08,23.629,23.682,23.41,23.509,6784850,0
2005-02-09,23.514,23.552,23.313,23.343,4120322,0
2005-02-10,23.347,23.372,23.001,23.125,5952332,0
2005-02-11,23.167,23.471,23.167,23.401,5165349,0
2005-02-14,23.405,23.462,23.264,23.335,3334509,0
2005-02-15,23.338,23.338,22.965,23.089,7151249,0
2005-02-16,23.089,23.181,22.944,23.116,5350770,0
2005-02-17,23.125,23.225,22.949,23.089,5415454,0
2005-02-18,23.145,23.163,22.781,22.781,4616330,0
2005-02-22,22.781,22.816,22.439,22.439,4632447,0
2005-02-23,22.48,22.592,22.393,22.526,4406157,0
2005-02-24,22.48,22.64,22.3,22.626,4135966,0
2005-02-25,22.48,22.657,22.413,22.526,4163995,0
2005-02-28,22.447,22.687,22.355,22.661,4730756,0
2005-03-01,22.661,22.935,22.6,22.64,5530814,0
2005-03-02,22.64,22.824,22.371,22.572,5563746,0
2005-03-03,22.653,22.756,22.401,22.558,3217983,0
2005-03-04,22.592,22.678,22.425,22.626,3932573,0
2005-03-07,22.692,22.76,22.596,22.665,3175944,0
2005-03-08,22.644,22.697,22.547,22.619,3109161,0
2005-03-09,22.507,22.58,22.137,22.165,4541603,0
2005-03-10,22.129,22.657,22.119,22.567,4564953,0
2005-03-11,22.502,22.802,22.376,22.413,3783575,0
2005-03-14,22.413,22.516,22.313,22.516,3302284,0
2005-03-15,22.622,22.756,22.502,22.526,3516897,0
2005-03-16,22.529,22.558,22.267,22.359,2827059,0
2005-03-17,22.397,22.401,22.111,22.249,2836873,0
2005-03-18,22.179,22.38,22.021,22.327,5578455,0
2005-03-21,22.327,22.355,22.046,22.119,3416942,0
2005-03-22,22.024,22.119,21.647,21.665,5441376,0
2005-03-23,21.669,22.443,21.669,22.322,6464214,0
2005-03-24,22.267,22.359,22.151,22.17,3384721,0
2005-03-28,22.17,22.28,22.084,22.104,2585593,0
2005-03-29,22.055,22.258,21.975,22.024,3572007,0
2005-03-30,21.989,22.463,21.985,22.389,3454310,0
2005-03-31,22.459,22.48,22.276,22.341,2596336,0
2005-04-01,22.397,22.468,21.944,22.062,4273986,0
2005-04-04,22.075,22.205,21.966,22.174,3232923,0
2005-04-05,22.276,22.476,22.276,22.384,3290143,0
2005-04-06,22.476,22.64,22.38,22.619,2955259,0
2005-04-07,22.657,22.927,22.539,22.927,3741778,0
2005-04-08,22.927,23.059,22.769,22.927,3464816,0
2005-04-11,22.927,23.154,22.884,23.001,3166370,0
2005-04-12,23.014,23.186,22.714,23.103,5057697,0
2005-04-13,23.154,23.274,22.922,23.093,4288462,0
2005-04-14,23.093,23.159,22.807,22.824,5186603,0
2005-04-15,22.829,23.159,22.6,22.619,6464457,0
2005-04-18,22.575,22.653,22.267,22.42,4385140,0
2005-04-19,22.408,22.468,22.218,22.317,4484155,0
2005-04-20,22.254,22.258,21.84,21.878,5693820,0
2005-04-21,22.095,22.376,22.024,22.267,4588773,0
2005-04-22,22.104,22.107,21.77,22.003,3661917,0
2005-04-25,22.041,22.196,21.85,22.116,3648834,0
2005-04-26,22.137,22.156,21.712,21.712,5555801,0
2005-04-27,21.691,21.786,20.768,21.725,8966908,0
2005-04-28,21.682,21.875,21.552,21.59,5197347,0
2005-04-29,21.656,21.716,21.21,21.322,6567671,0
2005-05-02,21.381,21.462,21.305,21.458,6263388,0
2005-05-03,21.418,21.449,21.242,21.347,5687746,0
2005-05-04,21.405,21.449,21.265,21.427,4875309,0
2005-05-05,21.44,21.44,21.129,21.23,5790262,0
2005-05-06,21.312,21.322,20.954,21.055,4936497,0
2005-05-09,21.089,21.102,20.949,20.981,7000159,0
2005-05-10,20.981,21.004,20.683,20.812,5150404,0
2005-05-11,20.863,21.121,20.812,21.107,5254087,0
2005-05-12,21.107,21.237,21.029,21.089,4711141,0
2005-05-13,21.133,21.133,20.662,20.812,5715071,0
2005-05-16,20.875,21.098,20.853,21.058,4703673,0
2005-05-17,20.954,21.234,20.954,21.234,6118134,0
2005-05-18,21.265,21.669,21.251,21.58,6277163,0
2005-05-19,21.577,21.732,21.577,21.707,3145357,0
2005-05-20,21.832,21.907,21.661,21.891,4151146,0
2005-05-23,21.891,21.904,21.652,21.721,5261798,0
2005-05-24,21.795,21.818,21.58,21.757,3425351,0
2005-05-25,21.739,21.786,21.523,21.606,3331943,0
2005-05-26,21.669,21.691,21.52,21.536,2733653,0
2005-05-27,21.507,21.611,21.418,21.435,2815620,0
2005-05-31,21.481,21.523,21.36,21.397,2996601,0
2005-06-01,21.405,21.712,21.352,21.528,3472289,0
2005-06-02,21.409,21.471,21.205,21.242,3691106,0
2005-06-03,21.138,21.23,20.985,21.02,4526892,0
2005-06-06,20.949,21.008,20.791,20.966,4489526,0
2005-06-07,20.941,21.36,20.941,21.269,5322744,0
2005-06-08,21.261,21.405,21.185,21.326,4329799,0
2005-06-09,21.261,21.36,21.214,21.283,4781430,0
2005-06-10,21.326,21.476,21.256,21.309,4303644,0
2005-06-13,21.283,21.462,21.21,21.278,2988194,0
2005-06-14,21.218,21.326,21.185,21.261,2973712,0
2005-06-15,21.305,21.305,21.051,21.214,3007576,0
2005-06-16,21.178,21.2,20.931,20.941,4844254,0
2005-06-17,20.985,21.181,20.962,21.125,6779716,0
2005-06-20,21.347,21.79,21.278,21.729,7500139,0
2005-06-21,21.691,21.776,21.532,21.77,4457536,0
2005-06-22,21.944,21.994,21.765,21.923,5156709,0
2005-06-23,22.012,22.041,21.896,21.989,5543196,0
2005-06-24,22.012,22.05,21.545,21.669,7094267,0
2005-06-27,21.707,21.707,21.393,21.476,5878306,0
2005-06-28,21.549,21.832,21.476,21.682,5672801,0
2005-06-29,21.656,21.87,21.656,21.781,4900764,0
2005-06-30,21.795,21.837,21.365,21.371,5977783,0
2005-07-01,21.471,21.691,21.381,21.432,3976941,0
2005-07-05,21.368,21.682,21.297,21.567,3396628,0
2005-07-06,21.52,21.523,21.196,21.218,5721141,0
2005-07-07,21.196,21.444,21.004,21.405,7543107,0
2005-07-08,21.462,21.615,21.317,21.606,4437218,0
2005-07-11,21.669,21.739,21.485,21.59,3685966,0
2005-07-12,21.541,21.915,21.541,21.765,3584385,0
2005-07-13,21.809,22.041,21.795,21.92,4211634,0
2005-07-14,21.92,22.111,21.883,21.948,3631088,0
2005-07-15,21.915,22.095,21.883,22.075,4095808,0
2005-07-18,22.075,22.23,22.038,22.046,4193416,0
2005-07-19,22.137,22.179,21.936,22.024,2971615,0
2005-07-20,21.989,22.111,21.795,22.024,3557297,0
2005-07-21,22.021,22.23,21.862,22.205,5893951,0
2005-07-22,22.104,22.276,21.966,22.258,4181971,0
2005-07-25,22.263,22.263,22.119,22.209,3237593,0
2005-07-26,22.174,22.368,22.129,22.16,5042048,0
2005-07-27,22.288,22.507,22.267,22.267,7289732,0
2005-07-28,22.376,22.892,22.336,22.824,8222667,0
2005-07-29,22.867,22.9,22.653,22.67,5183102,0
2005-08-01,22.76,22.854,22.567,22.718,4413398,0
2005-08-02,22.71,22.76,22.512,22.67,4607222,0
2005-08-03,23.033,23.033,22.631,22.747,4867604,0
2005-08-04,22.747,22.747,22.376,22.429,4147176,0
2005-08-05,22.439,22.588,22.376,22.534,2685074,0
2005-08-08,22.61,22.657,22.443,22.516,2813516,0
2005-08-09,22.58,22.6,22.473,22.539,3079501,0
2005-08-10,22.683,22.798,22.425,22.588,3948682,0
2005-08-11,22.588,22.697,22.498,22.567,3373043,0
2005-08-12,22.526,22.683,22.401,22.61,3737109,0
2005-08-15,22.64,22.683,22.526,22.596,2329888,0
2005-08-16,22.631,22.683,22.393,22.429,2048486,0
2005-08-17,22.397,22.447,22.205,22.225,3175246,0
2005-08-18,22.213,22.697,22.205,22.588,4200190,0
2005-08-19,22.567,22.567,22.317,22.317,3946111,0
2005-08-22,22.331,22.543,22.331,22.443,4111450,0
2005-08-23,22.459,22.798,22.439,22.7,4712544,0
2005-08-24,22.678,22.811,22.371,22.547,6797925,0
2005-08-25,22.521,22.539,22.416,22.468,2817719,0
2005-08-26,22.451,22.451,22.271,22.341,3814404,0
2005-08-29,22.245,22.697,22.245,22.626,2725478,0
2005-08-30,22.567,22.585,22.258,22.443,4238021,0
2005-08-31,22.443,22.521,22.267,22.48,4178473,0
2005-09-01,22.502,22.636,22.336,22.543,3245304,0
2005-09-02,22.567,22.567,22.376,22.476,2881242,0
2005-09-06,22.772,22.969,22.697,22.913,5259461,0
2005-09-07,22.055,23.252,22.055,23.15,6445068,0
2005-09-08,22.781,23.027,22.756,22.867,5144332,0
2005-09-09,22.953,22.996,22.811,22.842,3054280,0
2005-09-12,22.802,22.854,22.657,22.738,2719404,0
2005-09-13,22.588,22.657,22.439,22.592,3825614,0
2005-09-14,22.512,22.64,22.405,22.502,3303684,0
2005-09-15,22.547,22.751,22.434,22.692,3451271,0
2005-09-16,22.781,23.001,22.588,22.96,5337691,0
2005-09-19,22.88,22.931,22.485,22.619,2708430,0
2005-09-20,22.614,22.718,22.434,22.521,3652331,0
2005-09-21,22.371,22.393,22.156,22.245,5380427,0
2005-09-22,22.137,22.313,21.98,22.254,4780266,0
2005-09-23,22.327,22.416,22.119,22.3,2764944,0
2005-09-26,22.397,22.455,21.92,21.989,4550474,0
2005-09-27,21.961,22.322,21.948,22.258,4082255,0
2005-09-28,22.249,22.521,22.234,22.425,3717495,0
2005-09-29,22.35,22.614,22.179,22.507,4353617,0
2005-09-30,22.451,22.614,22.192,22.605,3820709,0
2005-10-03,22.687,22.756,22.447,22.697,5503962,0
2005-10-04,22.588,22.863,22.355,22.71,6149432,0
2005-10-05,22.551,22.687,22.443,22.443,4733561,0
2005-10-06,22.521,22.674,22.205,22.355,6018420,0
2005-10-07,22.459,22.567,22.258,22.543,3963628,0
2005-10-10,22.48,22.605,22.363,22.38,3482566,0
2005-10-11,22.413,22.605,22.296,22.327,3781710,0
2005-10-12,22.137,22.317,22.116,22.249,4811562,0
2005-10-13,22.142,22.327,22.084,22.174,3479531,0
2005-10-14,22.174,22.619,21.994,22.439,4419467,0
2005-10-17,22.336,22.459,22.192,22.434,4749211,0
2005-10-18,22.267,22.439,22.16,22.313,3367670,0
2005-10-19,22.165,22.558,22.137,22.558,3976472,0
2005-10-20,22.534,22.648,22.271,22.304,3189489,0
2005-10-21,22.345,22.485,22.107,22.28,4445860,0
2005-10-24,22.249,22.48,22.192,22.48,2824258,0
2005-10-25,22.473,22.648,22.238,22.439,3284767,0
2005-10-26,22.309,22.605,22.304,22.331,3953583,0
2005-10-27,22.309,22.389,22.174,22.3,3072028,0
2005-10-28,22.389,22.756,22.368,22.756,5519378,0
2005-10-31,22.781,22.867,22.558,22.678,7933559,0
2005-11-01,22.802,22.949,22.313,22.42,6520965,0
2005-11-02,22.468,22.614,22.28,22.393,4931122,0
2005-11-03,22.397,22.526,22.16,22.267,7414672,0
2005-11-04,22.137,22.336,22.137,22.205,4348242,0
2005-11-07,22.245,22.276,21.92,22.254,5697555,0
2005-11-08,22.119,22.64,22.119,22.551,6158069,0
2005-11-09,22.619,22.816,22.567,22.764,5252222,0
2005-11-10,22.683,23.018,22.67,22.974,4349880,0
2005-11-11,22.974,23.005,22.829,22.965,2948023,0
2005-11-14,22.922,23.072,22.714,22.769,3692505,0
2005-11-15,22.918,23.018,22.76,22.922,3467852,0
2005-11-16,23.037,23.037,22.867,22.953,3062219,0
2005-11-17,22.935,23.252,22.892,23.209,4337733,0
2005-11-18,23.376,23.376,22.896,23.063,6656646,0
2005-11-21,23.103,23.393,23.037,23.291,3569435,0
2005-11-22,23.243,23.296,22.969,23.067,3779611,0
2005-11-23,23.12,23.167,22.974,23.125,2483079,0
2005-11-25,23.202,23.291,23.145,23.145,1257770,0
2005-11-28,23.177,23.376,23.079,23.255,4997442,0
2005-11-29,23.252,23.356,23.159,23.247,4004729,0
2005-11-30,23.317,23.54,23.308,23.347,5109770,0
2005-12-01,23.422,23.695,23.422,23.633,5529883,0
2005-12-02,23.509,23.589,23.422,23.536,3838692,0
2005-12-05,23.54,23.685,23.509,23.659,4332598,0
2005-12-06,23.72,23.804,23.638,23.779,4067779,0
2005-12-07,23.748,23.761,23.393,23.514,4366227,0
2005-12-08,23.572,23.77,23.467,23.664,4002160,0
2005-12-09,23.638,23.724,23.488,23.569,2434037,0
2005-12-12,23.536,23.549,23.338,23.498,4059139,0
2005-12-13,23.445,23.83,23.435,23.83,4432545,0
2005-12-14,23.978,24.242,23.895,24.087,4893057,0
2005-12-15,24.066,24.172,23.766,24.145,3741317,0
2005-12-16,24.213,24.472,23.924,23.955,6149432,0
2005-12-19,23.951,23.997,23.711,23.927,3670090,0
2005-12-20,23.959,24.006,23.698,23.703,4305974,0
2005-12-21,23.72,23.878,23.572,23.659,3770500,0
2005-12-22,23.62,23.761,23.556,23.731,3497513,0
2005-12-23,23.808,23.83,23.642,23.766,1607122,0
2005-12-27,23.748,23.783,23.54,23.565,2302797,0
2005-12-28,23.505,23.744,23.462,23.659,3233397,0
2005-12-29,23.744,23.779,23.589,23.682,2833128,0
2005-12-30,23.527,23.651,23.48,23.488,2275006,0
2006-01-03,23.545,23.598,23.343,23.514,4290098,0
2006-01-04,23.485,23.835,23.48,23.791,4613996,0
2006-01-05,23.857,23.955,23.422,23.435,4514518,0
2006-01-06,23.488,23.582,23.372,23.475,4453328,0
2006-01-09,23.414,23.817,23.389,23.752,3968297,0
2006-01-10,23.62,23.685,23.471,23.514,4859434,0
2006-01-11,23.488,23.624,23.356,23.414,6051343,0
2006-01-12,23.401,23.401,23.167,23.23,4781902,0
2006-01-13,23.287,23.552,23.264,23.445,3321433,0
2006-01-17,23.431,23.493,23.299,23.335,3149325,0
2006-01-18,23.282,23.386,23.177,23.347,3425819,0
2006-01-19,23.445,23.594,23.313,23.556,6088712,0
2006-01-20,23.488,23.527,22.918,22.996,9563336,0
2006-01-23,23.079,23.247,22.965,23.089,5464962,0
2006-01-24,23.005,23.159,22.871,23.018,4358291,0
2006-01-25,23.44,23.895,23.405,23.83,10059111,0
2006-01-26,23.887,23.895,23.291,23.386,7401121,0
2006-01-27,23.978,24.02,23.594,23.974,7142848,0
2006-01-30,24.011,24.024,23.682,23.703,4486727,0
2006-01-31,23.552,23.629,23.313,23.505,8826327,0
2006-02-01,23.467,23.731,23.467,23.682,4723517,0
2006-02-02,23.682,23.682,23.458,23.485,5681912,0
2006-02-03,23.317,23.505,23.264,23.356,3501715,0
2006-02-06,23.209,23.291,23.12,23.189,3304850,0
2006-02-07,23.125,23.167,22.949,23.046,3797357,0
2006-02-08,23.005,23.202,22.935,23.072,3075533,0
2006-02-09,22.987,23.239,22.969,23.022,3589754,0
2006-02-10,23.059,23.243,23.022,23.132,3448005,0
2006-02-13,23.125,23.181,22.996,23.163,2767743,0
2006-02-14,23.193,23.317,23.125,23.23,3177811,0
2006-02-15,23.239,23.381,23.001,23.343,3702076,0
2006-02-16,23.338,23.471,23.274,23.471,2855317,0
2006-02-17,23.453,23.509,23.338,23.467,3752516,0
2006-02-21,23.338,23.376,23.221,23.26,3199297,0
2006-02-22,23.197,23.545,23.132,23.369,3410637,0
2006-02-23,23.274,23.549,23.23,23.401,3449873,0
2006-02-24,23.467,23.552,23.338,23.389,3510587,0
2006-02-27,23.282,23.779,23.252,23.736,4030416,0
2006-02-28,23.682,23.87,23.317,23.33,4223544,0
2006-03-01,23.414,23.532,23.335,23.453,2630197,0
2006-03-02,23.361,23.44,23.167,23.343,2290424,0
2006-03-03,23.278,23.677,23.269,23.493,3197431,0
2006-03-06,23.435,23.545,23.177,23.252,2803239,0
2006-03-07,23.154,23.488,23.132,23.398,3493774,0
2006-03-08,23.445,24.221,23.431,24.213,8343167,0
2006-03-09,24.087,24.696,23.987,24.529,10177975,0
2006-03-10,24.623,24.835,24.472,24.718,5838841,0
2006-03-13,24.835,24.961,24.7,24.757,4574062,0
2006-03-14,24.547,24.554,24.158,24.259,10569362,0
2006-03-15,24.259,24.481,24.23,24.268,4788905,0
2006-03-16,24.28,24.443,24.112,24.259,6615540,0
2006-03-17,24.357,24.362,24.137,24.276,4663738,0
2006-03-20,24.384,24.446,24.326,24.41,3599092,0
2006-03-21,24.41,24.789,24.41,24.655,4849856,0
2006-03-22,24.362,24.876,24.362,24.844,3874424,0
2006-03-23,24.752,24.772,24.367,24.554,3973901,0
2006-03-24,24.538,24.757,24.421,24.752,4233117,0
2006-03-27,24.781,24.881,24.673,24.738,3008507,0
2006-03-28,24.835,24.835,24.451,24.497,5045318,0
2006-03-29,24.604,24.831,24.418,24.691,5472203,0
2006-03-30,24.586,25.011,24.492,24.957,5733516,0
2006-03-31,24.844,24.922,24.451,24.451,6136584,0
2006-04-03,24.623,25.024,24.543,24.763,5189168,0
2006-04-04,24.881,24.892,24.66,24.781,4161894,0
2006-04-05,24.835,24.906,24.718,24.826,3958260,0
2006-04-06,24.826,24.911,24.709,24.848,3090008,0
2006-04-07,24.848,24.885,24.609,24.643,3694141,0
2006-04-10,24.538,24.799,24.472,24.752,2589097,0
2006-04-11,24.643,24.718,24.326,24.434,4826511,0
2006-04-12,24.492,24.581,24.33,24.357,2969044,0
2006-04-13,24.149,24.287,24.071,24.237,3727766,0
2006-04-17,24.196,24.287,23.978,24.091,3420682,0
2006-04-18,24.099,24.33,24.066,24.296,3560333,0
2006-04-19,24.268,24.41,24.168,24.38,2830796,0
2006-04-20,24.242,24.6,24.237,24.384,4064276,0
2006-04-21,24.538,24.554,24.217,24.348,4011505,0
2006-04-24,24.446,24.807,24.421,24.554,4214670,0
2006-04-25,24.664,24.794,24.515,24.558,5069141,0
2006-04-26,24.858,25.38,24.835,25.243,8911567,0
2006-04-27,25.581,25.581,25.219,25.452,7483792,0
2006-04-28,25.286,25.385,25.092,25.317,7352317,0
2006-05-01,25.372,25.437,25.085,25.159,5084780,0
2006-05-02,25.243,25.559,25.219,25.428,5450951,0
2006-05-03,25.239,25.462,24.957,25.414,4742671,0
2006-05-04,25.308,25.695,25.308,25.603,4839348,0
2006-05-05,25.603,25.958,25.437,25.836,5202248,0
2006-05-08,25.756,26.121,25.756,26.041,5069141,0
2006-05-09,25.958,26.09,25.462,25.722,4603955,0
2006-05-10,25.651,25.677,25.437,25.475,4711141,0
2006-05-11,25.466,25.493,25.038,25.295,5568653,0
2006-05-12,25.322,25.514,25.272,25.368,6386458,0
2006-05-15,25.308,25.551,25.183,25.544,5520310,0
2006-05-16,25.787,26.077,25.669,25.95,9642505,0
2006-05-17,25.95,26.597,25.928,26.112,18515067,0
2006-05-18,25.822,26.036,25.621,25.733,11067942,0
2006-05-19,25.722,25.742,25.286,25.466,7984472,0
2006-05-22,25.471,25.853,25.466,25.69,5043688,0
2006-05-23,25.701,25.86,25.432,25.449,4856158,0
2006-05-24,25.488,25.719,25.346,25.603,8081384,0
2006-05-25,25.598,25.715,25.196,25.673,3403163,0
2006-05-26,25.733,26.065,25.695,26.007,3995385,0
2006-05-30,25.779,26.027,25.706,25.792,3965960,0
2006-05-31,25.792,25.903,25.701,25.841,4181508,0
2006-06-01,25.787,26.023,25.715,26.023,3376311,0
2006-06-02,26.121,26.121,25.567,25.787,4004729,0
2006-06-05,25.695,25.89,25.466,25.518,3961524,0
2006-06-06,25.522,25.806,25.484,25.783,4955410,0
2006-06-07,25.874,26.121,25.806,26.007,5929214,0
2006-06-08,25.95,26.165,25.832,26.153,8285251,0
2006-06-09,26.153,26.43,26.121,26.341,6917258,0
2006-06-12,26.378,26.687,26.249,26.258,7712176,0
2006-06-13,26.229,26.524,26.045,26.292,6285340,0
2006-06-14,26.249,26.309,25.585,25.844,8954534,0
2006-06-15,25.738,25.963,25.522,25.801,7886857,0
2006-06-16,25.865,26.238,25.841,25.99,8161487,0
2006-06-19,25.99,26.074,25.698,25.848,4607923,0
2006-06-20,25.836,25.972,25.731,25.765,5618155,0
2006-06-21,25.894,25.963,25.742,25.841,5566078,0
2006-06-22,25.865,25.865,25.628,25.822,3622916,0
2006-06-23,25.695,25.898,25.669,25.722,2695120,0
2006-06-26,25.719,25.881,25.664,25.783,4749676,0
2006-06-27,25.733,25.779,25.563,25.747,6785782,0
2006-06-28,25.651,25.685,25.033,25.41,6604800,0
2006-06-29,25.392,25.806,25.368,25.756,4678217,0
2006-06-30,25.822,25.832,25.585,25.651,5552773,0
2006-07-03,25.38,25.682,25.38,25.642,2228999,0
2006-07-05,25.616,25.664,25.227,25.595,5708065,0
2006-07-06,25.651,26.148,25.633,26.134,5191277,0
2006-07-07,26.019,26.207,26.019,26.07,3710018,0
2006-07-10,26.077,26.445,26.077,26.386,2384295,0
2006-07-11,26.336,26.445,26.212,26.396,2246752,0
2006-07-12,26.441,26.485,26.216,26.3,2892687,0
2006-07-13,26.095,26.538,26.074,26.378,3861341,0
2006-07-14,26.258,26.258,25.869,26.124,3616374,0
2006-07-17,26.099,26.254,26.007,26.07,4461975,0
2006-07-18,26.157,26.157,25.832,26.065,3907348,0
2006-07-19,26.165,26.769,26.102,26.665,4074089,0
2006-07-20,26.584,26.854,26.383,26.742,3659577,0
2006-07-21,26.957,27.048,26.517,26.58,4975959,0
2006-07-24,26.546,26.721,26.546,26.589,4155585,0
2006-07-25,26.249,26.314,25.698,25.972,8366282,0
2006-07-26,25.608,25.747,25.351,25.457,7260777,0
2006-07-27,25.501,25.585,25.11,25.23,6230460,0
2006-07-28,25.351,25.669,25.256,25.551,3934434,0
2006-07-31,25.444,25.664,25.36,25.401,4373228,0
2006-08-01,25.317,25.342,24.931,25.064,5102999,0
2006-08-02,24.97,25.364,24.858,25.265,5242411,0
2006-08-03,25.2,25.368,24.922,24.931,6247509,0
2006-08-04,24.965,25.092,24.84,25.024,5665328,0
2006-08-07,25.132,25.291,25.052,25.265,4919919,0
2006-08-08,25.317,25.419,25.115,25.227,5241015,0
2006-08-09,25.286,25.544,25.205,25.261,3873719,0
2006-08-10,25.313,25.731,25.277,25.603,4479949,0
2006-08-11,25.522,25.581,25.269,25.484,3679425,0
2006-08-14,25.715,25.769,25.514,25.548,3129246,0
2006-08-15,25.822,25.885,25.656,25.733,3505216,0
2006-08-16,25.651,25.731,25.511,25.595,4552579,0
2006-08-17,25.595,25.595,25.132,25.272,7181606,0
2006-08-18,25.3,25.392,25.196,25.265,2854377,0
2006-08-21,25.36,25.522,25.295,25.376,2951057,0
2006-08-22,25.437,25.498,25.155,25.219,3571304,0
2006-08-23,25.205,25.452,25.18,25.36,2557105,0
2006-08-24,25.388,25.457,25.295,25.334,2110139,0
2006-08-25,25.227,25.265,25.029,25.175,2459025,0
2006-08-28,25.243,25.295,25.17,25.219,3007576,0
2006-08-29,25.159,25.471,25.124,25.457,3866950,0
2006-08-30,25.392,25.608,25.317,25.544,3080436,0
2006-08-31,25.493,25.722,25.452,25.633,3222420,0
2006-09-01,25.832,26.003,25.685,25.972,3912024,0
2006-09-05,26.016,26.095,25.841,26.023,3710483,0
2006-09-06,25.972,26.296,25.903,26.261,4613295,0
2006-09-07,26.238,26.421,25.958,25.985,5711798,0
2006-09-08,26.062,26.216,25.932,26.019,3230124,0
2006-09-11,25.993,26.576,25.993,26.571,5871766,0
2006-09-12,26.593,26.76,26.524,26.679,5558376,0
2006-09-13,26.503,26.571,26.082,26.234,6818477,0
2006-09-14,26.036,26.489,25.94,26.455,4686622,0
2006-09-15,26.508,26.669,26.413,26.61,5466597,0
2006-09-18,26.7,26.7,26.45,26.517,2544258,0
2006-09-19,26.441,26.55,26.336,26.481,2130223,0
2006-09-20,26.463,26.642,26.358,26.485,2552431,0
2006-09-21,26.61,26.738,26.341,26.441,3510587,0
2006-09-22,26.421,26.524,26.292,26.378,3240163,0
2006-09-25,26.593,26.679,26.45,26.639,3903610,0
2006-09-26,26.616,26.936,26.571,26.705,5071941,0
2006-09-27,26.606,26.7,26.512,26.567,4950974,0
2006-09-28,26.593,26.804,26.494,26.794,3052645,0
2006-09-29,26.73,26.867,26.503,26.593,5058164,0
2006-10-02,26.679,26.76,26.441,26.726,3171510,0
2006-10-03,26.634,26.734,26.517,26.576,3615671,0
2006-10-04,26.508,26.769,26.463,26.721,7500836,0
2006-10-05,26.655,26.957,26.639,26.931,5181226,0
2006-10-06,26.85,26.976,26.726,26.826,3382381,0
2006-10-09,26.655,26.845,26.554,26.813,3151896,0
2006-10-10,26.826,26.872,26.589,26.655,3784750,0
2006-10-11,26.554,26.804,26.436,26.562,4348007,0
2006-10-12,26.634,26.634,26.186,26.328,6099224,0
2006-10-13,26.254,26.278,26.027,26.036,5420831,0
2006-10-16,25.865,25.894,25.69,25.731,8054997,0
2006-10-17,25.706,25.706,25.414,25.603,7179972,0
2006-10-18,25.695,25.998,25.669,25.874,5751030,0
2006-10-19,25.844,25.985,25.787,25.792,5940887,0
2006-10-20,25.822,26.062,25.769,26.011,7530732,0
2006-10-23,25.985,26.003,25.756,25.827,5392099,0
2006-10-24,25.756,25.985,25.695,25.894,5792598,0
2006-10-25,26.441,26.858,26.348,26.621,10016378,0
2006-10-26,26.892,26.973,26.554,26.884,7383143,0
2006-10-27,26.884,27.222,26.863,27.11,5867329,0
2006-10-30,27.072,27.354,27.051,27.32,4276085,0
2006-10-31,27.187,27.436,27.115,27.393,5762476,0
2006-11-01,27.5,27.504,27.256,27.411,3514326,0
2006-11-02,27.364,27.441,27.115,27.218,3893106,0
2006-11-03,27.218,27.393,27.115,27.266,3420445,0
2006-11-06,27.32,27.492,27.281,27.431,3922756,0
2006-11-07,27.492,27.835,27.428,27.835,5092958,0
2006-11-08,27.835,27.865,27.68,27.835,5933650,0
2006-11-09,27.918,27.918,27.633,27.856,3199771,0
2006-11-10,27.927,27.985,27.752,27.936,2502226,0
2006-11-13,27.885,27.927,27.693,27.778,3240163,0
2006-11-14,27.835,27.882,27.534,27.718,4853124,0
2006-11-15,27.629,27.727,27.444,27.543,5923843,0
2006-11-16,27.642,28.178,27.598,28.112,4543473,0
2006-11-17,28.036,28.265,27.957,28.265,4455194,0
2006-11-20,28.613,28.657,28.011,28.254,6676725,0
2006-11-21,28.201,28.725,28.201,28.618,6611811,0
2006-11-22,28.367,28.604,28.296,28.58,3748788,0
2006-11-24,28.39,28.485,28.048,28.25,2275706,0
2006-11-27,28.103,28.142,27.723,27.84,4981796,0
2006-11-28,28.082,28.082,27.625,27.869,3647200,0
2006-11-29,27.835,27.923,27.625,27.894,2925843,0
2006-11-30,27.985,28.036,27.76,27.856,3651641,0
2006-12-01,27.918,28.007,27.685,27.989,3677325,0
2006-12-04,28.048,28.367,28.044,28.367,3242735,0
2006-12-05,28.382,28.462,28.052,28.082,3637625,0
2006-12-06,28.087,28.227,28.052,28.205,3080905,0
2006-12-07,28.133,28.323,28.06,28.103,1916541,0
2006-12-08,28.112,28.133,27.856,28.091,2094251,0
2006-12-11,28.116,28.223,28.036,28.215,2462054,0
2006-12-12,28.254,28.258,28.056,28.128,3689003,0
2006-12-13,28.254,28.318,27.906,28.074,2870258,0
2006-12-14,28.168,28.27,28.044,28.133,3642066,0
2006-12-15,28.028,28.098,27.962,27.976,5104400,0
2006-12-18,27.873,28.007,27.84,27.915,2913695,0
2006-12-19,27.877,27.953,27.76,27.873,4785177,0
2006-12-20,27.915,28.025,27.86,27.906,4587845,0
2006-12-21,27.898,27.994,27.582,27.702,4515914,0
2006-12-22,27.629,27.747,27.475,27.659,2938918,0
2006-12-26,27.685,27.885,27.638,27.835,2232736,0
2006-12-27,27.941,27.971,27.727,27.851,2613383,0
2006-12-28,27.931,28.168,27.869,28.138,2103360,0
2006-12-29,28.142,28.209,27.894,27.936,2713562,0
2007-01-03,28.24,28.323,28.016,28.125,3642531,0
2007-01-04,28.028,28.245,27.84,28.161,3385184,0
2007-01-05,28.156,28.218,27.981,28.031,4079690,0
2007-01-08,27.989,28.196,27.894,28.138,4728423,0
2007-01-09,28.282,28.395,28.02,28.125,4698996,0
2007-01-10,28.069,28.358,28.007,28.278,3563361,0
2007-01-11,28.278,28.454,28.196,28.39,3238301,0
2007-01-12,28.386,28.7,28.245,28.621,3838222,0
2007-01-16,29.007,29.131,28.583,28.63,3388693,0
2007-01-17,28.524,28.674,28.358,28.498,6020053,0
2007-01-18,28.481,28.613,28.363,28.467,3094213,0
2007-01-19,28.498,28.625,28.367,28.625,3014111,0
2007-01-22,28.647,28.76,28.205,28.485,4202988,0
2007-01-23,28.38,28.494,28.227,28.398,3067823,0
2007-01-24,28.323,28.485,28.262,28.472,3619879,0
2007-01-25,28.305,28.407,28.187,28.262,6067462,0
2007-01-26,28.282,28.382,28.103,28.34,3787549,0
2007-01-29,28.349,28.717,28.349,28.566,7549640,0
2007-01-30,28.485,28.927,28.262,28.871,10075690,0
2007-01-31,28.995,29.358,28.866,29.247,7601721,0
2007-02-01,29.222,29.23,28.987,29.166,5861023,0
2007-02-02,29.076,29.166,28.905,29.007,5535019,0
2007-02-05,28.918,28.944,28.674,28.901,4230547,0
2007-02-06,28.792,29.004,28.608,28.687,5981989,0
2007-02-07,28.756,28.871,28.639,28.691,3814872,0
2007-02-08,28.756,28.848,28.592,28.704,3659109,0
2007-02-09,28.768,28.862,28.55,28.657,4103981,0
2007-02-12,28.765,28.819,28.634,28.652,3553184,0
2007-02-13,28.618,28.959,28.618,28.931,4319634,0
2007-02-14,28.91,29.107,28.841,29.076,4046259,0
2007-02-15,29.158,29.174,28.944,29.081,3577139,0
2007-02-16,29.406,29.491,29.184,29.445,4945599,0
2007-02-20,29.311,29.543,29.135,29.491,3886332,0
2007-02-21,29.363,29.428,29.323,29.332,2918836,0
2007-02-22,29.204,29.294,29.094,29.274,3500079,0
2007-02-23,29.2,29.307,29.007,29.261,3071559,0
2007-02-26,29.346,29.445,29.135,29.319,3306413,0
2007-02-27,29.283,29.547,28.583,28.837,10099743,0
2007-02-28,28.815,29.217,28.713,28.866,6927766,0
2007-03-01,28.416,28.792,28.209,28.661,5664029,0
2007-03-02,28.634,28.717,28.481,28.542,5711098,0
2007-03-05,28.434,28.72,28.372,28.521,5210445,0
2007-03-06,28.608,28.691,28.39,28.516,5341430,0
2007-03-07,28.529,28.529,28.209,28.209,6134953,0
2007-03-08,28.178,28.39,28.138,28.363,4191550,0
2007-03-09,28.363,28.587,28.305,28.533,3810438,0
2007-03-12,28.533,28.601,28.403,28.521,3170109,0
2007-03-13,28.441,28.494,28.165,28.209,5005149,0
2007-03-14,28.262,28.327,27.778,27.976,7526986,0
2007-03-15,27.997,28.098,27.844,27.945,5098799,0
2007-03-16,28.016,28.036,27.77,27.877,5631466,0
2007-03-19,27.885,28.182,27.86,27.997,3788484,0
2007-03-20,27.962,28.223,27.941,28.182,3901277,0
2007-03-21,28.231,28.634,28.056,28.608,3630359,0
2007-03-22,28.982,28.982,28.245,28.713,3927901,0
2007-03-23,28.691,28.768,28.583,28.743,3227789,0
2007-03-26,28.771,28.771,28.375,28.665,3208873,0
2007-03-27,28.571,28.601,28.375,28.462,3185289,0
2007-03-28,28.407,28.683,28.296,28.639,4537168,0
2007-03-29,28.713,28.725,28.507,28.621,4327928,0
2007-03-30,28.657,28.852,28.38,28.601,4097670,0
2007-04-02,28.566,28.7,28.25,28.287,5381830,0
2007-04-03,28.454,28.507,28.227,28.27,4533428,0
2007-04-04,28.358,28.39,28.265,28.34,3246356,0
2007-04-05,28.367,28.554,28.282,28.533,2774945,0
2007-04-09,28.542,28.583,28.437,28.566,3894500,0
2007-04-10,28.542,28.652,28.161,28.25,5407455,0
2007-04-11,28.178,28.218,28.011,28.215,4510310,0
2007-04-12,28.156,28.412,28.052,28.407,3508802,0
2007-04-13,28.386,28.521,28.336,28.437,4223077,0
2007-04-16,28.421,28.476,28.25,28.349,5264152,0
2007-04-17,28.309,28.583,28.254,28.55,4299441,0
2007-04-18,28.691,28.914,28.454,28.58,3615320,0
2007-04-19,28.944,28.944,28.476,28.691,4935150,0
2007-04-20,28.575,28.819,28.507,28.815,4383477,0
2007-04-23,28.862,28.862,28.647,28.717,2653082,0
2007-04-24,29.076,29.179,28.608,29.086,6282535,0
2007-04-25,29.376,29.543,28.725,28.88,7684251,0
2007-04-26,28.771,28.852,28.481,28.503,9076024,0
2007-04-27,28.437,28.792,28.398,28.708,5904715,0
2007-04-30,28.905,29.024,28.775,29.007,7322835,0
2007-05-01,29.055,29.166,28.775,29.162,5617017,0
2007-05-02,29.226,29.442,29.007,29.12,5513419,0
2007-05-03,29.131,29.171,28.746,28.888,7000997,0
2007-05-04,28.905,29.2,28.792,29.184,6492587,0
2007-05-07,29.086,29.204,28.845,28.871,7284127,0
2007-05-08,28.797,29.055,28.76,28.905,5394440,0
2007-05-09,28.862,29.12,28.704,29.05,3848962,0
2007-05-10,29.033,29.059,28.743,28.743,5315276,0
2007-05-11,28.823,28.871,28.542,28.674,4453400,0
2007-05-14,28.696,28.7,28.318,28.353,7237033,0
2007-05-15,28.434,28.634,28.375,28.407,5563041,0
2007-05-16,28.454,28.914,28.403,28.914,5806434,0
2007-05-17,29,29.024,28.691,28.866,4635478,0
2007-05-18,28.901,28.905,28.691,28.819,4153743,0
2007-05-21,28.828,28.828,28.489,28.704,5882507,0
2007-05-22,28.704,28.72,28.537,28.669,3646736,0
2007-05-23,28.678,28.743,28.372,28.618,6754873,0
2007-05-24,28.683,28.696,28.425,28.45,5589899,0
2007-05-25,28.571,28.691,28.485,28.507,4394478,0
2007-05-29,28.454,28.691,28.412,28.618,3634823,0
2007-05-30,28.511,28.657,28.425,28.657,7024128,0
2007-05-31,28.657,28.746,28.481,28.674,6967001,0
2007-06-01,28.669,28.876,28.608,28.866,4373504,0
2007-06-04,28.734,28.852,28.634,28.806,3562934,0
2007-06-05,28.896,28.927,28.625,28.647,5422805,0
2007-06-06,28.542,28.713,28.39,28.437,5092498,0
2007-06-07,28.372,28.472,28.262,28.353,5848049,0
2007-06-08,28.358,28.592,28.223,28.558,5087540,0
2007-06-11,28.485,28.819,28.416,28.784,4887687,0
2007-06-12,28.687,28.936,28.621,28.901,6612034,0
2007-06-13,28.973,29.028,28.575,28.888,11453960,0
2007-06-14,28.806,28.871,28.554,28.625,5698488,0
2007-06-15,28.687,28.784,28.425,28.533,7239055,0
2007-06-18,28.571,28.601,28.313,28.425,3760994,0
2007-06-19,28.34,28.34,28.074,28.142,4462677,0
2007-06-20,28.558,28.708,28.434,28.434,8881704,0
2007-06-21,28.39,28.521,28.187,28.382,6875693,0
2007-06-22,28.254,28.278,27.86,27.949,10407998,0
2007-06-25,27.994,28.287,27.967,28.011,5646694,0
2007-06-26,28.065,28.069,27.652,27.685,9266704,0
2007-06-27,27.693,27.791,27.582,27.593,6807647,0
2007-06-28,27.55,28.041,27.475,27.989,6470311,0
2007-06-29,27.994,28.165,27.602,27.77,5378729,0
2007-07-02,27.927,28.074,27.773,27.898,4267227,0
2007-07-03,28.007,28.142,27.957,28.082,4553980,0
2007-07-05,28.262,28.323,28.133,28.282,5229896,0
2007-07-06,28.282,28.291,28.052,28.265,3853451,0
2007-07-09,28.305,28.398,28.227,28.353,5393272,0
2007-07-10,28.245,28.372,28.125,28.165,6294838,0
2007-07-11,28.048,28.687,28.048,28.642,5252693,0
2007-07-12,28.691,29.278,28.642,29.265,6467486,0
2007-07-13,29.111,29.442,29.089,29.311,6529140,0
2007-07-16,29.311,29.346,29.131,29.2,5704586,0
2007-07-17,29.355,29.442,29.148,29.148,6052745,0
2007-07-18,29.02,29.174,28.837,29.012,7327473,0
2007-07-19,29.055,29.376,28.995,29.332,5261794,0
2007-07-20,29.278,29.437,28.936,28.982,7342509,0
2007-07-23,29.081,29.535,29.038,29.41,5645012,0
2007-07-24,29.27,29.701,29.107,29.226,8858170,0
2007-07-25,29.847,30.045,29.174,29.829,12567419,0
2007-07-26,29.481,29.928,29.337,29.457,14901531,0
2007-07-27,29.491,29.671,29.213,29.311,9818616,0
2007-07-30,29.5,30.045,28.768,28.862,7863329,0
2007-07-31,29.437,29.437,28.258,28.262,10630228,0
2007-08-01,28.587,28.927,28.327,28.815,8365283,0
2007-08-02,29.123,29.158,28.533,28.797,7926586,0
2007-08-03,29.076,29.076,28.318,28.349,9307630,0
2007-08-06,28.462,29.062,28.437,29.055,6236724,0
2007-08-07,29.148,29.604,28.665,29.465,8742184,0
2007-08-08,29.415,29.803,28.914,29.274,6469361,0
2007-08-09,28.55,29.055,28.462,28.476,9693715,0
2007-08-10,28.218,28.841,28.128,28.669,8265312,0
2007-08-13,28.819,28.819,28.074,28.39,7023746,0
2007-08-14,28.305,28.375,27.997,28.112,5170465,0
2007-08-15,27.967,28.43,27.718,27.796,7517166,0
2007-08-16,27.642,28.103,27.299,28.025,12062571,0
2007-08-17,28.386,28.852,27.752,28.848,7799197,0
2007-08-20,28.746,29.062,28.282,28.521,5916614,0
2007-08-21,28.296,28.521,28.06,28.425,4006337,0
2007-08-22,28.708,28.717,28.305,28.601,3830752,0
2007-08-23,28.819,28.819,28.403,28.554,3623848,0
2007-08-24,28.652,28.905,28.481,28.888,2683201,0
2007-08-27,28.779,28.857,28.327,28.363,3222742,0
2007-08-28,28.301,28.367,27.976,27.981,8926744,0
2007-08-29,28.069,28.485,28.052,28.467,3699742,0
2007-08-30,28.196,28.353,28.107,28.231,3516897,0
2007-08-31,28.382,28.592,28.192,28.398,3990014,0
2007-09-04,28.372,28.43,28.028,28.215,4120091,0
2007-09-05,28.048,28.245,27.835,27.994,4880681,0
2007-09-06,27.865,28.318,27.865,28.262,2867227,0
2007-09-07,28.262,28.363,27.923,28.02,5514707,0
2007-09-10,27.967,28.713,27.962,28.558,7541010,0
2007-09-11,28.642,28.973,28.441,28.823,5436707,0
2007-09-12,28.784,29.286,28.601,29.184,5394440,0
2007-09-13,29.294,29.591,28.806,28.947,6462115,0
2007-09-14,28.857,29.222,28.806,29.131,5100195,0
2007-09-17,28.931,29.406,28.923,29.222,5249419,0
2007-09-18,29.29,29.723,29.226,29.595,5955130,0
2007-09-19,29.743,29.996,29.332,29.928,6058274,0
2007-09-20,29.895,30.177,29.861,29.933,4188687,0
2007-09-21,30.18,30.18,29.847,29.911,5982690,0
2007-09-24,29.784,29.95,29.595,29.834,5573604,0
2007-09-25,29.752,30.365,29.653,30.275,7340640,0
2007-09-26,30.404,30.782,30.255,30.669,5851915,0
2007-09-27,30.681,30.796,30.462,30.651,5157644,0
2007-09-28,30.575,30.615,30.365,30.541,4417087,0
2007-10-01,30.704,30.754,30.459,30.642,8424198,0
2007-10-02,30.75,31,30.561,30.967,4639681,0
2007-10-03,30.81,30.899,30.485,30.566,4301540,0
2007-10-04,30.566,31.045,30.566,30.713,4871576,0
2007-10-05,30.745,30.967,30.592,30.888,5565372,0
2007-10-08,30.908,31.004,30.799,30.831,4605588,0
2007-10-09,30.962,31.26,30.836,31.201,6286737,0
2007-10-10,31.201,31.304,30.831,31.164,9174750,0
2007-10-11,31.281,31.551,31.164,31.52,11011658,0
2007-10-12,31.473,31.9,31.325,31.833,6270021,0
2007-10-15,31.881,31.912,31.395,31.544,5831598,0
2007-10-16,31.535,31.584,31.187,31.383,5231906,0
2007-10-17,31.408,31.515,31.119,31.196,5674436,0
2007-10-18,31.124,31.26,30.967,31.201,3917856,0
2007-10-19,31.071,31.343,30.763,30.763,6092915,0
2007-10-22,30.533,31.21,30.519,31.172,4282856,0
2007-10-23,31.273,31.439,31.049,31.352,4660701,0
2007-10-24,31.124,31.606,31.101,31.57,7533297,0
2007-10-25,31.619,31.64,31.343,31.555,6204537,0
2007-10-26,31.804,31.874,31.383,31.667,4381634,0
2007-10-29,31.695,31.987,31.522,31.8,5999735,0
2007-10-30,31.69,32.71,31.391,32.229,14150011,0
2007-10-31,32.279,32.658,32.009,32.658,7669445,0
2007-11-01,32.386,32.536,31.87,31.912,6966279,0
2007-11-02,32.478,32.597,31.624,31.995,7335965,0
2007-11-05,32.013,32.418,31.719,32.277,6331183,0
2007-11-06,32.304,32.482,32.138,32.338,5548971,0
2007-11-07,32.308,32.54,31.881,32.255,7783542,0
2007-11-08,32.576,32.576,31.89,32.553,8242061,0
2007-11-09,32.3,33.015,32.138,32.764,8037011,0
2007-11-12,32.764,33.221,32.623,32.878,8050167,0
2007-11-13,33.089,33.229,32.523,33.188,6439956,0
2007-11-14,33.401,33.838,32.995,33.452,9501919,0
2007-11-15,33.388,33.684,33.229,33.359,5567788,0
2007-11-16,33.539,33.851,33.359,33.744,8260808,0
2007-11-19,33.768,33.768,33.105,33.183,9428472,0
2007-11-20,33.17,34.001,33.17,33.773,11173939,0
2007-11-21,33.522,34.227,33.372,33.413,9367825,0
2007-11-23,33.568,33.94,33.568,33.829,3166941,0
2007-11-26,33.829,34.138,33.496,33.496,6437023,0
2007-11-27,33.702,33.957,33.499,33.893,7525901,0
2007-11-28,33.79,34.259,32.636,34.145,8901342,0
2007-11-29,34.259,34.333,33.829,34.32,5897655,0
2007-11-30,34.684,34.684,33.974,34.292,14350276,0
2007-12-03,34.259,34.507,33.978,34.28,6910301,0
2007-12-04,34.142,34.313,33.697,33.846,11329888,0
2007-12-05,34.18,34.254,33.829,33.925,7272421,0
2007-12-06,33.912,34.133,33.825,34.035,5512501,0
2007-12-07,34.149,34.373,34.124,34.175,4901697,0
2007-12-10,34.201,34.305,33.768,33.768,5376267,0
2007-12-11,33.753,34.088,33.593,33.851,6859118,0
2007-12-12,34.364,34.39,33.816,34.171,6467578,0
2007-12-13,34.074,34.574,34.056,34.426,4663082,0
2007-12-14,34.403,34.803,34.3,34.53,5985156,0
2007-12-17,34.452,34.644,33.804,33.855,7395965,0
2007-12-18,34.031,34.031,33.281,33.316,7781776,0
2007-12-19,33.484,33.486,33.183,33.384,6566573,0
2007-12-20,33.384,33.619,33.384,33.56,3786958,0
2007-12-21,33.597,34.004,33.539,33.714,6476726,0
2007-12-24,33.829,33.965,33.522,33.597,1845832,0
2007-12-26,33.401,33.907,33.401,33.825,2051606,0
2007-12-27,33.684,33.937,33.548,33.619,2503158,0
2007-12-28,33.484,33.868,33.484,33.719,2144581,0
2007-12-31,33.584,33.889,33.379,33.384,2700019,0
2008-01-02,33.401,33.551,32.913,33.119,4847748,0
2008-01-03,33.161,33.628,33.119,33.354,3824735,0
2008-01-04,33.141,33.937,33.141,33.735,7829916,0
2008-01-07,33.92,34.305,33.92,34.246,7101728,0
2008-01-08,34.259,34.944,33.94,34.249,10058198,0
2008-01-09,34.193,35.106,34.193,34.676,8989096,0
2008-01-10,34.484,34.958,34.484,34.644,6272909,0
2008-01-11,34.394,34.457,33.907,34.004,10306303,0
2008-01-14,34.232,34.3,33.97,33.988,5566219,0
2008-01-15,33.633,34.28,33.543,33.675,9346858,0
2008-01-16,33.496,34.232,33.496,33.707,8168443,0
2008-01-17,33.735,33.949,33.032,33.097,9814333,0
2008-01-18,33.254,33.351,32.4,32.974,15529433,0
2008-01-22,31.316,32.773,30.831,32.097,14590432,0
2008-01-23,31.356,32.338,31.263,32.279,12030057,0
2008-01-24,32.333,32.486,31.833,31.886,8927346,0
2008-01-25,32.167,32.325,31.457,31.58,8757440,0
2008-01-28,31.311,31.978,31.311,31.825,6670901,0
2008-01-29,31.987,32.11,31.589,31.706,5593368,0
2008-01-30,31.811,32.11,31.268,31.473,6965600,0
2008-01-31,32.066,33.063,31.741,32.761,13868914,0
2008-02-01,32.918,32.939,32.18,32.295,9428507,0
2008-02-04,32.304,32.496,31.904,31.978,6276991,0
2008-02-05,32.12,32.211,31.637,32.062,9229512,0
2008-02-06,32.277,32.486,31.82,31.886,6041017,0
2008-02-07,31.755,32.456,31.755,32.382,7872914,0
2008-02-08,32.273,32.347,31.787,31.825,5012048,0
2008-02-11,31.881,32.382,31.829,32.378,4859153,0
2008-02-12,32.509,32.852,32.273,32.852,5441825,0
2008-02-13,33.037,33.037,32.662,33.019,6206196,0
2008-02-14,33.141,33.183,32.597,32.636,5055625,0
2008-02-15,32.576,32.71,32.17,32.255,6069719,0
2008-02-19,32.557,32.623,31.922,32.084,6406066,0
2008-02-20,31.87,32.557,31.842,32.553,6422114,0
2008-02-21,32.602,32.643,32.167,32.189,4809344,0
2008-02-22,32.259,32.715,32.22,32.623,4850427,0
2008-02-25,32.703,33.037,32.597,33.028,4496803,0
2008-02-26,32.819,33.105,32.619,32.965,6083816,0
2008-02-27,32.83,33.272,32.83,33.178,6302190,0
2008-02-28,33.006,33.259,32.934,33.067,5243440,0
2008-02-29,32.769,33.225,32.544,32.585,4564838,0
2008-03-03,32.611,32.913,32.54,32.904,3826145,0
2008-03-04,32.544,33.011,32.544,32.948,6967785,0
2008-03-05,33.174,33.174,32.496,32.815,5414421,0
2008-03-06,32.72,32.803,32.386,32.418,7254167,0
2008-03-07,32.308,32.452,31.926,32.071,6277686,0
2008-03-10,32.037,32.54,32.037,32.198,6555202,0
2008-03-11,32.58,32.728,32.203,32.724,5974647,0
2008-03-12,32.847,33.019,32.676,32.728,4155535,0
2008-03-13,32.343,33.174,32.343,33.023,6217177,0
2008-03-14,33.272,33.272,32.304,32.662,8908647,0
2008-03-17,31.958,32.995,31.958,32.826,8175180,0
2008-03-18,32.998,33.243,32.72,33.234,6314436,0
2008-03-19,33.443,33.539,33.092,33.092,5818067,0
2008-03-20,33.136,33.254,32.908,33.188,6623815,0
2008-03-24,33.254,33.363,33.028,33.239,4888718,0
2008-03-25,33.316,33.584,33.019,33.439,5420420,0
2008-03-26,33.43,33.486,33.105,33.212,4975910,0
2008-03-27,33.351,33.43,33.07,33.272,5328575,0
2008-03-28,33.509,33.614,33.359,33.452,4166182,0
2008-03-31,33.375,33.474,32.99,33.363,5657724,0
2008-04-01,33.531,33.602,33.246,33.568,6656425,0
2008-04-02,33.543,33.722,33.272,33.299,7532659,0
2008-04-03,33.299,33.461,33.221,33.359,4566994,0
2008-04-04,33.346,34.001,33.299,33.781,6269421,0
2008-04-07,33.962,33.962,33.308,33.551,6035439,0
2008-04-08,33.404,33.65,33.337,33.572,3945154,0
2008-04-09,33.614,33.807,33.443,33.675,4316573,0
2008-04-10,33.61,33.94,33.563,33.714,5938727,0
2008-04-11,33.714,33.825,33.341,33.401,4428640,0
2008-04-14,33.401,33.663,33.375,33.58,3814473,0
2008-04-15,33.663,33.67,33.276,33.535,4367745,0
2008-04-16,33.753,33.753,33.422,33.526,7003947,0
2008-04-17,33.539,33.68,33.246,33.272,5062564,0
2008-04-18,33.76,33.76,33.058,33.15,7828168,0
2008-04-21,33.136,33.264,33.079,33.17,5970313,0
2008-04-22,33.092,33.105,32.544,32.776,5085817,0
2008-04-23,32.965,32.965,32.527,32.72,5251078,0
2008-04-24,32.698,33.037,32.478,32.72,6466603,0
2008-04-25,32.979,32.979,32.478,32.59,6050731,0
2008-04-28,32.527,32.764,32.478,32.557,7208768,0
2008-04-29,32.544,33.006,32.452,32.452,6936941,0
2008-04-30,31.531,31.773,30.149,30.275,29205490,0
2008-05-01,30.782,31.356,30.549,31.159,17299447,0
2008-05-02,31.391,31.667,31.045,31.551,14379208,0
2008-05-05,31.567,31.567,31.276,31.36,6196489,0
2008-05-06,31.286,31.501,31.079,31.418,6182444,0
2008-05-07,31.286,31.478,30.921,30.929,4756342,0
2008-05-08,30.866,31,30.558,30.699,8721673,0
2008-05-09,30.519,30.672,30.443,30.493,8759211,0
2008-05-12,30.51,30.656,30.295,30.357,7363299,0
2008-05-13,30.426,30.611,30.278,30.321,10887547,0
2008-05-14,30.4,30.732,30.321,30.66,9727105,0
2008-05-15,30.736,30.962,30.519,30.962,10546741,0
2008-05-16,31.004,31.196,30.831,31.045,7811446,0
2008-05-19,31.045,31.154,30.777,30.866,9916143,0
2008-05-20,30.777,31.092,30.638,30.736,8515266,0
2008-05-21,30.736,31.084,30.566,30.631,12402083,0
2008-05-22,30.615,30.929,30.466,30.894,10241510,0
2008-05-23,30.782,31.032,30.72,30.891,5937047,0
2008-05-27,30.925,31.21,30.891,31.025,7818353,0
2008-05-28,31.145,31.251,30.953,31.196,6213911,0
2008-05-29,31.201,31.52,31.045,31.473,5910104,0
2008-05-30,31.506,31.904,31.418,31.842,14945461,0
2008-06-02,31.69,31.808,31.129,31.33,9284924,0
2008-06-03,31.375,31.637,31.255,31.408,9560242,0
2008-06-04,31.375,31.936,31.176,31.9,7922517,0
2008-06-05,31.999,32.184,31.654,32.134,10127848,0
2008-06-06,31.931,31.931,31.101,31.129,8716710,0
2008-06-09,31.255,31.276,30.943,31.215,5916546,0
2008-06-10,31.215,32.115,30.957,31.829,7858999,0
2008-06-11,31.69,31.926,31.496,31.602,5956147,0
2008-06-12,31.602,31.87,31.286,31.408,5405561,0
2008-06-13,31.448,31.501,30.921,31.386,5731845,0
2008-06-16,31.247,31.263,30.831,31.191,4989060,0
2008-06-17,31.286,31.33,30.967,31,5460325,0
2008-06-18,30.844,31.215,30.638,30.709,5750348,0
2008-06-19,30.635,30.899,30.501,30.642,8095236,0
2008-06-20,30.615,30.615,29.608,29.807,12618809,0
2008-06-23,29.881,29.881,29.423,29.478,10759327,0
2008-06-24,29.376,29.474,29.213,29.307,10894418,0
2008-06-25,29.358,30.032,29.235,29.838,8472280,0
2008-06-26,29.551,30.009,29.406,29.636,10269538,0
2008-06-27,29.613,29.799,29.123,29.209,7960926,0
2008-06-30,29.311,30.117,29.209,29.591,9595394,0
2008-07-01,29.303,29.723,29.126,29.719,7178700,0
2008-07-02,29.842,29.856,29.505,29.559,6352070,0
2008-07-03,29.748,30.219,29.653,30.125,4460650,0
2008-07-07,30.195,30.505,29.393,29.787,10109485,0
2008-07-08,29.803,30.009,29.653,29.923,8558791,0
2008-07-09,30.005,30.381,29.799,30.107,5710982,0
2008-07-10,30.142,30.309,29.671,29.919,6074291,0
2008-07-11,29.658,29.904,29.383,29.629,6494783,0
2008-07-14,29.685,29.996,29.342,29.53,6306834,0
2008-07-15,28.848,29.899,28.353,29.577,21941101,0
2008-07-16,29.555,29.762,29.283,29.613,10189278,0
2008-07-17,29.69,30.005,29.12,29.847,8298952,0
2008-07-18,29.911,29.911,29.418,29.478,7468872,0
2008-07-21,29.423,29.555,29.187,29.371,4078548,0
2008-07-22,29.257,30.045,29.217,30.014,7639008,0
2008-07-23,30.133,30.233,29.933,30.022,6763543,0
2008-07-24,29.911,30.195,29.766,29.971,6172051,0
2008-07-25,30.099,30.309,29.522,29.632,6071870,0
2008-07-28,29.68,29.834,29.358,29.358,5225331,0
2008-07-29,30.489,31.962,30.489,31.751,16000289,0
2008-07-30,31.987,32.259,31.732,32.102,10365992,0
2008-07-31,31.944,32.189,31.598,31.804,7834210,0
2008-08-01,31.974,32.062,31.594,31.878,7130672,0
2008-08-04,31.9,32.242,31.782,32.08,6770372,0
2008-08-05,32.167,32.627,32.115,32.475,10745759,0
2008-08-06,32.421,32.646,31.847,32.597,7722470,0
2008-08-07,32.619,32.761,32.198,32.444,7097899,0
2008-08-08,32.452,33.65,32.175,33.517,10898797,0
2008-08-11,33.486,33.551,33.067,33.337,6778514,0
2008-08-12,33.188,33.584,33.124,33.375,4775369,0
2008-08-13,33.439,33.58,32.847,33.136,4284988,0
2008-08-14,32.857,33.351,32.781,33.191,5287041,0
2008-08-15,33.312,33.812,32.979,33.58,6762371,0
2008-08-18,33.588,33.619,33.023,33.295,5691867,0
2008-08-19,33.221,33.568,32.995,33.115,5447627,0
2008-08-20,33.041,33.188,32.585,32.756,7926614,0
2008-08-21,32.65,32.724,32.4,32.653,4937142,0
2008-08-22,32.72,33.131,32.694,33.084,3690640,0
2008-08-25,32.891,33.063,32.47,32.536,3578661,0
2008-08-26,32.585,32.672,32.246,32.482,3901960,0
2008-08-27,32.409,32.689,32.229,32.643,2778165,0
2008-08-28,32.773,32.974,32.478,32.891,3735459,0
2008-08-29,32.764,33.011,32.557,32.557,3585534,0
2008-09-02,32.794,33.221,32.707,32.852,4766136,0
2008-09-03,32.576,33.195,32.576,32.998,6898916,0
2008-09-04,32.908,33.264,32.672,32.737,7684387,0
2008-09-05,32.747,33.063,32.47,33.003,7124728,0
2008-09-08,33.221,33.996,33.105,33.937,9166025,0
2008-09-09,33.988,34.065,33.645,33.654,8396180,0
2008-09-10,33.748,34.031,33.43,33.486,7300693,0
2008-09-11,33.333,34.051,33.079,34.051,8866855,0
2008-09-12,33.804,34.254,33.804,34.254,8049958,0
2008-09-15,33.384,34.469,33.384,33.479,10030687,0
2008-09-16,33.115,33.834,33.067,33.614,11378442,0
2008-09-17,33.128,33.435,32.553,32.698,12074470,0
2008-09-18,32.819,33.246,31.918,32.922,14448974,0
2008-09-19,32.998,33.461,32.066,32.421,13294777,0
2008-09-22,32.142,32.54,31.363,31.473,5978859,0
2008-09-23,31.471,32.162,31.273,31.54,7087077,0
2008-09-24,31.702,32.12,31.208,32.037,5774463,0
2008-09-25,32.277,32.794,32.088,32.544,7453098,0
2008-09-26,32.22,33.115,32.22,32.998,6394823,0
2008-09-29,32.715,33.254,31.769,31.974,10299900,0
2008-09-30,32.189,32.36,31.751,32.269,8988247,0
2008-10-01,32.084,32.703,32.066,32.681,5729297,0
2008-10-02,32.544,33.174,31.978,32.87,12475558,0
2008-10-03,33.246,33.246,32.277,32.329,9476497,0
2008-10-06,31.881,32.208,30.451,31.101,13128666,0
2008-10-07,31.64,31.79,30.575,30.681,13598641,0
2008-10-08,29.693,30.549,28.977,29.059,19830867,0
2008-10-09,29.153,29.252,27.205,27.205,12851852,0
2008-10-10,26.207,27.496,24.586,26.016,23588475,0
2008-10-13,26.872,28.819,26.63,28.746,12992232,0
2008-10-14,29.442,29.547,26.823,27.406,15757733,0
2008-10-15,26.953,27.085,25.695,25.936,10942317,0
2008-10-16,26.107,26.976,25.033,26.809,14259813,0
2008-10-17,25.958,27.55,25.958,26.63,9322308,0
2008-10-20,27.244,27.668,26.692,27.668,7703689,0
2008-10-21,27.294,27.826,26.769,26.926,6230227,0
2008-10-22,26.421,26.646,24.763,25.187,12431370,0
2008-10-23,25.322,25.779,23.924,24.961,12989348,0
2008-10-24,23.556,24.655,23.386,23.955,9477846,0
2008-10-27,23.518,24.581,23.278,23.453,8828699,0
2008-10-28,23.862,25.742,23.779,25.66,14549984,0
2008-10-29,25.792,27.048,25.376,25.695,14159556,0
2008-10-30,27.411,28.048,26.794,27.504,15071417,0
2008-10-31,27.419,28.674,26.481,26.876,16799996,0
2008-11-03,27.655,27.655,27.043,27.205,8951271,0
2008-11-04,27.894,28.485,27.564,28.327,8442352,0
2008-11-05,28.028,28.205,27.056,27.281,9227561,0
2008-11-06,27.09,27.638,26.143,26.378,10320920,0
2008-11-07,26.606,26.984,26.324,26.984,7446802,0
2008-11-10,27.492,27.638,26.769,27.214,5581718,0
2008-11-11,27.063,27.466,26.157,26.512,8205927,0
2008-11-12,26.019,26.224,25.437,25.484,8215108,0
2008-11-13,25.677,27.277,25.097,27.277,10354776,0
2008-11-14,26.705,27.835,26.455,26.576,9728637,0
2008-11-17,26.296,27.59,26.296,26.584,8103718,0
2008-11-18,26.584,27.488,26.121,27.428,11251923,0
2008-11-19,27.406,27.927,26.973,26.973,11631060,0
2008-11-20,26.687,27.457,25.71,25.906,14490600,0
2008-11-21,26.463,26.976,25.372,26.826,15385361,0
2008-11-24,26.901,27.805,26.692,27.359,12195024,0
2008-11-25,27.466,27.918,26.436,26.867,10906846,0
2008-11-26,26.378,27.218,26.121,27.187,7574826,0
2008-11-28,27.115,27.971,27.115,27.865,4309186,0
2008-12-01,27.227,27.457,26.241,26.305,8326839,0
2008-12-02,26.746,26.887,25.879,26.826,8405709,0
2008-12-03,26.292,27.299,25.806,27.253,7345847,0
2008-12-04,26.994,27.281,26.112,26.445,7264678,0
2008-12-05,26.065,27.082,25.664,26.98,9268326,0
2008-12-08,27.406,27.564,26.027,26.283,10013429,0
2008-12-09,26.177,26.621,25.567,25.685,9109116,0
2008-12-10,25.963,26.007,25.064,25.339,8412932,0
2008-12-11,25.432,25.69,24.803,25.076,10385303,0
2008-12-12,24.463,25.452,24.463,25.36,8215547,0
2008-12-15,25.551,25.733,25.016,25.437,6971143,0
2008-12-16,25.44,26.854,25.414,26.813,11045402,0
2008-12-17,26.485,26.914,26.374,26.626,7710380,0
2008-12-18,26.85,27.835,26.773,27.371,12248361,0
2008-12-19,27.765,28.12,27.411,27.835,13233937,0
2008-12-22,28.087,28.39,27.732,28.323,8091566,0
2008-12-23,28.407,28.678,28.028,28.201,9189168,0
2008-12-24,28.412,29.007,28.262,28.954,3873266,0
2008-12-26,29.05,29.274,28.771,29.162,6426446,0
2008-12-29,29.111,29.196,28.407,28.857,7063295,0
2008-12-30,29.111,29.406,28.862,29.126,6842587,0
2008-12-31,29.135,29.5,29,29.351,8684082,0
2009-01-02,29.319,29.851,28.99,29.685,7111414,0
2009-01-05,29.586,29.649,28.923,29.131,8361053,0
2009-01-06,29.126,29.445,28.398,28.476,10719658,0
2009-01-07,28.201,28.459,28.082,28.227,7378221,0
2009-01-08,28.165,28.353,27.747,28.065,8450912,0
2009-01-09,27.997,28.254,27.727,27.791,8102947,0
2009-01-12,27.911,28.205,27.747,28.087,7313944,0
2009-01-13,28.112,28.291,27.402,27.598,9302374,0
2009-01-14,27.457,27.513,26.634,26.901,8182238,0
2009-01-15,26.867,27.085,26.409,27.003,7711345,0
2009-01-16,27.286,27.354,26.738,27.209,10066917,0
2009-01-20,27.174,27.539,26.765,26.79,9685238,0
2009-01-21,26.98,27.222,26.533,27.16,7994316,0
2009-01-22,26.786,26.973,26.266,26.794,9109259,0
2009-01-23,26.503,26.61,25.95,26.341,6565853,0
2009-01-26,26.413,26.687,26.195,26.455,5737835,0
2009-01-27,26.543,26.936,26.529,26.642,7161191,0
2009-01-28,26.818,27.55,26.63,27.341,9368143,0
2009-01-29,27.62,28.691,27.59,27.927,11980315,0
2009-01-30,28.065,28.245,27.702,27.851,11251950,0
2009-02-02,27.629,27.918,27.152,27.55,7657675,0
2009-02-03,27.68,28.372,27.534,28.161,8410871,0
2009-02-04,28.296,28.639,27.29,27.431,10498561,0
2009-02-05,27.316,27.736,26.949,27.587,9555876,0
2009-02-06,27.659,28.223,27.587,28.116,6204301,0
2009-02-09,28.016,28.258,27.244,27.471,8688035,0
2009-02-10,27.376,27.689,26.63,26.823,7977163,0
2009-02-11,26.984,27.094,26.665,26.936,4953222,0
2009-02-12,26.845,27.11,26.418,27.11,5113144,0
2009-02-13,27.077,27.475,26.917,27.034,5853953,0
2009-02-17,26.721,26.755,25.95,26.165,7309768,0
2009-02-18,26.345,26.441,25.906,26.074,5867446,0
2009-02-19,26.241,26.436,25.89,26.003,5641633,0
2009-02-20,25.738,26.011,25.368,25.471,10783705,0
2009-02-23,25.484,25.731,24.987,25.006,7864892,0
2009-02-24,25.163,25.598,24.979,25.488,7697415,0
2009-02-25,25.405,25.548,25.06,25.205,7582721,0
2009-02-26,25.317,25.695,25.159,25.41,10430595,0
2009-02-27,25.209,26.112,24.952,25.769,11107616,0
2009-03-02,25.475,25.498,24.853,24.896,10073009,0
2009-03-03,25.011,25.18,24.41,24.547,8712991,0
2009-03-04,24.785,25.449,24.459,25.092,8385607,0
2009-03-05,24.641,24.835,23.791,23.992,9195166,0
2009-03-06,24.076,24.543,23.467,24.001,11162655,0
2009-03-09,23.752,23.9,23.343,23.572,10057349,0
2009-03-10,23.89,23.937,23.514,23.912,10580031,0
2009-03-11,24.024,24.41,23.919,24.141,6502733,0
2009-03-12,24.08,24.246,23.69,24.199,11014632,0
2009-03-13,24.353,24.752,24.091,24.673,7441731,0
2009-03-16,24.896,25.064,24.489,24.547,8054674,0
2009-03-17,24.519,25.277,24.502,25.227,6306285,0
2009-03-18,25.124,25.146,24.577,24.726,9062422,0
2009-03-19,24.835,24.934,24.455,24.543,7769448,0
2009-03-20,24.558,25.072,24.558,24.567,8781291,0
2009-03-23,24.911,25.401,24.726,25.396,6726361,0
2009-03-24,25.17,25.501,25.029,25.038,7108237,0
2009-03-25,25.269,25.581,25.052,25.364,7407198,0
2009-03-26,25.522,25.844,25.187,25.818,9632292,0
2009-03-27,25.514,25.787,25.308,25.484,5434712,0
2009-03-30,25.265,25.313,24.794,25.175,6613412,0
2009-03-31,25.291,25.603,25.085,25.256,6467615,0
2009-04-01,24.892,25.291,24.41,25.18,12566430,0
2009-04-02,25.331,26.485,25.331,26.22,13336895,0
2009-04-03,26.305,26.341,25.608,25.881,9224515,0
2009-04-06,25.783,26.212,25.701,26.17,6310453,0
2009-04-07,25.89,26.062,25.669,25.836,6047624,0
2009-04-08,25.86,26.086,25.585,25.958,8126095,0
2009-04-09,26.053,26.241,25.205,25.608,9668631,0
2009-04-13,25.603,25.603,24.944,25.047,8297402,0
2009-04-14,25.029,25.033,24.481,24.533,8714160,0
2009-04-15,24.472,24.858,24.472,24.848,8752430,0
2009-04-16,25.003,25.488,24.906,25.36,10447462,0
2009-04-17,25.452,26.258,25.23,26.045,11263513,0
2009-04-20,25.95,26.177,25.792,25.898,7119016,0
2009-04-21,25.761,26.261,25.733,25.95,6838763,0
2009-04-22,25.719,25.783,25.322,25.364,9275367,0
2009-04-23,25.291,25.466,24.996,25.253,7593604,0
2009-04-24,25.388,25.511,25.011,25.334,6298840,0
2009-04-27,25.3,25.779,25.175,25.424,7186969,0
2009-04-28,25.368,25.559,25.106,25.256,5583795,0
2009-04-29,25.396,25.719,25.234,25.567,8699018,0
2009-04-30,25.881,25.881,24.914,25.265,13936908,0
2009-05-01,25.317,26.543,25.191,26.292,16413203,0
2009-05-04,26.467,26.765,26.332,26.665,9629760,0
2009-05-05,26.797,26.797,26.129,26.362,9744779,0
2009-05-06,26.606,26.679,26.058,26.27,10434373,0
2009-05-07,26.421,26.613,26.212,26.494,10997728,0
2009-05-08,26.696,26.742,26.17,26.471,7881858,0
2009-05-11,26.216,26.717,26.121,26.63,8448756,0
2009-05-12,26.696,27.231,26.55,27.174,10605360,0
2009-05-13,26.998,27.582,26.765,27.466,14848258,0
2009-05-14,27.496,27.582,27.043,27.165,9406911,0
2009-05-15,27.16,27.415,27.059,27.187,7413945,0
2009-05-18,27.428,27.611,27.222,27.611,7453090,0
2009-05-19,27.5,27.62,27.364,27.496,8059399,0
2009-05-20,27.304,27.574,27.09,27.364,10941423,0
2009-05-21,27.063,27.371,26.872,27.364,8246598,0
2009-05-22,27.364,27.68,27.231,27.452,7394392,0
2009-05-26,27.329,27.8,27.218,27.732,8636759,0
2009-05-27,27.685,27.732,27.107,27.192,8126310,0
2009-05-28,27.27,27.449,26.936,27.393,8891280,0
2009-05-29,27.419,28.245,27.371,28.24,11379397,0
2009-06-01,28.386,29.787,28.386,29.727,17332684,0
2009-06-02,29.599,30.199,29.581,30.079,18110056,0
2009-06-03,29.899,30.357,29.779,30.334,15293615,0
2009-06-04,30.271,30.541,30.04,30.541,12309980,0
2009-06-05,30.519,30.704,30.19,30.361,8949388,0
2009-06-08,30.079,30.546,29.946,30.353,7510705,0
2009-06-09,30.357,30.361,29.961,30.048,7135302,0
2009-06-10,30.04,30.317,29.954,30.129,10075982,0
2009-06-11,30.125,30.485,30.058,30.087,6034612,0
2009-06-12,29.958,30.831,29.885,30.566,7165934,0
2009-06-15,30.326,30.326,29.874,29.958,6603956,0
2009-06-16,30.103,30.103,29.257,29.376,10735604,0
2009-06-17,29.346,29.971,29.332,29.771,6532933,0
2009-06-18,29.851,30.439,29.732,30.321,5971240,0
2009-06-19,30.571,30.695,30.062,30.219,10037310,0
2009-06-22,29.971,30.471,29.958,30.211,5673207,0
2009-06-23,30.229,30.317,29.923,30.129,5049237,0
2009-06-24,30.291,30.343,29.899,30.058,6587781,0
2009-06-25,30.005,30.72,29.824,30.592,8015002,0
2009-06-26,30.505,30.913,30.455,30.729,6466811,0
2009-06-29,30.732,31.041,30.611,30.72,6733815,0
2009-06-30,30.601,30.786,30.019,30.291,8668500,0
2009-07-01,30.375,30.995,30.375,30.891,6804084,0
2009-07-02,30.699,31.02,30.597,30.866,6834361,0
2009-07-06,30.908,31.9,30.651,31.851,12405647,0
2009-07-07,31.808,31.808,31.22,31.311,8315625,0
2009-07-08,31.224,31.531,31.133,31.404,7245504,0
2009-07-09,31.567,31.633,31.196,31.286,4854365,0
2009-07-10,31.191,31.191,30.4,30.501,9830563,0
2009-07-13,30.553,31.363,30.519,31.191,6866669,0
2009-07-14,31.263,31.413,31.119,31.404,4425393,0
2009-07-15,31.69,31.69,31.215,31.304,7290795,0
2009-07-16,31.164,31.746,31.164,31.492,5597263,0
2009-07-17,31.52,31.685,31.367,31.483,5629587,0
2009-07-20,31.575,31.624,31.119,31.444,5722434,0
2009-07-21,31.644,31.874,31.281,31.602,6906328,0
2009-07-22,31.444,31.808,31.348,31.448,7470736,0
2009-07-23,31.466,32.229,31.391,31.936,6840406,0
2009-07-24,31.886,32.22,31.87,32.157,5057073,0
2009-07-27,32.22,32.229,31.949,32.157,4779022,0
2009-07-28,32.049,32.32,32.049,32.277,4515863,0
2009-07-29,32.075,32.544,31.987,32.478,5670835,0
2009-07-30,31.773,31.815,30.443,30.758,26927855,0
2009-07-31,30.929,31.281,30.459,31.02,11659175,0
2009-08-03,31.105,31.105,30.592,30.888,11009061,0
2009-08-04,31.007,31.136,30.818,30.921,6946958,0
2009-08-05,30.953,30.953,30.485,30.66,6445013,0
2009-08-06,30.699,30.716,30.414,30.619,6679381,0
2009-08-07,30.685,30.875,30.353,30.414,6675052,0
2009-08-10,30.365,30.558,30.199,30.533,6365299,0
2009-08-11,30.524,30.908,30.448,30.732,6053952,0
2009-08-12,30.611,31.011,30.475,30.754,5858390,0
2009-08-13,30.732,30.861,30.404,30.844,4113327,0
2009-08-14,30.891,30.995,30.493,30.724,3797210,0
2009-08-17,30.357,30.611,30.278,30.549,4468051,0
2009-08-18,30.546,30.584,30.278,30.519,3464776,0
2009-08-19,30.348,30.891,30.288,30.818,4512697,0
2009-08-20,30.807,31.228,30.635,31.164,5961378,0
2009-08-21,31.386,31.526,31.124,31.33,6902021,0
2009-08-24,31.383,31.466,30.983,31.184,4035939,0
2009-08-25,31.238,31.439,31.101,31.299,4970798,0
2009-08-26,31.286,31.471,31.136,31.386,4446703,0
2009-08-27,31.325,31.466,31.176,31.36,4145132,0
2009-08-28,31.343,31.563,31.119,31.159,3940577,0
2009-08-31,31.028,31.379,30.987,31.133,4577930,0
2009-09-01,31.004,31.154,30.647,30.736,5627396,0
2009-09-02,30.709,30.934,30.519,30.831,4665550,0
2009-09-03,30.953,30.953,30.168,30.475,7867419,0
2009-09-04,30.466,30.466,30.275,30.439,4629624,0
2009-09-08,30.592,30.796,30.489,30.615,5172399,0
2009-09-09,30.601,30.866,30.243,30.848,6382209,0
2009-09-10,30.899,31.36,30.807,31.36,9526490,0
2009-09-11,31.795,32.414,31.795,32.215,11371573,0
2009-09-14,31.931,32.315,31.861,32.138,8212767,0
2009-09-15,32.157,32.157,31.842,31.881,6030473,0
2009-09-16,31.953,32.365,31.861,32.333,5929363,0
2009-09-17,32.343,32.653,32.175,32.229,4998411,0
2009-09-18,32.418,32.819,32.374,32.59,9421112,0
2009-09-21,32.549,32.639,32.32,32.418,3342452,0
2009-09-22,32.409,32.505,32.224,32.4,6711923,0
2009-09-23,32.329,33.161,32.329,32.698,6340103,0
2009-09-24,32.724,33.079,32.585,32.707,5429982,0
2009-09-25,32.703,33.054,32.631,32.761,5633556,0
2009-09-28,32.918,33.006,32.672,32.707,4245255,0
2009-09-29,32.761,32.939,32.46,32.781,5968469,0
2009-09-30,32.785,32.843,32.509,32.662,6680015,0
2009-10-01,32.803,32.803,32.312,32.465,7150744,0
2009-10-02,32.347,33.032,32.203,32.904,7210840,0
2009-10-05,32.899,32.998,32.4,32.913,7046385,0
2009-10-06,33.028,33.452,33.006,33.368,5127078,0
2009-10-07,33.254,33.328,33.089,33.299,3569387,0
2009-10-08,33.457,33.842,33.325,33.707,5791376,0
2009-10-09,33.76,33.764,33.531,33.707,4592315,0
2009-10-12,33.838,34.268,33.623,34.097,5195953,0
2009-10-13,34.042,34.042,33.522,33.684,5615654,0
2009-10-14,33.842,33.842,33.491,33.684,6413852,0
2009-10-15,33.628,33.794,33.491,33.731,6021508,0
2009-10-16,33.614,34.124,33.551,33.94,5601868,0
2009-10-19,33.932,34.124,33.645,34.031,5230715,0
2009-10-20,33.925,34.434,33.821,34.018,4974217,0
2009-10-21,33.991,34.32,33.753,33.794,5143316,0
2009-10-22,33.58,34.083,33.499,33.991,6972380,0
2009-10-23,34.104,34.171,33.157,33.281,7442372,0
2009-10-26,33.368,33.65,33.049,33.154,6357527,0
2009-10-27,33.124,33.551,33.075,33.337,6238220,0
2009-10-28,33.368,33.702,33.079,33.264,7597996,0
2009-10-29,32.908,34.031,32.576,33.804,9929616,0
2009-10-30,33.821,34.3,33.435,33.67,11551053,0
2009-11-02,33.79,34.042,33.351,33.702,7245056,0
2009-11-03,33.597,33.68,33.084,33.207,7531419,0
2009-11-04,33.259,33.838,33.157,33.543,6676023,0
2009-11-05,33.654,34.109,33.486,34.088,5030310,0
2009-11-06,33.949,34.385,33.868,34.201,5759641,0
2009-11-09,34.276,34.82,33.893,34.786,7355274,0
2009-11-10,34.759,35.134,34.615,34.885,5757001,0
2009-11-11,35.044,35.148,34.803,34.995,5039187,0
2009-11-12,34.939,35.093,34.412,34.473,7528364,0
2009-11-13,34.561,34.974,34.561,34.895,6382181,0
2009-11-16,35.048,35.336,34.97,35.286,4385657,0
2009-11-17,35.269,35.496,35.136,35.475,5017536,0
2009-11-18,35.378,37.42,35.165,36.771,32583378,0
2009-11-19,36.396,36.396,35.792,36.153,12642591,0
2009-11-20,36.021,36.406,35.919,35.958,9563304,0
2009-11-23,36.235,36.443,36.125,36.213,5228853,0
2009-11-24,36.367,36.461,35.972,36.424,5073860,0
2009-11-25,36.518,36.605,36.129,36.166,4477805,0
2009-11-27,35.691,36.037,35.157,35.812,3069927,0
2009-11-30,35.833,36.262,35.603,36.051,6700007,0
2009-12-01,36.051,36.825,36.034,36.717,7168944,0
2009-12-02,36.771,37.078,36.546,36.965,7161031,0
2009-12-03,37.027,37.16,36.609,36.678,5340485,0
2009-12-04,36.838,37.141,36.293,36.49,4898626,0
2009-12-07,36.051,36.217,35.183,35.534,9972418,0
2009-12-08,35.363,35.378,35.019,35.115,7268004,0
2009-12-09,35.174,35.636,35.174,35.328,7178625,0
2009-12-10,35.516,35.666,35.388,35.465,5565202,0
2009-12-11,35.62,36.239,35.498,35.936,4935179,0
2009-12-14,36.116,36.343,35.988,36.178,4061766,0
2009-12-15,36.143,36.258,35.808,36.183,5258711,0
2009-12-16,36.267,36.415,36.113,36.235,5512883,0
2009-12-17,36.034,36.065,35.328,35.491,5094948,0
2009-12-18,35.534,35.538,34.684,35.378,10145570,0
2009-12-21,35.449,35.894,35.431,35.641,5471673,0
2009-12-22,35.632,35.85,35.475,35.646,3672602,0
2009-12-23,35.674,35.833,35.563,35.731,3773164,0
2009-12-24,35.7,35.824,35.498,35.607,2210280,0
2009-12-28,35.731,35.731,35.336,35.52,6020611,0
2009-12-29,35.498,35.696,35.449,35.483,4099662,0
2009-12-30,35.4,35.641,35.328,35.478,3743215,0
2009-12-31,35.516,35.573,35.165,35.179,3094841,0
2010-01-04,35.324,35.491,35.053,35.478,5691091,0
2010-01-05,35.374,35.829,35.097,35.764,6184525,0
2010-01-06,35.808,35.862,35.286,35.683,8401283,0
2010-01-07,35.568,35.573,35.219,35.542,4381319,0
2010-01-08,34.346,34.97,34.3,34.904,9516392,0
2010-01-11,34.53,34.827,34.047,34.75,8236499,0
2010-01-12,34.101,34.773,34.101,34.548,6693177,0
2010-01-13,34.484,34.856,34.444,34.71,5336605,0
2010-01-14,34.592,34.676,34.32,34.439,6309400,0
2010-01-15,34.489,34.777,34.078,34.259,9239470,0
2010-01-19,34.273,34.57,34.167,34.507,5207882,0
2010-01-20,34.309,34.309,33.572,33.92,9062480,0
2010-01-21,34.359,34.667,33.512,33.86,10532159,0
2010-01-22,33.851,34.764,33.556,34.561,12795911,0
2010-01-25,34.741,34.876,34.185,34.461,7262426,0
2010-01-26,34.198,34.583,34.042,34.421,6516515,0
2010-01-27,34.421,34.61,34.113,34.426,7265101,0
2010-01-28,34.561,34.998,34.117,34.254,9519976,0
2010-01-29,34.461,34.628,33.957,34.273,7814329,0
2010-02-01,34.439,34.439,33.838,34.232,7471702,0
2010-02-02,34.189,34.714,34.035,34.706,6932579,0
2010-02-03,34.663,34.786,34.447,34.61,6745881,0
2010-02-04,34.457,34.579,34.092,34.117,8504936,0
2010-02-05,34.104,34.28,33.43,33.94,7112877,0
2010-02-08,34.056,34.167,33.807,33.868,3809134,0
2010-02-09,34.047,34.512,33.873,34.329,4740086,0
2010-02-10,34.377,34.377,33.855,34.18,4429121,0
2010-02-11,34.074,34.426,33.937,34.398,4114624,0
2010-02-12,34.305,34.369,33.868,34.113,5680007,0
2010-02-16,34.222,34.597,33.957,34.521,4570497,0
2010-02-17,34.61,34.847,34.492,34.773,4049076,0
2010-02-18,34.706,35.427,34.697,35.304,5664130,0
2010-02-19,35.294,35.294,34.786,35.007,5678143,0
2010-02-22,35.048,35.265,34.899,35.148,4721107,0
2010-02-23,35.17,35.324,34.79,35.066,5156862,0
2010-02-24,35.148,35.559,35.048,35.525,4689140,0
2010-02-25,35.003,35.674,34.632,35.589,6345310,0
2010-02-26,35.705,35.709,35.331,35.516,4282017,0
2010-03-01,35.636,35.903,35.498,35.88,4637962,0
2010-03-02,36.034,36.077,35.796,35.911,6640857,0
2010-03-03,35.867,36.082,35.8,35.911,4483728,0
2010-03-04,35.936,36.244,35.783,36.037,4617660,0
2010-03-05,36.134,36.139,35.82,36.06,6853874,0
2010-03-08,35.995,36.091,35.731,35.949,4046845,0
2010-03-09,35.808,36.367,35.748,36.183,5301863,0
2010-03-10,36.116,36.275,35.632,35.792,6007816,0
2010-03-11,35.649,36.003,35.449,36.003,5182885,0
2010-03-12,35.862,36.099,35.845,36.034,4817993,0
2010-03-15,35.963,36.164,35.903,36.129,4129607,0
2010-03-16,36.162,36.328,36.007,36.235,4075701,0
2010-03-17,36.284,36.284,35.884,36.239,5600539,0
2010-03-18,36.187,36.343,35.932,36.301,3147487,0
2010-03-19,36.363,36.438,36.095,36.333,6990777,0
2010-03-22,36.129,36.662,36.129,36.375,5340455,0
2010-03-23,36.375,36.644,36.174,36.542,5290552,0
2010-03-24,36.469,36.477,36.007,36.116,5090203,0
2010-03-25,36.17,36.2,35.7,35.718,6441319,0
2010-03-26,35.753,36.262,35.753,36.162,5968974,0
2010-03-29,36.121,36.499,36.077,36.389,3500961,0
2010-03-30,36.363,36.67,36.244,36.595,4583765,0
2010-03-31,36.482,36.636,36.384,36.51,4383810,0
2010-04-01,36.546,36.799,36.515,36.744,4074002,0
2010-04-05,36.825,36.888,36.564,36.667,4570361,0
2010-04-06,36.522,36.534,36.103,36.367,4749936,0
2010-04-07,36.314,36.546,36.183,36.447,5114201,0
2010-04-08,36.429,36.507,36.148,36.209,4849488,0
2010-04-09,36.204,36.293,35.977,36.087,6241199,0
2010-04-12,36.178,36.333,36.041,36.31,4153175,0
2010-04-13,36.305,36.392,36.06,36.204,4384267,0
2010-04-14,36.139,36.284,35.94,36.244,3088048,0
2010-04-15,36.204,36.209,35.764,36.077,6058098,0
2010-04-16,35.968,36.288,35.841,36.077,6465604,0
2010-04-19,35.649,36.055,35.547,36.034,6323843,0
2010-04-20,36.113,36.253,35.894,36.2,4016044,0
2010-04-21,36.235,36.363,36.06,36.271,4812812,0
2010-04-22,35.903,36.099,35.82,35.963,3974533,0
2010-04-23,35.922,35.922,35.362,35.66,7453471,0
2010-04-26,35.744,36.143,35.678,36.055,0,0
2010-04-27,35.884,36.209,35.756,35.796,5233537,0
2010-04-28,35.954,36.461,35.615,36.396,7353440,0
2010-04-29,36.183,36.749,36.125,36.314,7254520,0
2010-04-30,36.504,36.595,35.982,36.012,6122376,0
2010-05-03,36.099,36.166,35.764,36.087,4935663,0
2010-05-04,35.903,35.94,35.423,35.487,6937977,0
2010-05-05,35.502,35.824,35.307,35.423,6177648,0
2010-05-06,35.427,35.76,34.042,35.014,11047689,0
2010-05-07,34.944,35.08,34.124,34.346,9452776,0
2010-05-10,35.027,35.687,34.913,35.62,6666017,0
2010-05-11,35.371,35.76,35.211,35.47,5952551,0
2010-05-12,35.456,35.833,35.312,35.778,5501082,0
2010-05-13,35.796,35.977,35.575,35.599,4019948,0
2010-05-14,35.713,35.862,35.312,35.44,6928070,0
2010-05-17,35.534,36.046,35.496,35.889,6480893,0
2010-05-18,36.007,36.077,35.534,35.607,5534702,0
2010-05-19,35.478,35.646,34.99,35.179,7159131,0
2010-05-20,34.71,34.965,34.385,34.385,7426373,0
2010-05-21,34.201,34.355,33.707,34.083,12775476,0
2010-05-24,33.928,34.056,33.606,33.714,6750813,0
2010-05-25,33.032,33.568,32.776,33.543,6921307,0
2010-05-26,33.714,33.889,33.351,33.392,10094077,0
2010-05-27,33.748,33.925,33.517,33.731,6237335,0
2010-05-28,33.457,33.781,33.404,33.439,6188980,0
2010-06-01,33.281,33.499,32.908,32.944,7818233,0
2010-06-02,33.089,33.504,32.819,33.496,10978685,0
2010-06-03,33.731,33.851,33.333,33.778,4905080,0
2010-06-04,33.397,33.568,32.986,33.075,6861461,0
2010-06-07,33.063,33.614,33.063,33.246,6324566,0
2010-06-08,33.188,33.781,33.188,33.727,5714714,0
2010-06-09,33.757,33.92,33.576,33.71,6347753,0
2010-06-10,33.907,34.145,33.893,34.031,4518852,0
2010-06-11,33.799,33.916,33.517,33.893,4179319,0
2010-06-14,33.945,34.214,33.945,33.965,4334453,0
2010-06-15,34.145,34.628,34.121,34.605,4871383,0
2010-06-16,34.333,34.579,34.333,34.526,3343249,0
2010-06-17,34.61,34.659,34.329,34.644,3500588,0
2010-06-18,34.667,34.782,34.481,34.507,6057390,0
2010-06-21,34.75,34.922,34.619,34.754,5971625,0
2010-06-22,34.759,35.093,34.619,34.659,6359017,0
2010-06-23,34.543,34.719,34.28,34.398,5167999,0
2010-06-24,34.263,34.684,34.232,34.394,5172278,0
2010-06-25,34.473,34.507,33.829,33.842,10768115,0
2010-06-28,33.88,34.074,33.641,33.932,4378444,0
2010-06-29,33.722,33.76,33.154,33.401,7481978,0
2010-06-30,33.403,33.935,33.288,33.728,9061775,0
2010-07-01,33.593,33.821,33.229,33.76,9232323,0
2010-07-02,33.974,33.974,33.568,33.71,4573750,0
2010-07-06,33.916,33.974,33.474,33.731,4861841,0
2010-07-07,33.889,34.679,33.688,34.676,6370773,0
2010-07-08,34.803,35.143,34.737,35.097,5624110,0
2010-07-09,35.011,35.304,34.982,35.179,4973362,0
2010-07-12,35.053,35.534,35.014,35.475,7092451,0
2010-07-13,35.67,35.753,35.478,35.607,4828782,0
2010-07-14,35.44,35.696,35.319,35.674,3064565,0
2010-07-15,35.607,35.739,35.331,35.58,3935509,0
2010-07-16,35.491,35.641,35.199,35.47,5528024,0
2010-07-19,35.607,35.796,35.445,35.589,4444911,0
2010-07-20,35.383,35.977,35.358,35.958,4507075,0
2010-07-21,36.016,36.055,35.404,35.554,5333363,0
2010-07-22,35.478,35.696,35.26,35.358,6341945,0
2010-07-23,35.35,35.756,35.229,35.744,3791544,0
2010-07-26,35.709,35.963,35.62,35.857,3448722,0
2010-07-27,35.907,36.275,35.67,36.222,5561178,0
2010-07-28,36.222,36.258,35.769,35.911,6518354,0
2010-07-29,33.829,34.097,32.826,33.452,38460439,0
2010-07-30,33.325,34.035,33.32,33.821,20954164,0
2010-08-02,34.074,34.074,33.443,33.509,13116592,0
2010-08-03,33.359,33.548,33.243,33.461,8190558,0
2010-08-04,33.443,33.636,33.401,33.425,4980150,0
2010-08-05,33.422,33.479,32.952,33.028,7712684,0
2010-08-06,32.811,32.96,32.562,32.761,8254561,0
2010-08-09,32.908,32.952,32.47,32.658,7825983,0
2010-08-10,32.463,33.654,32.46,33.388,12439770,0
2010-08-11,33.058,33.128,32.747,32.747,6963592,0
2010-08-12,32.576,33.101,32.501,32.982,6600196,0
2010-08-13,32.96,33.044,32.672,32.71,5610794,0
2010-08-16,32.505,32.676,32.333,32.619,5408811,0
2010-08-17,32.733,32.878,32.544,32.737,4530949,0
2010-08-18,32.667,33.011,32.597,32.887,4439435,0
2010-08-19,32.878,32.944,32.602,32.865,6839565,0
2010-08-20,32.724,32.861,32.496,32.557,6292102,0
2010-08-23,32.623,32.794,32.304,32.338,5538568,0
2010-08-24,32.08,32.518,31.967,32.315,5033850,0
2010-08-25,32.129,32.36,32.084,32.237,5667592,0
2010-08-26,32.378,32.418,31.654,31.685,8267185,0
2010-08-27,31.764,31.89,31.311,31.795,8105162,0
2010-08-30,31.739,31.953,31.629,31.629,5278463,0
2010-08-31,31.587,32.046,31.557,31.618,8694767,0
2010-09-01,32.004,32.25,31.861,32.084,6806858,0
2010-09-02,32.066,32.157,31.909,32.045,6429244,0
2010-09-03,32.12,32.22,31.739,32.053,8589966,0
2010-09-07,32.053,32.44,31.909,32.013,8430094,0
2010-09-08,32.102,32.115,31.76,31.939,6014920,0
2010-09-09,32.129,32.208,31.856,31.926,5004377,0
2010-09-10,32.004,32.286,31.983,32.194,8365117,0
2010-09-13,32.329,32.369,32.075,32.138,5123435,0
2010-09-14,32.138,32.456,32.129,32.3,6873324,0
2010-09-15,32.304,32.781,32.17,32.658,6119292,0
2010-09-16,32.681,32.794,32.44,32.794,6777141,0
2010-09-17,33.019,33.157,32.834,33.131,10508990,0
2010-09-20,33.049,33.593,33.037,33.509,7607453,0
2010-09-21,33.466,33.829,33.351,33.636,10041613,0
2010-09-22,33.614,33.768,33.556,33.593,6220221,0
2010-09-23,33.401,33.584,33.246,33.425,5868673,0
2010-09-24,33.675,33.825,33.457,33.623,6728718,0
2010-09-27,33.509,33.912,33.461,33.799,5567128,0
2010-09-28,33.898,33.912,33.543,33.748,7316222,0
2010-09-29,33.719,33.829,33.461,33.535,5362091,0
2010-09-30,32.887,33.354,32.694,32.913,13711674,0
2010-10-01,33.019,33.136,32.733,32.789,10574908,0
2010-10-04,32.742,33.075,32.65,32.724,6962656,0
2010-10-05,32.501,32.59,31.861,32.084,17733406,0
2010-10-06,31.939,32.134,31.58,31.672,11515395,0
2010-10-07,31.878,31.904,31.547,31.58,8835088,0
2010-10-08,31.589,32.134,31.526,32.075,7578022,0
2010-10-11,32.18,32.43,31.922,32.053,5444115,0
2010-10-12,32.053,32.264,31.936,32.093,7421570,0
2010-10-13,32.269,32.549,32.17,32.43,6161015,0
2010-10-14,32.421,32.742,32.351,32.475,4884304,0
2010-10-15,32.611,32.707,32.369,32.496,6635455,0
2010-10-18,32.631,32.948,32.59,32.857,6645369,0
2010-10-19,32.776,32.927,32.523,32.65,5808919,0
2010-10-20,32.747,33.195,32.672,33.049,7299386,0
2010-10-21,33.115,33.207,32.676,32.843,5772120,0
2010-10-22,32.948,33.188,32.803,32.904,3460796,0
2010-10-25,33.032,33.097,32.803,32.918,4664284,0
2010-10-26,32.776,32.776,32.414,32.737,8514836,0
2010-10-27,32.509,32.597,32.189,32.329,6865295,0
2010-10-28,32.465,32.544,31.856,32.084,18416673,0
2010-10-29,32.271,33.163,32.075,33.023,10329809,0
2010-11-01,32.974,33.089,32.899,33.084,6330124,0
2010-11-02,33.131,33.509,33.131,33.422,7626996,0
2010-11-03,33.517,33.597,33.157,33.597,7146767,0
2010-11-04,33.876,33.876,33.484,33.588,7999360,0
2010-11-05,33.531,33.531,33.028,33.216,6749842,0
2010-11-08,33.041,33.259,32.918,33.195,5415464,0
2010-11-09,33.092,33.249,32.882,32.969,6707931,0
2010-11-10,33.028,33.049,32.728,32.948,4059508,0
2010-11-11,32.847,32.982,32.71,32.865,5144096,0
2010-11-12,32.667,32.895,32.653,32.794,4920542,0
2010-11-15,33.448,33.834,33.234,33.56,10905310,0
2010-11-16,33.548,33.572,32.72,32.891,9408499,0
2010-11-17,32.794,33.264,32.724,33.131,7690701,0
2010-11-18,33.359,33.61,33.325,33.491,5035458,0
2010-11-22,33.588,33.619,33.212,33.568,3289666,0
2010-11-23,33.29,33.337,33.145,33.299,4320982,0
2010-11-24,33.404,33.504,33.11,33.388,5956623,0
2010-11-26,33.212,33.351,33.028,33.141,1993115,0
2010-11-29,33.067,33.141,32.698,33.054,3524312,0
2010-11-30,32.846,33.071,32.754,32.779,6374501,0
2010-12-01,33.006,33.166,32.939,33.07,5829636,0
2010-12-02,33.124,33.401,33.097,33.299,6521806,0
2010-12-03,33.178,33.401,33.178,33.379,3558636,0
2010-12-06,33.43,33.474,33.249,33.29,4630647,0
2010-12-07,33.443,33.572,33.346,33.474,7181592,0
2010-12-08,33.413,33.735,33.401,33.68,5167866,0
2010-12-09,33.778,33.873,33.43,33.484,5077083,0
2010-12-10,33.484,33.727,33.397,33.491,4586013,0
2010-12-13,33.509,34.129,33.491,33.978,6716739,0
2010-12-14,34.154,34.676,34.097,34.592,7736608,0
2010-12-15,34.597,34.82,34.489,34.679,6312808,0
2010-12-16,34.579,34.764,34.398,34.764,7708250,0
2010-12-17,34.697,34.794,34.53,34.684,8580595,0
2010-12-20,34.816,34.824,34.447,34.447,4495901,0
2010-12-21,34.5,34.628,33.988,34.214,6963954,0
2010-12-22,34.276,34.701,34.061,34.653,4382191,0
2010-12-23,34.553,34.807,34.421,34.484,3094249,0
2010-12-27,34.452,34.54,34.32,34.434,2127267,0
2010-12-28,34.516,34.649,34.259,34.592,5232358,0
2010-12-29,34.555,34.648,34.459,34.459,2626707,0
2010-12-30,34.441,34.459,34.321,34.387,2302372,0
2010-12-31,34.325,34.536,34.313,34.415,2590081,0
2011-01-03,34.346,34.521,33.893,34.167,7815391,0
2011-01-04,34.056,34.369,33.97,34.121,5996412,0
2011-01-05,33.602,33.996,33.572,33.907,8414533,0
2011-01-06,33.79,33.957,33.548,33.707,10096108,0
2011-01-07,33.697,33.735,33.401,33.543,7473349,0
2011-01-10,33.325,33.602,33.246,33.354,8042011,0
2011-01-11,33.425,33.535,33.328,33.491,4037025,0
2011-01-12,33.645,33.778,33.303,33.576,6729247,0
2011-01-13,33.744,33.744,33.328,33.535,4974097,0
2011-01-14,33.466,33.535,33.325,33.535,4712188,0
2011-01-18,33.551,33.816,33.47,33.572,6726299,0
2011-01-19,33.654,33.889,33.509,33.829,6865904,0
2011-01-20,33.816,34.009,33.614,33.825,5962206,0
2011-01-21,33.658,33.893,33.404,33.829,7893913,0
2011-01-24,33.768,34.214,33.768,34.189,6154751,0
2011-01-25,34.206,34.412,34.022,34.309,6241095,0
2011-01-26,34.254,34.452,34.201,34.259,5140411,0
2011-01-27,33.178,33.623,33.11,33.141,18030549,0
2011-01-28,33.089,33.268,32.899,32.969,7845000,0
2011-01-31,32.871,32.942,32.714,32.876,7897193,0
2011-02-01,32.979,33.054,32.807,32.847,14924612,0
2011-02-02,32.643,32.643,32.058,32.566,17663281,0
2011-02-03,32.566,32.71,32.452,32.514,8824190,0
2011-02-04,32.514,32.676,32.44,32.646,7904512,0
2011-02-07,32.728,32.737,32.46,32.662,10570216,0
2011-02-08,33.084,33.855,33.058,33.641,13034156,0
2011-02-09,33.548,33.707,33.316,33.539,6344957,0
2011-02-10,33.512,33.614,33.115,33.286,10937385,0
2011-02-11,33.212,33.86,33.067,33.794,9215369,0
2011-02-14,33.76,34.121,33.576,33.834,10645563,0
2011-02-15,33.816,33.829,33.43,33.504,6787166,0
2011-02-16,33.466,33.666,33.384,33.633,5637773,0
2011-02-17,33.504,33.572,33.392,33.572,4800106,0
2011-02-18,33.654,33.744,33.531,33.58,6588147,0
2011-02-22,33.448,33.79,33.325,33.658,6559888,0
2011-02-23,33.68,33.876,33.461,33.56,5746421,0
2011-02-24,33.593,33.623,33.079,33.254,6564294,0
2011-02-25,33.392,33.563,33.2,33.452,3466468,0
2011-02-28,33.508,33.666,33.4,33.623,4472611,0
2011-03-01,33.53,33.796,33.244,33.247,6525359,0
2011-03-02,33.328,33.333,33.037,33.101,6722360,0
2011-03-03,33.312,33.556,33.188,33.43,6541737,0
2011-03-04,33.422,33.484,33.079,33.188,7118274,0
2011-03-07,33.191,33.281,33.015,33.204,6504351,0
2011-03-08,33.351,33.556,33.207,33.484,6983671,0
2011-03-09,33.363,33.834,33.363,33.829,4418915,0
2011-03-10,33.654,33.957,33.58,33.821,6646791,0
2011-03-11,33.654,34.004,33.572,33.907,4409563,0
2011-03-14,33.707,33.778,33.372,33.517,6061699,0
2011-03-15,33.101,33.281,32.948,33.089,7511802,0
2011-03-16,33.003,33.011,32.803,32.826,8976738,0
2011-03-17,33.155,33.213,32.772,32.841,7341470,0
2011-03-18,33.079,33.124,32.71,32.952,10261622,0
2011-03-21,33.115,33.452,33.092,33.388,3429166,0
2011-03-22,33.568,33.893,33.474,33.584,5796171,0
2011-03-23,33.58,33.74,33.351,33.526,6371432,0
2011-03-24,33.697,34.403,33.568,34.385,8373952,0
2011-03-25,34.387,34.475,33.977,34.321,5053959,0
2011-03-28,34.342,34.663,34.317,34.469,7526326,0
2011-03-29,34.373,34.579,34.364,34.439,5267254,0
2011-03-30,34.457,34.79,34.346,34.777,5167769,0
2011-03-31,34.709,34.841,34.521,34.585,4844632,0
2011-04-01,34.683,34.831,34.395,34.482,5280036,0
2011-04-04,34.516,34.741,34.489,34.692,3046615,0
2011-04-05,34.613,34.732,34.37,34.618,4058251,0
2011-04-06,34.684,34.97,34.619,34.913,6757490,0
2011-04-07,34.962,34.983,34.683,34.926,5678296,0
2011-04-08,34.94,35.045,34.666,34.807,4640251,0
2011-04-11,34.728,34.995,34.728,34.949,4925797,0
2011-04-12,34.954,35.849,34.865,35.345,10887117,0
2011-04-13,35.363,35.4,34.939,34.949,6224826,0
2011-04-14,34.872,35.177,34.799,35.045,7835697,0
2011-04-15,35.029,35.103,34.923,35.033,7718563,0
2011-04-18,34.856,34.983,34.723,34.835,4889464,0
2011-04-19,34.82,34.931,34.659,34.865,6494181,0
2011-04-20,35.168,35.168,34.728,34.803,6550002,0
2011-04-21,34.914,35.016,34.678,34.786,4860151,0
2011-04-25,34.683,34.714,34.418,34.462,5040485,0
2011-04-26,34.528,34.86,34.502,34.741,7862425,0
2011-04-27,34.918,35.077,34.759,34.962,5644363,0
2011-04-28,34.835,35.907,34.502,35.785,10630976,0
2011-04-29,36.088,36.662,36.088,36.378,11428489,0
2011-05-02,36.404,36.546,36.228,36.468,6000920,0
2011-05-03,36.317,36.577,36.278,36.53,5829059,0
2011-05-04,36.472,37.03,36.391,36.94,11416790,0
2011-05-05,36.843,36.922,36.554,36.619,6205695,0
2011-05-06,36.818,36.854,36.489,36.609,4756342,0
2011-05-09,36.623,36.731,36.442,36.653,3796955,0
2011-05-10,36.674,36.931,36.674,36.858,4546679,0
2011-05-11,36.699,36.913,36.586,36.69,4935179,0
2011-05-12,36.671,37.72,36.577,37.613,8578918,0
2011-05-13,37.471,37.582,37.219,37.332,6208308,0
2011-05-16,37.344,37.445,37.05,37.068,5609586,0
2011-05-17,37.008,37.318,36.964,37.207,4714130,0
2011-05-18,37.219,37.276,36.89,37.184,5517194,0
2011-05-19,37.24,37.503,37.159,37.481,4164719,0
2011-05-20,37.463,37.521,37.286,37.332,4110881,0
2011-05-23,37.177,37.34,36.949,37.122,4894218,0
2011-05-24,37.091,37.117,36.814,36.918,3516243,0
2011-05-25,36.718,36.758,36.428,36.694,5088618,0
2011-05-26,36.6,36.908,36.481,36.8,4443544,0
2011-05-27,36.905,37.038,36.791,36.973,2717868,0
2011-05-31,37.174,37.772,37.091,37.751,7155179,0
2011-06-01,37.544,37.657,37.422,37.485,6954959,0
2011-06-02,37.459,37.459,36.736,36.866,5849114,0
2011-06-03,36.581,36.663,36.194,36.278,5911406,0
2011-06-06,36.278,36.568,36.165,36.414,4716054,0
2011-06-07,36.387,36.514,36.18,36.18,5135027,0
2011-06-08,36.21,36.409,36.06,36.321,4982953,0
2011-06-09,36.423,36.827,36.378,36.701,5186095,0
2011-06-10,36.273,36.674,36.189,36.53,7644490,0
2011-06-13,36.554,36.895,36.357,36.809,7077604,0
2011-06-14,36.886,37.463,36.814,37.352,7664409,0
2011-06-15,37.136,37.409,36.854,36.991,6776349,0
2011-06-16,37.118,37.402,37.004,37.342,6627695,0
2011-06-17,37.481,37.962,37.37,37.902,9832634,0
2011-06-20,37.923,38.507,37.869,38.433,8120642,0
2011-06-21,38.541,38.541,38.069,38.353,7541364,0
2011-06-22,38.274,38.441,37.733,37.751,6390627,0
2011-06-23,37.508,37.508,36.827,37.184,9412160,0
2011-06-24,37.131,37.318,36.758,36.858,7914577,0
2011-06-27,36.931,37.019,36.84,36.84,5312472,0
2011-06-28,37.005,37.072,36.89,37.015,3696405,0
2011-06-29,37.117,37.485,37.086,37.409,5393519,0
2011-06-30,37.388,37.75,37.262,37.7,4476710,0
2011-07-01,37.661,38.216,37.585,38.156,4686241,0
2011-07-05,38.203,38.246,37.8,37.947,4974049,0
2011-07-06,37.823,38.133,37.808,38.133,4701319,0
2011-07-07,38.325,38.397,38.191,38.289,3847528,0
2011-07-08,38.098,38.278,37.88,38.133,4113980,0
2011-07-11,37.898,38.241,37.844,38.081,4957007,0
2011-07-12,38.165,38.334,37.889,37.933,5361426,0
2011-07-13,38.105,38.278,37.843,37.91,3088552,0
2011-07-14,37.903,37.968,37.479,37.554,5910229,0
2011-07-15,37.527,38.429,37.38,38.388,9342149,0
2011-07-18,38.129,38.339,37.791,37.951,4808641,0
2011-07-19,38.054,38.298,37.903,38.179,4380948,0
2011-07-20,38.156,38.348,38.063,38.196,3210619,0
2011-07-21,38.388,38.57,38.201,38.385,4460423,0
2011-07-22,38.325,38.385,37.963,38.038,3968697,0
2011-07-25,37.746,37.907,37.644,37.675,4235577,0
2011-07-26,37.675,37.987,37.636,37.72,3229666,0
2011-07-27,37.47,37.693,37.082,37.113,5985487,0
2011-07-28,36.935,37.479,36.743,36.85,6579665,0
2011-07-29,36.759,37.03,36.617,36.635,4957925,0
2011-08-01,36.885,36.921,36.019,36.477,5650216,0
2011-08-02,36.391,37.03,36.365,36.807,9045165,0
2011-08-03,36.669,36.716,36.311,36.606,7070403,0
2011-08-04,36.249,36.85,35.786,35.85,10611080,0
2011-08-05,36.166,36.83,35.542,36.531,10504769,0
2011-08-08,35.937,36.825,35.82,35.945,14218468,0
2011-08-09,36.24,36.24,34.13,36.164,16231115,0
2011-08-10,35.68,36.027,34.721,34.81,12028218,0
2011-08-11,35.143,36.963,34.974,36.537,12904712,0
2011-08-12,36.701,37.274,36.606,37.046,6823935,0
2011-08-15,37.286,37.448,36.939,37.448,6090905,0
2011-08-16,37.185,37.708,37.091,37.429,4681494,0
2011-08-17,37.55,37.805,37.113,37.47,4180798,0
2011-08-18,36.889,37.278,36.264,36.917,8709481,0
2011-08-19,36.597,37.274,36.494,36.894,9527198,0
2011-08-22,37.362,37.415,36.821,36.99,5464545,0
2011-08-23,36.999,37.772,36.967,37.772,5748740,0
2011-08-24,37.768,37.977,37.484,37.898,7637595,0
2011-08-25,38.077,38.246,37.577,37.703,6390610,0
2011-08-26,37.603,38.211,36.917,38.133,5087691,0
2011-08-29,38.325,38.985,38.325,38.972,5295250,0
2011-08-30,38.977,39.462,38.638,39.35,5496089,0
2011-08-31,39.357,39.501,38.912,39.057,6919918,0
2011-09-01,39.07,39.422,38.901,39.028,5187977,0
2011-09-02,38.787,38.916,38.416,38.429,5080620,0
2011-09-06,37.733,38.703,37.733,38.633,7335149,0
2011-09-07,38.998,39.864,38.944,39.86,7735756,0
2011-09-08,39.596,39.939,39.243,39.269,8386866,0
2011-09-09,39.062,39.133,38.477,38.62,6019460,0
2011-09-12,38.424,38.508,37.443,38.081,8622350,0
2011-09-13,38.183,38.977,37.813,38.838,6415349,0
2011-09-14,38.859,40.036,38.838,39.677,9426852,0
2011-09-15,39.934,40.078,39.476,40.065,5764843,0
2011-09-16,39.842,40.692,39.842,40.65,9701938,0
2011-09-19,40.17,40.612,40.065,40.512,5788420,0
2011-09-20,40.562,41.195,40.526,40.791,5625553,0
2011-09-21,40.759,40.781,39.062,39.065,9442913,0
2011-09-22,38.563,38.74,37.216,37.947,13868163,0
2011-09-23,37.929,38.745,37.768,38.601,7164473,0
2011-09-26,39.528,39.645,39.279,39.457,5859405,0
2011-09-27,39.939,40.05,39.4,39.536,6808829,0
2011-09-28,39.177,39.507,38.477,38.521,8502323,0
2011-09-29,38.896,39.198,38.289,38.872,5916126,0
2011-09-30,38.65,39.063,38.477,38.499,6358496,0
2011-10-03,38.36,39.003,38.303,38.334,6777170,0
2011-10-04,37.961,38.451,37.505,38.385,7493636,0
2011-10-05,38.373,38.908,38.019,38.854,7218764,0
2011-10-06,38.935,39.164,38.657,39.156,5907131,0
2011-10-07,39.352,39.611,39.096,39.249,4482669,0
2011-10-10,39.596,39.901,39.288,39.828,4027624,0
2011-10-11,39.76,39.77,39.136,39.224,4616159,0
2011-10-12,39.284,39.973,39.284,39.599,4241658,0
2011-10-13,39.59,39.8,39.361,39.552,3930306,0
2011-10-14,39.879,40.137,39.778,40.088,3399123,0
2011-10-17,39.897,40.191,39.432,39.479,3588225,0
2011-10-18,39.335,40.293,39.231,40.088,4645849,0
2011-10-19,39.966,40.321,39.916,40.021,4007540,0
2011-10-20,40.021,40.369,39.69,39.774,4372303,0
2011-10-21,40.128,41.033,40.068,41.033,6975907,0
2011-10-24,40.908,40.908,39.723,39.864,8234386,0
2011-10-25,39.867,39.888,39.211,39.312,6957750,0
2011-10-26,39.673,39.876,38.769,39.556,8629872,0
2011-10-27,39.994,40.1,37.755,39.902,12042414,0
2011-10-28,39.501,40.079,39.256,39.855,5409368,0
2011-10-31,39.502,40.017,39.475,39.485,5865461,0
2011-11-01,38.854,39.261,38.446,38.486,8358353,0
2011-11-02,38.884,38.926,38.293,38.419,5071090,0
2011-11-03,38.543,38.787,38.28,38.675,7761705,0
2011-11-04,38.454,38.543,38.075,38.471,6600384,0
2011-11-07,38.647,38.981,38.019,38.643,5558227,0
2011-11-08,38.849,39.146,38.665,39.074,6480008,0
2011-11-09,38.49,38.661,38.074,38.206,6183231,0
2011-11-10,38.455,38.612,38.092,38.508,4437567,0
2011-11-11,38.679,39.057,38.679,38.957,3388349,0
2011-11-14,38.739,38.926,38.503,38.729,2911094,0
2011-11-15,38.777,38.931,38.607,38.792,4728056,0
2011-11-16,38.59,39.221,38.446,38.726,5288061,0
2011-11-17,38.564,38.76,38.21,38.463,4579127,0
2011-11-18,38.647,38.926,38.518,38.714,4432045,0
2011-11-21,38.236,38.547,38.007,38.203,4663640,0
2011-11-22,38.348,38.921,38.267,38.536,5279498,0
2011-11-23,38.21,38.385,37.656,37.781,5045315,0
2011-11-25,37.831,38.19,37.76,37.89,1319753,0
2011-11-28,38.49,38.71,38.36,38.568,4461732,0
2011-11-29,38.739,39.271,38.652,39.191,5448096,0
2011-11-30,39.596,40.035,39.548,39.977,6837733,0
2011-12-01,39.851,40.187,39.316,39.369,6781389,0
2011-12-02,39.708,39.867,39.361,39.401,4525756,0
2011-12-05,39.693,39.746,39.366,39.505,3985481,0
2011-12-06,39.613,39.692,39.348,39.558,3939347,0
2011-12-07,39.571,40.007,39.276,39.848,4499969,0
2011-12-08,39.696,39.87,39.442,39.562,4130135,0
2011-12-09,39.531,39.765,39.436,39.522,3398152,0
2011-12-12,39.515,39.69,39.054,39.411,3776087,0
2011-12-13,39.401,39.576,39.105,39.187,4895274,0
2011-12-14,39.235,39.515,38.94,39.016,4305244,0
2011-12-15,39.225,39.673,39.141,39.571,4509769,0
2011-12-16,39.746,39.774,39.007,39.271,7492831,0
2011-12-19,39.522,39.864,39.202,39.28,3779809,0
2011-12-20,39.531,40.021,39.465,39.999,3832418,0
2011-12-21,40.037,40.63,40.012,40.617,6187361,0
2011-12-22,40.584,40.584,40.15,40.374,3689444,0
2011-12-23,40.352,40.697,40.352,40.67,2697639,0
2011-12-27,40.67,41.002,40.638,40.779,2561974,0
2011-12-28,40.826,40.903,40.46,40.513,3211015,0
2011-12-29,40.522,40.766,40.378,40.728,3897756,0
2011-12-30,40.544,40.67,40.238,40.366,3416522,0
2012-01-03,39.921,40.246,39.581,39.79,7264332,0
2012-01-04,39.765,39.79,39.378,39.581,4978552,0
2012-01-05,39.414,39.519,39.105,39.38,5988527,0
2012-01-06,39.48,39.521,39.053,39.231,4441468,0
2012-01-09,39.38,39.428,39.091,39.225,4752165,0
2012-01-10,39.326,39.386,38.992,39.076,6499442,0
2012-01-11,38.987,39.053,38.512,38.67,6230109,0
2012-01-12,38.774,38.905,38.546,38.688,17211457,0
2012-01-13,38.563,38.73,38.379,38.675,16537489,0
2012-01-17,38.897,39.266,38.897,39.201,17006732,0
2012-01-18,39.215,39.54,39.118,39.456,4469441,0
2012-01-19,39.312,39.532,39.14,39.309,5906040,0
2012-01-20,39.381,39.425,38.833,39.136,7353530,0
2012-01-23,39.009,39.114,38.765,38.859,4927499,0
2012-01-24,38.538,38.872,38.354,38.806,5825319,0
2012-01-25,38.702,39.395,38.662,39.331,5497733,0
2012-01-26,39.562,40.516,39.461,40.169,11091762,0
2012-01-27,39.916,39.97,39.592,39.749,6429489,0
2012-01-30,39.832,39.878,39.231,39.361,6426978,0
2012-01-31,39.479,39.991,39.474,39.893,6735039,0
2012-02-01,40.055,40.345,39.913,40.073,4928435,0
2012-02-02,40.314,40.399,39.916,39.966,4371892,0
2012-02-03,40.218,40.499,40.156,40.251,5463613,0
2012-02-06,40.147,40.355,39.994,40.119,3594504,0
2012-02-07,40.031,40.359,40.021,40.251,3367066,0
2012-02-08,40.386,40.386,39.975,40.223,3669853,0
2012-02-09,40.209,40.367,40.042,40.35,3813410,0
2012-02-10,40.151,40.27,39.975,40.089,4383501,0
2012-02-13,40.237,40.451,40.124,40.295,3049053,0
2012-02-14,40.232,40.415,40.124,40.413,3271748,0
2012-02-15,40.504,40.714,40.35,40.526,3815660,0
2012-02-16,40.622,41.081,40.622,41.036,4217069,0
2012-02-17,41.159,41.268,40.842,41.004,3961107,0
2012-02-21,41.136,41.252,40.868,41.058,3890592,0
2012-02-22,40.895,41.105,40.634,40.955,3331973,0
2012-02-23,40.827,41.29,40.743,41.04,4791709,0
2012-02-24,41.04,41.216,40.751,41.027,4181321,0
2012-02-27,40.89,40.986,40.548,40.627,5538756,0
2012-02-28,40.751,40.914,40.58,40.881,4239055,0
2012-02-29,40.884,41.109,40.731,40.973,4991634,0
2012-03-01,41.036,41.113,40.724,40.827,4688650,0
2012-03-02,40.808,41.017,40.773,40.981,2876091,0
2012-03-05,40.895,41.127,40.872,41.048,2656824,0
2012-03-06,41.085,41.253,40.826,41.043,5981093,0
2012-03-07,40.919,41.136,40.675,40.819,3686603,0
2012-03-08,41.098,41.322,41.017,41.31,3145537,0
2012-03-09,41.239,41.378,41.023,41.325,3576462,0
2012-03-12,41.415,41.607,41.33,41.545,3372309,0
2012-03-13,41.61,41.884,41.532,41.876,4937177,0
2012-03-14,41.84,42.1,41.805,41.84,4038718,0
2012-03-15,41.752,42.068,41.704,41.958,3588544,0
2012-03-16,41.986,42.064,41.58,41.682,6992267,0
2012-03-19,41.94,42.021,41.687,41.936,4497256,0
2012-03-20,41.721,42.244,41.721,42.059,3376039,0
2012-03-21,42.003,42.388,41.998,42.288,4420619,0
2012-03-22,42.134,42.38,42.1,42.339,3375155,0
2012-03-23,42.301,42.359,42.051,42.187,3397846,0
2012-03-26,42.283,42.583,42.254,42.569,3512118,0
2012-03-27,42.653,42.781,42.496,42.526,3368788,0
2012-03-28,42.412,42.452,42.148,42.236,4661973,0
2012-03-29,42.059,42.597,42.007,42.52,5474946,0
2012-03-30,42.652,43.062,42.622,42.996,6852170,0
2012-04-02,42.952,43.291,42.945,43.286,5952966,0
2012-04-03,43.309,43.43,43.088,43.195,5548430,0
2012-04-04,42.906,43.203,42.901,43.027,4025482,0
2012-04-05,42.983,43.169,42.779,43.169,3532261,0
2012-04-09,42.803,42.945,42.597,42.672,4625206,0
2012-04-10,42.551,42.569,42.157,42.288,5380134,0
2012-04-11,42.641,42.834,42.452,42.452,8056108,0
2012-04-12,42.402,42.931,42.38,42.847,16886447,0
2012-04-13,42.854,43.066,42.538,42.747,14511139,0
2012-04-16,42.884,43.183,42.82,42.947,14988979,0
2012-04-17,43.115,43.412,42.854,43.355,3986772,0
2012-04-18,43.191,43.434,43.052,43.312,3016619,0
2012-04-19,43.397,43.434,42.983,43.173,4015197,0
2012-04-20,43.283,43.808,43.28,43.757,4593479,0
2012-04-23,43.442,43.447,43.03,43.243,3664396,0
2012-04-24,43.368,43.602,43.243,43.556,3344920,0
2012-04-25,43.653,44.137,43.553,44.066,5620311,0
2012-04-26,44.059,44.18,43.598,44.017,4018341,0
2012-04-27,43.704,43.765,43.393,43.536,6087817,0
2012-04-30,43.434,43.784,43.388,43.784,4705286,0
2012-05-01,43.796,44.071,43.607,43.854,4065396,0
2012-05-02,43.895,44.407,43.849,44.407,4189488,0
2012-05-03,44.313,44.611,44.141,44.248,5379513,0
2012-05-04,44.323,44.323,43.854,43.867,3824116,0
2012-05-07,43.917,44.159,43.808,44.076,3857044,0
2012-05-08,43.942,44.012,43.735,43.891,3977244,0
2012-05-09,43.622,44.107,43.622,43.845,4318077,0
2012-05-10,44.044,44.248,43.867,44.098,5275817,0
2012-05-11,44.03,44.168,43.942,43.946,4716680,0
2012-05-14,43.704,43.965,43.704,43.813,3598169,0
2012-05-15,44.111,45.057,44.102,44.713,15023131,0
2012-05-16,44.76,45.11,44.699,44.837,4632281,0
2012-05-17,44.815,44.862,44.168,44.168,3751054,0
2012-05-18,44.306,44.354,43.593,43.719,6836499,0
2012-05-21,43.808,43.822,43.368,43.791,5615430,0
2012-05-22,43.867,44.301,43.791,43.895,5062534,0
2012-05-23,43.73,43.845,43.238,43.541,5182383,0
2012-05-24,43.653,44.098,43.598,43.867,4205963,0
2012-05-25,43.956,44.094,43.663,43.723,2803834,0
2012-05-29,43.881,44.03,43.699,43.969,3159380,0
2012-05-30,43.804,44.017,43.575,43.735,6135692,0
2012-05-31,43.814,43.814,43.382,43.498,5534394,0
2012-06-01,43.238,43.393,42.668,42.695,5216781,0
2012-06-04,42.699,43.057,42.574,43.001,3809115,0
2012-06-05,42.947,43.142,42.644,43.035,3497185,0
2012-06-06,43.132,43.513,42.964,43.513,6813074,0
2012-06-07,43.695,43.99,43.636,43.699,4372325,0
2012-06-08,43.723,44.384,43.699,44.327,3513466,0
2012-06-11,44.495,44.553,44.195,44.248,4022151,0
2012-06-12,44.248,44.335,43.938,44.275,4202826,0
2012-06-13,44.076,44.495,43.956,44.345,3765844,0
2012-06-14,44.462,44.894,44.371,44.837,3677898,0
2012-06-15,44.961,45.105,44.832,44.928,4650696,0
2012-06-18,44.871,45.027,44.647,44.992,3395903,0
2012-06-19,44.978,45.124,44.699,44.827,3753091,0
2012-06-20,44.327,44.574,44.084,44.574,5882418,0
2012-06-21,44.65,44.65,44.003,44.008,3893463,0
2012-06-22,44.217,44.473,44.163,44.207,7220409,0
2012-06-25,43.886,44.054,43.808,43.951,3730900,0
2012-06-26,44.102,44.495,44.022,44.296,3435399,0
2012-06-27,44.371,44.961,44.371,44.915,2828389,0
2012-06-28,44.746,45.138,44.664,45.134,3317280,0
2012-06-29,45.464,46.167,45.124,46.066,6104411,0
2012-07-02,45.761,45.948,45.58,45.898,3895744,0
2012-07-03,45.888,46.533,45.809,46.295,2361827,0
2012-07-05,46.208,46.464,45.986,46.312,2780827,0
2012-07-06,46.067,46.303,45.986,46.152,2212127,0
2012-07-09,46.276,46.294,45.925,46.138,2885359,0
2012-07-10,46.236,46.249,45.888,45.979,2921103,0
2012-07-11,46.094,46.094,45.741,45.948,3757137,0
2012-07-12,45.879,46.053,45.569,45.848,4061960,0
2012-07-13,45.893,46.802,45.893,46.668,3241505,0
2012-07-16,46.499,46.668,46.177,46.186,4166357,0
2012-07-17,46.363,46.663,46.299,46.533,3342483,0
2012-07-18,46.46,46.934,46.363,46.587,3151290,0
2012-07-19,46.587,46.847,46.263,46.739,3458427,0
2012-07-20,46.69,46.885,46.148,46.249,5717621,0
2012-07-23,45.948,46.208,45.67,45.756,3363977,0
2012-07-24,45.756,45.784,45.19,45.448,4014893,0
2012-07-25,45.564,45.756,45.222,45.515,3741671,0
2012-07-26,46.638,47.553,46.346,47.355,6314357,0
2012-07-27,46.656,47.931,46.601,47.705,7407539,0
2012-07-30,47.749,48.298,47.7,47.838,3901521,0
2012-07-31,47.739,47.95,47.566,47.79,3892047,0
2012-08-01,47.992,48.894,47.304,47.451,4435203,0
2012-08-02,47.125,47.355,46.643,46.903,4812250,0
2012-08-03,47.423,47.846,47.254,47.389,4043025,0
2012-08-06,47.35,47.606,47.163,47.34,2702134,0
2012-08-07,47.451,47.653,46.656,46.687,5063097,0
2012-08-08,46.673,46.921,46.596,46.86,3684124,0
2012-08-09,46.765,46.921,46.638,46.715,3501746,0
2012-08-10,46.634,46.943,46.614,46.903,2771189,0
2012-08-13,46.739,47.033,46.643,46.985,2440641,0
2012-08-14,46.943,47.098,46.762,46.925,2727161,0
2012-08-15,46.769,47.411,46.739,46.961,3691243,0
2012-08-16,46.908,47.154,46.797,47.108,2359046,0
2012-08-17,47.228,47.362,47.125,47.264,3360736,0
2012-08-20,47.264,47.345,46.86,47.163,2922099,0
2012-08-21,47.13,47.367,46.912,47.051,2533001,0
2012-08-22,46.881,47.064,46.739,46.903,2101105,0
2012-08-23,46.881,46.956,46.587,46.609,2182186,0
2012-08-24,46.699,47.145,46.517,47.081,2623496,0
2012-08-27,46.971,47.186,46.86,47.094,2564657,0
2012-08-28,46.925,47.479,46.925,47.34,3912894,0
2012-08-29,47.519,47.584,47.345,47.375,3001504,0
2012-08-30,47.172,47.238,47.094,47.098,2128014,0
2012-08-31,47.25,47.416,47.078,47.323,3031473,0
2012-09-04,47.254,47.809,47.149,47.728,4929194,0
2012-09-05,47.416,47.79,47.38,47.406,4515973,0
2012-09-06,47.669,47.914,47.576,47.846,3769340,0
2012-09-07,47.922,48.075,47.163,47.318,3933766,0
2012-09-10,47.103,47.14,45.948,46.16,10835286,0
2012-09-11,45.983,46.152,45.653,45.769,6668030,0
2012-09-12,45.787,46.085,45.627,45.68,4614245,0
2012-09-13,45.862,46.606,45.71,46.533,5960854,0
2012-09-14,46.486,46.629,46.071,46.181,6276812,0
2012-09-17,45.71,46.947,45.71,46.807,6723146,0
2012-09-18,46.592,47.286,46.295,47.19,5063717,0
2012-09-19,47.19,47.355,46.981,47.135,4107762,0
2012-09-20,47.064,47.732,47.064,47.536,4027903,0
2012-09-21,47.631,47.696,47.228,47.418,13415383,0
2012-09-24,47.304,47.736,47.25,47.602,2859708,0
2012-09-25,47.766,47.992,47.465,47.474,4025623,0
2012-09-26,47.531,47.973,47.474,47.519,3551709,0
2012-09-27,47.653,47.897,47.335,47.785,2964299,0
2012-09-28,47.823,47.838,47.402,47.728,3391942,0
2012-10-01,47.557,48.403,47.418,48.07,3833891,0
2012-10-02,48.193,48.33,47.851,48.036,2982689,0
2012-10-03,48.091,48.27,47.882,48.087,2954643,0
2012-10-04,48.298,48.554,48.123,48.279,2918549,0
2012-10-05,48.339,48.376,48.02,48.275,4170710,0
2012-10-08,48.234,48.44,48.051,48.293,2046637,0
2012-10-09,48.244,48.421,47.762,47.823,3138699,0
2012-10-10,47.835,48.096,47.687,47.936,3384354,0
2012-10-11,48.266,48.352,48.012,48.087,3334490,0
2012-10-12,48.256,48.398,47.771,48.023,2892011,0
2012-10-15,48.084,48.315,47.887,48.279,3179070,0
2012-10-16,48.408,48.444,48.119,48.339,2710980,0
2012-10-17,48.33,49.395,48.33,49.219,5404967,0
2012-10-18,49.209,49.361,48.867,49.241,2815097,0
2012-10-19,49.132,49.152,48.094,48.228,5314919,0
2012-10-22,48.204,48.388,47.928,48.204,2435148,0
2012-10-23,47.955,48.01,47.478,47.688,2991455,0
2012-10-24,47.907,48.126,47.527,47.7,3193591,0
2012-10-25,47.898,47.898,46.131,46.825,6712730,0
2012-10-26,46.868,46.999,46.42,46.497,5518443,0
2012-10-31,46.536,47.1,46.357,46.986,5209792,0
2012-11-01,46.86,47.513,46.662,47.393,4406151,0
2012-11-02,47.468,47.714,46.94,46.986,3116080,0
2012-11-05,46.797,47.338,46.797,47.105,2162075,0
2012-11-06,47.223,47.455,47.034,47.289,3326549,0
2012-11-07,47.27,47.27,46.702,46.99,3153426,0
2012-11-08,46.94,47.081,46.554,46.586,3210882,0
2012-11-09,46.475,46.864,46.407,46.497,3142580,0
2012-11-12,46.549,46.944,46.336,46.693,2113174,0
2012-11-13,46.526,47.178,46.466,46.682,3361287,0
2012-11-14,46.773,46.986,46.178,46.344,3591531,0
2012-11-15,46.259,46.622,46.219,46.453,3096998,0
2012-11-16,46.502,47.114,46.462,47.07,4565246,0
2012-11-19,47.409,47.857,47.361,47.857,3379493,0
2012-11-20,47.724,47.938,47.451,47.857,2626041,0
2012-11-21,47.827,47.919,47.486,47.81,2368092,0
2012-11-23,47.678,48.346,47.665,48.346,1589997,0
2012-11-26,48.035,48.383,47.938,48.282,2194790,0
2012-11-27,48.278,48.559,48.089,48.186,2758031,0
2012-11-28,48.068,48.306,47.975,48.238,2459806,0
2012-11-29,48.319,48.494,48.077,48.351,2091872,0
2012-11-30,48.407,48.682,48.287,48.568,3504106,0
2012-12-03,48.628,48.794,48.351,48.383,2267425,0
2012-12-04,48.346,48.388,48.135,48.159,2312360,0
2012-12-05,48.209,48.251,47.893,47.994,3088636,0
2012-12-06,47.903,47.994,47.584,47.74,3530555,0
2012-12-07,47.955,48.521,47.942,48.512,3501367,0
2012-12-10,48.19,48.507,47.732,47.805,4127957,0
2012-12-11,47.928,48.435,47.893,48.292,3188290,0
2012-12-12,48.346,48.43,47.754,47.893,3050576,0
2012-12-13,48.004,48.058,47.446,47.523,3480892,0
2012-12-14,47.523,47.898,47.316,47.378,3856143,0
2012-12-17,47.432,47.762,47.316,47.545,3302654,0
2012-12-18,47.639,48.053,47.446,48.015,4166174,0
2012-12-19,47.965,48.121,47.46,47.464,3307362,0
2012-12-20,47.468,47.7,47.16,47.358,3344324,0
2012-12-21,47.081,47.486,46.93,47.047,6150934,0
2012-12-24,46.837,47.164,46.825,47.025,1397271,0
2012-12-26,47.025,47.156,46.719,46.873,3002721,0
2012-12-27,46.807,47.243,46.787,47.123,3132481,0
2012-12-28,46.909,47.123,46.541,46.573,2247963,0
2012-12-31,46.453,46.837,46.026,46.797,3974597,0
2013-01-02,47.275,47.588,47.105,47.588,4635601,0
2013-01-03,47.535,47.832,47.446,47.745,3305640,0
2013-01-04,47.758,48.373,47.754,48.301,2798633,0
2013-01-07,48.017,48.017,47.383,47.486,3131511,0
2013-01-08,47.409,47.593,47.338,47.593,1981965,0
2013-01-09,47.606,47.736,47.4,47.508,2199018,0
2013-01-10,47.557,48.073,47.473,48.073,2816426,0
2013-01-11,48.149,48.31,47.889,47.938,2269821,0
2013-01-14,48.035,48.398,47.898,48.314,1640273,0
2013-01-15,48.03,48.306,47.815,48.228,2497441,0
2013-01-16,48.077,48.343,47.907,48.269,1631846,0
2013-01-17,48.503,48.924,48.425,48.764,2101162,0
2013-01-18,48.664,48.799,48.448,48.799,3064580,0
2013-01-22,48.506,48.83,48.506,48.83,2899228,0
2013-01-23,48.72,49.015,48.593,48.987,2502396,0
2013-01-24,49.202,49.58,49.194,49.419,3661522,0
2013-01-25,49.532,49.712,49.252,49.59,3193062,0
2013-01-28,49.505,49.735,49.182,49.59,3540477,0
2013-01-29,49.505,49.972,49.262,49.931,3609006,0
2013-01-30,49.957,50.138,49.738,49.907,3209119,0
2013-01-31,48.685,50.01,48.054,48.34,10295182,0
2013-02-01,49.002,49.491,48.835,49.449,5367793,0
2013-02-04,49.002,49.252,48.911,48.95,3663945,0
2013-02-05,49.283,49.576,49.19,49.279,5145940,0
2013-02-06,49.149,49.468,48.803,49.437,4822337,0
2013-02-07,49.44,49.616,49.22,49.607,3515608,0
2013-02-08,49.546,49.907,48.811,48.843,8492848,0
2013-02-11,48.694,49.054,48.456,48.752,4158195,0
2013-02-12,48.803,48.839,48.528,48.645,3193630,0
2013-02-13,48.725,48.769,48.34,48.576,3656502,0
2013-02-14,48.451,48.95,48.428,48.769,3806806,0
2013-02-15,48.935,49.667,48.935,49.532,5995044,0
2013-02-19,49.595,50.44,49.486,50.383,6063535,0
2013-02-20,50.422,50.873,50.401,50.471,3639213,0
2013-02-21,50.309,51.152,50.203,50.915,4956954,0
2013-02-22,50.919,51.414,50.787,51.31,4135368,0
2013-02-25,51.436,52.093,51.214,51.328,5489762,0
2013-02-26,50.827,51.384,50.638,51.283,6292942,0
2013-02-27,51.121,51.736,50.797,51.529,4448129,0
2013-02-28,51.621,52.083,51.509,51.518,4339284,0
2013-03-01,51.363,51.513,51.053,51.372,3905101,0
2013-03-04,51.358,51.719,51.26,51.703,2526786,0
2013-03-05,51.878,52.299,51.819,52.093,3213105,0
2013-03-06,52.203,52.203,51.703,51.931,2691560,0
2013-03-07,52.544,52.544,51.903,51.956,4133490,0
2013-03-08,52.146,52.203,51.773,52.106,3297823,0
2013-03-11,52.146,52.207,51.882,52.062,2955923,0
2013-03-12,52.11,52.11,51.773,51.799,2721437,0
2013-03-13,51.799,51.847,51.602,51.727,2565060,0
2013-03-14,51.751,51.765,51.191,51.252,5094986,0
2013-03-15,50.846,50.924,50.458,50.458,9388374,0
2013-03-18,50.261,50.626,50.115,50.539,4327807,0
2013-03-19,50.471,50.729,50.41,50.665,4562217,0
2013-03-20,50.81,51.684,50.81,51.593,3831326,0
2013-03-21,51.372,51.585,51.187,51.191,2600759,0
2013-03-22,51.21,51.773,51.029,51.509,4999003,0
2013-03-25,51.67,51.814,51.368,51.504,3658801,0
2013-03-26,51.684,52.835,51.684,52.818,3468739,0
2013-03-27,52.448,52.655,52.255,52.549,2370838,0
2013-03-28,52.725,53.326,52.35,53.137,3754858,0
2013-04-01,53.065,53.186,52.799,52.994,2061829,0
2013-04-02,53.146,53.559,53.112,53.527,2909413,0
2013-04-03,53.573,53.629,52.691,52.814,3725088,0
2013-04-04,52.918,53.002,52.559,52.71,2890818,0
2013-04-05,52.405,52.632,52.234,52.549,2179759,0
2013-04-08,52.72,52.999,52.289,52.999,1652763,0
2013-04-09,53.125,53.16,52.506,52.785,2943861,0
2013-04-10,52.913,53.362,52.809,53.245,2732756,0
2013-04-11,53.255,53.662,53.217,53.502,2352546,0
2013-04-12,53.383,53.682,53.125,53.292,2388990,0
2013-04-15,53.125,53.411,52.614,52.614,3389737,0
2013-04-16,52.881,53.792,52.705,53.722,3948162,0
2013-04-17,53.577,53.652,52.789,53.056,3479518,0
2013-04-18,53.146,53.657,53.125,53.379,3046794,0
2013-04-19,53.73,54.287,53.691,54.208,3259405,0
2013-04-22,54.175,54.829,54.032,54.522,3611855,0
2013-04-23,54.622,54.988,54.183,54.984,4179524,0
2013-04-24,54.717,54.812,53.291,53.383,4898611,0
2013-04-25,54.608,55.423,54.028,54.073,6492656,0
2013-04-26,54.282,54.757,53.668,53.877,4290540,0
2013-04-29,54.155,54.304,53.911,54.049,2882860,0
2013-04-30,53.911,54.235,53.574,54.068,3742698,0
2013-05-01,54.083,54.545,53.831,53.947,2642961,0
2013-05-02,53.956,54.834,53.775,54.666,2586337,0
2013-05-03,54.911,55.043,54.381,54.856,2341904,0
2013-05-06,54.856,54.911,54.342,54.426,1984376,0
2013-05-07,54.484,54.562,54.259,54.484,2934689,0
2013-05-08,54.403,54.652,54.264,54.571,2309263,0
2013-05-09,54.489,54.657,54.24,54.421,3340541,0
2013-05-10,54.562,54.78,54.385,54.662,2743527,0
2013-05-13,54.699,54.881,54.48,54.748,2031119,0
2013-05-14,54.788,55.852,54.788,55.852,3426400,0
2013-05-15,55.621,56.483,55.541,56.397,4135648,0
2013-05-16,56.428,56.782,55.541,56.493,3398601,0
2013-05-17,56.275,56.509,55.949,56.182,4581716,0
2013-05-20,56.182,56.191,55.621,55.739,2563893,0
2013-05-21,55.786,56.22,55.413,55.768,3197943,0
2013-05-22,55.694,56.265,55.44,55.613,3378906,0
2013-05-23,55.305,55.541,55.123,55.216,3488893,0
2013-05-24,55.123,55.522,54.771,55.397,1939774,0
2013-05-28,56.019,56.372,55.595,55.811,3000382,0
2013-05-29,55.323,55.405,53.794,53.956,4951043,0
2013-05-30,54.11,54.426,53.73,54.002,3269548,0
2013-05-31,53.816,53.858,52.376,52.386,5226898,0
2013-06-03,52.443,53.132,52.09,53.068,4529557,0
2013-06-04,53.249,53.63,52.743,53.314,3386702,0
2013-06-05,53.185,53.221,52.434,52.434,2854250,0
2013-06-06,52.343,52.726,51.683,52.564,4264982,0
2013-06-07,52.987,53.556,52.905,53.52,3290789,0
2013-06-10,53.682,53.745,53.116,53.269,2992742,0
2013-06-11,52.934,53.649,52.581,53.087,2582703,0
2013-06-12,53.421,53.882,52.66,52.669,2589248,0
2013-06-13,52.632,53.116,51.791,52.944,2779366,0
2013-06-14,52.987,53.441,52.716,53.269,3422095,0
2013-06-17,53.52,54.264,53.459,54.011,4112644,0
2013-06-18,54.063,54.264,53.862,54.063,3486093,0
2013-06-19,54.035,54.155,52.506,52.524,4700261,0
2013-06-20,52.162,52.271,50.433,50.596,8335600,0
2013-06-21,51.066,51.702,50.723,51.448,6641945,0
2013-06-24,50.967,51.382,50.234,50.849,4879482,0
2013-06-25,51.158,51.312,50.588,50.914,4585873,0
2013-06-26,51.42,51.799,51.095,51.62,4560959,0
2013-06-27,52.08,52.372,51.745,51.971,3294534,0
2013-06-28,51.709,52.23,51.437,51.884,6085729,0
2013-07-01,52.162,53.124,52.143,52.479,4116217,0
2013-07-02,52.469,52.706,52.072,52.271,3705591,0
2013-07-03,52.108,52.469,51.791,52.362,2699637,0
2013-07-05,52.524,52.726,51.719,52.4,2762157,0
2013-07-08,52.506,53.106,52.506,53.05,2751909,0
2013-07-09,53.459,53.649,53.269,53.411,3219982,0
2013-07-10,53.421,53.677,52.967,53.087,2688833,0
2013-07-11,53.649,53.755,53.097,53.383,4739525,0
2013-07-12,53.411,53.64,53.132,53.556,2927562,0
2013-07-15,53.649,53.677,53.05,53.269,3646577,0
2013-07-16,53.169,53.249,52.607,52.959,3388498,0
2013-07-17,53.068,53.169,52.589,52.849,3173081,0
2013-07-18,52.824,53.421,52.716,53.249,3581644,0
2013-07-19,53.259,53.669,53.057,53.633,3442832,0
2013-07-22,53.522,53.806,53.239,53.422,2531946,0
2013-07-23,53.384,53.55,53.039,53.202,2884082,0
2013-07-24,53.288,53.432,53.011,53.259,4320300,0
2013-07-25,53.469,54.56,53.288,54.305,5005947,0
2013-07-26,54.161,54.89,53.876,54.881,4416081,0
2013-07-29,54.643,54.98,54.516,54.725,3285181,0
2013-07-30,55.016,55.271,54.57,54.871,3588926,0
2013-07-31,54.961,55.262,54.516,54.535,4246505,0
2013-08-01,54.898,55.4,54.871,55.162,3073769,0
2013-08-02,54.89,55.181,54.661,55.135,2758995,0
2013-08-05,55.097,55.635,55.072,55.545,3255224,0
2013-08-06,55.4,55.79,55.345,55.555,2839191,0
2013-08-07,55.381,55.718,55.245,55.509,2711743,0
2013-08-08,55.808,56.017,55.107,55.48,3092613,0
2013-08-09,55.48,55.609,55.081,55.271,1818061,0
2013-08-12,54.926,55.545,54.871,55.527,2499153,0
2013-08-13,55.564,55.745,55.373,55.635,2667910,0
2013-08-14,55.564,55.691,55.054,55.262,2616508,0
2013-08-15,54.926,55.181,54.371,54.478,3089818,0
2013-08-16,54.214,54.352,53.85,54.17,3436400,0
2013-08-19,54.087,54.087,53.661,53.876,2581460,0
2013-08-20,53.961,54.305,53.758,53.825,2142506,0
2013-08-21,53.739,53.788,53.23,53.296,3335098,0
2013-08-22,53.259,53.368,53.057,53.239,3332501,0
2013-08-23,53.296,53.816,53.23,53.768,3005620,0
2013-08-26,53.816,53.969,53.011,53.029,2161036,0
2013-08-27,52.43,52.74,52.291,52.501,3052464,0
2013-08-28,52.386,52.386,52.048,52.165,2899472,0
2013-08-29,52.002,52.43,51.865,52.146,2884384,0
2013-08-30,52.221,52.666,52.146,52.619,3845285,0
2013-09-03,53.148,53.185,52.266,52.329,3707526,0
2013-09-04,52.327,53.005,52.153,52.647,3073095,0
2013-09-05,52.629,52.629,52.245,52.401,3028893,0
2013-09-06,52.612,53.039,52.348,52.829,3022117,0
2013-09-09,52.829,53.54,52.829,53.35,2301233,0
2013-09-10,53.595,53.825,53.096,53.368,2581191,0
2013-09-11,53.279,53.979,53.22,53.969,2408775,0
2013-09-12,53.843,54.087,53.669,53.998,1907774,0
2013-09-13,54.133,54.371,53.989,54.133,1926148,0
2013-09-16,54.453,54.871,54.352,54.67,2638683,0
2013-09-17,54.352,54.643,54.049,54.469,3182062,0
2013-09-18,54.708,55.736,54.469,55.736,4207595,0
2013-09-19,55.782,55.817,55.381,55.536,3571281,0
2013-09-20,55.417,55.555,55.054,55.054,4380340,0
2013-09-23,55.016,55.081,54.597,54.834,2125029,0
2013-09-24,54.67,55.035,54.497,54.535,2854769,0
2013-09-25,54.616,54.77,54.006,54.049,2980150,0
2013-09-26,54.314,55.026,54.188,55.008,2950744,0
2013-09-27,54.717,54.91,54.333,54.59,3234164,0
2013-09-30,54.798,55.143,53.825,54.016,5679004,0
2013-10-01,53.951,54.815,53.816,54.734,2936726,0
2013-10-02,54.378,54.424,53.768,54.133,3004686,0
2013-10-03,53.85,54.204,53.488,53.941,2876405,0
2013-10-04,53.939,54.187,53.647,54.038,2385050,0
2013-10-07,53.748,54.124,53.633,53.931,4090123,0
2013-10-08,54.016,54.288,53.684,53.703,4345505,0
2013-10-09,53.806,54.898,53.684,54.497,5044345,0
2013-10-10,55.245,55.381,54.753,55.373,3297886,0
2013-10-11,55.28,55.99,55.125,55.973,2825382,0
2013-10-14,55.698,56.101,55.614,56.046,2145581,0
2013-10-15,56.027,56.246,55.642,55.771,3301691,0
2013-10-16,55.863,56.796,55.771,56.732,2794395,0
2013-10-17,56.374,57.96,56.283,57.76,5265310,0
2013-10-18,57.273,57.811,56.897,57.52,5150212,0
2013-10-21,57.473,57.492,56.65,57.016,3552745,0
2013-10-22,57.136,58.253,57.008,58.125,4027886,0
2013-10-23,57.867,58.389,57.769,58.125,4450463,0
2013-10-24,57.162,57.969,56.713,57.732,5665509,0
2013-10-25,57.915,58.352,57.769,58.244,4837224,0
2013-10-28,58.325,59.334,58.299,59.308,4469424,0
2013-10-29,59.424,60.443,59.27,60.387,4942633,0
2013-10-30,60.423,60.478,59.579,59.727,2971957,0
2013-10-31,59.618,59.735,59.221,59.28,4307595,0
2013-11-01,59.36,60.038,59.124,59.883,4117483,0
2013-11-04,60.038,60.259,59.718,60.194,2901532,0
2013-11-05,60.03,60.221,59.569,59.855,3899505,0
2013-11-06,60.084,60.488,59.883,60.45,2755666,0
2013-11-07,60.414,60.414,59.178,59.342,4636095,0
2013-11-08,59.203,59.386,58.728,59.37,3297988,0
2013-11-11,59.463,59.628,59.114,59.178,2118471,0
2013-11-12,59.012,59.395,58.612,59.27,3899195,0
2013-11-13,59.25,59.638,58.996,59.608,2978445,0
2013-11-14,59.828,60.175,59.743,60.075,2919578,0
2013-11-15,60.184,60.414,59.873,60.24,2581777,0
2013-11-18,60.259,60.378,59.544,59.69,2226687,0
2013-11-19,59.499,59.883,59.481,59.782,2600907,0
2013-11-20,59.927,60.213,59.56,59.763,2404794,0
2013-11-21,59.864,60.478,59.819,60.423,3717579,0
2013-11-22,60.405,60.827,60.294,60.677,3036449,0
2013-11-25,60.817,60.891,60.284,60.396,2364993,0
2013-11-26,60.533,60.842,60.24,60.45,2773629,0
2013-11-27,60.652,60.669,59.927,60.284,1926227,0
2013-11-29,60.349,60.809,60.194,60.267,1770750,0
2013-12-02,60.111,60.405,59.579,59.782,2684642,0
2013-12-03,59.534,59.918,59.414,59.864,2384567,0
2013-12-04,59.473,59.655,58.902,59.56,3016663,0
2013-12-05,59.377,59.569,59.038,59.105,2246339,0
2013-12-06,59.647,60.323,59.608,60.129,2609001,0
2013-12-09,60.267,60.433,59.985,60.159,2556022,0
2013-12-10,59.947,59.947,59.124,59.24,3522072,0
2013-12-11,59.37,59.837,59.298,59.473,3481095,0
2013-12-12,59.544,59.598,58.572,58.582,3456118,0
2013-12-13,58.728,58.846,58.282,58.592,2326364,0
2013-12-16,58.737,58.977,58.456,58.647,2922727,0
2013-12-17,58.612,58.681,57.951,58.225,2451277,0
2013-12-18,58.408,59.231,57.511,59.194,4302640,0
2013-12-19,59.005,59.124,58.656,58.83,3885210,0
2013-12-20,58.855,59.569,58.766,59.289,5098566,0
2013-12-23,59.454,59.454,58.93,59.186,2758174,0
2013-12-24,59.26,59.424,59.114,59.26,1147851,0
2013-12-26,59.26,59.405,59.056,59.37,1838161,0
2013-12-27,59.589,59.937,59.516,59.864,1981406,0
2013-12-30,59.918,60.084,59.709,59.918,2066740,0
2013-12-31,59.91,60.002,59.525,59.718,1995508,0
2014-01-02,59.424,59.552,58.612,58.882,3280565,0
2014-01-03,58.803,59.056,58.602,58.776,2308124,0
2014-01-06,59.028,59.114,58.602,58.737,2821155,0
2014-01-07,59.056,59.143,58.639,58.796,3136294,0
2014-01-08,58.766,58.796,58.07,58.187,3588539,0
2014-01-09,58.728,59.782,58.428,59.544,5270231,0
2014-01-10,59.638,59.947,59.414,59.598,3228756,0
2014-01-13,59.434,59.883,59.105,59.24,3429703,0
2014-01-14,59.25,59.516,59.124,59.386,2708131,0
2014-01-15,59.395,59.499,58.93,59.326,2497783,0
2014-01-16,59.143,59.638,58.969,59.507,2878915,0
2014-01-17,59.444,59.628,59.231,59.25,4299904,0
2014-01-21,59.569,59.9,58.874,59.289,3088865,0
2014-01-22,59.415,59.561,58.801,58.928,2523536,0
2014-01-23,58.385,58.678,58.21,58.403,3545316,0
2014-01-24,58.357,58.872,57.438,57.438,5931076,0
2014-01-27,57.511,57.676,57.031,57.179,5036665,0
2014-01-28,57.281,57.935,57.262,57.879,3668853,0
2014-01-29,57.805,57.805,56.552,56.7,6172166,0
2014-01-30,58.403,58.744,56.268,56.608,5926934,0
2014-01-31,55.65,56.7,55.237,56.367,7420969,0
2014-02-03,56.358,56.434,55.007,55.394,7460498,0
2014-02-04,55.56,55.853,55.366,55.56,5670998,0
2014-02-05,55.385,55.965,55.255,55.623,6496785,0
2014-02-06,55.707,56.009,55.485,55.79,4553101,0
2014-02-07,55.973,56.296,55.735,56.028,3983229,0
2014-02-10,56.009,56.727,55.982,56.637,4835716,0
2014-02-11,56.766,57.52,56.515,57.446,4025668,0
2014-02-12,57.455,57.76,56.783,57.005,4315693,0
2014-02-13,56.572,57.455,56.562,57.363,3357426,0
2014-02-14,57.429,57.908,56.902,57.704,3384889,0
2014-02-18,57.869,57.869,57.078,57.438,3205598,0
2014-02-19,57.05,57.254,56.562,56.646,3648106,0
2014-02-20,56.515,57.179,56.48,56.951,2887532,0
2014-02-21,57.041,57.576,56.646,56.674,3439789,0
2014-02-24,56.902,57.511,56.69,57.031,3515354,0
2014-02-25,57.116,57.29,56.783,57.142,4302808,0
2014-02-26,57.179,57.576,56.951,57.031,3287233,0
2014-02-27,56.839,57.271,56.727,57.188,2682714,0
2014-02-28,57.438,58.136,57.16,57.842,3656456,0
2014-03-03,57.29,57.657,57.078,57.281,2948946,0
2014-03-04,57.695,58.239,57.695,58.007,3190954,0
2014-03-05,57.832,57.953,57.576,57.648,2608195,0
2014-03-06,57.796,58.173,57.667,58.016,2895736,0
2014-03-07,58.083,58.21,57.86,58.118,2164592,0
2014-03-10,57.944,58.181,57.869,58.044,2124126,0
2014-03-11,58.155,58.753,58.054,58.266,3657705,0
2014-03-12,57.917,58.366,57.879,58.201,2573081,0
2014-03-13,58.294,58.809,58.101,58.21,2860092,0
2014-03-14,58.128,58.91,58.054,58.763,3932191,0
2014-03-17,58.968,59.554,58.836,59.289,3083014,0
2014-03-18,59.396,59.464,59.113,59.231,2333958,0
2014-03-19,59.168,59.212,58.128,58.357,2482544,0
2014-03-20,58.276,58.644,58.064,58.542,2149560,0
2014-03-21,58.976,59.037,58.294,58.423,6477597,0
2014-03-24,58.707,58.968,58.239,58.285,2626397,0
2014-03-25,58.678,59.193,58.285,58.707,3434060,0
2014-03-26,58.801,59.425,58.644,59.168,2973020,0
2014-03-27,59.15,60.685,58.91,58.976,8815896,0
2014-03-28,58.958,59.474,58.661,59.011,3103978,0
2014-03-31,59.378,59.766,58.948,59.72,3876052,0
2014-04-01,59.72,59.931,58.948,59.123,3355492,0
2014-04-02,59.221,59.474,58.801,59.193,3225650,0
2014-04-03,59.37,59.527,59.113,59.177,2635633,0
2014-04-04,59.445,59.517,59.037,59.123,2645270,0
2014-04-07,58.844,60.116,58.836,59.766,4593638,0
2014-04-08,59.692,60.456,59.6,60.42,4780400,0
2014-04-09,60.392,60.742,60.265,60.51,3702660,0
2014-04-10,60.384,61.045,60.199,60.705,7496045,0
2014-04-11,60.539,61.009,60.07,60.126,5255486,0
2014-04-14,60.448,60.77,60.328,60.632,3302445,0
2014-04-15,60.87,61.192,60.604,61.1,4532481,0
2014-04-16,61.285,62.05,61.14,61.848,3884147,0
2014-04-17,61.791,62.171,61.577,61.958,3888699,0
2014-04-21,61.735,62.06,61.226,61.865,2303659,0
2014-04-22,61.929,62.097,61.411,61.421,3547708,0
2014-04-23,61.439,61.615,60.903,60.969,3984806,0
2014-04-24,61.136,61.515,61.04,61.488,4312985,0
2014-04-25,61.549,61.958,61.011,61.312,3424401,0
2014-04-28,61.699,62.891,61.634,62.81,4904039,0
2014-04-29,62.706,62.775,62.041,62.051,4833331,0
2014-04-30,62.29,62.643,62.088,62.29,4148200,0
2014-05-01,62.18,62.403,61.587,62.022,2865740,0
2014-05-02,61.92,62.32,61.83,62.104,2743078,0
2014-05-05,61.892,62.144,61.706,61.92,2196096,0
2014-05-06,61.674,62.153,61.664,61.743,2174712,0
2014-05-07,61.791,62.383,61.791,62.227,2367147,0
2014-05-08,62.144,62.346,61.902,62.104,1851835,0
2014-05-09,62.032,62.688,62.032,62.616,2612555,0
2014-05-12,62.706,62.706,62.078,62.188,1826831,0
2014-05-13,62.207,62.373,62.014,62.254,1941527,0
2014-05-14,62.217,62.549,61.92,61.977,1732986,0
2014-05-15,61.772,62.097,61.374,61.468,2636697,0
2014-05-16,61.364,61.986,61.364,61.938,3068738,0
2014-05-19,61.606,61.84,61.382,61.762,1979889,0
2014-05-20,61.735,61.938,61.439,61.606,1921911,0
2014-05-21,61.726,61.865,61.515,61.84,1843605,0
2014-05-22,61.743,61.83,61.429,61.654,2894674,0
2014-05-23,61.83,62.162,61.549,61.762,3515162,0
2014-05-27,61.911,61.958,61.567,61.743,3905015,0
2014-05-28,61.735,61.743,61.179,61.197,3545007,0
2014-05-29,61.439,61.977,61.331,61.938,6879210,0
2014-05-30,61.958,63.374,61.875,63.311,8519205,0
2014-06-02,63.057,63.19,62.765,63.133,3160095,0
2014-06-03,62.967,63.077,62.124,62.237,3396448,0
2014-06-04,62.328,62.688,61.996,62.671,2873338,0
2014-06-05,62.792,63.125,62.671,62.901,3103691,0
2014-06-06,62.987,63.125,62.81,62.958,3178308,0
2014-06-09,62.837,63.533,62.828,63.348,2441705,0
2014-06-10,63.206,63.809,63.19,63.575,3167518,0
2014-06-11,63.505,63.584,63.223,63.514,2229884,0
2014-06-12,63.263,63.495,62.597,62.792,2302873,0
2014-06-13,62.735,62.911,62.671,62.81,1684311,0
2014-06-16,62.597,63.107,62.32,63.022,1955530,0
2014-06-17,62.967,62.987,62.635,62.837,1776623,0
2014-06-18,62.715,63.653,62.715,63.614,2525699,0
2014-06-19,63.78,64.282,63.78,64.263,3319245,0
2014-06-20,64.141,64.298,63.243,63.291,4359631,0
2014-06-23,63.263,63.272,62.671,62.782,2869692,0
2014-06-24,62.715,63.143,62.521,62.891,2634840,0
2014-06-25,62.856,63.022,62.661,62.891,2287443,0
2014-06-26,62.792,62.958,62.485,62.846,2327876,0
2014-06-27,62.735,63.392,62.54,63.339,4439788,0
2014-06-30,63.223,63.735,62.862,63.107,2929474,0
2014-07-01,63.399,63.495,62.891,63.382,2322920,0
2014-07-02,63.272,63.633,63.216,63.374,1290228,0
2014-07-03,63.348,63.699,63.348,63.699,1302415,0
2014-07-07,63.671,63.819,63.495,63.735,2108699,0
2014-07-08,63.487,64.401,63.448,64.327,4143429,0
2014-07-09,64.356,64.687,64.253,64.467,2698364,0
2014-07-10,64.171,64.531,64.141,64.253,3169825,0
2014-07-11,64.298,64.439,64.097,64.346,1816708,0
2014-07-14,64.586,64.891,64.54,64.596,2375318,0
2014-07-15,64.473,64.606,64.19,64.473,3063311,0
2014-07-16,64.754,65.032,64.503,64.616,2686445,0
2014-07-17,64.531,64.66,63.825,63.825,2543365,0
2014-07-18,63.992,64.206,63.776,64.102,2575023,0
2014-07-21,63.786,64.095,63.676,63.972,1629843,0
2014-07-22,63.972,64.188,63.638,63.815,2112760,0
2014-07-23,63.825,63.908,63.236,63.423,2063393,0
2014-07-24,63.571,63.58,63.256,63.368,2060729,0
2014-07-25,63.361,63.423,62.829,62.882,1713958,0
2014-07-28,62.942,63.166,62.42,62.643,1839715,0
2014-07-29,62.279,62.635,61.648,61.739,5287059,0
2014-07-30,61.835,62.085,61.423,61.51,4020465,0
2014-07-31,60.223,60.465,58.986,58.986,7361798,0
2014-08-01,58.669,60.168,58.511,59.499,5655664,0
2014-08-04,59.433,59.665,59.137,59.322,4667294,0
2014-08-05,59.079,59.61,59.059,59.331,4661007,0
2014-08-06,59.472,60.707,59.472,60.288,6172223,0
2014-08-07,60.448,60.539,59.833,59.964,3006899,0
2014-08-08,59.889,60.677,59.842,60.643,2338046,0
2014-08-11,60.792,61.127,60.485,60.53,4391551,0
2014-08-12,60.036,60.327,59.85,59.935,4448367,0
2014-08-13,60.102,60.195,59.591,59.898,3962697,0
2014-08-14,59.917,60.056,59.581,59.739,4453783,0
2014-08-15,59.917,60.168,59.256,59.665,4269499,0
2014-08-18,59.869,60.475,59.823,60.122,4081597,0
2014-08-19,60.036,60.046,59.581,59.787,3518809,0
2014-08-20,59.935,60.298,59.768,60.168,3026512,0
2014-08-21,60.056,60.485,60.056,60.298,2687044,0
2014-08-22,60.382,60.448,60.036,60.075,1765066,0
2014-08-25,60.401,60.605,60.214,60.353,1673339,0
2014-08-26,60.382,60.577,60.205,60.28,2570654,0
2014-08-27,60.28,60.409,60.084,60.317,2240360,0
2014-08-28,60.13,60.233,59.964,60.018,2369620,0
2014-08-29,60.233,60.252,59.917,60.223,2259833,0
2014-09-02,59.954,60.195,59.692,59.935,3273311,0
2014-09-03,60.335,60.372,59.833,59.935,3551424,0
2014-09-04,59.991,60.13,59.62,59.833,3534838,0
2014-09-05,59.797,60.362,59.656,60.343,3699219,0
2014-09-08,59.954,60.036,59.199,59.208,4023033,0
2014-09-09,59.079,59.285,58.96,59.013,3785119,0
2014-09-10,59.079,59.62,58.95,59.544,2976944,0
2014-09-11,59.515,60.008,59.34,59.935,3516762,0
2014-09-12,59.712,60.066,59.62,59.991,3472095,0
2014-09-15,59.748,60.28,59.665,60.018,3370548,0
2014-09-16,59.898,60.844,59.777,60.605,4800655,0
2014-09-17,60.854,60.864,60.327,60.697,3987120,0
2014-09-18,60.736,60.893,60.51,60.763,3701117,0
2014-09-19,61.031,61.097,60.687,60.736,5654507,0
2014-09-22,60.893,61.304,60.763,61.117,3085959,0
2014-09-23,60.903,61.255,60.802,60.844,3373305,0
2014-09-24,60.903,61.739,60.903,61.619,4325535,0
2014-09-25,61.423,61.461,60.903,60.92,2744084,0
2014-09-26,60.874,61.265,60.53,61.127,2136745,0
2014-09-29,60.854,61.117,60.652,61.061,3303967,0
2014-09-30,61.18,61.247,60.625,60.677,5410628,0
2014-10-01,60.677,60.745,60.288,60.372,3638559,0
2014-10-02,60.242,60.456,60.018,60.271,3472205,0
2014-10-03,60.669,61.041,60.343,60.903,4076956,0
2014-10-06,60.625,60.93,60.419,60.726,3390776,0
2014-10-07,60.252,60.736,60.14,60.382,4601902,0
2014-10-08,60.382,61.274,60.335,61.237,3973206,0
2014-10-09,60.959,61.333,60.615,60.662,4369564,0
2014-10-10,60.838,61.18,60.697,60.745,4149856,0
2014-10-13,60.802,60.802,59.692,59.721,3984175,0
2014-10-14,60.028,61.517,59.544,59.925,4978281,0
2014-10-15,59.569,59.917,58.644,59.44,5791025,0
2014-10-16,58.671,59.318,58.503,59.046,5338814,0
2014-10-17,59.411,59.767,58.964,59.628,4100166,0
2014-10-20,59.486,60.442,59.486,60.385,3230165,0
2014-10-21,60.692,61.348,60.169,61.206,3220497,0
2014-10-22,61.197,61.47,61.058,61.114,4976459,0
2014-10-23,61.51,61.535,60.665,60.86,4364036,0
2014-10-24,60.037,61.561,59.879,61.143,4686169,0
2014-10-27,61.124,62.05,61.058,61.854,3490033,0
2014-10-28,62.097,62.153,61.357,61.553,3035634,0
2014-10-29,61.553,61.854,61.114,61.609,2548258,0
2014-10-30,61.526,62.367,61.302,62.134,2310539,0
2014-10-31,62.703,62.8,62.181,62.574,4662821,0
2014-11-03,62.499,63.117,62.416,63.068,3011267,0
2014-11-04,62.845,63.759,62.818,63.669,4100268,0
2014-11-05,64.211,64.379,63.511,63.759,2704006,0
2014-11-06,63.789,63.808,63.377,63.726,2679824,0
2014-11-07,63.698,63.808,63.199,63.669,2022710,0
2014-11-10,63.547,64.144,63.453,64.134,2645286,0
2014-11-11,64.1,64.278,63.903,64.062,1613884,0
2014-11-12,63.838,64.436,63.742,64.278,2304707,0
2014-11-13,64.5,64.547,63.866,63.894,2476164,0
2014-11-14,63.808,63.937,63.165,63.209,3265045,0
2014-11-17,63.135,63.591,63.005,63.547,2084387,0
2014-11-18,63.621,63.726,63.275,63.591,2010277,0
2014-11-19,63.547,63.92,63.285,63.894,2283751,0
2014-11-20,63.679,63.996,63.538,63.679,1768231,0
2014-11-21,64.22,64.427,63.928,63.937,3358981,0
2014-11-24,64.09,64.125,63.538,63.573,2694733,0
2014-11-25,63.591,64.043,63.453,63.928,2747472,0
2014-11-26,64.062,64.312,63.928,64.268,2025682,0
2014-11-28,64.446,65.397,64.398,65.109,2005812,0
2014-12-01,64.249,65.307,64.211,64.931,2680148,0
2014-12-02,65.033,65.397,64.697,65.363,2528268,0
2014-12-03,65.21,65.21,64.352,64.614,2574901,0
2014-12-04,64.595,65.091,64.398,64.98,3288682,0
2014-12-05,64.792,64.913,64.144,64.903,2695448,0
2014-12-08,65.024,65.316,64.763,64.97,2795045,0
2014-12-09,64.49,64.903,64.342,64.865,2973563,0
2014-12-10,64.951,65.202,64.388,64.436,2489707,0
2014-12-11,64.52,65.474,64.52,64.82,2786436,0
2014-12-12,64.342,65.119,64.144,64.154,3602510,0
2014-12-15,64.23,64.706,63.414,63.573,4768021,0
2014-12-16,63.395,64.1,62.92,63.165,4739154,0
2014-12-17,63.236,64.576,63.183,64.24,4077113,0
2014-12-18,64.931,65.007,64.194,65.007,4387345,0
2014-12-19,65.175,65.782,65.099,65.474,5980729,0
2014-12-22,65.455,65.949,65.307,65.736,2739099,0
2014-12-23,65.849,66.625,65.773,66.428,2406103,0
2014-12-24,66.428,66.718,65.896,65.933,1208914,0
2014-12-26,66.027,66.447,66.027,66.316,1393006,0
2014-12-29,66.102,66.297,65.801,65.942,1833267,0
2014-12-30,65.859,66.137,65.353,65.531,2229403,0
2014-12-31,65.576,65.877,64.668,64.735,2353901,0
2015-01-02,64.715,64.802,64.278,64.595,2697234,0
2015-01-05,64.5,64.961,64.043,64.115,3153739,0
2015-01-06,64.302,64.436,63.275,63.443,3677896,0
2015-01-07,63.742,64.034,63.377,63.947,3108114,0
2015-01-08,64.51,64.845,64.258,64.82,2934135,0
2015-01-09,64.883,64.97,64.134,64.184,2441751,0
2015-01-12,64.184,64.52,63.404,63.866,2515921,0
2015-01-13,64.24,64.865,63.928,64.302,4742261,0
2015-01-14,63.521,64.211,63.472,64.043,2756732,0
2015-01-15,64.332,64.5,63.818,63.92,2547787,0
2015-01-16,63.866,64.802,63.64,64.715,4048515,0
2015-01-20,64.595,64.735,63.976,64.52,3506913,0
2015-01-21,64.088,64.857,63.732,64.285,3586411,0
2015-01-22,64.407,65.311,64.05,65.197,3279504,0
2015-01-23,64.471,64.895,63.11,63.147,4877773,0
2015-01-26,62.978,63.1,62.29,62.347,5777150,0
2015-01-27,61.783,62.01,61.011,61.754,6327535,0
2015-01-28,62.084,62.272,61.086,61.247,7025770,0
2015-01-29,64.52,65.329,64.162,64.924,7338757,0
2015-01-30,64.285,64.51,63.447,63.505,6301455,0
2015-02-02,63.356,64.983,62.997,64.885,4900450,0
2015-02-03,65.074,65.102,64.426,65.074,3557124,0
2015-02-04,65.132,65.638,64.933,65.084,3269806,0
2015-02-05,65.358,66.005,65.179,65.638,3623965,0
2015-02-06,65.563,65.591,64.857,65.179,2836589,0
2015-02-09,65.018,65.281,64.804,64.963,2246624,0
2015-02-10,65.243,65.479,64.813,65.311,2086799,0
2015-02-11,65.412,65.715,64.953,65.339,2373184,0
2015-02-12,65.197,65.706,65.197,65.696,3008896,0
2015-02-13,65.393,65.977,65.367,65.912,2716461,0
2015-02-17,65.591,66.269,65.489,66.015,3553669,0
2015-02-18,65.61,66.41,65.61,66.344,2946714,0
2015-02-19,66.174,66.578,65.761,66.035,3450798,0
2015-02-20,65.957,66.166,65.432,66.063,2508113,0
2015-02-23,66.73,66.787,66.269,66.476,2540200,0
2015-02-24,66.646,66.984,66.287,66.787,2655063,0
2015-02-25,66.825,66.956,66.542,66.787,2656494,0
2015-02-26,66.72,67.05,66.457,66.881,1973234,0
2015-02-27,66.815,66.898,66.523,66.608,2123585,0
2015-03-02,66.204,66.852,66.204,66.787,1900651,0
2015-03-03,66.777,66.777,66.109,66.476,2137435,0
2015-03-04,66.287,66.551,66.053,66.476,2887553,0
2015-03-05,66.777,67.304,66.578,67.21,3948136,0
2015-03-06,66.617,66.757,65.026,65.132,3780039,0
2015-03-09,65.009,65.648,64.953,65.451,2726682,0
2015-03-10,65.16,65.179,64.331,64.331,2650237,0
2015-03-11,64.209,64.351,63.665,63.853,2810360,0
2015-03-12,64.257,64.5,64.098,64.104,2615179,0
2015-03-13,64.228,64.446,63.881,64.387,3669567,0
2015-03-16,64.615,65.036,64.5,64.915,3156976,0
2015-03-17,64.471,64.716,64.257,64.341,3022796,0
2015-03-18,64.192,64.651,62.901,64.267,5727578,0
2015-03-19,64.123,64.456,63.775,64.228,3063413,0
2015-03-20,64.566,65.479,64.446,65.422,4793307,0
2015-03-23,65.508,66.204,65.179,65.996,3320930,0
2015-03-24,65.902,66.448,65.188,65.188,3029391,0
2015-03-25,65.563,65.751,64.726,64.794,3677115,0
2015-03-26,64.634,65.094,64.407,64.651,3073301,0
2015-03-27,64.813,64.983,64.351,64.659,2130845,0
2015-03-30,64.774,65.367,64.465,65.169,2091503,0
2015-03-31,64.876,65.591,64.745,65.214,4444750,0
2015-04-01,65.214,65.214,64.529,64.983,3269469,0
2015-04-02,64.857,65.32,64.716,65.206,2034940,0
2015-04-06,64.915,66.117,64.784,65.788,2149557,0
2015-04-07,65.77,66.241,65.545,65.563,1889783,0
2015-04-08,65.591,66.072,65.291,65.742,1593375,0
2015-04-09,65.648,65.894,65.16,65.798,1970267,0
2015-04-10,65.733,65.875,65.441,65.47,1816442,0
2015-04-13,65.223,65.62,65.018,65.188,1651746,0
2015-04-14,64.953,65.856,64.895,65.489,2624717,0
2015-04-15,65.572,66.174,65.479,65.724,2520669,0
2015-04-16,65.798,66.117,65.517,65.912,2303540,0
2015-04-17,65.545,65.687,64.876,65.16,2379535,0
2015-04-20,64.625,65.084,64.247,64.387,4977580,0
2015-04-21,65.276,65.569,64.918,65.267,3102374,0
2015-04-22,65.258,65.552,64.966,65.524,2484817,0
2015-04-23,65.058,65.731,65.058,65.466,2514564,0
2015-04-24,65.495,65.694,65.267,65.418,2413461,0
2015-04-27,65.569,65.665,65.088,65.238,2395192,0
2015-04-28,65.058,65.428,64.718,65.039,2559474,0
2015-04-29,65.012,65.238,64.596,64.796,4913778,0
2015-04-30,63.831,64.001,63.16,63.631,5902391,0
2015-05-01,63.631,64.03,63.271,64.011,3315396,0
2015-05-04,64.151,64.548,64.039,64.181,2513721,0
2015-05-05,64.446,64.539,63.67,63.728,3364563,0
2015-05-06,64.076,64.191,63.5,64.111,2378342,0
2015-05-07,64.284,64.548,63.841,64.201,2472260,0
2015-05-08,64.786,64.918,64.291,64.501,3203531,0
2015-05-11,64.227,64.747,64.141,64.151,2312932,0
2015-05-12,63.86,64.416,63.68,64.201,3392968,0
2015-05-13,64.331,64.766,63.831,63.931,2448309,0
2015-05-14,64.341,64.995,64.321,64.908,2399950,0
2015-05-15,64.841,65.164,64.718,64.908,2057602,0
2015-05-18,64.776,65.088,64.69,64.888,3552487,0
2015-05-19,64.946,65.447,64.776,65.389,2649437,0
2015-05-20,65.428,65.524,65.156,65.156,2136515,0
2015-05-21,65.078,65.126,64.756,65.088,1912411,0
2015-05-22,65.136,65.164,64.747,64.786,1812810,0
2015-05-26,64.709,64.786,63.471,63.51,5125054,0
2015-05-27,63.651,64.076,63.631,63.878,3505717,0
2015-05-28,63.878,63.961,63.53,63.68,2196550,0
2015-05-29,63.564,63.699,63.121,63.17,5027864,0
2015-06-01,63.092,63.481,62.762,63.271,3644905,0
2015-06-02,63.242,63.431,62.942,63.112,2682842,0
2015-06-03,63.242,63.34,62.892,62.96,2821195,0
2015-06-04,62.621,63.271,62.279,62.345,3468498,0
2015-06-05,62.318,62.421,61.437,61.928,6069449,0
2015-06-08,61.846,61.986,61.316,61.797,3255867,0
2015-06-09,61.881,62.912,61.626,62.45,6111959,0
2015-06-10,63.121,63.811,63.043,63.431,4986938,0
2015-06-11,62.847,63.121,62.582,62.942,4084791,0
2015-06-12,62.837,62.847,62.468,62.693,2689134,0
2015-06-15,62.099,62.327,61.676,61.797,3571908,0
2015-06-16,61.636,62.497,61.636,62.402,2331012,0
2015-06-17,62.497,62.97,62.421,62.809,2491093,0
2015-06-18,63.062,63.869,62.96,63.53,4689408,0
2015-06-19,63.17,63.538,62.99,63.271,3884984,0
2015-06-22,63.547,63.906,63.451,63.591,3308100,0
2015-06-23,63.431,63.621,63.215,63.375,1826543,0
2015-06-24,63.301,63.481,62.873,62.882,2976834,0
2015-06-25,62.902,63.179,62.722,62.857,2834306,0
2015-06-26,63.14,63.367,62.837,62.892,2736501,0
2015-06-29,62.421,62.742,61.826,61.854,2400479,0
2015-06-30,62.279,62.308,61.768,61.862,2946393,0
2015-07-01,62.032,62.601,61.996,62.572,3157851,0
2015-07-02,62.781,62.97,62.402,62.572,2140797,0
2015-07-06,62.118,62.712,62.07,62.382,1940748,0
2015-07-07,62.552,63.728,62.382,63.661,3060366,0
2015-07-08,63.301,63.52,62.847,62.847,2225277,0
2015-07-09,63.51,63.538,62.562,62.582,3176990,0
2015-07-10,63.14,63.281,62.922,63.026,2349200,0
2015-07-13,63.32,63.841,63.281,63.781,2206880,0
2015-07-14,63.841,63.841,63.301,63.621,2267655,0
2015-07-15,63.402,63.916,63.14,63.281,3553023,0
2015-07-16,63.68,64.058,63.538,63.951,2021634,0
2015-07-17,63.708,63.951,63.556,63.841,1894964,0
2015-07-20,63.718,64.276,63.5,64.121,2343066,0
2015-07-21,64.267,64.332,63.506,63.668,2838081,0
2015-07-22,63.628,63.897,63.467,63.726,2970665,0
2015-07-23,63.726,63.897,63.545,63.759,2805066,0
2015-07-24,63.734,63.867,63.516,63.726,2436022,0
2015-07-27,63.496,64.02,63.286,64.01,3760277,0
2015-07-28,64.141,65.122,63.98,65.044,5855954,0
2015-07-29,64.913,65.845,64.8,65.559,5230655,0
2015-07-30,65.387,65.435,64.02,64.693,5771001,0
2015-07-31,64.732,64.951,64.483,64.693,3730419,0
2015-08-03,64.352,65.122,64.285,65.074,3227519,0
2015-08-04,65,65.351,64.732,65.102,2912838,0
2015-08-05,65.406,65.845,65,65.703,2711386,0
2015-08-06,65.815,65.912,65.283,65.293,3143659,0
2015-08-07,65.274,65.341,64.961,65.142,2404057,0
2015-08-10,65.473,65.703,65.313,65.378,3171168,0
2015-08-11,65.035,65.207,64.854,64.922,2725855,0
2015-08-12,64.664,64.8,63.697,64.674,3525813,0
2015-08-13,64.703,64.844,64.267,64.352,2340342,0
2015-08-14,64.448,64.619,64.191,64.473,1923561,0
2015-08-17,64.161,64.483,63.799,64.352,1966564,0
2015-08-18,64.362,64.693,64.191,64.38,2345387,0
2015-08-19,64.048,64.201,63.345,63.477,3328147,0
2015-08-20,62.963,63.296,62.734,62.764,3906950,0
2015-08-21,62.602,62.849,61.69,61.802,6097570,0
2015-08-24,58.872,60.366,48.355,58.921,9525701,0
2015-08-25,60.148,60.386,57.371,57.418,6816842,0
2015-08-26,58.521,59.348,57.58,59.186,5602880,0
2015-08-27,59.519,60.195,58.902,60.004,5264325,0
2015-08-28,59.928,60.281,59.464,60.253,3666070,0
2015-08-31,59.807,59.968,59.348,59.738,3821364,0
2015-09-01,58.608,59.224,57.931,58.274,4509512,0
2015-09-02,58.882,59.177,58.521,59.14,3577018,0
2015-09-03,59.195,60.033,59.195,59.843,4254441,0
2015-09-04,58.834,59.15,58.389,58.455,5362421,0
2015-09-08,59.425,60.547,59.111,60.329,6906107,0
2015-09-09,60.909,60.995,59.214,59.339,3833348,0
2015-09-10,59.234,59.425,58.311,58.902,5492457,0
2015-09-11,58.379,59.073,58.379,58.892,3642203,0
2015-09-14,58.806,59.103,58.541,59.073,3894438,0
2015-09-15,59.033,59.576,58.369,59.376,3645673,0
2015-09-16,59.538,60.138,59.445,59.987,3038061,0
2015-09-17,59.928,60.956,59.9,60.176,4831768,0
2015-09-18,59.616,60.547,59.586,59.626,14161073,0
2015-09-21,60.072,60.329,59.852,60.014,4196298,0
2015-09-22,59.445,59.662,58.721,59.121,4111975,0
2015-09-23,59.006,59.274,58.731,59.063,4211495,0
2015-09-24,58.779,59.367,58.455,59.204,3986556,0
2015-09-25,59.7,60.576,59.576,60.052,4779307,0
2015-09-28,59.891,60.185,59.111,59.121,4817325,0
2015-09-29,59.121,60.1,59.063,59.987,4084112,0
2015-09-30,60.547,60.86,60.004,60.356,3710756,0
2015-10-01,60.47,60.823,60.119,60.604,4472715,0
2015-10-02,60.128,61.138,59.977,61.138,3684155,0
2015-10-05,61.431,62.307,61.193,62.155,3879891,0
2015-10-06,62.106,62.106,61.563,61.622,3092734,0
2015-10-07,61.869,62.278,61.631,62.155,2518029,0
2015-10-08,61.993,62.724,61.842,62.678,2720639,0
2015-10-09,62.774,63.174,62.563,63.096,3657239,0
2015-10-12,63.076,63.325,62.764,63.011,2543741,0
2015-10-13,62.925,63.047,62.563,62.744,2313951,0
2015-10-14,62.534,62.876,62.297,62.534,2445699,0
2015-10-15,62.925,63.398,62.734,63.315,2542530,0
2015-10-16,63.628,63.97,63.447,63.839,2534749,0
2015-10-19,63.742,64.131,63.618,63.96,2506943,0
2015-10-20,63.677,63.95,63.588,63.779,3450675,0
2015-10-21,63.906,64.565,63.647,63.923,2880336,0
2015-10-22,64.231,65.867,63.769,65.655,3826788,0
2015-10-23,65.733,66.191,65.378,65.943,4136452,0
2015-10-26,65.827,66.305,65.675,65.733,4112406,0
2015-10-27,65.416,65.999,65.34,65.95,3458473,0
2015-10-28,65.999,66.152,65.159,65.837,3516915,0
2015-10-29,65.635,66.431,65.445,66.221,3670493,0
2015-10-30,64.747,65.11,63.465,63.465,7793980,0
2015-11-02,63.868,64.633,63.475,64.556,5594937,0
2015-11-03,64.315,65.15,63.991,65.042,3897529,0
2015-11-04,64.978,65.092,64.088,64.546,3902485,0
2015-11-05,64.575,64.938,64.279,64.659,2930100,0
2015-11-06,64.287,64.287,62.556,62.958,5464285,0
2015-11-09,62.634,63.102,62.442,62.91,3788534,0
2015-11-10,62.815,63.686,62.728,63.494,2941600,0
2015-11-11,63.789,64.295,63.553,63.561,2741813,0
2015-11-12,63.273,63.435,62.404,62.433,2938986,0
2015-11-13,62.345,62.709,61.704,61.752,3658051,0
2015-11-16,61.791,62.843,61.791,62.718,3332181,0
2015-11-17,63.052,63.092,62.308,62.48,2401518,0
2015-11-18,62.48,63.264,62.288,63.189,3054195,0
2015-11-19,63.435,64.04,63.322,63.494,3099392,0
2015-11-20,63.848,64.26,63.17,63.224,3165433,0
2015-11-23,63.224,64.03,63.197,63.981,2938777,0
2015-11-24,63.544,64.173,63.534,63.916,2343912,0
2015-11-25,64.021,64.113,63.524,63.544,3132188,0
2015-11-27,63.617,63.848,63.312,63.667,1322920,0
2015-11-30,63.667,63.858,62.797,62.825,3723706,0
2015-12-01,62.91,63.197,62.48,62.968,4724403,0
2015-12-02,62.958,63.524,62.728,62.825,3834006,0
2015-12-03,62.843,63.092,62.164,62.728,5027877,0
2015-12-04,63.102,63.858,62.843,63.455,4813071,0
2015-12-07,63.504,63.667,63.217,63.455,4072679,0
2015-12-08,63.179,63.607,63.015,63.303,2547377,0
2015-12-09,63.15,64.183,62.89,63.207,3191150,0
2015-12-10,63.207,63.759,63.112,63.254,2747772,0
2015-12-11,62.527,62.92,62.202,62.374,3685861,0
2015-12-14,62.452,63.035,62.173,62.988,3505062,0
2015-12-15,63.445,64.193,63.352,63.858,3895578,0
2015-12-16,64.088,65.513,64.078,65.36,5366325,0
2015-12-17,65.224,65.331,64.374,64.403,4416842,0
2015-12-18,63.991,64.059,62.718,62.718,5348031,0
2015-12-21,63.15,63.273,62.651,63.112,2849182,0
2015-12-22,63.273,63.789,62.833,63.686,2200002,0
2015-12-23,63.951,64.461,63.878,64.241,1751556,0
2015-12-24,64.088,64.355,63.951,64.078,922243,0
2015-12-28,63.858,64.04,63.75,63.981,1595046,0
2015-12-29,64.403,64.786,64.305,64.708,1747646,0
2015-12-30,64.718,65.11,64.461,64.594,1784854,0
2015-12-31,64.287,64.365,63.716,63.726,2093059,0
2016-01-04,62.556,62.566,61.197,61.896,5982753,0
2016-01-05,61.915,62.423,61.786,62.173,4502842,0
2016-01-06,61.418,61.83,61.175,61.351,4607974,0
2016-01-07,60.643,61.122,60.031,60.271,4679814,0
2016-01-08,60.356,60.662,59.658,59.83,3366135,0
2016-01-11,60.117,60.452,59.38,60.08,3219019,0
2016-01-12,60.519,60.74,59.945,60.625,2958097,0
2016-01-13,60.834,61.156,60.07,60.175,3732355,0
2016-01-14,60.288,61.351,60.242,60.768,4065820,0
2016-01-15,59.658,61.141,59.611,60.596,6996334,0
2016-01-19,61.015,61.714,60.93,61.496,5338831,0
2016-01-20,60.701,60.912,58.731,59.735,8592682,0
2016-01-21,59.976,61.553,59.58,61.255,5866172,0
2016-01-22,61.91,62.467,61.467,62.179,4530504,0
2016-01-25,61.91,62.174,61.361,61.525,3873892,0
2016-01-26,61.602,62.372,61.572,61.91,3797016,0
2016-01-27,61.872,62.65,61.477,61.881,3393628,0
2016-01-28,62.131,63.083,61.9,62.574,5791736,0
2016-01-29,62.544,65.104,61.928,64.99,9883942,0
2016-02-01,64.413,64.557,63.409,63.711,5089021,0
2016-02-02,63.152,63.592,62.717,62.9,3862344,0
2016-02-03,63.364,63.765,62.554,63.547,4195466,0
2016-02-04,63.419,63.738,63.036,63.508,3199179,0
2016-02-05,63.508,63.825,62.95,63.701,4052349,0
2016-02-08,63.181,63.795,62.781,63.582,4186671,0
2016-02-09,63.016,63.815,62.487,63.399,4596832,0
2016-02-10,63.894,64.314,63.236,63.335,3239786,0
2016-02-11,62.276,62.843,61.587,62.016,4929785,0
2016-02-12,62.342,63.276,62.111,63.226,2679883,0
2016-02-16,64.018,64.191,63.053,63.335,3617325,0
2016-02-17,63.632,64.67,63.479,64.537,3234043,0
2016-02-18,64.383,64.808,64.121,64.69,2566655,0
2016-02-19,64.67,64.941,63.864,64.922,3504985,0
2016-02-22,65.229,65.816,64.853,65.066,3014177,0
2016-02-23,64.853,65.163,64.497,64.67,2164642,0
2016-02-24,64.422,64.469,63.547,63.825,5465812,0
2016-02-25,64.103,64.913,63.835,64.883,3125960,0
2016-02-26,64.67,64.99,63.582,63.785,3401900,0
2016-02-29,63.938,64.191,63.142,63.172,3764229,0
2016-03-01,63.573,64.853,63.449,64.798,3771456,0
2016-03-02,64.537,64.883,63.894,64.557,2647198,0
2016-03-03,64.344,65.066,64.201,65.066,2509435,0
2016-03-04,64.883,65.75,64.749,65.595,2937847,0
2016-03-07,65.249,65.384,64.835,65.026,2872132,0
2016-03-08,64.68,65.375,64.344,64.99,2341071,0
2016-03-09,65.327,65.999,64.768,65.422,2818332,0
2016-03-10,65.548,65.875,64.99,65.663,2550249,0
2016-03-11,65.712,65.914,65.393,65.797,3311521,0
2016-03-14,65.768,66.009,65.277,65.673,2369199,0
2016-03-15,65.277,66.163,65.154,66.009,2571512,0
2016-03-16,65.836,66.231,65.307,66.097,2705109,0
2016-03-17,66.172,67.357,65.999,67.232,4409391,0
2016-03-18,67.347,67.847,67.039,67.827,8034049,0
2016-03-21,67.433,68.203,67.174,67.78,4290144,0
2016-03-22,67.367,67.654,66.673,66.943,3779609,0
2016-03-23,66.981,67.443,66.924,67.174,2386743,0
2016-03-24,66.924,67.328,66.77,67.28,3954836,0
2016-03-28,67.347,67.742,67.116,67.28,2001549,0
2016-03-29,67.367,68.005,66.933,67.857,3342915,0
2016-03-30,67.857,68.569,67.54,68.059,4524086,0
2016-03-31,68.059,68.328,67.857,67.99,3059453,0
2016-04-01,67.569,68.588,67.453,68.521,3384630,0
2016-04-04,68.203,68.588,67.935,68.484,2744343,0
2016-04-05,68.455,68.776,68.319,68.465,4021923,0
2016-04-06,68.435,68.732,68.203,68.723,3576523,0
2016-04-07,68.232,68.282,67.636,67.983,3112109,0
2016-04-08,68.415,68.474,67.847,68.396,2926088,0
2016-04-11,68.445,68.713,68.136,68.272,3113403,0
2016-04-12,68.165,68.684,68.108,68.549,2648618,0
2016-04-13,68.648,68.811,67.925,68.165,2701629,0
2016-04-14,68.146,68.511,68.049,68.136,2852163,0
2016-04-15,68.165,68.771,68.064,68.569,2909115,0
2016-04-18,68.232,68.778,68.118,68.638,2236814,0
2016-04-19,68.781,69.089,68.376,68.964,3749138,0
2016-04-20,69.031,69.215,68.025,68.035,3583117,0
2016-04-21,67.929,68.045,66.584,66.748,4260393,0
2016-04-22,66.534,66.854,66.032,66.826,3336300,0
2016-04-25,66.642,67.27,66.36,67.174,3134511,0
2016-04-26,67.483,67.493,66.554,66.728,3011110,0
2016-04-27,66.874,67.483,66.651,67.066,4620376,0
2016-04-28,67.154,69.274,67.145,68.857,6504288,0
2016-04-29,68.731,69.274,68.151,68.626,5053142,0
2016-05-02,69.158,70.047,69.109,70.028,4843887,0
2016-05-03,69.67,70.105,69.293,69.525,3794657,0
2016-05-04,69.234,69.67,68.81,69.555,3425650,0
2016-05-05,69.342,69.97,68.881,69.158,3106736,0
2016-05-06,69.178,69.52,68.881,69.496,2550305,0
2016-05-09,69.651,69.913,69.263,69.438,2431566,0
2016-05-10,69.535,69.908,69.438,69.863,2801529,0
2016-05-11,69.913,70.047,69.486,69.651,3146384,0
2016-05-12,69.951,70.368,69.592,70.299,2874784,0
2016-05-13,70.231,70.231,69.215,69.351,2717996,0
2016-05-16,69.274,69.883,69.158,69.69,2215078,0
2016-05-17,69.632,69.642,68.179,68.557,3583255,0
2016-05-18,68.403,68.403,67.474,67.861,3548201,0
2016-05-19,67.696,68.169,67.28,68.151,2819536,0
2016-05-20,68.498,68.498,67.657,67.755,3077574,0
2016-05-23,67.783,67.967,67.571,67.812,2137107,0
2016-05-24,68.151,68.78,68.054,68.577,2600393,0
2016-05-25,68.665,68.847,68.354,68.383,2168633,0
2016-05-26,68.393,68.652,68.074,68.209,6634170,0
2016-05-27,68.258,68.518,68.035,68.307,2404975,0
2016-05-31,68.471,68.665,67.831,68.132,3686383,0
2016-06-01,68.123,68.915,67.9,68.896,3118608,0
2016-06-02,68.722,69.109,68.577,69.109,2316585,0
2016-06-03,69.109,69.467,68.944,69.283,2367521,0
2016-06-06,69.283,69.739,69.099,69.516,2364488,0
2016-06-07,69.573,69.693,69.158,69.274,2173611,0
2016-06-08,69.148,69.762,69.041,69.67,1971036,0
2016-06-09,69.525,70.067,69.418,70,2008173,0
2016-06-10,69.67,69.893,69.418,69.786,2306929,0
2016-06-13,69.816,70.105,69.342,69.351,2983538,0
2016-06-14,69.168,69.835,68.915,69.757,2565920,0
2016-06-15,69.854,69.946,69.302,69.399,2224881,0
2016-06-16,69.244,69.74,69.05,69.67,2233702,0
2016-06-17,69.545,69.747,68.673,69.128,4200300,0
2016-06-20,69.573,70.057,69.288,69.322,2642939,0
2016-06-21,69.699,69.806,69.408,69.477,3174852,0
2016-06-22,69.651,70.154,69.555,69.913,3683821,0
2016-06-23,70.289,70.376,70,70.319,2081515,0
2016-06-24,68.81,69.477,67.88,68.297,11440152,0
2016-06-27,67.87,67.957,67.454,67.726,3536281,0
2016-06-28,68.094,68.847,67.764,68.83,2974811,0
2016-06-29,69.05,69.602,69.012,69.535,2339780,0
2016-06-30,69.573,70.831,69.535,70.831,3925801,0
2016-07-01,70.783,71.045,70.507,70.589,2741344,0
2016-07-05,70.338,71.301,70.284,70.908,3232628,0
2016-07-06,70.947,71.073,70.425,70.908,2654502,0
2016-07-07,70.908,71.325,70.715,71.025,2875336,0
2016-07-08,71.383,71.868,71.045,71.848,3018863,0
2016-07-11,71.654,72.166,71.335,72.079,3142393,0
2016-07-12,71.858,71.992,71.335,71.558,4040605,0
2016-07-13,71.78,72.084,71.5,72.061,2736517,0
2016-07-14,72.079,72.887,71.924,72.292,5396878,0
2016-07-15,72.516,72.854,72.089,72.302,4788429,0
2016-07-18,72.36,72.496,72.032,72.089,2765309,0
2016-07-19,71.808,72.148,71.693,72.148,3510082,0
2016-07-20,72.244,72.478,72.07,72.099,3044853,0
2016-07-21,71.866,72.07,71.603,71.856,2713785,0
2016-07-22,72.099,72.585,71.928,72.576,3502685,0
2016-07-25,72.371,72.536,71.972,72.206,1908724,0
2016-07-26,72.021,72.599,71.787,71.963,2201078,0
2016-07-27,72.148,72.148,70.921,71.281,3383944,0
2016-07-28,72.711,72.711,71.067,71.252,4180742,0
2016-07-29,71.126,72.925,71.077,72.401,4584807,0
2016-08-01,72.411,73.091,72.401,73.062,2985636,0
2016-08-02,73.198,73.285,72.429,72.829,3853122,0
2016-08-03,72.984,73.043,71.876,72.061,2726285,0
2016-08-04,72.186,73.013,72.186,72.741,3111837,0
2016-08-05,72.663,72.838,72.186,72.546,2354378,0
2016-08-08,72.449,72.478,71.923,72.401,2285713,0
2016-08-09,72.517,72.984,72.439,72.741,1579015,0
2016-08-10,72.779,73.023,72.546,72.799,1999690,0
2016-08-11,72.906,73.208,72.751,72.848,2410865,0
2016-08-12,72.955,73.324,72.799,72.925,1704815,0
2016-08-15,72.955,73.189,72.599,72.673,2442422,0
2016-08-16,72.468,72.809,72.244,72.293,1858036,0
2016-08-17,72.361,72.614,71.885,72.546,2033360,0
2016-08-18,72.546,72.819,72.449,72.556,2117287,0
2016-08-19,72.303,72.478,72.07,72.459,2147131,0
2016-08-22,72.351,72.614,72.089,72.468,1664989,0
2016-08-23,72.449,72.799,72.391,72.508,1501386,0
2016-08-24,72.371,72.429,71.981,72.333,1791545,0
2016-08-25,72.401,72.886,72.196,72.595,1611526,0
2016-08-26,72.604,73.295,72.181,72.439,2097160,0
2016-08-29,72.411,72.886,72.401,72.77,2464792,0
2016-08-30,72.673,72.76,72.313,72.468,2115631,0
2016-08-31,72.439,72.546,71.981,72.313,2664882,0
2016-09-01,72.351,72.401,71.856,72.244,3100887,0
2016-09-02,72.576,73.295,72.556,72.848,3064922,0
2016-09-06,72.663,73.228,72.581,73.218,2192943,0
2016-09-07,72.916,72.955,71.671,71.748,3390286,0
2016-09-08,71.72,71.739,70.956,71,3880845,0
2016-09-09,70.376,70.504,68.928,68.928,5775114,0
2016-09-12,69.443,70.854,69.337,70.796,6094901,0
2016-09-13,70.348,70.348,69.754,69.881,4398195,0
2016-09-14,70.066,70.289,69.696,69.891,3276849,0
2016-09-15,69.891,70.348,69.618,70.134,3138105,0
2016-09-16,69.871,70.114,69.433,69.998,4070689,0
2016-09-19,70.056,70.523,69.968,70.221,2335738,0
2016-09-20,70.679,70.911,70.484,70.504,2506525,0
2016-09-21,70.504,71.096,70.183,71.01,3359977,0
2016-09-22,71.204,71.617,71.156,71.526,3057628,0
2016-09-23,71.516,71.526,71.096,71.252,3714379,0
2016-09-26,71.057,71.389,70.825,71.116,2573011,0
2016-09-27,71.341,71.701,71.039,71.456,2356490,0
2016-09-28,71.846,71.933,71,71.593,2760260,0
2016-09-29,71.555,71.612,71.049,71.291,3027139,0
2016-09-30,71.545,72.468,71.506,72.118,4782696,0
2016-10-03,71.914,72.046,71.418,71.612,2766521,0
2016-10-04,71.631,71.72,70.601,70.815,3358576,0
2016-10-05,71.029,71.101,70.611,70.981,2427578,0
2016-10-06,70.882,71.516,70.689,71.281,2633477,0
2016-10-07,71.398,71.603,70.484,71.057,3408969,0
2016-10-10,71.36,71.491,70.426,70.631,3070124,0
2016-10-11,70.561,70.649,69.929,70.231,3055174,0
2016-10-12,70.183,70.621,70.051,70.455,2263428,0
2016-10-13,70.104,70.513,69.803,70.192,3075438,0
2016-10-14,70.426,70.911,70.192,70.338,2955568,0
2016-10-17,70.436,70.736,70.086,70.114,2337172,0
2016-10-18,70.659,70.659,69.968,69.968,2806396,0
2016-10-19,69.852,70.056,69.502,69.744,3023424,0
2016-10-20,69.754,70.048,69.305,69.364,3386959,0
2016-10-21,69.383,69.588,69.059,69.364,3714585,0
2016-10-24,69.441,69.793,69.305,69.471,2462655,0
2016-10-25,69.803,70.145,69.612,69.744,2587645,0
2016-10-26,69.736,69.783,69.159,69.696,3007259,0
2016-10-27,70.145,70.292,68.707,69.021,4464624,0
2016-10-28,69.197,69.764,69.059,69.607,3369090,0
2016-10-31,69.716,70.116,69.461,69.793,2848465,0
2016-11-01,69.892,70.009,69.245,69.431,2382009,0
2016-11-02,69.383,69.848,69.285,69.617,3514140,0
2016-11-03,69.754,69.813,68.859,69.021,4237363,0
2016-11-04,69.197,69.354,68.033,68.043,3961203,0
2016-11-07,68.717,69.139,68.521,68.993,3677154,0
2016-11-08,68.963,70.155,68.817,70.019,4136072,0
2016-11-09,68.854,69.074,67.847,68.827,5010942,0
2016-11-10,68.229,68.365,65.178,65.726,10004471,0
2016-11-11,65.764,66.284,65.354,65.94,4098349,0
2016-11-14,65.666,65.882,65.07,65.118,3981365,0
2016-11-15,65.206,65.53,64.766,65.128,5371101,0
2016-11-16,65.46,65.47,64.874,65.275,3068103,0
2016-11-17,65.188,65.364,64.477,64.542,3917549,0
2016-11-18,64.296,64.552,64.063,64.414,4644031,0
2016-11-21,64.482,64.919,64.376,64.766,3573073,0
2016-11-22,64.972,65.265,64.786,64.874,3635921,0
2016-11-23,64.561,64.826,64.424,64.542,2280586,0
2016-11-25,64.874,65.236,64.874,65.07,1331564,0
2016-11-28,64.932,65.226,64.59,64.972,3128234,0
2016-11-29,65.188,65.284,64.806,65.07,2734154,0
2016-11-30,64.816,65.206,63.798,63.798,4617238,0
2016-12-01,63.798,63.944,63.221,63.652,4299034,0
2016-12-02,63.748,64.033,63.045,63.3,4587711,0
2016-12-05,63.525,63.765,63.104,63.211,4500556,0
2016-12-06,63.359,63.696,63.094,63.602,4642655,0
2016-12-07,63.701,64.502,63.495,64.482,6717433,0
2016-12-08,64.219,64.552,63.867,64.258,3276313,0
2016-12-09,64.258,64.914,64.2,64.835,2520928,0
2016-12-12,64.826,65.48,64.826,65.284,3196671,0
2016-12-13,65.294,65.817,65.236,65.422,3468998,0
2016-12-14,65.451,65.661,64.346,64.464,3894412,0
2016-12-15,64.278,64.894,63.562,64.776,4946683,0
2016-12-16,64.864,65.011,64.258,64.776,4481142,0
2016-12-19,64.658,65.03,64.405,64.61,2462900,0
2016-12-20,64.982,64.992,64.522,64.932,2694941,0
2016-12-21,64.738,65.265,64.581,64.6,2052164,0
2016-12-22,64.522,64.972,64.395,64.914,1711216,0
2016-12-23,64.932,65.04,64.552,64.816,1238115,0
2016-12-27,64.747,64.962,64.376,64.561,1665757,0
2016-12-28,64.561,64.61,64.145,64.17,1673256,0
2016-12-29,64.287,64.552,64.2,64.444,2155824,0
2016-12-30,64.395,64.62,63.847,64.004,3570206,0
2017-01-03,64.12,64.209,63.671,64.102,3107736,0
2017-01-04,64.366,64.914,64.356,64.806,4138696,0
2017-01-05,64.854,65.52,64.678,65.383,2921926,0
2017-01-06,65.344,66.003,65.138,65.882,3062046,0
2017-01-09,65.55,65.627,64.776,64.962,3255406,0
2017-01-10,64.962,64.972,63.916,63.954,3563300,0
2017-01-11,63.867,63.974,63.572,63.877,3892829,0
2017-01-12,63.934,64.492,63.828,64.405,3059902,0
2017-01-13,64.454,64.581,64.17,64.434,1720718,0
2017-01-17,64.472,65.706,64.424,65.627,5251843,0
2017-01-18,65.726,66.688,65.706,66.37,5242388,0
2017-01-19,66.39,66.45,65.82,65.947,2813698,0
2017-01-20,66.331,67.231,66.213,66.843,4005875,0
2017-01-23,66.597,66.777,66.42,66.45,2920497,0
2017-01-24,66.567,67.236,66.537,67.148,2832421,0
2017-01-25,67.088,67.335,66.911,67.315,3085104,0
2017-01-26,67.236,67.384,66.675,67.128,4733466,0
2017-01-27,63.94,63.99,62.397,63.626,15119944,0
2017-01-30,63.242,63.793,62.908,63.479,8122865,0
2017-01-31,63.479,64.029,63.292,63.528,7098890,0
2017-02-01,63.449,63.94,63.379,63.666,4997876,0
2017-02-02,64.029,64.944,63.763,64.61,7180284,0
2017-02-03,65.259,65.259,64.678,64.895,4553045,0
2017-02-06,65.004,65.004,64.383,64.423,2945539,0
2017-02-07,64.658,65.702,64.649,65.475,3309557,0
2017-02-08,65.583,65.898,65.313,65.505,3634127,0
2017-02-09,65.455,65.722,65.181,65.515,3277163,0
2017-02-10,65.573,66.744,65.386,66.617,5206287,0
2017-02-13,66.754,66.754,66.193,66.607,4877754,0
2017-02-14,66.4,67.011,66.096,66.637,5222906,0
2017-02-15,66.43,67.619,66.42,67.492,4652014,0
2017-02-16,67.492,67.916,66.921,67.876,5258378,0
2017-02-17,69.793,71.683,69.43,70.808,15286045,0
2017-02-21,71.574,72.696,71.456,71.987,10728128,0
2017-02-22,72.105,72.381,71.663,72.292,5908085,0
2017-02-23,72.676,73.866,72.588,73.227,7323089,0
2017-02-24,72.371,72.902,71.623,72.154,6568661,0
2017-02-27,71.506,71.83,71.004,71.466,5287564,0
2017-02-28,71.486,72.371,71.23,71.79,4571389,0
2017-03-01,71.86,72.371,71.516,72.263,4160806,0
2017-03-02,71.8,72.598,71.516,72.538,4515940,0
2017-03-03,72.273,72.499,71.397,72.391,3870972,0
2017-03-06,72.047,72.647,71.958,72.588,4060868,0
2017-03-07,72.401,72.686,72.341,72.518,3269490,0
2017-03-08,72.125,72.578,71.948,71.968,4210286,0
2017-03-09,72.214,72.45,71.919,72.174,4117250,0
2017-03-10,72.538,73.129,72.253,73.05,3427490,0
2017-03-13,72.715,73.06,72.548,72.696,3040609,0
2017-03-14,72.361,72.853,72.287,72.45,3560312,0
2017-03-15,72.391,72.887,72.136,72.735,4245294,0
2017-03-16,72.627,72.819,72.371,72.696,3234908,0
2017-03-17,72.814,73.06,72.509,72.755,5183512,0
2017-03-20,72.598,72.784,72.381,72.598,2842455,0
2017-03-21,72.755,72.804,72.302,72.499,3756472,0
2017-03-22,72.804,73.04,72.263,72.479,2857441,0
2017-03-23,72.411,73.227,72.322,72.715,2890757,0
2017-03-24,72.715,72.794,72.154,72.469,2665363,0
2017-03-27,72.214,72.538,71.84,72.234,3102978,0
2017-03-28,72.027,72.824,71.899,72.568,3664886,0
2017-03-29,72.391,72.627,72.248,72.361,2490782,0
2017-03-30,72.125,72.351,71.919,72.037,2384843,0
2017-03-31,71.79,72.312,71.594,71.997,2896753,0
2017-04-03,71.909,72.45,71.8,72.174,3453265,0
2017-04-04,72.302,72.568,71.987,72.42,4111444,0
2017-04-05,72.351,72.843,72.115,72.263,3946639,0
2017-04-06,72.204,72.499,71.771,71.938,4131763,0
2017-04-07,71.987,72.686,71.741,72.253,3304771,0
2017-04-10,72.194,72.755,72.018,72.528,2267851,0
2017-04-11,72.44,72.755,72.234,72.499,2559584,0
2017-04-12,72.43,72.889,72.243,72.794,2863216,0
2017-04-13,72.509,72.705,72.381,72.46,2372861,0
2017-04-17,72.44,72.961,72.322,72.863,1981806,0
2017-04-18,72.863,73.66,72.765,73.158,3979308,0
2017-04-19,73,73.079,72.421,72.585,3282173,0
2017-04-20,72.535,72.713,72.149,72.377,3149279,0
2017-04-21,72.229,72.585,72.114,72.219,2748341,0
2017-04-24,72.485,72.946,72.407,72.851,3348004,0
2017-04-25,73.099,73.554,72.921,73.405,3663337,0
2017-04-26,73.346,73.346,72.653,72.693,3280933,0
2017-04-27,72.713,73.039,72.446,72.495,3949451,0
2017-04-28,70.399,71.743,69.399,71.249,7548840,0
2017-05-01,71.497,71.763,70.983,71.012,3407308,0
2017-05-02,71.229,71.319,69.973,69.983,4444539,0
2017-05-03,70.121,70.394,69.885,70.299,3744979,0
2017-05-04,70.617,71.427,70.319,71.161,4396538,0
2017-05-05,71.219,71.348,70.755,71.021,2730173,0
2017-05-08,71.041,71.289,70.863,71.051,2201931,0
2017-05-09,71.061,71.329,70.587,70.715,2276201,0
2017-05-10,70.685,71.106,70.487,71.012,3276136,0
2017-05-11,70.695,70.873,70.547,70.833,2566138,0
2017-05-12,70.814,70.883,70.399,70.467,1994690,0
2017-05-15,70.517,71.051,70.497,70.863,2334936,0
2017-05-16,70.992,71.19,70.755,70.795,2938971,0
2017-05-17,73.119,76.016,72.525,74.859,19052005,0
2017-05-18,73.158,74.078,72.219,73.119,7577689,0
2017-05-19,73.455,75.067,73.197,73.999,6974161,0
2017-05-22,74.177,74.404,73.366,73.465,4225010,0
2017-05-23,73.544,73.959,72.931,73.029,2830972,0
2017-05-24,73.237,73.895,73.119,73.781,2626421,0
2017-05-25,73.929,74.75,73.83,74.543,3448102,0
2017-05-26,74.355,74.8,74.285,74.622,2177491,0
2017-05-30,74.691,75.324,74.414,75.255,4750540,0
2017-05-31,75.354,75.987,75.235,75.522,6370499,0
2017-06-01,75.66,75.848,75.215,75.848,2666904,0
2017-06-02,76.155,76.264,75.66,76.264,2330548,0
2017-06-05,76.155,76.412,75.71,76.382,2114744,0
2017-06-06,76.155,76.402,75.779,76.155,2572706,0
2017-06-07,76.155,76.422,75.967,76.313,2122899,0
2017-06-08,76.086,76.105,74.691,74.958,3385127,0
2017-06-09,75.017,75.255,74.534,74.938,3018749,0
2017-06-12,75.027,75.166,74.256,74.721,2600291,0
2017-06-13,74.464,74.978,74.236,74.859,2620010,0
2017-06-14,75.334,75.512,74.77,75.047,2560954,0
2017-06-15,74.879,75.73,74.691,75.512,2251201,0
2017-06-16,75.166,75.759,74.968,75.472,3856034,0
2017-06-19,75.66,76.056,75.255,76.056,2921836,0
2017-06-20,76.026,76.392,75.492,75.512,2409571,0
2017-06-21,75.512,75.522,74.731,74.849,2550799,0
2017-06-22,74.869,75.027,74.582,74.701,2399889,0
2017-06-23,74.8,75.64,74.622,75.087,3148886,0
2017-06-26,75.314,75.354,74.978,75.057,1922398,0
2017-06-27,74.998,75.136,74.503,74.543,3580445,0
2017-06-28,74.859,74.998,74.177,74.266,2101703,0
2017-06-29,73.999,74.216,73.227,73.307,2914425,0
2017-06-30,73.494,73.653,73.307,73.316,3659313,0
2017-07-03,73.524,73.648,73.119,73.129,1506427,0
2017-07-05,73.188,73.376,72.896,72.951,2221786,0
2017-07-06,72.871,73.188,72.495,72.644,2885631,0
2017-07-07,72.881,72.951,72.347,72.535,2620610,0
2017-07-10,72.466,72.881,72.011,72.278,2455103,0
2017-07-11,72.287,72.297,71.546,71.605,3133433,0
2017-07-12,71.951,72.061,71.422,71.487,2216293,0
2017-07-13,71.417,71.793,71.002,71.437,3956892,0
2017-07-14,71.775,72.273,71.616,72.094,2497759,0
2017-07-17,72.014,72.471,71.745,72.193,3315091,0
2017-07-18,72.203,72.462,71.964,72.123,2888416,0
2017-07-19,72.024,72.283,71.895,72.094,2893246,0
2017-07-20,72.193,72.481,71.686,71.696,3628744,0
2017-07-21,69.418,73.277,69.398,72.869,7212585,0
2017-07-24,72.66,72.7,71.243,71.457,4704398,0
2017-07-25,71.934,71.934,71.079,71.656,3944989,0
2017-07-26,71.437,74.182,71.169,72.601,6114232,0
2017-07-27,72.8,72.999,71.939,72.551,4350196,0
2017-07-28,72.432,72.71,71.865,72.143,3426228,0
2017-07-31,72.054,72.382,71.785,71.805,3213810,0
2017-08-01,71.716,71.895,71.228,71.308,3069731,0
2017-08-02,71.198,71.527,70.771,71.228,3076334,0
2017-08-03,71.507,71.606,71.01,71.208,2674820,0
2017-08-04,71.487,71.487,70.88,71.089,2274226,0
2017-08-07,71.069,71.422,70.88,71.348,2059236,0
2017-08-08,71.328,71.686,71.149,71.308,1919781,0
2017-08-09,71.179,71.537,71.089,71.179,2500195,0
2017-08-10,71.01,71.447,70.821,71.159,2582022,0
2017-08-11,71.387,71.487,70.84,70.87,2033925,0
2017-08-14,71.089,71.288,70.88,71.059,3059965,0
2017-08-15,71.059,71.616,71.059,71.407,2319002,0
2017-08-16,71.397,71.606,71.119,71.537,2271018,0
2017-08-17,71.596,71.954,70.88,70.91,3208805,0
2017-08-18,70.95,71.129,70.617,70.632,3335782,0
2017-08-21,70.691,71.358,70.688,71.218,2449727,0
2017-08-22,71.288,71.566,71.059,71.248,2373565,0
2017-08-23,71.109,71.109,70.671,70.831,2154648,0
2017-08-24,70.95,71.029,70.303,70.393,3706049,0
2017-08-25,70.731,71.119,70.492,70.761,2174245,0
2017-08-28,70.89,70.94,70.269,70.512,3118728,0
2017-08-29,70.393,71.467,70.284,70.91,2706394,0
2017-08-30,70.711,70.87,70.393,70.562,2088170,0
2017-08-31,70.651,71.348,70.651,71.248,2964043,0
2017-09-01,71.268,71.358,70.651,70.91,2143970,0
2017-09-05,70.711,71.044,70.383,70.721,2811669,0
2017-09-06,70.721,71.387,70.592,71.099,3024324,0
2017-09-07,71.059,71.328,70.722,71.169,2136271,0
2017-09-08,70.93,71.895,70.721,71.427,2968848,0
2017-09-11,71.427,71.755,71.328,71.626,2364666,0
2017-09-12,71.606,72.074,71.467,71.557,1423004,0
2017-09-13,71.547,71.696,71.159,71.258,1816509,0
2017-09-14,71.179,71.795,71.01,71.745,2016065,0
2017-09-15,71.934,72.223,71.328,71.885,4670564,0
2017-09-18,71.885,72.133,71.606,71.994,1904508,0
2017-09-19,72.133,72.68,71.974,72.412,2742890,0
2017-09-20,72.452,72.82,71.706,72.153,2073394,0
2017-09-21,72.104,72.258,70.92,70.98,2309386,0
2017-09-22,70.99,71.258,70.612,70.801,2547210,0
2017-09-25,72.65,73.506,72.213,72.601,7265700,0
2017-09-26,72.601,73.138,72.163,72.989,3325204,0
2017-09-27,72.78,73.028,71.934,72.68,4268851,0
2017-09-28,72.571,73.009,72.452,72.75,2972046,0
2017-09-29,72.73,72.889,72.37,72.452,2984712,0
2017-10-02,72.621,73.028,72.501,72.551,2568439,0
2017-10-03,72.382,72.591,71.964,72.044,2322711,0
2017-10-04,71.954,72.932,71.924,72.481,2358171,0
2017-10-05,72.67,73.207,72.641,72.81,3053920,0
2017-10-06,72.67,72.8,72.094,72.322,1780736,0
2017-10-09,72.412,72.561,71.82,71.964,1522192,0
2017-10-10,72.253,72.914,72.113,72.501,2089700,0
2017-10-11,74.033,74.739,73.735,74.321,6527052,0
2017-10-12,74.282,74.858,73.814,74.749,3141570,0
2017-10-13,74.848,75.614,74.848,75.574,3780317,0
2017-10-16,75.475,75.684,74.908,75.336,2241876,0
2017-10-17,75.087,75.117,74.212,74.55,3234716,0
2017-10-18,74.411,74.441,73.854,74.033,2697501,0
2017-10-19,73.436,73.594,72.581,72.74,4155696,0
2017-10-20,72.65,73.05,72,72.32,4317675,0
2017-10-23,72.04,72.5,71.78,72.19,4308247,0
2017-10-24,72.15,72.19,71.62,71.84,3976657,0
2017-10-25,71.73,71.82,70.74,71.42,3944720,0
2017-10-26,71.77,72.17,71.1,71.21,4018625,0
2017-10-27,70.4,70.9,69.14,70.4,8702830,0
2017-10-30,70.17,70.27,69.05,69.2,4444482,0
2017-10-31,69.35,70.52,69.1,70.45,4732466,0
2017-11-01,70.72,70.9,70.3859,70.56,3279560,0
2017-11-02,70.63,71.11,70.02,70.94,4637153,0
2017-11-03,70.98,71.14,70.0399,70.15,2506150,0
2017-11-06,70.27,70.63,69.75,70.25,3197185,0
2017-11-07,70.28,71.1,70.28,70.9,3351208,0
2017-11-08,73.15,73.6202,72.52,73.27,5569116,0
2017-11-09,72.96,73.38,72.52,72.91,4411445,0
2017-11-10,72.57,73.46,72.51,73.21,2523691,0
