Date,Open,High,Low,Close,Volume,OpenInt
1970-01-02,0.8506,0.8583,0.8429,0.8583,27252,0
1970-01-05,0.8583,0.8737,0.8583,0.8737,15404,0
1970-01-06,0.8661,0.8661,0.8506,0.8583,16984,0
1970-01-07,0.8506,0.8506,0.8204,0.8429,11851,0
1970-01-08,0.8429,0.8429,0.8355,0.8429,20143,0
1970-01-09,0.8429,0.8429,0.8355,0.8355,7898,0
1970-01-12,0.8506,0.8583,0.8506,0.8583,14614,0
1970-01-13,0.8583,0.8583,0.8506,0.8506,20143,0
1970-01-14,0.8506,0.8506,0.8429,0.8429,27252,0
1970-01-15,0.8429,0.8506,0.828,0.828,12242,0
1970-01-16,0.828,0.8429,0.828,0.8429,28041,0
1970-01-19,0.8429,0.8429,0.828,0.828,22117,0
1970-01-20,0.828,0.8429,0.828,0.828,9875,0
1970-01-21,0.828,0.828,0.8204,0.828,19745,0
1970-01-22,0.828,0.828,0.8204,0.8204,12637,0
1970-01-23,0.8204,0.828,0.8052,0.8128,36335,0
1970-01-26,0.8128,0.8128,0.8052,0.8052,11059,0
1970-01-27,0.8052,0.8052,0.7978,0.8052,3551,0
1970-01-28,0.8052,0.8052,0.7978,0.7978,25277,0
1970-01-29,0.8052,0.8128,0.8052,0.8052,16192,0
1970-01-30,0.8052,0.8204,0.8052,0.8052,22904,0
1970-02-02,0.8052,0.8052,0.7899,0.8052,13825,0
1970-02-03,0.8052,0.8204,0.8052,0.8128,15404,0
1970-02-04,0.8128,0.828,0.8128,0.8204,32384,0
1970-02-05,0.8204,0.8204,0.7899,0.8052,32780,0
1970-02-06,0.8052,0.8052,0.7978,0.7978,37914,0
1970-02-09,0.7978,0.828,0.7978,0.8052,18563,0
1970-02-10,0.8052,0.8052,0.7978,0.7978,22904,0
1970-02-11,0.7978,0.8052,0.7899,0.8052,24487,0
1970-02-12,0.8052,0.8052,0.7978,0.7978,4344,0
1970-02-13,0.8052,0.8128,0.8052,0.8052,10266,0
1970-02-16,0.8052,0.828,0.7978,0.828,98735,0
1970-02-17,0.828,0.8355,0.828,0.8355,13034,0
1970-02-18,0.8355,0.8506,0.828,0.8506,109795,0
1970-02-19,0.8506,0.8506,0.8355,0.8506,48184,0
1970-02-20,0.8506,0.8661,0.8506,0.8661,15009,0
1970-02-24,0.8661,0.904,0.8583,0.8737,41864,0
1970-02-25,0.8812,0.9116,0.8812,0.8963,61215,0
1970-02-26,0.8963,0.9116,0.8812,0.904,69905,0
1970-02-27,0.904,0.9116,0.904,0.9116,73461,0
1970-03-02,0.9116,0.9343,0.9116,0.919,41074,0
1970-03-03,0.919,0.9496,0.904,0.9496,44232,0
1970-03-04,0.9496,0.9496,0.919,0.919,28041,0
1970-03-05,0.919,0.919,0.904,0.9116,24487,0
1970-03-06,0.9265,0.9343,0.9265,0.9343,13825,0
1970-03-09,0.9343,0.9419,0.9265,0.9343,11059,0
1970-03-10,0.9343,0.9419,0.9265,0.9343,21328,0
1970-03-11,0.9343,0.9343,0.9265,0.9343,25673,0
1970-03-12,0.9343,0.9419,0.9343,0.9343,20934,0
1970-03-13,0.9343,0.9343,0.919,0.9343,22512,0
1970-03-16,0.9343,0.9343,0.904,0.9116,16984,0
1970-03-17,0.9116,0.919,0.9116,0.9116,16192,0
1970-03-18,0.9116,0.9265,0.9116,0.9265,15009,0
1970-03-19,0.9265,0.9343,0.919,0.9343,16589,0
1970-03-20,0.9343,0.9343,0.9265,0.9265,40287,0
1970-03-23,0.9265,0.9343,0.919,0.9343,9875,0
1970-03-24,0.9343,0.9419,0.9343,0.9343,11454,0
1970-03-25,0.9419,0.9646,0.9419,0.9571,67142,0
1970-03-26,0.9571,0.9646,0.9571,0.9571,110984,0
1970-03-30,0.9571,0.9724,0.9571,0.9646,32780,0
1970-03-31,0.9646,0.9724,0.9571,0.9724,33175,0
1970-04-01,0.9724,0.9724,0.9724,0.9724,20536,0
1970-04-02,0.9724,0.9724,0.9571,0.9571,18563,0
1970-04-03,0.9571,0.9571,0.9496,0.9571,25277,0
1970-04-06,0.9496,0.9496,0.9265,0.9419,54895,0
1970-04-07,0.9419,0.9571,0.9343,0.9419,15404,0
1970-04-08,0.9419,0.9571,0.9419,0.9496,20536,0
1970-04-09,0.9496,0.9571,0.9419,0.9419,32780,0
1970-04-10,0.9419,0.9571,0.9419,0.9419,18563,0
1970-04-13,0.9419,0.9496,0.9343,0.9343,18166,0
1970-04-14,0.9343,0.9343,0.9265,0.9343,17377,0
1970-04-15,0.9343,0.9343,0.919,0.9343,9875,0
1970-04-16,0.9265,0.9265,0.9116,0.9116,15009,0
1970-04-17,0.904,0.904,0.8737,0.8812,24487,0
1970-04-20,0.8812,0.8963,0.8737,0.8812,10266,0
1970-04-21,0.8812,0.904,0.8812,0.8812,18563,0
1970-04-22,0.8737,0.8737,0.8583,0.8737,61609,0
1970-04-23,0.8737,0.8812,0.8737,0.8812,81755,0
1970-04-24,0.8737,0.8737,0.8737,0.8737,3952,0
1970-04-27,0.8737,0.8812,0.8737,0.8737,15404,0
1970-04-28,0.8737,0.8812,0.8737,0.8737,30806,0
1970-04-29,0.8737,0.8812,0.8583,0.8737,62799,0
1970-04-30,0.8737,0.8812,0.8737,0.8737,39103,0
1970-05-01,0.8737,0.8737,0.8429,0.8429,51736,0
1970-05-04,0.8429,0.8429,0.828,0.8355,93998,0
1970-05-05,0.8355,0.8429,0.828,0.828,51736,0
1970-05-06,0.828,0.8355,0.8204,0.8204,30806,0
1970-05-07,0.8204,0.8355,0.8052,0.828,20934,0
1970-05-08,0.828,0.828,0.8128,0.8204,7898,0
1970-05-11,0.828,0.8355,0.828,0.828,7506,0
1970-05-12,0.828,0.828,0.8204,0.8204,10662,0
1970-05-13,0.8204,0.828,0.8128,0.8128,18166,0
1970-05-14,0.8128,0.8204,0.7978,0.8204,6319,0
1970-05-15,0.8204,0.828,0.8128,0.8128,30806,0
1970-05-18,0.8204,0.828,0.8204,0.828,3551,0
1970-05-19,0.828,0.828,0.8128,0.8128,37914,0
1970-05-20,0.7978,0.7978,0.7899,0.7899,30806,0
1970-05-21,0.7899,0.7978,0.7748,0.7899,46212,0
1970-05-22,0.7899,0.7899,0.7824,0.7899,18563,0
1970-05-25,0.7899,0.7899,0.7824,0.7824,18958,0
1970-05-26,0.7824,0.7824,0.7672,0.7824,15404,0
1970-05-27,0.7824,0.8128,0.7672,0.8128,28041,0
1970-05-28,0.8128,0.8204,0.7899,0.7899,11851,0
1970-05-29,0.7899,0.8128,0.7824,0.7978,27252,0
1970-06-01,0.7978,0.8128,0.7824,0.8128,16192,0
1970-06-02,0.8128,0.8128,0.7978,0.7978,26463,0
1970-06-03,0.7978,0.8128,0.7978,0.8128,45417,0
1970-06-04,0.8204,0.8506,0.8204,0.828,23301,0
1970-06-05,0.828,0.828,0.7899,0.8128,37914,0
1970-06-08,0.8052,0.8052,0.7978,0.7978,11851,0
1970-06-09,0.7978,0.7978,0.7824,0.7824,21723,0
1970-06-10,0.7899,0.7978,0.7899,0.7899,23301,0
1970-06-11,0.7899,0.7899,0.7824,0.7824,9085,0
1970-06-12,0.7824,0.7899,0.7824,0.7899,43445,0
1970-06-15,0.7824,0.7824,0.7446,0.7596,25673,0
1970-06-16,0.7596,0.7672,0.7596,0.7596,13429,0
1970-06-17,0.7596,0.7748,0.752,0.7748,28833,0
1970-06-18,0.7748,0.7978,0.7672,0.7672,25277,0
1970-06-19,0.7672,0.7899,0.7672,0.7672,26853,0
1970-06-22,0.7672,0.7824,0.7596,0.7672,21328,0
1970-06-23,0.7672,0.7748,0.7672,0.7672,20536,0
1970-06-24,0.7672,0.7899,0.7672,0.7899,31201,0
1970-06-25,0.7899,0.7978,0.7899,0.7899,10266,0
1970-06-26,0.7899,0.7899,0.7824,0.7824,6319,0
1970-06-29,0.7824,0.7899,0.7824,0.7899,23698,0
1970-06-30,0.7899,0.7978,0.7824,0.7899,31991,0
1970-07-01,0.7899,0.8052,0.7824,0.8052,35940,0
1970-07-02,0.8052,0.8429,0.8052,0.8429,11454,0
1970-07-06,0.8429,0.8429,0.8204,0.8355,24092,0
1970-07-07,0.8355,0.8429,0.8355,0.8355,7506,0
1970-07-08,0.8429,0.8506,0.8429,0.8506,9875,0
1970-07-09,0.8661,0.8888,0.8661,0.8812,72672,0
1970-07-10,0.8812,0.8888,0.8812,0.8812,21723,0
1970-07-13,0.8812,0.8888,0.8737,0.8737,34360,0
1970-07-14,0.8812,0.8812,0.8812,0.8812,7898,0
1970-07-15,0.8812,0.8812,0.8661,0.8812,30013,0
1970-07-16,0.8812,0.8888,0.8812,0.8812,22512,0
1970-07-17,0.8812,0.8812,0.8506,0.8583,18166,0
1970-07-20,0.8661,0.8888,0.8661,0.8888,52527,0
1970-07-21,0.8812,0.8812,0.8737,0.8812,38703,0
1970-07-22,0.8812,0.8812,0.8812,0.8812,19745,0
1970-07-23,0.8812,0.919,0.8812,0.919,72672,0
1970-07-24,0.919,0.9265,0.904,0.9116,28437,0
1970-07-27,0.904,0.904,0.8963,0.8963,10662,0
1970-07-28,0.8963,0.9116,0.8963,0.8963,114135,0
1970-07-29,0.8963,0.9116,0.8888,0.8888,29619,0
1970-07-30,0.8888,0.8888,0.8812,0.8812,38309,0
1970-07-31,0.8812,0.8963,0.8661,0.8963,24092,0
1970-08-03,0.8963,0.8963,0.8888,0.8963,4739,0
1970-08-04,0.8888,0.8888,0.8661,0.8661,15009,0
1970-08-05,0.8661,0.8812,0.8661,0.8812,9479,0
1970-08-06,0.8812,0.8812,0.8737,0.8812,20536,0
1970-08-07,0.8812,0.8812,0.8737,0.8812,31597,0
1970-08-10,0.8888,0.8888,0.8812,0.8812,37914,0
1970-08-11,0.8812,0.8812,0.8737,0.8812,14614,0
1970-08-12,0.8812,0.8963,0.8812,0.8888,10266,0
1970-08-13,0.8888,0.8963,0.8888,0.8963,15404,0
1970-08-14,0.8963,0.8963,0.8812,0.8888,14219,0
1970-08-17,0.8963,0.9116,0.8963,0.904,12637,0
1970-08-18,0.904,0.904,0.8888,0.904,29225,0
1970-08-19,0.904,0.9116,0.904,0.9116,9875,0
1970-08-20,0.919,0.9419,0.919,0.9265,21723,0
1970-08-21,0.9265,0.9343,0.9265,0.9265,25277,0
1970-08-24,0.9419,0.9496,0.9419,0.9496,29619,0
1970-08-25,0.9496,0.9496,0.9116,0.9116,28437,0
1970-08-26,0.9116,0.9265,0.8963,0.919,9085,0
1970-08-27,0.919,0.9265,0.9116,0.9265,11851,0
1970-08-28,0.9265,0.9343,0.9116,0.9265,13429,0
1970-08-31,0.9265,0.9343,0.919,0.919,7506,0
1970-09-01,0.919,0.9265,0.904,0.9265,18563,0
1970-09-02,0.9265,0.9265,0.9116,0.9265,7506,0
1970-09-03,0.9265,0.9343,0.919,0.919,33568,0
1970-09-04,0.919,0.9265,0.904,0.9116,19353,0
1970-09-08,0.904,0.904,0.8812,0.8963,47390,0
1970-09-09,0.8963,0.8963,0.8888,0.8963,7110,0
1970-09-10,0.8963,0.904,0.8812,0.904,60034,0
1970-09-11,0.904,0.919,0.8963,0.904,16984,0
1970-09-14,0.904,0.9116,0.8963,0.8963,372037,0
1970-09-15,0.8963,0.904,0.8963,0.8963,9875,0
1970-09-16,0.8963,0.904,0.8812,0.8963,18166,0
1970-09-17,0.8963,0.8963,0.8812,0.8888,413508,0
1970-09-18,0.8963,0.904,0.8963,0.904,16192,0
1970-09-21,0.8963,0.8963,0.8812,0.8812,57267,0
1970-09-22,0.8812,0.8812,0.8737,0.8812,8691,0
1970-09-23,0.8812,0.8888,0.8737,0.8812,17774,0
1970-09-24,0.8812,0.8963,0.8737,0.8888,15009,0
1970-09-25,0.8963,0.904,0.8963,0.904,50156,0
1970-09-28,0.904,0.904,0.8963,0.8963,4344,0
1970-09-29,0.8963,0.9116,0.8888,0.9116,17774,0
1970-09-30,0.904,0.904,0.904,0.904,5530,0
1970-10-01,0.904,0.9116,0.904,0.9116,26853,0
1970-10-02,0.9116,0.919,0.9116,0.9116,11851,0
1970-10-05,0.9116,0.919,0.9116,0.919,73461,0
1970-10-06,0.919,0.919,0.9116,0.9116,34360,0
1970-10-07,0.9116,0.9116,0.8963,0.904,54895,0
1970-10-08,0.904,0.9116,0.8963,0.8963,22117,0
1970-10-09,0.8963,0.9116,0.8963,0.904,27252,0
1970-10-12,0.904,0.9116,0.904,0.9116,50156,0
1970-10-13,0.904,0.904,0.904,0.904,24879,0
1970-10-14,0.904,0.904,0.8963,0.904,41470,0
1970-10-15,0.904,0.904,0.8888,0.8963,17774,0
1970-10-16,0.8963,0.9116,0.8963,0.904,16984,0
1970-10-19,0.904,0.904,0.8888,0.8888,7110,0
1970-10-20,0.8963,0.9116,0.8963,0.9116,11059,0
1970-10-21,0.9116,0.9265,0.9116,0.9116,37520,0
1970-10-22,0.9116,0.9116,0.8963,0.8963,5530,0
1970-10-23,0.8963,0.904,0.8888,0.8963,15404,0
1970-10-26,0.8963,0.904,0.8812,0.8963,11059,0
1970-10-27,0.8963,0.904,0.8963,0.904,46602,0
1970-10-28,0.8888,0.8888,0.8812,0.8888,9875,0
1970-10-29,0.8812,0.8812,0.8661,0.8661,23301,0
1970-10-30,0.8661,0.8812,0.8583,0.8812,19745,0
1970-11-02,0.8812,0.8963,0.8812,0.8812,11454,0
1970-11-03,0.8812,0.8963,0.8812,0.8888,6715,0
1970-11-04,0.8888,0.904,0.8888,0.8963,563585,0
1970-11-05,0.8963,0.904,0.8888,0.904,78198,0
1970-11-06,0.9116,0.9265,0.9116,0.9265,14614,0
1970-11-09,0.9265,0.9265,0.9116,0.9265,21328,0
1970-11-10,0.9265,0.9343,0.9265,0.9343,8291,0
1970-11-11,0.9496,0.98,0.9496,0.9724,34360,0
1970-11-12,0.9724,0.9724,0.9571,0.9724,22117,0
1970-11-13,0.9646,0.9646,0.9419,0.9571,37520,0
1970-11-17,0.9571,0.9724,0.9571,0.9724,31201,0
1970-11-18,0.9571,0.9571,0.9265,0.9265,41074,0
1970-11-19,0.9343,0.9496,0.9343,0.9419,17377,0
1970-11-20,0.9419,0.9724,0.9419,0.9724,16192,0
1970-11-23,0.9724,0.98,0.9724,0.9724,41074,0
1970-11-24,0.9724,0.98,0.9724,0.98,35152,0
1970-11-25,0.98,0.98,0.9646,0.9724,10266,0
1970-11-27,0.9724,0.98,0.9646,0.98,15793,0
1970-11-30,0.98,0.98,0.9724,0.98,16192,0
1970-12-01,0.98,1.0027,0.9724,1.0027,40679,0
1970-12-02,1.0027,1.0103,0.9877,0.9952,51343,0
1970-12-03,1.0103,1.0329,1.0103,1.0253,28041,0
1970-12-04,1.0253,1.0253,0.9952,1.0027,18166,0
1970-12-07,1.0027,1.0253,1.0027,1.0027,31597,0
1970-12-08,1.0027,1.0027,0.9724,0.98,19353,0
1970-12-09,0.98,0.9877,0.98,0.9877,16984,0
1970-12-10,0.9952,1.0103,0.9952,1.0103,12242,0
1970-12-11,1.0103,1.0253,1.0103,1.0178,85307,0
1970-12-14,1.0103,1.0103,0.98,0.98,17774,0
1970-12-15,0.9877,0.9952,0.9877,0.9952,11454,0
1970-12-16,0.9952,0.9952,0.98,0.9877,8291,0
1970-12-17,0.9877,0.9952,0.98,0.98,12242,0
1970-12-18,0.9877,1.0178,0.9877,1.0027,63192,0
1970-12-21,1.0027,1.0103,0.9877,1.0027,62403,0
1970-12-22,1.0027,1.0253,1.0027,1.0027,24487,0
1970-12-23,1.0027,1.0178,1.0027,1.0027,19745,0
1970-12-24,1.0103,1.0329,1.0103,1.0329,21328,0
1970-12-28,1.0329,1.0329,1.0103,1.0178,28437,0
1970-12-29,1.0178,1.0253,1.0103,1.0253,6319,0
1970-12-30,1.0253,1.0329,1.0178,1.0253,54895,0
1970-12-31,1.0253,1.0253,1.0178,1.0253,5920,0
1971-01-04,1.0253,1.0253,1.0027,1.0027,14219,0
1971-01-05,1.0027,1.0103,1.0027,1.0027,9085,0
1971-01-06,1.0027,1.0178,1.0027,1.0103,21328,0
1971-01-07,1.0103,1.0103,1.0027,1.0027,10266,0
1971-01-08,1.0027,1.0253,1.0027,1.0103,16984,0
1971-01-11,1.0103,1.0103,1.0027,1.0027,5530,0
1971-01-12,1.0103,1.0253,1.0103,1.0103,78198,0
1971-01-13,1.0253,1.0408,1.0253,1.0329,103477,0
1971-01-14,1.0329,1.0329,1.0253,1.0329,42259,0
1971-01-15,1.0329,1.0329,1.0253,1.0253,50949,0
1971-01-18,1.0329,1.0408,1.0329,1.0408,13825,0
1971-01-19,1.0408,1.048,1.0408,1.0408,65562,0
1971-01-20,1.0408,1.0556,1.0329,1.0408,52527,0
1971-01-21,1.0329,1.0329,1.0253,1.0253,10662,0
1971-01-22,1.0253,1.0329,1.0253,1.0329,576618,0
1971-01-25,1.0329,1.0408,1.0178,1.0178,198263,0
1971-01-26,1.0329,1.048,1.0329,1.0329,45417,0
1971-01-27,1.0329,1.0408,1.0253,1.0253,152051,0
1971-01-28,1.0253,1.0329,1.0178,1.0253,31597,0
1971-01-29,1.0253,1.0329,1.0103,1.0103,109005,0
1971-02-01,1.0103,1.0253,1.0103,1.0253,85307,0
1971-02-02,1.0253,1.0253,1.0103,1.0253,20143,0
1971-02-03,1.0253,1.0253,1.0103,1.0253,8691,0
1971-02-04,1.0253,1.0253,1.0178,1.0178,25277,0
1971-02-05,1.0253,1.0253,1.0178,1.0253,205370,0
1971-02-08,1.0253,1.0253,1.0178,1.0253,22117,0
1971-02-09,1.0253,1.0408,1.0253,1.0408,50949,0
1971-02-10,1.0408,1.0408,1.0329,1.0408,344392,0
1971-02-11,1.0408,1.0556,1.0408,1.048,131121,0
1971-02-12,1.048,1.0556,1.0408,1.0556,62004,0
1971-02-16,1.0556,1.0632,1.048,1.0632,23698,0
1971-02-17,1.0632,1.0787,1.0556,1.071,175357,0
1971-02-18,1.0787,1.1166,1.0787,1.0787,80173,0
1971-02-19,1.0787,1.0787,1.0632,1.071,71488,0
1971-02-22,1.071,1.071,1.0556,1.0632,26853,0
1971-02-23,1.0632,1.0787,1.0556,1.071,49370,0
1971-02-24,1.0632,1.0632,1.0556,1.0556,25673,0
1971-02-25,1.0556,1.0556,1.0408,1.0556,14614,0
1971-02-26,1.048,1.048,1.0329,1.0329,216822,0
1971-03-01,1.0329,1.0408,1.0253,1.0329,80571,0
1971-03-02,1.0329,1.0329,1.0253,1.0253,53715,0
1971-03-03,1.0253,1.0329,1.0253,1.0329,18958,0
1971-03-04,1.0408,1.0556,1.0408,1.0556,44625,0
1971-03-05,1.0556,1.071,1.0556,1.0556,31991,0
1971-03-08,1.0556,1.0632,1.0556,1.0632,18958,0
1971-03-09,1.0632,1.071,1.0556,1.0556,15404,0
1971-03-10,1.0556,1.071,1.0556,1.0556,40679,0
1971-03-11,1.0556,1.0632,1.0556,1.0632,20536,0
1971-03-12,1.0556,1.0556,1.0408,1.048,29225,0
1971-03-15,1.048,1.048,1.0408,1.048,243284,0
1971-03-16,1.048,1.048,1.0408,1.0408,318719,0
1971-03-17,1.0408,1.048,1.0329,1.048,28041,0
1971-03-18,1.048,1.0556,1.048,1.0556,30806,0
1971-03-19,1.0556,1.0632,1.0556,1.0556,37125,0
1971-03-22,1.0556,1.0632,1.0556,1.0556,29619,0
1971-03-23,1.0556,1.0556,1.0556,1.0556,28041,0
1971-03-24,1.0556,1.0556,1.0556,1.0556,28041,0
1971-03-25,1.0556,1.0632,1.0556,1.0556,39886,0
1971-03-26,1.0556,1.071,1.0556,1.071,127566,0
1971-03-29,1.071,1.071,1.0556,1.0556,58846,0
1971-03-30,1.0556,1.071,1.0556,1.0556,220382,0
1971-03-31,1.0556,1.0632,1.0556,1.0556,20536,0
1971-04-01,1.0556,1.071,1.0556,1.071,12242,0
1971-04-02,1.071,1.071,1.0632,1.0632,10266,0
1971-04-05,1.0632,1.071,1.0556,1.0556,15793,0
1971-04-06,1.0556,1.0632,1.0556,1.0556,39495,0
1971-04-07,1.0632,1.071,1.0632,1.071,11851,0
1971-04-08,1.071,1.071,1.0632,1.0632,12242,0
1971-04-12,1.0632,1.071,1.048,1.0556,35152,0
1971-04-13,1.0556,1.0556,1.0408,1.048,33175,0
1971-04-14,1.048,1.0632,1.048,1.048,17377,0
1971-04-15,1.048,1.0556,1.048,1.0556,16192,0
1971-04-16,1.0556,1.071,1.0556,1.0632,30806,0
1971-04-19,1.0632,1.0632,1.0556,1.0632,9479,0
1971-04-20,1.0632,1.0863,1.0632,1.0863,23301,0
1971-04-21,1.094,1.1014,1.094,1.1014,18166,0
1971-04-22,1.0863,1.0863,1.071,1.071,10266,0
1971-04-23,1.071,1.071,1.048,1.0556,80962,0
1971-04-26,1.0556,1.071,1.0408,1.0556,9479,0
1971-04-27,1.0556,1.0632,1.0556,1.0556,9085,0
1971-04-28,1.0556,1.0556,1.0253,1.048,44625,0
1971-04-29,1.048,1.048,1.0178,1.0178,45815,0
1971-04-30,1.0178,1.0408,1.0103,1.0178,40679,0
1971-05-03,1.0178,1.0253,0.9877,0.9952,14614,0
1971-05-04,0.9952,1.0329,0.9877,1.0329,13429,0
1971-05-05,1.0253,1.0253,1.0103,1.0178,16984,0
1971-05-06,1.0027,1.0027,0.9877,0.9877,26853,0
1971-05-07,0.9877,0.9952,0.9724,0.9877,13034,0
1971-05-10,0.9877,1.0027,0.9877,0.9877,24092,0
1971-05-11,0.9877,1.0253,0.9877,1.0103,15404,0
1971-05-12,1.0103,1.0103,0.9877,0.9952,33568,0
1971-05-13,0.9952,1.0027,0.9877,1.0027,22117,0
1971-05-14,1.0027,1.0027,0.9952,1.0027,26068,0
1971-05-17,1.0027,1.0027,0.9877,0.9952,6715,0
1971-05-18,0.9952,1.0027,0.9877,1.0027,22117,0
1971-05-19,1.0027,1.0103,0.9952,1.0103,10662,0
1971-05-20,1.0103,1.0103,0.9952,1.0027,25673,0
1971-05-21,1.0027,1.0103,0.9952,0.9952,22512,0
1971-05-24,0.9952,1.0178,0.9877,1.0103,15009,0
1971-05-25,1.0103,1.0103,0.9877,0.9952,15404,0
1971-05-26,0.9952,1.0103,0.9877,1.0027,28833,0
1971-05-27,1.0027,1.0027,0.9952,0.9952,12242,0
1971-05-28,0.9952,1.0103,0.9952,0.9952,21328,0
1971-06-01,0.9952,0.9952,0.98,0.98,35152,0
1971-06-02,0.98,0.9952,0.98,0.98,32780,0
1971-06-03,0.9724,0.9724,0.9419,0.9571,28833,0
1971-06-04,0.9571,0.9724,0.9571,0.9724,27252,0
1971-06-07,0.9724,0.9724,0.9571,0.9646,11851,0
1971-06-08,0.9646,0.9724,0.9571,0.9646,28833,0
1971-06-09,0.9646,0.9724,0.9571,0.9724,15793,0
1971-06-10,0.9724,0.98,0.9724,0.98,19353,0
1971-06-11,0.9877,1.0027,0.9877,1.0027,35546,0
1971-06-14,1.0027,1.0027,0.9877,1.0027,109795,0
1971-06-15,1.0027,1.0103,0.9952,1.0103,12637,0
1971-06-16,1.0103,1.0103,1.0027,1.0103,18958,0
1971-06-17,1.0103,1.0408,1.0103,1.0408,16192,0
1971-06-18,1.0408,1.048,1.0408,1.0408,24487,0
1971-06-21,1.0408,1.0408,1.0253,1.0253,16589,0
1971-06-22,1.0253,1.0253,1.0178,1.0178,201424,0
1971-06-23,1.0178,1.0253,1.0103,1.0253,32780,0
1971-06-24,1.0253,1.0253,1.0103,1.0103,197078,0
1971-06-25,1.0178,1.0253,1.0178,1.0253,53715,0
1971-06-28,1.0253,1.0253,1.0253,1.0253,14614,0
1971-06-29,1.0253,1.0329,1.0253,1.0329,82545,0
1971-06-30,1.0408,1.0556,1.0408,1.0556,39886,0
1971-07-01,1.0556,1.0632,1.0408,1.0556,27645,0
1971-07-02,1.0556,1.0556,1.0408,1.0408,18563,0
1971-07-06,1.0408,1.048,1.0408,1.048,19745,0
1971-07-07,1.048,1.071,1.048,1.0556,84910,0
1971-07-08,1.071,1.0863,1.071,1.0787,32780,0
1971-07-09,1.0787,1.1014,1.0787,1.094,9875,0
1971-07-12,1.094,1.1014,1.094,1.1014,27645,0
1971-07-13,1.1014,1.1014,1.071,1.071,32384,0
1971-07-14,1.071,1.071,1.048,1.0556,328591,0
1971-07-15,1.0556,1.0632,1.048,1.0556,80962,0
1971-07-16,1.0556,1.0632,1.0556,1.0632,17774,0
1971-07-19,1.0556,1.0556,1.048,1.048,24879,0
1971-07-20,1.048,1.0556,1.048,1.0556,31201,0
1971-07-21,1.0556,1.071,1.0556,1.0632,22117,0
1971-07-22,1.0556,1.0556,1.0329,1.0408,13429,0
1971-07-23,1.0408,1.048,1.0408,1.0408,45417,0
1971-07-26,1.0408,1.048,1.0408,1.048,36335,0
1971-07-27,1.0408,1.0408,1.0408,1.0408,4739,0
1971-07-28,1.0408,1.048,1.0408,1.0408,5920,0
1971-07-29,1.0408,1.048,1.0253,1.0253,40287,0
1971-07-30,1.0253,1.0329,1.0103,1.0103,11851,0
1971-08-02,1.0103,1.0178,1.0027,1.0178,5920,0
1971-08-03,1.0253,1.0253,1.0253,1.0253,5135,0
1971-08-04,1.0178,1.0178,1.0027,1.0027,32780,0
1971-08-05,1.0027,1.0178,0.9952,1.0027,39886,0
1971-08-06,1.0027,1.0027,0.9952,1.0027,36335,0
1971-08-09,1.0103,1.0103,1.0027,1.0027,7506,0
1971-08-10,1.0027,1.0027,0.9952,0.9952,26068,0
1971-08-11,0.9952,1.0027,0.9952,1.0027,24879,0
1971-08-12,1.0027,1.0027,0.9877,1.0027,31597,0
1971-08-13,1.0027,1.0027,0.9952,1.0027,41470,0
1971-08-16,1.0253,1.0408,1.0253,1.0329,33175,0
1971-08-17,1.0329,1.0329,1.0178,1.0178,47787,0
1971-08-18,1.0178,1.0178,1.0103,1.0103,5530,0
1971-08-19,1.0103,1.0178,0.9877,0.9952,26853,0
1971-08-20,0.9952,0.9952,0.9724,0.9724,24092,0
1971-08-23,0.98,0.9952,0.98,0.9952,15404,0
1971-08-24,0.9952,1.0178,0.9877,1.0103,28833,0
1971-08-25,1.0103,1.0253,1.0027,1.0253,44625,0
1971-08-26,1.0253,1.0556,1.0253,1.048,53715,0
1971-08-27,1.048,1.048,1.0329,1.0329,21328,0
1971-08-30,1.0329,1.0329,1.0178,1.0253,9479,0
1971-08-31,1.0178,1.0178,1.0178,1.0178,9479,0
1971-09-01,1.0178,1.0178,1.0103,1.0103,17377,0
1971-09-02,1.0103,1.0103,0.9952,0.9952,14219,0
1971-09-03,1.0027,1.0329,1.0027,1.0329,20934,0
1971-09-07,1.0329,1.0556,1.0329,1.0408,35546,0
1971-09-08,1.0408,1.0408,1.0408,1.0408,6715,0
1971-09-09,1.0408,1.0408,1.0103,1.0253,46212,0
1971-09-10,1.0253,1.0329,1.0253,1.0253,33568,0
1971-09-13,1.0253,1.0329,1.0178,1.0178,10662,0
1971-09-14,1.0178,1.0253,1.0178,1.0178,20536,0
1971-09-15,1.0178,1.0178,1.0103,1.0178,10266,0
1971-09-16,1.0178,1.0178,1.0103,1.0103,6715,0
1971-09-17,1.0103,1.0178,1.0103,1.0103,9085,0
1971-09-20,1.0103,1.0178,1.0103,1.0103,26463,0
1971-09-21,1.0103,1.0178,1.0103,1.0103,16984,0
1971-09-22,1.0103,1.0178,0.9952,0.9952,21328,0
1971-09-23,0.9952,1.0027,0.98,0.9877,26463,0
1971-09-24,0.9877,0.9952,0.9724,0.9724,12242,0
1971-09-27,0.9724,0.9877,0.9724,0.9877,10266,0
1971-09-28,0.9877,0.9877,0.9724,0.9877,15404,0
1971-09-29,0.9877,1.0027,0.9877,0.9952,12637,0
1971-09-30,0.9877,0.9877,0.9724,0.9724,17774,0
1971-10-01,0.9724,0.9877,0.9724,0.9877,86495,0
1971-10-04,0.9877,0.9952,0.9877,0.9952,381515,0
1971-10-05,0.9952,0.9952,0.9952,0.9952,17377,0
1971-10-06,0.9952,1.0027,0.9877,1.0027,43048,0
1971-10-07,1.0103,1.0178,1.0103,1.0178,65956,0
1971-10-08,1.0253,1.048,1.0253,1.0329,21723,0
1971-10-11,1.0329,1.0408,1.0329,1.0329,10662,0
1971-10-12,1.0329,1.0408,1.0253,1.0408,94391,0
1971-10-13,1.0556,1.071,1.0556,1.0632,119665,0
1971-10-14,1.0632,1.071,1.0632,1.0632,46602,0
1971-10-15,1.0632,1.071,1.0556,1.071,8291,0
1971-10-18,1.071,1.071,1.0632,1.0632,45417,0
1971-10-19,1.0632,1.0632,1.0556,1.0556,11059,0
1971-10-20,1.0556,1.0632,1.0556,1.0556,30806,0
1971-10-21,1.0556,1.0556,1.048,1.0556,15009,0
1971-10-22,1.0556,1.0556,1.0556,1.0556,10266,0
1971-10-25,1.0556,1.0556,1.048,1.0556,12242,0
1971-10-26,1.0556,1.0556,1.048,1.048,5920,0
1971-10-27,1.0408,1.0408,1.0329,1.0408,8291,0
1971-10-28,1.0408,1.048,1.0329,1.0329,14219,0
1971-10-29,1.0329,1.0556,1.0329,1.048,22512,0
1971-11-01,1.0408,1.0408,1.0329,1.0329,6715,0
1971-11-02,1.0329,1.0329,1.0329,1.0329,3159,0
1971-11-03,1.0329,1.0408,1.0253,1.0329,13034,0
1971-11-04,1.0329,1.0408,1.0253,1.0408,33175,0
1971-11-05,1.0408,1.0408,1.0329,1.0329,8291,0
1971-11-08,1.0408,1.048,1.0408,1.0408,6715,0
1971-11-09,1.0408,1.0632,1.0408,1.0632,44232,0
1971-11-10,1.0632,1.0632,1.0556,1.0556,7506,0
1971-11-11,1.0556,1.0556,1.0408,1.0408,56872,0
1971-11-12,1.0408,1.0408,1.0178,1.0178,34360,0
1971-11-15,1.0178,1.0178,1.0027,1.0027,9875,0
1971-11-16,1.0027,1.0178,0.98,1.0178,79777,0
1971-11-17,1.0178,1.0178,1.0027,1.0103,20536,0
1971-11-18,1.0103,1.0178,1.0103,1.0178,11059,0
1971-11-19,1.0178,1.0329,1.0178,1.0253,23698,0
1971-11-22,1.0253,1.0253,1.0027,1.0178,8291,0
1971-11-23,1.0027,1.0027,0.9952,0.9952,13429,0
1971-11-24,0.9952,1.0103,0.9952,1.0027,142970,0
1971-11-26,1.0027,1.0178,0.9952,1.0103,52924,0
1971-11-29,1.0178,1.0178,1.0178,1.0178,17377,0
1971-11-30,1.0178,1.048,1.0178,1.048,48578,0
1971-12-01,1.0408,1.0408,1.0253,1.0253,55687,0
1971-12-02,1.0253,1.0253,1.0103,1.0178,44232,0
1971-12-03,1.0178,1.0178,1.0103,1.0103,85705,0
1971-12-06,1.0103,1.0103,0.98,0.9877,361771,0
1971-12-07,0.9877,0.9952,0.9877,0.9952,33568,0
1971-12-08,0.9952,0.9952,0.98,0.9877,45417,0
1971-12-09,0.9877,0.9952,0.98,0.9952,9479,0
1971-12-10,0.9952,1.0178,0.9952,1.0027,26068,0
1971-12-13,1.0027,1.0103,1.0027,1.0103,27645,0
1971-12-14,1.0103,1.0178,1.0027,1.0103,35546,0
1971-12-15,1.0103,1.0103,0.9952,1.0027,46998,0
1971-12-16,1.0027,1.0253,1.0027,1.0178,18166,0
1971-12-17,1.0178,1.0253,0.9952,1.0027,40679,0
1971-12-20,1.0103,1.0253,1.0103,1.0178,17377,0
1971-12-21,1.0178,1.0178,1.0103,1.0178,70693,0
1971-12-22,1.0178,1.0253,1.0178,1.0253,48972,0
1971-12-23,1.0329,1.0408,1.0329,1.0329,27645,0
1971-12-27,1.0408,1.048,1.0408,1.048,33962,0
1971-12-28,1.048,1.048,1.0408,1.048,15793,0
1971-12-29,1.0632,1.0787,1.0632,1.0787,24487,0
1971-12-30,1.0787,1.0863,1.071,1.0787,19353,0
1971-12-31,1.071,1.071,1.0556,1.0556,17774,0
1972-01-03,1.0556,1.0632,1.0556,1.0556,7110,0
1972-01-04,1.0556,1.0787,1.048,1.0787,34360,0
1972-01-05,1.0787,1.0787,1.071,1.071,17774,0
1972-01-06,1.071,1.0787,1.071,1.071,16192,0
1972-01-07,1.071,1.0787,1.0632,1.071,22512,0
1972-01-10,1.071,1.0787,1.071,1.071,14614,0
1972-01-11,1.071,1.0787,1.071,1.0787,14219,0
1972-01-12,1.0863,1.1166,1.0863,1.109,25277,0
1972-01-13,1.109,1.1166,1.1014,1.1166,15793,0
1972-01-14,1.1242,1.1394,1.1242,1.1394,20934,0
1972-01-17,1.1394,1.1394,1.1242,1.1319,46602,0
1972-01-18,1.1319,1.1471,1.109,1.109,172987,0
1972-01-19,1.109,1.109,1.0863,1.094,70302,0
1972-01-20,1.094,1.094,1.0787,1.0787,30806,0
1972-01-21,1.0787,1.0787,1.0632,1.0632,80962,0
1972-01-24,1.0632,1.071,1.0556,1.0556,14614,0
1972-01-25,1.0556,1.0632,1.0408,1.0408,18166,0
1972-01-26,1.0408,1.0632,1.0408,1.0632,24879,0
1972-01-27,1.0632,1.071,1.0408,1.048,16589,0
1972-01-28,1.048,1.048,1.0329,1.0408,17774,0
1972-01-31,1.0408,1.0408,1.0178,1.0408,16984,0
1972-02-01,1.0408,1.048,1.0253,1.0253,34756,0
1972-02-02,1.0253,1.0408,1.0178,1.0408,19745,0
1972-02-03,1.0408,1.0556,1.0253,1.048,27645,0
1972-02-04,1.048,1.048,1.0329,1.0408,15793,0
1972-02-07,1.0408,1.0408,1.0178,1.0329,21328,0
1972-02-08,1.0329,1.0329,1.0178,1.0253,37125,0
1972-02-09,1.0253,1.0329,1.0178,1.0329,33962,0
1972-02-10,1.0329,1.0408,1.0253,1.0329,31991,0
1972-02-11,1.0253,1.0253,1.0178,1.0178,27252,0
1972-02-14,1.0253,1.0329,1.0253,1.0253,32780,0
1972-02-15,1.0253,1.0253,1.0103,1.0103,236968,0
1972-02-16,1.0027,1.0027,0.9952,1.0027,64772,0
1972-02-17,1.0027,1.0329,1.0027,1.0103,45417,0
1972-02-18,1.0027,1.0027,0.9952,1.0027,22117,0
1972-02-22,1.0103,1.0408,1.0103,1.0329,54107,0
1972-02-23,1.0329,1.0408,1.0329,1.0329,11454,0
1972-02-24,1.0329,1.0329,1.0329,1.0329,11851,0
1972-02-25,1.0329,1.0408,1.0253,1.0408,183649,0
1972-02-28,1.0408,1.0408,1.0253,1.0329,55292,0
1972-02-29,1.0329,1.0329,1.0253,1.0253,12637,0
1972-03-01,1.0329,1.048,1.0329,1.0408,55687,0
1972-03-02,1.0408,1.048,1.0408,1.0408,27252,0
1972-03-03,1.0408,1.0556,1.0408,1.048,26853,0
1972-03-06,1.048,1.048,1.0329,1.048,45417,0
1972-03-07,1.0632,1.071,1.0632,1.0632,63982,0
1972-03-08,1.0632,1.071,1.0632,1.071,56084,0
1972-03-09,1.071,1.0863,1.0632,1.0863,21723,0
1972-03-10,1.0863,1.0863,1.0632,1.0863,23301,0
1972-03-13,1.0787,1.0787,1.071,1.071,17774,0
1972-03-14,1.071,1.071,1.0556,1.071,16192,0
1972-03-15,1.071,1.0787,1.0632,1.0632,50554,0
1972-03-16,1.0632,1.071,1.0632,1.0632,169434,0
1972-03-17,1.071,1.0863,1.071,1.0787,91235,0
1972-03-20,1.0787,1.0863,1.071,1.071,81360,0
1972-03-21,1.071,1.071,1.0556,1.0632,33568,0
1972-03-22,1.0632,1.0632,1.048,1.048,13825,0
1972-03-23,1.048,1.0556,1.0408,1.0556,10266,0
1972-03-24,1.0556,1.0556,1.0253,1.0253,39103,0
1972-03-27,1.0253,1.0408,1.0253,1.0253,24487,0
1972-03-28,1.0178,1.0178,1.0027,1.0027,10662,0
1972-03-29,1.0027,1.0178,1.0027,1.0178,19745,0
1972-03-30,1.0178,1.0253,1.0178,1.0253,45815,0
1972-04-03,1.0253,1.0329,1.0253,1.0253,31991,0
1972-04-04,1.0253,1.0253,1.0178,1.0253,49761,0
1972-04-05,1.0253,1.0329,1.0027,1.0178,1026064,0
1972-04-06,1.0178,1.0408,1.0178,1.0329,130332,0
1972-04-07,1.0329,1.048,1.0253,1.048,64772,0
1972-04-10,1.0408,1.0408,1.0329,1.0408,58846,0
1972-04-11,1.0408,1.0408,1.0408,1.0408,35940,0
1972-04-12,1.0408,1.0408,1.0329,1.0408,37520,0
1972-04-13,1.0408,1.0408,1.0253,1.0408,30410,0
1972-04-14,1.0408,1.0408,1.0103,1.0329,33175,0
1972-04-17,1.0253,1.0253,1.0103,1.0103,41864,0
1972-04-18,1.0103,1.0103,1.0027,1.0103,178516,0
1972-04-19,1.0103,1.0103,1.0027,1.0103,12242,0
1972-04-20,1.0103,1.0253,1.0027,1.0178,65167,0
1972-04-21,1.0178,1.0329,1.0178,1.0253,90442,0
1972-04-24,1.0253,1.0253,1.0103,1.0178,23698,0
1972-04-25,1.0178,1.0253,1.0103,1.0178,19745,0
1972-04-26,1.0178,1.0253,1.0178,1.0178,36728,0
1972-04-27,1.0178,1.0329,1.0178,1.0178,101106,0
1972-04-28,1.0178,1.0329,1.0178,1.0253,37914,0
1972-05-01,1.0253,1.0408,1.0253,1.0253,41074,0
1972-05-02,1.0253,1.0408,1.0253,1.0253,41470,0
1972-05-03,1.0253,1.0329,1.0178,1.0253,42259,0
1972-05-04,1.0253,1.0408,1.0253,1.0329,55292,0
1972-05-05,1.0329,1.0408,1.0253,1.0253,23698,0
1972-05-08,1.0253,1.0253,1.0178,1.0253,35546,0
1972-05-09,1.0253,1.0253,1.0178,1.0253,68719,0
1972-05-10,1.0253,1.0408,1.0253,1.0329,176540,0
1972-05-11,1.0329,1.0408,1.0253,1.0253,223541,0
1972-05-12,1.0253,1.0253,1.0103,1.0103,12242,0
1972-05-15,1.0178,1.0178,1.0103,1.0103,24879,0
1972-05-16,1.0178,1.0329,1.0178,1.0329,20934,0
1972-05-17,1.0329,1.0329,1.0253,1.0253,57659,0
1972-05-18,1.0253,1.0329,1.0253,1.0253,58846,0
1972-05-19,1.0253,1.0253,1.0253,1.0253,44232,0
1972-05-22,1.0253,1.0329,1.0253,1.0253,21723,0
1972-05-23,1.0329,1.0329,1.0329,1.0329,30806,0
1972-05-24,1.0329,1.0329,1.0253,1.0329,52527,0
1972-05-25,1.0329,1.0329,1.0329,1.0329,206557,0
1972-05-26,1.0329,1.048,1.0329,1.0408,13825,0
1972-05-30,1.048,1.0632,1.048,1.048,21723,0
1972-05-31,1.048,1.048,1.0408,1.048,25277,0
1972-06-01,1.048,1.048,1.0408,1.048,90838,0
1972-06-02,1.048,1.048,1.0408,1.048,135862,0
1972-06-05,1.048,1.048,1.048,1.048,5530,0
1972-06-06,1.048,1.0556,1.048,1.0556,20934,0
1972-06-07,1.0556,1.0632,1.0408,1.048,125592,0
1972-06-08,1.048,1.048,1.0408,1.0408,19745,0
1972-06-09,1.0408,1.0408,1.0329,1.0329,3952,0
1972-06-12,1.0329,1.0408,1.0329,1.0329,28041,0
1972-06-13,1.0329,1.0329,1.0253,1.0253,56477,0
1972-06-14,1.0253,1.0408,1.0253,1.0253,28041,0
1972-06-15,1.0253,1.0408,1.0178,1.0408,59240,0
1972-06-16,1.0408,1.0408,1.0329,1.0329,12242,0
1972-06-19,1.0329,1.0329,1.0253,1.0253,19745,0
1972-06-20,1.0253,1.0408,1.0253,1.0329,50554,0
1972-06-21,1.0329,1.0408,1.0253,1.0329,74251,0
1972-06-22,1.0329,1.0408,1.0329,1.0408,13825,0
1972-06-23,1.0408,1.048,1.0253,1.0253,50156,0
1972-06-26,1.0253,1.0329,1.0253,1.0253,10266,0
1972-06-27,1.0253,1.0253,1.0253,1.0253,20934,0
1972-06-28,1.0253,1.0329,1.0253,1.0253,28833,0
1972-06-29,1.0253,1.0253,0.9952,1.0103,53715,0
1972-06-30,1.0103,1.0178,0.9952,1.0027,16192,0
1972-07-03,1.0027,1.0178,1.0027,1.0178,77016,0
1972-07-05,1.0178,1.0178,1.0178,1.0178,27252,0
1972-07-06,1.0178,1.0329,1.0178,1.0253,58846,0
1972-07-07,1.0329,1.0329,1.0329,1.0329,13034,0
1972-07-10,1.0329,1.0408,1.0253,1.0329,24879,0
1972-07-11,1.0329,1.0408,1.0329,1.0408,17377,0
1972-07-12,1.0329,1.0329,1.0178,1.0178,15404,0
1972-07-13,1.0178,1.0253,1.0103,1.0253,17774,0
1972-07-14,1.0253,1.0253,1.0103,1.0178,41470,0
1972-07-17,1.0178,1.0329,1.0178,1.0178,37914,0
1972-07-18,1.0178,1.0253,1.0103,1.0178,343998,0
1972-07-19,1.0178,1.0253,1.0103,1.0103,172197,0
1972-07-20,1.0178,1.0408,1.0178,1.0329,30410,0
1972-07-21,1.0253,1.0253,1.0178,1.0178,7110,0
1972-07-24,1.0178,1.0178,1.0103,1.0103,28833,0
1972-07-25,1.0103,1.0178,1.0027,1.0027,12242,0
1972-07-26,1.0103,1.0178,1.0103,1.0103,71488,0
1972-07-27,1.0103,1.0103,1.0027,1.0103,20143,0
1972-07-28,1.0178,1.0253,1.0178,1.0178,85705,0
1972-07-31,1.0103,1.0103,1.0103,1.0103,10266,0
1972-08-01,1.0103,1.0103,0.9952,1.0027,42259,0
1972-08-02,1.0027,1.0103,0.9952,1.0027,30410,0
1972-08-03,1.0103,1.0178,1.0103,1.0178,41470,0
1972-08-04,1.0178,1.0253,1.0178,1.0253,112557,0
1972-08-07,1.0253,1.0253,1.0103,1.0178,43841,0
1972-08-08,1.0178,1.0178,1.0103,1.0178,73853,0
1972-08-09,1.0178,1.0178,1.0103,1.0178,35152,0
1972-08-10,1.0178,1.0253,1.0178,1.0253,13034,0
1972-08-11,1.0253,1.0329,1.0253,1.0329,37125,0
1972-08-14,1.0408,1.048,1.0329,1.0408,24092,0
1972-08-15,1.0408,1.048,1.0329,1.048,26463,0
1972-08-16,1.0556,1.0632,1.0556,1.0556,22904,0
1972-08-17,1.0556,1.0632,1.048,1.0632,32780,0
1972-08-18,1.0632,1.071,1.0632,1.0632,15404,0
1972-08-21,1.071,1.109,1.071,1.1014,49370,0
1972-08-22,1.1014,1.1319,1.1014,1.1242,31991,0
1972-08-23,1.1394,1.1547,1.1394,1.1471,32780,0
1972-08-24,1.1471,1.1471,1.1319,1.1394,43841,0
1972-08-25,1.1394,1.1394,1.1242,1.1242,39495,0
1972-08-28,1.1242,1.1319,1.1166,1.1166,33568,0
1972-08-29,1.1166,1.1242,1.109,1.1166,43048,0
1972-08-30,1.1166,1.1242,1.1166,1.1166,31201,0
1972-08-31,1.1166,1.1242,1.1166,1.1166,13429,0
1972-09-01,1.1166,1.1166,1.1166,1.1166,10662,0
1972-09-05,1.1166,1.1242,1.1166,1.1242,18166,0
1972-09-06,1.1242,1.1242,1.109,1.109,43445,0
1972-09-07,1.109,1.109,1.094,1.094,81360,0
1972-09-08,1.094,1.1014,1.0787,1.0787,20536,0
1972-09-11,1.071,1.071,1.0632,1.071,25277,0
1972-09-12,1.071,1.0787,1.071,1.0787,9875,0
1972-09-13,1.0787,1.0787,1.071,1.071,13825,0
1972-09-14,1.071,1.0787,1.071,1.071,16984,0
1972-09-15,1.0787,1.0787,1.0787,1.0787,6715,0
1972-09-18,1.0787,1.0787,1.0787,1.0787,1181,0
1972-09-19,1.0787,1.0863,1.0787,1.0787,10662,0
1972-09-20,1.0787,1.0863,1.0787,1.0787,20143,0
1972-09-21,1.0787,1.0787,1.071,1.0787,35940,0
1972-09-22,1.0787,1.0863,1.0787,1.0863,32384,0
1972-09-25,1.0863,1.094,1.0787,1.094,31201,0
1972-09-26,1.094,1.094,1.0787,1.094,56084,0
1972-09-27,1.094,1.094,1.0863,1.094,20536,0
1972-09-28,1.094,1.109,1.094,1.1014,30410,0
1972-09-29,1.1014,1.1014,1.094,1.094,11059,0
1972-10-02,1.094,1.1014,1.0863,1.094,12242,0
1972-10-03,1.094,1.094,1.0863,1.094,16589,0
1972-10-04,1.094,1.1242,1.094,1.1242,38309,0
1972-10-05,1.1319,1.1394,1.1319,1.1394,15793,0
1972-10-06,1.1319,1.1319,1.1242,1.1242,125196,0
1972-10-09,1.1166,1.1166,1.1166,1.1166,12637,0
1972-10-10,1.1166,1.1319,1.109,1.1319,13034,0
1972-10-11,1.1319,1.1319,1.1242,1.1319,33175,0
1972-10-12,1.1319,1.1319,1.1242,1.1242,57659,0
1972-10-13,1.1242,1.1242,1.1242,1.1242,81360,0
1972-10-16,1.1242,1.1319,1.1242,1.1242,15793,0
1972-10-17,1.1319,1.1319,1.1319,1.1319,9479,0
1972-10-18,1.1394,1.1622,1.1394,1.1622,39886,0
1972-10-19,1.17,1.17,1.17,1.17,87676,0
1972-10-20,1.1774,1.1925,1.1774,1.1925,44232,0
1972-10-23,1.1925,1.2004,1.185,1.1925,23698,0
1972-10-24,1.1925,1.2004,1.1925,1.1925,14614,0
1972-10-25,1.2004,1.2227,1.2004,1.2152,197470,0
1972-10-26,1.2152,1.2227,1.2079,1.2152,97154,0
1972-10-27,1.2152,1.2227,1.2079,1.2227,37520,0
1972-10-30,1.2227,1.2304,1.2227,1.2227,42655,0
1972-10-31,1.2227,1.2685,1.2227,1.2534,142178,0
1972-11-01,1.2608,1.2763,1.2608,1.2763,109795,0
1972-11-02,1.2763,1.2839,1.2763,1.2839,265402,0
1972-11-03,1.2839,1.2839,1.2534,1.2534,118881,0
1972-11-06,1.2534,1.2534,1.2304,1.2304,41470,0
1972-11-08,1.2304,1.2534,1.2304,1.2534,84910,0
1972-11-09,1.2534,1.2608,1.2458,1.2608,15404,0
1972-11-10,1.2608,1.2763,1.2534,1.2685,37520,0
1972-11-13,1.2839,1.299,1.2839,1.299,144154,0
1972-11-14,1.299,1.3065,1.2839,1.3065,122828,0
1972-11-15,1.3065,1.3065,1.299,1.299,41074,0
1972-11-16,1.299,1.3065,1.299,1.299,39103,0
1972-11-17,1.3065,1.3217,1.3065,1.3217,39495,0
1972-11-20,1.3217,1.3369,1.3217,1.3369,141390,0
1972-11-21,1.3369,1.3369,1.3217,1.3291,66742,0
1972-11-22,1.3291,1.3369,1.3139,1.3217,116511,0
1972-11-24,1.3217,1.3217,1.3065,1.3065,26463,0
1972-11-27,1.299,1.299,1.2839,1.2839,41470,0
1972-11-28,1.2839,1.2916,1.2839,1.2839,88072,0
1972-11-29,1.2839,1.2839,1.2608,1.2763,20934,0
1972-11-30,1.2839,1.2839,1.2839,1.2839,10266,0
1972-12-01,1.2763,1.2763,1.2685,1.2685,16984,0
1972-12-04,1.2685,1.2763,1.2534,1.2534,123221,0
1972-12-05,1.2534,1.2534,1.2458,1.2534,26068,0
1972-12-06,1.2458,1.2458,1.2152,1.2152,22904,0
1972-12-07,1.2152,1.2382,1.2079,1.2304,122038,0
1972-12-08,1.2304,1.2304,1.2227,1.2304,55687,0
1972-12-11,1.2304,1.2458,1.2227,1.2382,87676,0
1972-12-12,1.2382,1.2382,1.2227,1.2227,22904,0
1972-12-13,1.2227,1.2304,1.2079,1.2079,10266,0
1972-12-14,1.2079,1.2152,1.1925,1.2152,28041,0
1972-12-15,1.2152,1.2304,1.2152,1.2152,28437,0
1972-12-18,1.2152,1.2382,1.2079,1.2152,45815,0
1972-12-19,1.2152,1.2382,1.2152,1.2304,9875,0
1972-12-20,1.2304,1.2304,1.2152,1.2152,5530,0
1972-12-21,1.2152,1.2227,1.2079,1.2227,16589,0
1972-12-22,1.2227,1.2304,1.2152,1.2152,19745,0
1972-12-26,1.2152,1.2152,1.2079,1.2152,4739,0
1972-12-27,1.2079,1.2079,1.1925,1.1925,413111,0
1972-12-29,1.2004,1.2079,1.2004,1.2079,46998,0
1973-01-02,1.2079,1.2079,1.2004,1.2004,78989,0
1973-01-03,1.1925,1.1925,1.185,1.185,26463,0
1973-01-04,1.185,1.1925,1.1774,1.185,137833,0
1973-01-05,1.185,1.185,1.1774,1.1774,33175,0
1973-01-08,1.1774,1.1774,1.17,1.1774,34756,0
1973-01-09,1.1774,1.185,1.1774,1.185,83334,0
1973-01-10,1.185,1.185,1.1774,1.185,31991,0
1973-01-11,1.185,1.185,1.17,1.185,30410,0
1973-01-12,1.185,1.1925,1.185,1.185,27252,0
1973-01-15,1.185,1.1925,1.1471,1.1547,32780,0
1973-01-16,1.1547,1.1622,1.1242,1.1471,26068,0
1973-01-17,1.1471,1.1547,1.1394,1.1471,73853,0
1973-01-18,1.1471,1.1471,1.1319,1.1319,44625,0
1973-01-19,1.1319,1.1394,1.1242,1.1394,52924,0
1973-01-22,1.1394,1.1394,1.1242,1.1242,31991,0
1973-01-23,1.1242,1.1319,1.1014,1.1166,65562,0
1973-01-24,1.1166,1.1242,1.1166,1.1242,62403,0
1973-01-26,1.1242,1.1242,1.1166,1.1242,39103,0
1973-01-29,1.1242,1.1242,1.1014,1.109,31597,0
1973-01-30,1.1014,1.1014,1.0787,1.0863,55687,0
1973-01-31,1.0863,1.0863,1.0632,1.071,60824,0
1973-02-01,1.071,1.0863,1.071,1.0787,27645,0
1973-02-02,1.0787,1.0863,1.0787,1.0863,175357,0
1973-02-05,1.0863,1.1014,1.0787,1.0863,28437,0
1973-02-06,1.0863,1.1014,1.0787,1.1014,105055,0
1973-02-07,1.1014,1.1014,1.1014,1.1014,70693,0
1973-02-08,1.1014,1.109,1.1014,1.109,118485,0
1973-02-09,1.109,1.109,1.1014,1.1014,29619,0
1973-02-12,1.1014,1.109,1.1014,1.109,48578,0
1973-02-13,1.109,1.1242,1.109,1.109,48972,0
1973-02-14,1.109,1.1242,1.109,1.1166,26068,0
1973-02-15,1.1166,1.1242,1.109,1.109,15793,0
1973-02-16,1.109,1.1166,1.109,1.109,46602,0
1973-02-20,1.109,1.1319,1.109,1.1166,44232,0
1973-02-21,1.1166,1.1394,1.1166,1.1394,52924,0
1973-02-22,1.1394,1.1547,1.1394,1.1547,86886,0
1973-02-23,1.1547,1.1622,1.1471,1.1471,33568,0
1973-02-26,1.1319,1.1319,1.1242,1.1242,62403,0
1973-02-27,1.1166,1.1166,1.094,1.094,27252,0
1973-02-28,1.094,1.094,1.0787,1.094,35940,0
1973-03-01,1.094,1.109,1.094,1.109,51736,0
1973-03-02,1.109,1.1166,1.109,1.109,18958,0
1973-03-05,1.109,1.1166,1.109,1.109,19745,0
1973-03-06,1.109,1.1166,1.0863,1.0863,54895,0
1973-03-07,1.0863,1.094,1.0787,1.0863,231439,0
1973-03-08,1.0863,1.094,1.0787,1.0787,62403,0
1973-03-09,1.0787,1.0787,1.071,1.071,88072,0
1973-03-12,1.071,1.0787,1.0632,1.071,28041,0
1973-03-13,1.071,1.0787,1.071,1.0787,197470,0
1973-03-14,1.0787,1.0863,1.0787,1.0787,330963,0
1973-03-15,1.0787,1.0863,1.0787,1.0787,10662,0
1973-03-16,1.0787,1.094,1.0787,1.0787,84910,0
1973-03-19,1.0787,1.0863,1.0787,1.0863,33175,0
1973-03-20,1.0863,1.0863,1.0787,1.0787,35940,0
1973-03-21,1.0787,1.0787,1.0787,1.0787,35546,0
1973-03-22,1.0787,1.0787,1.0556,1.0556,52527,0
1973-03-23,1.0556,1.0632,1.048,1.0556,22512,0
1973-03-26,1.0556,1.0632,1.0556,1.0556,100711,0
1973-03-27,1.0556,1.0632,1.0556,1.0632,99132,0
1973-03-28,1.0632,1.071,1.0632,1.0632,36335,0
1973-03-29,1.0632,1.0632,1.0556,1.0632,31201,0
1973-03-30,1.0632,1.071,1.0632,1.0632,36335,0
1973-04-02,1.0632,1.0632,1.0556,1.0556,62403,0
1973-04-03,1.048,1.048,1.0253,1.0253,38703,0
1973-04-04,1.0253,1.0253,0.9952,1.0027,457740,0
1973-04-05,1.0027,1.0103,0.98,0.9877,31991,0
1973-04-06,0.9952,1.0027,0.9952,1.0027,9085,0
1973-04-09,1.0027,1.0253,0.9952,1.0178,20934,0
1973-04-10,1.0253,1.0556,1.0253,1.0556,88072,0
1973-04-11,1.0556,1.0787,1.0556,1.071,161136,0
1973-04-12,1.071,1.0787,1.0632,1.071,63588,0
1973-04-13,1.071,1.071,1.0556,1.0632,18563,0
1973-04-16,1.0632,1.0632,1.048,1.0556,58060,0
1973-04-17,1.0556,1.071,1.0556,1.0556,9875,0
1973-04-18,1.0556,1.0632,1.0556,1.0632,14614,0
1973-04-19,1.0632,1.071,1.0556,1.071,75041,0
1973-04-23,1.071,1.071,1.0632,1.071,65956,0
1973-04-24,1.071,1.071,1.0556,1.0556,18563,0
1973-04-25,1.0556,1.0556,1.0408,1.0408,31597,0
1973-04-26,1.0253,1.0253,1.0103,1.0103,38703,0
1973-04-27,1.0027,1.0027,0.98,0.98,90838,0
1973-04-30,0.98,1.0178,0.9646,0.9952,36728,0
1973-05-01,0.9877,0.9877,0.9646,0.9646,31991,0
1973-05-02,0.9952,1.0103,0.9952,1.0027,20143,0
1973-05-03,1.0027,1.0103,0.9877,0.9952,112166,0
1973-05-04,1.0027,1.0103,1.0027,1.0027,156001,0
1973-05-07,1.0027,1.0027,0.9952,1.0027,28437,0
1973-05-08,1.0027,1.0027,0.9952,1.0027,18563,0
1973-05-09,1.0027,1.0103,1.0027,1.0027,93998,0
1973-05-10,1.0027,1.0103,1.0027,1.0027,28437,0
1973-05-11,1.0027,1.0103,1.0027,1.0103,11851,0
1973-05-14,1.0103,1.0103,1.0027,1.0027,22117,0
1973-05-15,1.0027,1.0178,1.0027,1.0178,13034,0
1973-05-16,1.0178,1.0253,1.0103,1.0178,46602,0
1973-05-17,1.0178,1.0253,1.0103,1.0103,23698,0
1973-05-18,1.0103,1.0253,1.0103,1.0103,71488,0
1973-05-21,1.0103,1.0103,0.9952,1.0027,28041,0
1973-05-22,1.0027,1.0178,1.0027,1.0103,19353,0
1973-05-23,1.0103,1.0178,1.0103,1.0103,8691,0
1973-05-24,1.0103,1.0178,1.0103,1.0178,10266,0
1973-05-25,1.0178,1.0329,1.0178,1.0253,45417,0
1973-05-29,1.0253,1.0329,1.0178,1.0253,23698,0
1973-05-30,1.0253,1.0253,1.0178,1.0178,8291,0
1973-05-31,1.0178,1.0329,1.0103,1.0329,18563,0
1973-06-01,1.0329,1.048,1.0253,1.048,15009,0
1973-06-04,1.0408,1.0408,1.0329,1.0329,38703,0
1973-06-05,1.0329,1.0408,1.0329,1.0408,20536,0
1973-06-06,1.048,1.0556,1.048,1.0556,52924,0
1973-06-07,1.0556,1.0556,1.048,1.048,4344,0
1973-06-08,1.048,1.0632,1.048,1.0632,30410,0
1973-06-11,1.0632,1.0632,1.0556,1.0632,16192,0
1973-06-12,1.0632,1.0632,1.0329,1.0408,28041,0
1973-06-13,1.0408,1.0408,1.0329,1.0329,7898,0
1973-06-14,1.0329,1.0408,1.0178,1.0178,93998,0
1973-06-15,1.0178,1.0178,0.98,0.9952,379149,0
1973-06-18,0.9877,0.9877,0.9646,0.9724,44625,0
1973-06-19,0.9724,0.9877,0.9724,0.9877,88072,0
1973-06-20,0.9877,0.9952,0.98,0.98,9085,0
1973-06-21,0.9571,0.9571,0.9496,0.9496,22904,0
1973-06-22,0.9571,0.98,0.9571,0.9724,36335,0
1973-06-25,0.9724,0.9724,0.9646,0.9646,23698,0
1973-06-26,0.9646,0.9646,0.9646,0.9646,14614,0
1973-06-27,0.9646,0.9646,0.9496,0.9496,13429,0
1973-06-28,0.9496,0.9496,0.9343,0.9419,22117,0
1973-06-29,0.9343,0.9343,0.9116,0.9116,48578,0
1973-07-02,0.904,0.904,0.8888,0.8888,50554,0
1973-07-03,0.8888,0.8888,0.8812,0.8812,21328,0
1973-07-05,0.8812,0.8888,0.8661,0.8888,83726,0
1973-07-06,0.8963,0.904,0.8963,0.8963,55292,0
1973-07-09,0.904,0.919,0.904,0.919,27645,0
1973-07-10,0.919,0.919,0.9116,0.919,6319,0
1973-07-11,0.919,0.919,0.9116,0.919,9875,0
1973-07-12,0.919,0.9265,0.9116,0.9265,22904,0
1973-07-13,0.9265,0.9496,0.9265,0.9343,92810,0
1973-07-16,0.9265,0.9265,0.904,0.919,9479,0
1973-07-17,0.919,0.9343,0.919,0.919,50554,0
1973-07-18,0.919,0.9265,0.904,0.9265,18563,0
1973-07-19,0.9265,0.9265,0.9116,0.9116,18958,0
1973-07-20,0.9116,0.9343,0.9116,0.919,66742,0
1973-07-23,0.919,0.9265,0.9116,0.9265,37520,0
1973-07-24,0.9265,0.9496,0.9265,0.9265,16984,0
1973-07-25,0.9265,0.9724,0.9265,0.9496,40679,0
1973-07-26,0.9419,0.9419,0.9265,0.9265,9875,0
1973-07-27,0.9265,0.9496,0.9265,0.9343,15009,0
1973-07-30,0.9343,0.9419,0.9265,0.9343,5530,0
1973-07-31,0.9343,0.9343,0.9116,0.9116,86098,0
1973-08-01,0.9116,0.9116,0.904,0.904,41470,0
1973-08-02,0.904,0.9116,0.904,0.904,21723,0
1973-08-03,0.904,0.904,0.904,0.904,19745,0
1973-08-06,0.904,0.9116,0.904,0.904,20536,0
1973-08-07,0.9116,0.9265,0.9116,0.9265,15404,0
1973-08-08,0.9265,0.9343,0.904,0.919,33568,0
1973-08-09,0.919,0.9265,0.904,0.904,130724,0
1973-08-10,0.904,0.919,0.904,0.919,31201,0
1973-08-13,0.9265,0.9265,0.919,0.919,10662,0
1973-08-14,0.919,0.919,0.9116,0.9116,40679,0
1973-08-15,0.9116,0.9265,0.9116,0.9116,14219,0
1973-08-16,0.9116,0.919,0.9116,0.9116,37914,0
1973-08-17,0.9116,0.919,0.9116,0.919,26068,0
1973-08-20,0.919,0.919,0.904,0.904,114536,0
1973-08-21,0.904,0.904,0.8963,0.8963,22117,0
1973-08-22,0.8963,0.904,0.8963,0.904,48972,0
1973-08-23,0.8963,0.8963,0.8963,0.8963,16984,0
1973-08-24,0.8963,0.8963,0.8963,0.8963,24487,0
1973-08-27,0.8963,0.8963,0.8812,0.8812,59240,0
1973-08-28,0.8812,0.8963,0.8812,0.8812,67932,0
1973-08-29,0.8812,0.8963,0.8812,0.8812,46998,0
1973-08-30,0.8812,0.8888,0.8812,0.8812,20143,0
1973-08-31,0.8812,0.8963,0.8812,0.8963,72274,0
1973-09-04,0.8963,0.904,0.8888,0.8888,85705,0
1973-09-05,0.8888,0.919,0.8888,0.9116,15404,0
1973-09-06,0.919,0.9646,0.919,0.9571,8291,0
1973-09-07,0.9571,1.0253,0.9571,1.0178,27645,0
1973-09-10,1.0103,1.0103,0.9646,0.9646,21723,0
1973-09-11,0.9646,0.9646,0.9496,0.9571,12242,0
1973-09-12,0.9571,0.9877,0.9571,0.9877,15404,0
1973-09-13,0.9877,0.9877,0.9646,0.9877,41864,0
1973-09-14,0.9724,0.9724,0.9646,0.9646,54895,0
1973-09-17,0.9724,0.9952,0.9724,0.98,27645,0
1973-09-18,0.98,0.98,0.9646,0.9724,7506,0
1973-09-19,0.9724,0.9877,0.9646,0.98,59634,0
1973-09-20,0.9952,1.0027,0.9952,0.9952,92019,0
1973-09-21,1.0027,1.0329,1.0027,1.0329,127964,0
1973-09-24,1.0329,1.0408,1.0103,1.0253,312005,0
1973-09-25,1.0253,1.048,1.0178,1.0178,36335,0
1973-09-26,1.0178,1.0253,1.0027,1.0253,15404,0
1973-09-27,1.0253,1.0408,1.0178,1.0253,23301,0
1973-09-28,1.0253,1.0329,0.9952,1.0103,20536,0
1973-10-01,1.0103,1.0103,0.9952,1.0103,14219,0
1973-10-02,1.0103,1.0103,0.9952,0.9952,9875,0
1973-10-03,0.9952,0.9952,0.98,0.98,37520,0
1973-10-04,0.98,0.98,0.9724,0.98,25277,0
1973-10-05,0.98,1.0027,0.9724,0.9877,35546,0
1973-10-08,0.9952,1.0027,0.9952,0.9952,26463,0
1973-10-09,0.9952,1.0027,0.9877,0.9877,30013,0
1973-10-10,0.9952,1.0103,0.9952,0.9952,43048,0
1973-10-11,0.9952,1.0103,0.98,1.0027,39495,0
1973-10-12,1.0027,1.0027,0.9952,0.9952,7110,0
1973-10-15,0.9952,0.9952,0.9646,0.9646,7506,0
1973-10-16,0.9571,0.9571,0.9343,0.9343,19353,0
1973-10-17,0.9343,0.9419,0.8963,0.9265,33568,0
1973-10-18,0.9265,0.9265,0.904,0.904,14219,0
1973-10-19,0.904,0.919,0.8812,0.8812,165875,0
1973-10-22,0.8812,0.8963,0.8812,0.8888,21328,0
1973-10-23,0.8888,0.9265,0.8888,0.9116,26068,0
1973-10-24,0.9265,0.9496,0.9265,0.9265,13429,0
1973-10-25,0.9265,0.9265,0.9265,0.9265,7898,0
1973-10-26,0.9265,0.9343,0.919,0.9343,53320,0
1973-10-29,0.9343,0.9419,0.9343,0.9419,36728,0
1973-10-30,0.9419,0.9419,0.919,0.9265,35546,0
1973-10-31,0.9265,0.9343,0.9116,0.9116,41470,0
1973-11-01,0.9116,0.9116,0.8963,0.904,28833,0
1973-11-02,0.904,0.9116,0.8963,0.8963,17377,0
1973-11-05,0.8963,0.8963,0.8737,0.8737,159164,0
1973-11-06,0.8737,0.8812,0.8737,0.8737,11454,0
1973-11-07,0.8737,0.8963,0.8737,0.8963,57267,0
1973-11-08,0.8963,0.8963,0.8812,0.8812,27252,0
1973-11-09,0.8812,0.8812,0.8583,0.8661,32384,0
1973-11-12,0.8583,0.8583,0.7978,0.7978,32780,0
1973-11-13,0.7978,0.7978,0.7672,0.7978,36335,0
1973-11-14,0.7978,0.7978,0.7596,0.7824,97550,0
1973-11-15,0.7824,0.7824,0.7672,0.7824,15404,0
1973-11-16,0.7824,0.7824,0.7369,0.7596,321485,0
1973-11-19,0.752,0.752,0.6989,0.7064,18958,0
1973-11-20,0.7064,0.7291,0.7064,0.7216,66742,0
1973-11-21,0.7291,0.7369,0.7291,0.7291,34360,0
1973-11-23,0.7291,0.7291,0.6989,0.6989,61215,0
1973-11-26,0.6836,0.6836,0.676,0.6836,50156,0
1973-11-27,0.6836,0.6913,0.676,0.676,53320,0
1973-11-28,0.676,0.6836,0.6609,0.6685,62403,0
1973-11-29,0.6685,0.6685,0.6532,0.6685,63982,0
1973-11-30,0.6685,0.676,0.6609,0.6685,156001,0
1973-12-03,0.6685,0.6836,0.6532,0.6609,58846,0
1973-12-04,0.6532,0.6532,0.6379,0.6455,50554,0
1973-12-05,0.6455,0.676,0.6379,0.6379,36728,0
1973-12-06,0.6379,0.6609,0.6303,0.6379,40287,0
1973-12-07,0.6379,0.6609,0.6379,0.6532,46602,0
1973-12-10,0.6609,0.7064,0.6609,0.7064,185228,0
1973-12-11,0.7064,0.7216,0.6913,0.6989,129938,0
1973-12-12,0.6913,0.6913,0.676,0.6836,36335,0
1973-12-13,0.676,0.676,0.6379,0.6455,58455,0
1973-12-14,0.6455,0.676,0.6379,0.6532,62799,0
1973-12-17,0.6532,0.6609,0.6532,0.6609,39886,0
1973-12-18,0.6609,0.676,0.6609,0.6609,55687,0
1973-12-19,0.676,0.6989,0.676,0.6913,77411,0
1973-12-20,0.6913,0.6989,0.676,0.6913,346760,0
1973-12-21,0.6913,0.6913,0.6836,0.6913,26068,0
1973-12-24,0.6913,0.6913,0.6836,0.6913,37520,0
1973-12-26,0.6913,0.6989,0.6836,0.6836,42655,0
1973-12-27,0.6836,0.7064,0.6836,0.6913,152844,0
1973-12-28,0.6913,0.6913,0.6685,0.6836,64772,0
1973-12-31,0.6836,0.6913,0.6685,0.676,40287,0
1974-01-02,0.676,0.6913,0.676,0.6913,47787,0
1974-01-03,0.6989,0.6989,0.6989,0.6989,46998,0
1974-01-04,0.6989,0.7139,0.6913,0.7139,48184,0
1974-01-07,0.7139,0.7139,0.7064,0.7139,19353,0
1974-01-08,0.7139,0.7216,0.6989,0.6989,33962,0
1974-01-09,0.6989,0.7064,0.6913,0.6913,22512,0
1974-01-10,0.6913,0.7291,0.6913,0.7139,23698,0
1974-01-11,0.7139,0.7139,0.6913,0.6913,69113,0
1974-01-14,0.6913,0.6989,0.676,0.676,10266,0
1974-01-15,0.676,0.7064,0.676,0.676,17774,0
1974-01-16,0.676,0.6836,0.676,0.6836,8291,0
1974-01-17,0.6836,0.6836,0.6609,0.6609,27252,0
1974-01-18,0.6609,0.6913,0.6609,0.6609,34360,0
1974-01-21,0.6609,0.6836,0.6609,0.676,24487,0
1974-01-22,0.6913,0.7064,0.6913,0.6989,29225,0
1974-01-23,0.6989,0.7139,0.6989,0.7064,54500,0
1974-01-24,0.7064,0.7064,0.6989,0.7064,45024,0
1974-01-25,0.7064,0.7064,0.6913,0.6989,30013,0
1974-01-28,0.6989,0.7064,0.6989,0.7064,46998,0
1974-01-29,0.7064,0.7139,0.6989,0.7139,15009,0
1974-01-30,0.7139,0.7216,0.7064,0.7216,73853,0
1974-01-31,0.7216,0.7216,0.7139,0.7139,35940,0
1974-02-01,0.7139,0.7216,0.7139,0.7216,15404,0
1974-02-04,0.7216,0.7216,0.7064,0.7064,71880,0
1974-02-05,0.6989,0.6989,0.676,0.6836,50156,0
1974-02-06,0.6836,0.6836,0.676,0.6836,23698,0
1974-02-07,0.6913,0.7064,0.6913,0.7064,20536,0
1974-02-08,0.7139,0.7139,0.6989,0.7064,70302,0
1974-02-11,0.7064,0.7064,0.7064,0.7064,11059,0
1974-02-12,0.6989,0.6989,0.6685,0.6836,23698,0
1974-02-13,0.6836,0.6989,0.676,0.6836,54107,0
1974-02-14,0.6836,0.6913,0.676,0.6836,55292,0
1974-02-15,0.6836,0.6913,0.6685,0.6913,23301,0
1974-02-19,0.6913,0.6913,0.6685,0.676,96763,0
1974-02-20,0.6685,0.6685,0.6303,0.6532,112166,0
1974-02-21,0.6685,0.6989,0.6685,0.6836,34756,0
1974-02-22,0.6836,0.6836,0.6685,0.6836,18958,0
1974-02-25,0.6836,0.6913,0.676,0.676,29619,0
1974-02-26,0.676,0.6836,0.676,0.676,15009,0
1974-02-27,0.676,0.6913,0.676,0.6913,59634,0
1974-02-28,0.6913,0.6913,0.6685,0.676,34360,0
1974-03-01,0.676,0.6836,0.6685,0.676,35546,0
1974-03-04,0.676,0.6913,0.6685,0.676,19745,0
1974-03-05,0.676,0.6836,0.6609,0.6836,94391,0
1974-03-06,0.6836,0.6836,0.6609,0.6836,144547,0
1974-03-07,0.676,0.676,0.6609,0.6685,111374,0
1974-03-08,0.6685,0.6685,0.6609,0.6685,65956,0
1974-03-11,0.6685,0.6685,0.6609,0.6685,36728,0
1974-03-12,0.6685,0.6685,0.6532,0.6609,27645,0
1974-03-13,0.6609,0.6685,0.6455,0.6685,65562,0
1974-03-14,0.676,0.6836,0.676,0.6836,65167,0
1974-03-15,0.676,0.676,0.6685,0.6685,63588,0
1974-03-18,0.6685,0.6685,0.6532,0.6609,81755,0
1974-03-19,0.6609,0.6609,0.6532,0.6609,105055,0
1974-03-20,0.6609,0.6685,0.6532,0.6532,46998,0
1974-03-21,0.6532,0.6609,0.6532,0.6609,27252,0
1974-03-22,0.6609,0.6609,0.6455,0.6455,50949,0
1974-03-25,0.6455,0.6532,0.6303,0.6303,15404,0
1974-03-26,0.6303,0.6609,0.6229,0.6532,43048,0
1974-03-27,0.6532,0.6609,0.6455,0.6609,181280,0
1974-03-28,0.6532,0.6532,0.6455,0.6532,30806,0
1974-03-29,0.6532,0.6532,0.6229,0.6303,124012,0
1974-04-01,0.6229,0.6229,0.6229,0.6229,58455,0
1974-04-02,0.6229,0.6379,0.6229,0.6303,46602,0
1974-04-03,0.6303,0.6303,0.6229,0.6303,23698,0
1974-04-04,0.6303,0.6303,0.6303,0.6303,19745,0
1974-04-05,0.6229,0.6229,0.6079,0.6155,59240,0
1974-04-08,0.6155,0.6155,0.6079,0.6155,14614,0
1974-04-09,0.6155,0.6155,0.6079,0.6079,25277,0
1974-04-10,0.6155,0.6229,0.6155,0.6229,11059,0
1974-04-11,0.6229,0.6229,0.6002,0.6002,86886,0
1974-04-15,0.6002,0.6079,0.5849,0.6079,52924,0
1974-04-16,0.6079,0.6079,0.5849,0.6079,25277,0
1974-04-17,0.6079,0.6079,0.5924,0.6002,38703,0
1974-04-18,0.6002,0.6002,0.5849,0.6002,310034,0
1974-04-19,0.6002,0.6002,0.5924,0.5924,79777,0
1974-04-22,0.5924,0.5924,0.5924,0.5924,41074,0
1974-04-23,0.5924,0.6002,0.5621,0.5695,56872,0
1974-04-24,0.5621,0.5621,0.5393,0.547,42655,0
1974-04-25,0.547,0.547,0.5242,0.547,33962,0
1974-04-26,0.547,0.547,0.5318,0.547,24487,0
1974-04-29,0.5545,0.5695,0.5545,0.5545,15793,0
1974-04-30,0.5545,0.5621,0.5393,0.5393,33568,0
1974-05-01,0.547,0.5545,0.547,0.5545,24879,0
1974-05-02,0.5545,0.5849,0.5545,0.5849,55292,0
1974-05-03,0.5849,0.5849,0.5695,0.5695,44625,0
1974-05-06,0.5771,0.5924,0.5771,0.5849,16192,0
1974-05-07,0.5849,0.5924,0.5771,0.5849,77016,0
1974-05-08,0.5849,0.5924,0.5771,0.5924,27645,0
1974-05-09,0.5924,0.6155,0.5849,0.6079,52924,0
1974-05-10,0.6079,0.6155,0.6079,0.6079,41074,0
1974-05-13,0.6155,0.6155,0.6079,0.6155,39103,0
1974-05-14,0.6079,0.6079,0.5924,0.6002,33568,0
1974-05-15,0.5771,0.5771,0.5695,0.5771,30806,0
1974-05-16,0.5771,0.6002,0.5771,0.5924,61215,0
1974-05-17,0.5849,0.5849,0.5621,0.5621,30410,0
1974-05-20,0.5621,0.5849,0.5545,0.5771,20143,0
1974-05-21,0.5771,0.5849,0.5771,0.5849,29225,0
1974-05-22,0.5849,0.5849,0.5695,0.5695,14219,0
1974-05-23,0.5695,0.5849,0.5621,0.5771,95574,0
1974-05-24,0.5771,0.5849,0.5771,0.5771,21723,0
1974-05-28,0.5771,0.5849,0.5545,0.5545,35546,0
1974-05-29,0.5621,0.5695,0.5621,0.5621,125196,0
1974-05-30,0.5621,0.5621,0.5545,0.5545,26068,0
1974-05-31,0.5545,0.5545,0.5393,0.547,25277,0
1974-06-03,0.547,0.5621,0.547,0.5621,161528,0
1974-06-04,0.5621,0.5621,0.5545,0.5621,40679,0
1974-06-05,0.5621,0.5621,0.5545,0.5621,47787,0
1974-06-06,0.5621,0.5695,0.5621,0.5695,55687,0
1974-06-07,0.5695,0.5771,0.5621,0.5771,83334,0
1974-06-10,0.5771,0.5849,0.5621,0.5771,46998,0
1974-06-11,0.5771,0.5849,0.5771,0.5849,37125,0
1974-06-12,0.5771,0.5771,0.5621,0.5695,22512,0
1974-06-13,0.5695,0.5771,0.5621,0.5695,44625,0
1974-06-14,0.5621,0.5621,0.547,0.547,45417,0
1974-06-17,0.547,0.5545,0.509,0.5318,154818,0
1974-06-18,0.5318,0.5393,0.5242,0.5318,22117,0
1974-06-19,0.5318,0.5318,0.5242,0.5318,28833,0
1974-06-20,0.5318,0.547,0.5167,0.5167,91235,0
1974-06-21,0.5167,0.5318,0.5167,0.5318,72672,0
1974-06-24,0.5318,0.5318,0.5242,0.5318,26463,0
1974-06-25,0.5318,0.5318,0.5242,0.5318,39886,0
1974-06-26,0.5318,0.5318,0.5167,0.5318,30806,0
1974-06-27,0.5318,0.5318,0.5167,0.5167,28833,0
1974-06-28,0.5167,0.5242,0.5167,0.5242,9875,0
1974-07-01,0.5318,0.5393,0.5318,0.5393,7506,0
1974-07-02,0.5393,0.5545,0.5318,0.5318,23301,0
1974-07-03,0.5318,0.5393,0.5167,0.5167,21723,0
1974-07-05,0.5167,0.5318,0.5167,0.5318,3952,0
1974-07-08,0.5318,0.5318,0.509,0.509,24092,0
1974-07-09,0.509,0.5167,0.5013,0.5013,26853,0
1974-07-10,0.5013,0.509,0.49362,0.49362,73853,0
1974-07-11,0.49362,0.509,0.49362,0.509,195498,0
1974-07-12,0.509,0.5318,0.509,0.5318,48972,0
1974-07-15,0.5393,0.5545,0.5393,0.5545,50949,0
1974-07-16,0.5545,0.5545,0.547,0.547,22117,0
1974-07-17,0.547,0.5695,0.547,0.5545,24487,0
1974-07-18,0.5545,0.5849,0.5545,0.5849,41470,0
1974-07-19,0.5849,0.6229,0.5849,0.6229,57659,0
1974-07-22,0.6079,0.6079,0.5924,0.5924,24487,0
1974-07-23,0.6229,0.6455,0.6229,0.6455,67932,0
1974-07-24,0.6455,0.6455,0.6229,0.6303,39103,0
1974-07-25,0.6379,0.6455,0.6379,0.6455,18958,0
1974-07-26,0.6455,0.6532,0.6379,0.6379,25277,0
1974-07-29,0.6379,0.6379,0.6002,0.6002,71880,0
1974-07-30,0.6002,0.6079,0.5849,0.5924,35940,0
1974-07-31,0.5924,0.6079,0.5924,0.5924,19353,0
1974-08-01,0.5924,0.5924,0.5771,0.5771,23698,0
1974-08-02,0.5695,0.5695,0.5318,0.5545,163903,0
1974-08-05,0.5545,0.5621,0.5318,0.5545,26853,0
1974-08-06,0.5621,0.5771,0.5621,0.5695,57267,0
1974-08-07,0.5695,0.5695,0.5621,0.5695,67541,0
1974-08-08,0.5695,0.5771,0.5695,0.5695,53320,0
1974-08-09,0.5695,0.5771,0.5621,0.5695,46602,0
1974-08-12,0.5771,0.5771,0.5621,0.5695,9875,0
1974-08-13,0.5695,0.5771,0.5545,0.5621,18166,0
1974-08-14,0.5621,0.5695,0.5545,0.5621,13034,0
1974-08-15,0.5621,0.5621,0.5545,0.5621,32780,0
1974-08-16,0.5621,0.5771,0.5621,0.5695,13034,0
1974-08-19,0.5695,0.5849,0.5621,0.5695,26068,0
1974-08-20,0.5695,0.5771,0.547,0.547,54107,0
1974-08-21,0.547,0.547,0.5318,0.5318,58455,0
1974-08-22,0.5318,0.547,0.5167,0.547,37914,0
1974-08-23,0.547,0.547,0.5242,0.5318,9085,0
1974-08-26,0.5318,0.5393,0.5242,0.5318,15009,0
1974-08-27,0.5318,0.5393,0.5242,0.5318,20143,0
1974-08-28,0.5318,0.5318,0.5013,0.509,177725,0
1974-08-29,0.509,0.509,0.48615,0.49362,45417,0
1974-08-30,0.49362,0.5013,0.47108,0.5013,31597,0
1974-09-03,0.5013,0.5242,0.49362,0.5013,41470,0
1974-09-04,0.5013,0.5242,0.5013,0.5167,11454,0
1974-09-05,0.5167,0.5242,0.509,0.509,98340,0
1974-09-06,0.509,0.5167,0.509,0.509,4739,0
1974-09-09,0.509,0.509,0.48615,0.48615,13825,0
1974-09-10,0.48615,0.49362,0.48615,0.48615,43445,0
1974-09-11,0.48615,0.48615,0.47108,0.47108,18958,0
1974-09-12,0.47108,0.47108,0.42546,0.44812,33568,0
1974-09-13,0.44812,0.4557,0.43299,0.44812,48972,0
1974-09-16,0.44812,0.47865,0.44059,0.47865,27252,0
1974-09-17,0.47865,0.48615,0.46341,0.46341,34756,0
1974-09-18,0.46341,0.46341,0.44059,0.4557,148104,0
1974-09-19,0.4557,0.47108,0.44059,0.47108,51343,0
1974-09-20,0.47865,0.5013,0.47865,0.5013,50156,0
1974-09-23,0.509,0.5242,0.509,0.5167,98735,0
1974-09-24,0.5167,0.5318,0.509,0.5167,36728,0
1974-09-25,0.5167,0.5318,0.509,0.509,43841,0
1974-09-26,0.509,0.5242,0.5013,0.5242,244076,0
1974-09-27,0.5242,0.5242,0.509,0.5167,41470,0
1974-09-30,0.5167,0.5242,0.509,0.5167,59634,0
1974-10-01,0.509,0.509,0.5013,0.509,46602,0
1974-10-02,0.509,0.5242,0.509,0.5242,19353,0
1974-10-03,0.5242,0.5242,0.5167,0.5242,67541,0
1974-10-04,0.5242,0.547,0.5242,0.5393,18166,0
1974-10-07,0.5393,0.5545,0.5393,0.547,50554,0
1974-10-08,0.547,0.5621,0.547,0.5545,30013,0
1974-10-09,0.5545,0.5849,0.5318,0.5695,22904,0
1974-10-10,0.5849,0.6155,0.5849,0.6079,293048,0
1974-10-11,0.6079,0.6303,0.5849,0.6229,88469,0
1974-10-14,0.6455,0.676,0.6455,0.6685,139808,0
1974-10-15,0.6685,0.6685,0.6455,0.6685,65167,0
1974-10-16,0.6685,0.6685,0.6532,0.6685,59634,0
1974-10-17,0.6685,0.6836,0.6532,0.6836,63192,0
1974-10-18,0.6836,0.6836,0.6685,0.676,109400,0
1974-10-21,0.6685,0.6685,0.6303,0.6455,163113,0
1974-10-22,0.6455,0.6532,0.6455,0.6455,10662,0
1974-10-23,0.6455,0.6455,0.6303,0.6379,15009,0
1974-10-24,0.6229,0.6229,0.6155,0.6229,59240,0
1974-10-25,0.6303,0.6379,0.6303,0.6379,65562,0
1974-10-28,0.6303,0.6303,0.6303,0.6303,2765,0
1974-10-29,0.6303,0.6379,0.6229,0.6303,10266,0
1974-10-30,0.6303,0.6532,0.6303,0.6532,146524,0
1974-10-31,0.6532,0.6609,0.6455,0.6609,57659,0
1974-11-01,0.6609,0.6609,0.6379,0.6609,85705,0
1974-11-04,0.6532,0.6532,0.6455,0.6455,12242,0
1974-11-05,0.6455,0.6609,0.6455,0.6532,25673,0
1974-11-06,0.6609,0.6685,0.6609,0.6685,39495,0
1974-11-07,0.6685,0.6913,0.6685,0.6913,26853,0
1974-11-08,0.6989,0.7064,0.6913,0.7064,19353,0
1974-11-11,0.7064,0.7139,0.6913,0.7064,66349,0
1974-11-12,0.7064,0.7291,0.7064,0.7216,29619,0
1974-11-13,0.7216,0.7291,0.7064,0.7139,16984,0
1974-11-14,0.7139,0.7291,0.6989,0.6989,110188,0
1974-11-15,0.6989,0.6989,0.6685,0.6685,17774,0
1974-11-18,0.6685,0.676,0.6532,0.6532,18166,0
1974-11-19,0.6455,0.6455,0.6455,0.6455,19353,0
1974-11-20,0.6455,0.6532,0.6379,0.6532,22117,0
1974-11-21,0.6532,0.6609,0.6455,0.6609,20536,0
1974-11-22,0.6609,0.6685,0.6609,0.6685,26463,0
1974-11-25,0.6609,0.6609,0.6229,0.6229,11851,0
1974-11-26,0.6229,0.6303,0.6229,0.6229,38703,0
1974-11-27,0.6229,0.6229,0.6002,0.6002,32780,0
1974-11-29,0.6002,0.6079,0.5924,0.6079,13034,0
1974-12-02,0.6002,0.6002,0.5849,0.5849,11851,0
1974-12-03,0.5849,0.6002,0.5771,0.6002,20143,0
1974-12-04,0.6002,0.6002,0.5924,0.5924,50949,0
1974-12-05,0.5924,0.6002,0.5849,0.5849,172197,0
1974-12-06,0.5849,0.5924,0.5695,0.5695,32780,0
1974-12-09,0.5695,0.5771,0.5695,0.5771,266589,0
1974-12-10,0.5771,0.5771,0.5771,0.5771,25277,0
1974-12-11,0.5771,0.6002,0.5771,0.5924,159558,0
1974-12-12,0.5924,0.5924,0.5849,0.5924,13429,0
1974-12-13,0.5849,0.5849,0.5318,0.5393,139808,0
1974-12-16,0.5393,0.5545,0.5318,0.5318,29619,0
1974-12-17,0.5318,0.5545,0.5318,0.5545,62004,0
1974-12-18,0.5545,0.5621,0.5545,0.5621,71488,0
1974-12-19,0.5621,0.5771,0.547,0.5695,44625,0
1974-12-20,0.5695,0.5695,0.5545,0.5545,78989,0
1974-12-23,0.5545,0.5621,0.5545,0.5621,85705,0
1974-12-24,0.5695,0.5924,0.5695,0.5771,14219,0
1974-12-26,0.5771,0.5771,0.5695,0.5771,14219,0
1974-12-27,0.5771,0.5771,0.5621,0.5695,64772,0
1974-12-30,0.5695,0.5771,0.5621,0.5695,27645,0
1974-12-31,0.5695,0.5849,0.5621,0.5849,226303,0
1975-01-02,0.5924,0.6155,0.5924,0.6079,66742,0
1975-01-03,0.6079,0.6685,0.6002,0.6609,34360,0
1975-01-06,0.6609,0.676,0.6609,0.676,69905,0
1975-01-07,0.676,0.676,0.6532,0.6532,46602,0
1975-01-08,0.6532,0.6609,0.6455,0.6455,43841,0
1975-01-09,0.6455,0.6455,0.6303,0.6455,103870,0
1975-01-10,0.6609,0.6836,0.6609,0.676,99922,0
1975-01-13,0.676,0.676,0.6532,0.6609,83726,0
1975-01-14,0.6609,0.6685,0.6379,0.6609,33175,0
1975-01-15,0.6609,0.676,0.6609,0.676,7506,0
1975-01-16,0.6685,0.6685,0.6609,0.6685,39886,0
1975-01-17,0.6685,0.676,0.6685,0.6685,20536,0
1975-01-20,0.6685,0.6685,0.6455,0.6609,34756,0
1975-01-21,0.6609,0.6685,0.6609,0.6685,119665,0
1975-01-22,0.6685,0.6685,0.6532,0.6532,219588,0
1975-01-23,0.6532,0.6532,0.6455,0.6455,28437,0
1975-01-24,0.6455,0.6685,0.6379,0.6609,30806,0
1975-01-27,0.6609,0.6609,0.6379,0.6455,601895,0
1975-01-28,0.6455,0.6455,0.6379,0.6455,38703,0
1975-01-29,0.6455,0.6532,0.6379,0.6455,313980,0
1975-01-30,0.6455,0.6455,0.6002,0.6002,279226,0
1975-01-31,0.6002,0.6455,0.6002,0.6229,23698,0
1975-02-03,0.6229,0.6455,0.6229,0.6455,27645,0
1975-02-04,0.6455,0.6455,0.6379,0.6379,30013,0
1975-02-05,0.6379,0.6532,0.6303,0.6532,70693,0
1975-02-06,0.6455,0.6455,0.6229,0.6229,56477,0
1975-02-07,0.6155,0.6155,0.5924,0.6155,202213,0
1975-02-10,0.6155,0.6303,0.6155,0.6229,69905,0
1975-02-11,0.6079,0.6079,0.6002,0.6002,117693,0
1975-02-12,0.6002,0.6002,0.6002,0.6002,18563,0
1975-02-13,0.6002,0.6229,0.6002,0.6229,124012,0
1975-02-14,0.6229,0.6303,0.6155,0.6229,153241,0
1975-02-18,0.6229,0.6379,0.6229,0.6303,72274,0
1975-02-19,0.6303,0.6455,0.6229,0.6455,114930,0
1975-02-20,0.6455,0.6532,0.6379,0.6455,20934,0
1975-02-21,0.6455,0.6532,0.6303,0.6379,48578,0
1975-02-24,0.6379,0.6455,0.6379,0.6379,67142,0
1975-02-25,0.6379,0.6379,0.6229,0.6229,65562,0
1975-02-26,0.6229,0.6229,0.6002,0.6155,76619,0
1975-02-27,0.6155,0.6155,0.6079,0.6079,25277,0
1975-02-28,0.6079,0.6079,0.5771,0.5924,174563,0
1975-03-03,0.5924,0.5924,0.5771,0.5849,103477,0
1975-03-04,0.5924,0.6079,0.5924,0.6002,262242,0
1975-03-05,0.6002,0.6002,0.5771,0.6002,69905,0
1975-03-06,0.6002,0.6155,0.5924,0.6002,178909,0
1975-03-07,0.6002,0.6079,0.6002,0.6002,33568,0
1975-03-10,0.6002,0.6002,0.5695,0.5771,129543,0
1975-03-11,0.5771,0.5849,0.5695,0.5695,294627,0
1975-03-12,0.5695,0.5695,0.547,0.5621,104658,0
1975-03-13,0.5621,0.5849,0.5393,0.5771,308454,0
1975-03-14,0.5771,0.5924,0.5545,0.5695,58060,0
1975-03-17,0.5695,0.5771,0.5695,0.5771,162718,0
1975-03-18,0.5771,0.5849,0.5695,0.5695,125592,0
1975-03-19,0.5545,0.5545,0.547,0.547,65956,0
1975-03-20,0.547,0.5545,0.5242,0.547,57659,0
1975-03-21,0.547,0.5621,0.5393,0.5545,168248,0
1975-03-24,0.5545,0.5545,0.5393,0.547,106632,0
1975-03-25,0.5545,0.5849,0.5545,0.5849,59634,0
1975-03-26,0.5849,0.5924,0.5695,0.5771,67932,0
1975-03-27,0.5771,0.5924,0.5771,0.5849,72672,0
1975-03-31,0.5924,0.6002,0.5924,0.6002,73461,0
1975-04-01,0.6002,0.6002,0.5924,0.5924,21723,0
1975-04-02,0.5924,0.6079,0.5924,0.6002,43048,0
1975-04-03,0.6002,0.6079,0.6002,0.6002,22512,0
1975-04-04,0.6002,0.6002,0.5849,0.5924,20934,0
1975-04-07,0.5924,0.6002,0.5849,0.5924,11059,0
1975-04-08,0.5849,0.5849,0.5545,0.5545,71090,0
1975-04-09,0.5545,0.5621,0.5545,0.5545,84122,0
1975-04-10,0.5545,0.5771,0.5545,0.5621,141787,0
1975-04-11,0.5695,0.5849,0.5695,0.5771,25277,0
1975-04-14,0.5771,0.5771,0.5771,0.5771,39886,0
1975-04-15,0.5771,0.5849,0.5771,0.5771,90048,0
1975-04-16,0.5695,0.5695,0.5621,0.5695,85307,0
1975-04-17,0.5771,0.5771,0.5771,0.5771,53320,0
1975-04-18,0.5771,0.5849,0.5695,0.5695,52130,0
1975-04-21,0.5695,0.6002,0.5695,0.5771,65956,0
1975-04-22,0.5771,0.5771,0.5545,0.5545,107818,0
1975-04-23,0.5545,0.5621,0.547,0.5545,52527,0
1975-04-24,0.5545,0.5621,0.5545,0.5545,44232,0
1975-04-25,0.5545,0.5545,0.547,0.547,31991,0
1975-04-28,0.547,0.5545,0.547,0.547,28041,0
1975-04-29,0.547,0.5545,0.547,0.5545,76225,0
1975-04-30,0.5545,0.5545,0.547,0.547,46998,0
1975-05-01,0.547,0.5621,0.547,0.547,53320,0
1975-05-02,0.547,0.5545,0.5393,0.5393,95181,0
1975-05-05,0.5393,0.547,0.5393,0.547,48184,0
1975-05-06,0.547,0.547,0.547,0.547,190360,0
1975-05-07,0.547,0.5545,0.5393,0.547,1499606,0
1975-05-08,0.547,0.5621,0.5393,0.5621,984594,0
1975-05-09,0.5695,0.5849,0.5695,0.5849,109795,0
1975-05-12,0.5924,0.5924,0.5771,0.5849,69511,0
1975-05-13,0.5849,0.5849,0.5771,0.5771,89651,0
1975-05-14,0.5771,0.5924,0.5771,0.5771,597549,0
1975-05-15,0.5771,0.5849,0.5771,0.5849,69905,0
1975-05-16,0.5849,0.5849,0.5695,0.5695,45024,0
1975-05-19,0.5695,0.5849,0.5695,0.5849,36335,0
1975-05-20,0.5849,0.5849,0.5771,0.5849,67541,0
1975-05-21,0.5849,0.5849,0.5695,0.5771,95969,0
1975-05-22,0.5771,0.5849,0.5771,0.5771,124409,0
1975-05-23,0.5771,0.5924,0.5771,0.5849,365718,0
1975-05-27,0.5849,0.6079,0.5849,0.6079,15404,0
1975-05-28,0.6079,0.6229,0.6002,0.6079,227885,0
1975-05-29,0.6079,0.6229,0.6079,0.6229,167061,0
1975-05-30,0.6229,0.6455,0.6229,0.6455,222354,0
1975-06-02,0.6455,0.6609,0.6455,0.6532,60824,0
1975-06-03,0.6609,0.6685,0.6609,0.6685,102292,0
1975-06-04,0.6685,0.676,0.6609,0.6609,51736,0
1975-06-05,0.6609,0.6685,0.6609,0.6685,23301,0
1975-06-06,0.6685,0.676,0.6532,0.6609,48184,0
1975-06-09,0.6532,0.6532,0.6303,0.6303,108217,0
1975-06-10,0.6303,0.6303,0.6229,0.6303,8691,0
1975-06-11,0.6303,0.6532,0.6303,0.6303,71090,0
1975-06-12,0.6379,0.6455,0.6379,0.6379,90442,0
1975-06-13,0.6379,0.6455,0.6379,0.6379,32780,0
1975-06-16,0.6379,0.6455,0.6379,0.6455,103870,0
1975-06-17,0.6455,0.6685,0.6455,0.6609,104267,0
1975-06-18,0.6685,0.676,0.6685,0.676,73853,0
1975-06-19,0.6836,0.6989,0.6836,0.6913,451816,0
1975-06-20,0.6913,0.6913,0.6609,0.6609,204186,0
1975-06-23,0.6609,0.6685,0.6532,0.6609,88469,0
1975-06-24,0.6685,0.6913,0.6685,0.6836,222354,0
1975-06-25,0.6836,0.6989,0.6836,0.6913,213667,0
1975-06-26,0.6913,0.6913,0.6836,0.6913,252368,0
1975-06-27,0.6913,0.6989,0.6836,0.6989,55687,0
1975-06-30,0.6989,0.6989,0.6836,0.6913,92416,0
1975-07-01,0.6913,0.7139,0.6685,0.6685,69905,0
1975-07-02,0.6685,0.6836,0.6685,0.676,18166,0
1975-07-03,0.676,0.6836,0.6685,0.6685,157580,0
1975-07-07,0.6685,0.6685,0.6532,0.6532,53320,0
1975-07-08,0.6532,0.6609,0.6379,0.6379,42259,0
1975-07-09,0.6379,0.6455,0.6379,0.6455,19353,0
1975-07-10,0.6455,0.6455,0.6379,0.6379,13429,0
1975-07-11,0.6379,0.6379,0.6303,0.6303,73461,0
1975-07-14,0.6303,0.6303,0.6303,0.6303,63982,0
1975-07-15,0.6303,0.6379,0.6229,0.6229,262242,0
1975-07-16,0.6155,0.6155,0.5849,0.6002,40287,0
1975-07-17,0.6002,0.6155,0.5924,0.6155,54895,0
1975-07-18,0.6155,0.6155,0.6002,0.6002,84521,0
1975-07-21,0.6002,0.6303,0.6002,0.6229,34360,0
1975-07-22,0.6079,0.6079,0.6079,0.6079,12242,0
1975-07-23,0.6079,0.6079,0.5849,0.5924,67541,0
1975-07-24,0.5924,0.5924,0.5621,0.5621,64374,0
1975-07-25,0.5621,0.5771,0.5621,0.5695,60824,0
1975-07-28,0.5695,0.5771,0.5695,0.5771,43841,0
1975-07-29,0.5771,0.5849,0.5621,0.5621,121641,0
1975-07-30,0.5621,0.5771,0.5621,0.5771,26463,0
1975-07-31,0.5771,0.5771,0.5695,0.5771,56872,0
1975-08-01,0.5695,0.5695,0.5545,0.5621,64374,0
1975-08-04,0.5621,0.5695,0.547,0.547,146129,0
1975-08-05,0.547,0.5621,0.547,0.5621,23698,0
1975-08-06,0.5621,0.5695,0.5545,0.5621,21723,0
1975-08-07,0.5621,0.5771,0.5621,0.5621,24487,0
1975-08-08,0.5621,0.5621,0.547,0.547,35940,0
1975-08-11,0.5621,0.5771,0.5545,0.5545,18166,0
1975-08-12,0.5545,0.5771,0.5545,0.5545,24092,0
1975-08-13,0.5545,0.5545,0.5393,0.5393,46212,0
1975-08-14,0.5393,0.5393,0.5167,0.5242,342812,0
1975-08-15,0.5242,0.5242,0.5167,0.5242,278044,0
1975-08-18,0.5242,0.5318,0.5242,0.5242,39886,0
1975-08-19,0.5242,0.5318,0.5242,0.5242,43841,0
1975-08-20,0.5242,0.5242,0.5167,0.5242,50554,0
1975-08-21,0.5242,0.5242,0.5167,0.5167,144154,0
1975-08-22,0.5167,0.5167,0.5167,0.5167,167849,0
1975-08-25,0.5167,0.547,0.5167,0.547,25277,0
1975-08-26,0.547,0.547,0.547,0.547,96763,0
1975-08-27,0.547,0.547,0.5318,0.5393,127566,0
1975-08-28,0.5393,0.547,0.5393,0.547,56872,0
1975-08-29,0.547,0.547,0.5393,0.547,139414,0
1975-09-02,0.547,0.547,0.5318,0.5318,21723,0
1975-09-03,0.5318,0.5318,0.5167,0.5318,51343,0
1975-09-04,0.5318,0.5318,0.5167,0.5167,69905,0
1975-09-05,0.5167,0.5167,0.5167,0.5167,43841,0
1975-09-08,0.5167,0.5242,0.5167,0.5242,34756,0
1975-09-09,0.5318,0.5393,0.5318,0.5318,61215,0
1975-09-10,0.5318,0.5393,0.5318,0.5393,157190,0
1975-09-11,0.5393,0.547,0.5393,0.5393,30806,0
1975-09-12,0.5393,0.547,0.5242,0.5242,39886,0
1975-09-15,0.5242,0.5318,0.5242,0.5242,65956,0
1975-09-16,0.5242,0.5242,0.509,0.5167,38309,0
1975-09-17,0.5167,0.5167,0.49362,0.509,231830,0
1975-09-18,0.509,0.5167,0.49362,0.5013,39103,0
1975-09-19,0.5013,0.5167,0.5013,0.5013,57659,0
1975-09-22,0.5013,0.5167,0.5013,0.5013,62004,0
1975-09-23,0.5013,0.509,0.49362,0.5013,135862,0
1975-09-24,0.509,0.5167,0.509,0.5167,63588,0
1975-09-25,0.5167,0.5167,0.509,0.5167,32384,0
1975-09-26,0.5167,0.5242,0.509,0.5167,37914,0
1975-09-29,0.5167,0.5167,0.509,0.509,37125,0
1975-09-30,0.509,0.509,0.49362,0.5013,62004,0
1975-10-01,0.5013,0.509,0.49362,0.5013,60429,0
1975-10-02,0.5013,0.509,0.5013,0.509,17774,0
1975-10-03,0.5167,0.5393,0.5167,0.5167,31201,0
1975-10-06,0.5242,0.5545,0.5242,0.547,44625,0
1975-10-07,0.547,0.547,0.547,0.547,82148,0
1975-10-08,0.547,0.5545,0.547,0.547,65562,0
1975-10-09,0.547,0.5545,0.547,0.547,74251,0
1975-10-10,0.547,0.5621,0.547,0.5545,69905,0
1975-10-13,0.5545,0.5771,0.5545,0.5771,46602,0
1975-10-14,0.5771,0.5849,0.547,0.5771,94391,0
1975-10-15,0.5771,0.5849,0.5695,0.5771,75435,0
1975-10-16,0.5924,0.6002,0.5924,0.5924,48184,0
1975-10-17,0.5924,0.6079,0.5924,0.6079,33568,0
1975-10-20,0.6002,0.6002,0.5695,0.5771,31991,0
1975-10-21,0.5849,0.6002,0.5849,0.6002,53320,0
1975-10-22,0.6002,0.6002,0.5849,0.5849,36335,0
1975-10-23,0.5849,0.5849,0.5621,0.5849,26463,0
1975-10-24,0.5849,0.5849,0.5849,0.5849,201424,0
1975-10-27,0.5849,0.5849,0.5849,0.5849,71090,0
1975-10-28,0.5849,0.6002,0.5849,0.6002,210506,0
1975-10-29,0.6002,0.6229,0.6002,0.6002,186808,0
1975-10-30,0.6002,0.6155,0.6002,0.6155,103870,0
1975-10-31,0.6155,0.6229,0.6155,0.6229,141390,0
1975-11-03,0.6229,0.6229,0.6155,0.6229,65167,0
1975-11-04,0.6229,0.6229,0.6229,0.6229,65956,0
1975-11-05,0.6229,0.6303,0.6002,0.6155,288309,0
1975-11-06,0.6155,0.6303,0.6079,0.6229,88469,0
1975-11-07,0.6303,0.6303,0.6229,0.6229,99132,0
1975-11-10,0.6229,0.6229,0.6229,0.6229,92810,0
1975-11-11,0.6229,0.6303,0.6229,0.6229,107425,0
1975-11-12,0.6303,0.6455,0.6303,0.6379,162718,0
1975-11-13,0.6455,0.6685,0.6455,0.6532,202604,0
1975-11-14,0.6532,0.6685,0.6455,0.6609,82939,0
1975-11-17,0.6609,0.6609,0.6455,0.6609,84910,0
1975-11-18,0.6609,0.6685,0.6455,0.6455,172590,0
1975-11-19,0.6379,0.6379,0.6229,0.6229,18958,0
1975-11-20,0.6229,0.6455,0.6155,0.6303,81755,0
1975-11-21,0.6303,0.6379,0.6303,0.6303,26463,0
1975-11-24,0.6303,0.6379,0.6229,0.6379,69905,0
1975-11-25,0.6379,0.6455,0.6303,0.6379,48184,0
1975-11-26,0.6379,0.6455,0.6303,0.6379,58846,0
1975-11-28,0.6379,0.6379,0.6303,0.6303,56477,0
1975-12-01,0.6303,0.6379,0.6229,0.6303,27645,0
1975-12-02,0.6303,0.6303,0.6229,0.6229,75041,0
1975-12-03,0.6229,0.6229,0.6002,0.6002,120459,0
1975-12-04,0.6002,0.6079,0.5924,0.6002,200236,0
1975-12-05,0.6002,0.6155,0.6002,0.6079,20143,0
1975-12-08,0.6079,0.6155,0.6002,0.6002,102292,0
1975-12-09,0.6002,0.6079,0.5924,0.6002,105453,0
1975-12-10,0.6002,0.6002,0.5924,0.6002,79777,0
1975-12-11,0.6002,0.6079,0.5849,0.6079,110188,0
1975-12-12,0.6155,0.6229,0.6155,0.6155,114135,0
1975-12-15,0.6155,0.6303,0.6155,0.6229,139414,0
1975-12-16,0.6229,0.6303,0.6155,0.6229,68325,0
1975-12-17,0.6229,0.6229,0.6229,0.6229,46602,0
1975-12-18,0.6229,0.6229,0.6229,0.6229,34756,0
1975-12-19,0.6229,0.6303,0.6229,0.6229,55687,0
1975-12-22,0.6229,0.6379,0.6229,0.6303,39495,0
1975-12-23,0.6303,0.6379,0.6303,0.6303,26463,0
1975-12-24,0.6379,0.6455,0.6379,0.6455,34756,0
1975-12-26,0.6455,0.6609,0.6455,0.6609,24487,0
1975-12-29,0.6609,0.6685,0.6532,0.6532,48578,0
1975-12-30,0.6532,0.6532,0.6303,0.6455,38309,0
1975-12-31,0.6455,0.6609,0.6455,0.6609,26068,0
1976-01-02,0.6609,0.6609,0.6532,0.6609,27645,0
1976-01-05,0.6609,0.676,0.6532,0.676,84521,0
1976-01-06,0.676,0.6989,0.6685,0.6836,178516,0
1976-01-07,0.6836,0.6836,0.6455,0.6532,225908,0
1976-01-08,0.6532,0.6685,0.6455,0.6532,127171,0
1976-01-09,0.6532,0.6609,0.6455,0.6532,50554,0
1976-01-12,0.6532,0.6532,0.6379,0.6455,359001,0
1976-01-13,0.6455,0.6532,0.6379,0.6455,103477,0
1976-01-14,0.6455,0.6532,0.6379,0.6532,210900,0
1976-01-15,0.6532,0.6685,0.6532,0.6532,110580,0
1976-01-16,0.6532,0.6685,0.6532,0.6609,123616,0
1976-01-19,0.6609,0.6836,0.6532,0.6836,92019,0
1976-01-20,0.6836,0.6913,0.676,0.6836,140995,0
1976-01-21,0.6836,0.6913,0.676,0.6836,78198,0
1976-01-22,0.6836,0.6836,0.6609,0.6685,242100,0
1976-01-23,0.6685,0.676,0.6685,0.6685,127171,0
1976-01-26,0.6685,0.676,0.6685,0.676,144154,0
1976-01-27,0.676,0.676,0.6685,0.676,130332,0
1976-01-28,0.676,0.6836,0.6685,0.676,38309,0
1976-01-29,0.676,0.676,0.6685,0.676,138229,0
1976-01-30,0.676,0.6836,0.6609,0.6609,75041,0
1976-02-02,0.6609,0.676,0.6455,0.676,56872,0
1976-02-03,0.676,0.676,0.6685,0.676,70302,0
1976-02-04,0.676,0.676,0.6532,0.6685,69511,0
1976-02-05,0.6685,0.676,0.6685,0.6685,137440,0
1976-02-06,0.6685,0.6685,0.6609,0.6609,68719,0
1976-02-09,0.6609,0.6609,0.6532,0.6609,68719,0
1976-02-10,0.6609,0.6685,0.6532,0.6685,39886,0
1976-02-11,0.6685,0.676,0.6532,0.6685,73066,0
1976-02-12,0.6685,0.6685,0.6609,0.6685,33175,0
1976-02-13,0.6685,0.6685,0.6609,0.6685,159164,0
1976-02-17,0.6685,0.6685,0.6532,0.6532,31597,0
1976-02-18,0.6532,0.6685,0.6532,0.6532,72672,0
1976-02-19,0.6532,0.6685,0.6532,0.6685,50554,0
1976-02-20,0.6685,0.6685,0.6532,0.6532,24092,0
1976-02-23,0.6532,0.6609,0.6532,0.6532,26068,0
1976-02-24,0.6532,0.6609,0.6379,0.6455,48184,0
1976-02-25,0.6455,0.6532,0.6455,0.6455,650473,0
1976-02-26,0.6455,0.6532,0.6455,0.6455,130724,0
1976-02-27,0.6455,0.6455,0.6455,0.6455,242894,0
1976-03-01,0.6455,0.6455,0.6455,0.6455,62403,0
1976-03-02,0.6455,0.6455,0.6455,0.6455,101501,0
1976-03-03,0.6229,0.6229,0.6155,0.6155,251580,0
1976-03-04,0.6155,0.6155,0.5849,0.5924,381122,0
1976-03-05,0.5924,0.6002,0.5849,0.5924,152051,0
1976-03-08,0.5924,0.6002,0.5924,0.6002,137833,0
1976-03-09,0.6002,0.6079,0.5924,0.6002,204580,0
1976-03-10,0.6002,0.6002,0.5924,0.6002,437993,0
1976-03-11,0.6002,0.6079,0.6002,0.6002,74251,0
1976-03-12,0.6002,0.6002,0.5924,0.5924,141787,0
1976-03-15,0.5924,0.6079,0.5849,0.5924,152448,0
1976-03-16,0.5924,0.5924,0.5771,0.5849,236968,0
1976-03-17,0.5849,0.5849,0.5695,0.5849,362559,0
1976-03-18,0.5849,0.5849,0.5771,0.5849,191548,0
1976-03-19,0.5849,0.6002,0.5849,0.5924,280408,0
1976-03-22,0.5924,0.6002,0.5849,0.5924,109795,0
1976-03-23,0.5924,0.5924,0.5849,0.5924,131913,0
1976-03-24,0.5924,0.6002,0.5849,0.5849,245655,0
1976-03-25,0.5849,0.5924,0.5849,0.5849,159558,0
1976-03-26,0.5849,0.5924,0.5849,0.5924,159164,0
1976-03-29,0.5924,0.6002,0.5924,0.6002,249603,0
1976-03-30,0.6002,0.6079,0.5924,0.5924,110580,0
1976-03-31,0.5924,0.6079,0.5849,0.6002,439179,0
1976-04-01,0.6002,0.6155,0.5924,0.6079,114536,0
1976-04-02,0.6079,0.6079,0.6079,0.6079,63982,0
1976-04-05,0.6079,0.6155,0.6002,0.6155,155216,0
1976-04-06,0.6155,0.6155,0.6079,0.6155,112954,0
1976-04-07,0.6155,0.6155,0.6002,0.6002,187994,0
1976-04-08,0.6002,0.6079,0.5924,0.5924,280805,0
1976-04-09,0.5924,0.5924,0.5849,0.5849,118881,0
1976-04-12,0.5849,0.6002,0.5849,0.5924,129938,0
1976-04-13,0.5924,0.6155,0.5924,0.6079,120459,0
1976-04-14,0.6079,0.6303,0.6079,0.6303,571090,0
1976-04-15,0.6379,0.6609,0.6379,0.6532,433646,0
1976-04-19,0.6532,0.6685,0.6532,0.6685,267775,0
1976-04-20,0.6685,0.6836,0.6685,0.6836,498816,0
1976-04-21,0.6836,0.7064,0.676,0.6836,694311,0
1976-04-22,0.6836,0.6989,0.676,0.676,232231,0
1976-04-23,0.676,0.6913,0.6685,0.6836,202604,0
1976-04-26,0.6836,0.6836,0.6685,0.676,255923,0
1976-04-27,0.676,0.6836,0.6685,0.676,172987,0
1976-04-28,0.676,0.676,0.6685,0.6685,133491,0
1976-04-29,0.6685,0.6836,0.6685,0.6836,254342,0
1976-04-30,0.6836,0.6913,0.676,0.6836,112166,0
1976-05-03,0.6836,0.6913,0.6685,0.676,51736,0
1976-05-04,0.676,0.676,0.6685,0.676,64374,0
1976-05-05,0.676,0.676,0.6685,0.676,110580,0
1976-05-06,0.676,0.6836,0.6685,0.6836,118881,0
1976-05-07,0.6836,0.6913,0.676,0.6836,71880,0
1976-05-10,0.6913,0.6913,0.6836,0.6836,92019,0
1976-05-11,0.6836,0.6913,0.6836,0.6913,107818,0
1976-05-12,0.6913,0.6913,0.6836,0.6913,87676,0
1976-05-13,0.6913,0.6913,0.6836,0.6836,74642,0
1976-05-14,0.6836,0.6836,0.6685,0.6685,325434,0
1976-05-17,0.6685,0.676,0.6532,0.6609,161927,0
1976-05-18,0.6609,0.6609,0.6379,0.6379,203001,0
1976-05-19,0.6379,0.6379,0.6155,0.6229,117693,0
1976-05-20,0.6229,0.6379,0.6229,0.6303,94391,0
1976-05-21,0.6303,0.6303,0.6155,0.6155,152844,0
1976-05-24,0.6155,0.6229,0.6079,0.6155,63982,0
1976-05-25,0.6155,0.6155,0.6079,0.6079,60034,0
1976-05-26,0.6079,0.6229,0.6002,0.6229,117693,0
1976-05-27,0.6229,0.6379,0.6229,0.6303,85307,0
1976-05-28,0.6303,0.6379,0.6303,0.6303,163903,0
1976-06-01,0.6379,0.6455,0.6379,0.6379,39886,0
1976-06-02,0.6379,0.6455,0.6379,0.6455,63192,0
1976-06-03,0.6455,0.6532,0.6379,0.6532,72672,0
1976-06-04,0.6532,0.6532,0.6379,0.6532,124012,0
1976-06-07,0.6532,0.6609,0.6455,0.6609,23698,0
1976-06-08,0.6609,0.6609,0.6455,0.6532,79386,0
1976-06-09,0.6532,0.6532,0.6455,0.6455,48578,0
1976-06-10,0.6532,0.6609,0.6532,0.6609,81360,0
1976-06-11,0.6609,0.676,0.6609,0.676,53320,0
1976-06-14,0.676,0.676,0.6532,0.6685,111767,0
1976-06-15,0.6685,0.6685,0.6532,0.6532,148497,0
1976-06-16,0.6532,0.6609,0.6455,0.6455,197078,0
1976-06-17,0.6455,0.6532,0.6379,0.6455,170612,0
1976-06-18,0.6532,0.6685,0.6532,0.6532,108610,0
1976-06-21,0.6532,0.6609,0.6532,0.6609,62799,0
1976-06-22,0.6609,0.6609,0.6379,0.6379,159558,0
1976-06-23,0.6379,0.6532,0.6303,0.6455,99922,0
1976-06-24,0.6455,0.6532,0.6379,0.6532,258689,0
1976-06-25,0.6609,0.676,0.6609,0.676,156001,0
1976-06-28,0.676,0.6836,0.6685,0.6685,64772,0
1976-06-29,0.6685,0.676,0.6685,0.676,64772,0
1976-06-30,0.676,0.676,0.6685,0.676,56872,0
1976-07-01,0.676,0.676,0.6685,0.6685,888623,0
1976-07-02,0.6685,0.676,0.6685,0.6685,22512,0
1976-07-06,0.6685,0.676,0.6685,0.676,94787,0
1976-07-07,0.676,0.6836,0.6685,0.676,85307,0
1976-07-08,0.676,0.6913,0.676,0.6836,105055,0
1976-07-09,0.6836,0.6836,0.676,0.6836,65167,0
1976-07-12,0.6836,0.6836,0.6685,0.6685,171404,0
1976-07-13,0.676,0.6836,0.676,0.6836,55687,0
1976-07-14,0.6836,0.6913,0.676,0.6836,202604,0
1976-07-15,0.6989,0.7064,0.6989,0.6989,190760,0
1976-07-16,0.6989,0.6989,0.6836,0.6913,637837,0
1976-07-19,0.6913,0.6989,0.6836,0.6989,137833,0
1976-07-20,0.7064,0.7139,0.7064,0.7064,255528,0
1976-07-21,0.7064,0.7139,0.7064,0.7139,151264,0
1976-07-22,0.7139,0.7139,0.7064,0.7139,115323,0
1976-07-23,0.7139,0.7216,0.7064,0.7139,777644,0
1976-07-26,0.7139,0.7139,0.7064,0.7139,108610,0
1976-07-27,0.7139,0.7139,0.7064,0.7139,73461,0
1976-07-28,0.7139,0.7139,0.7064,0.7139,111374,0
1976-07-29,0.7139,0.7216,0.7064,0.7216,136257,0
1976-07-30,0.7216,0.7291,0.7216,0.7216,81755,0
1976-08-02,0.7216,0.7446,0.7216,0.7446,277647,0
1976-08-03,0.7446,0.752,0.7369,0.752,259479,0
1976-08-04,0.752,0.7672,0.752,0.7672,285938,0
1976-08-05,0.7596,0.7596,0.752,0.7596,95574,0
1976-08-06,0.7596,0.7748,0.7291,0.7672,129543,0
1976-08-09,0.7672,0.7748,0.7672,0.7672,96763,0
1976-08-10,0.7672,0.7748,0.7596,0.7596,293840,0
1976-08-11,0.7596,0.7672,0.7596,0.7672,182068,0
1976-08-12,0.7596,0.7596,0.752,0.752,71488,0
1976-08-13,0.752,0.7672,0.752,0.7596,81755,0
1976-08-16,0.7672,0.7672,0.752,0.7596,113744,0
1976-08-17,0.7596,0.7672,0.7596,0.7596,259874,0
1976-08-18,0.7596,0.7672,0.7446,0.752,56872,0
1976-08-19,0.752,0.7596,0.7446,0.7446,156792,0
1976-08-20,0.7446,0.7446,0.7446,0.7446,194707,0
1976-08-23,0.7446,0.7446,0.7446,0.7446,208137,0
1976-08-24,0.7446,0.7672,0.7446,0.7596,123616,0
1976-08-25,0.7596,0.7824,0.7596,0.7748,191154,0
1976-08-26,0.7748,0.7748,0.7596,0.7596,147713,0
1976-08-27,0.7596,0.7672,0.752,0.7596,67932,0
1976-08-30,0.7596,0.7672,0.752,0.7596,62403,0
1976-08-31,0.7596,0.7748,0.7596,0.7672,94787,0
1976-09-01,0.7672,0.7824,0.7596,0.7748,137833,0
1976-09-02,0.7748,0.7978,0.7748,0.7748,115718,0
1976-09-03,0.7748,0.7978,0.7748,0.7978,204974,0
1976-09-07,0.7978,0.8128,0.7899,0.8128,321882,0
1976-09-08,0.8128,0.8128,0.7899,0.7978,199055,0
1976-09-09,0.7978,0.8052,0.7748,0.7824,150869,0
1976-09-10,0.7824,0.7978,0.7824,0.7899,150475,0
1976-09-13,0.7899,0.7978,0.7748,0.7748,147316,0
1976-09-14,0.7748,0.7899,0.7672,0.7824,121249,0
1976-09-15,0.7824,0.7824,0.7672,0.7672,105844,0
1976-09-16,0.7672,0.8052,0.7672,0.8052,368879,0
1976-09-17,0.8052,0.8052,0.7978,0.7978,311609,0
1976-09-20,0.7978,0.8128,0.7978,0.8128,375198,0
1976-09-21,0.8128,0.828,0.8128,0.8204,258689,0
1976-09-22,0.828,0.8429,0.828,0.8355,426537,0
1976-09-23,0.828,0.828,0.8128,0.8204,588074,0
1976-09-24,0.8204,0.8204,0.8052,0.8204,161136,0
1976-09-27,0.8204,0.8204,0.8052,0.8204,112166,0
1976-09-28,0.8204,0.8204,0.8128,0.8204,161528,0
1976-09-29,0.8204,0.8204,0.8052,0.8204,80571,0
1976-09-30,0.8128,0.8128,0.8052,0.8128,81755,0
1976-10-01,0.8128,0.8204,0.8128,0.8204,149684,0
1976-10-04,0.8204,0.8204,0.8128,0.8204,208530,0
1976-10-05,0.8204,0.828,0.8128,0.8204,160349,0
1976-10-06,0.8204,0.8204,0.8128,0.8128,219588,0
1976-10-07,0.8128,0.8204,0.8052,0.8128,174172,0
1976-10-08,0.8128,0.8204,0.8128,0.8204,106632,0
1976-10-11,0.8128,0.8128,0.7978,0.7978,59240,0
1976-10-12,0.7978,0.8052,0.7899,0.7899,85307,0
1976-10-13,0.7899,0.8204,0.7899,0.8204,204974,0
1976-10-14,0.8204,0.8204,0.8052,0.8128,396919,0
1976-10-15,0.8128,0.8128,0.7978,0.8052,288309,0
1976-10-18,0.8052,0.8128,0.8052,0.8052,281593,0
1976-10-19,0.8052,0.8128,0.8052,0.8052,198263,0
1976-10-20,0.8052,0.8128,0.8052,0.8052,67541,0
1976-10-21,0.8052,0.8128,0.7978,0.8052,245655,0
1976-10-22,0.8052,0.8052,0.7978,0.7978,103870,0
1976-10-25,0.7978,0.8128,0.7978,0.8052,120459,0
1976-10-26,0.8052,0.8204,0.7978,0.8204,212082,0
1976-10-27,0.8128,0.8128,0.8052,0.8052,117300,0
1976-10-28,0.8052,0.8204,0.8052,0.8204,228282,0
1976-10-29,0.8204,0.8355,0.8128,0.8355,220775,0
1976-11-01,0.8355,0.8583,0.8355,0.8583,387833,0
1976-11-03,0.8429,0.8429,0.828,0.8355,173382,0
1976-11-04,0.8355,0.8661,0.8355,0.8661,404819,0
1976-11-05,0.8661,0.8661,0.8355,0.8429,161927,0
1976-11-08,0.8429,0.8506,0.8355,0.8429,416666,0
1976-11-09,0.8429,0.8506,0.8355,0.8429,148894,0
1976-11-10,0.8429,0.8506,0.8429,0.8429,125196,0
1976-11-11,0.8429,0.8429,0.8355,0.8355,138627,0
1976-11-12,0.8355,0.8506,0.8355,0.8506,169828,0
1976-11-15,0.8661,0.8661,0.8506,0.8583,160743,0
1976-11-16,0.8583,0.8737,0.8583,0.8661,465640,0
1976-11-17,0.8661,0.8661,0.8661,0.8661,131913,0
1976-11-18,0.8661,0.8737,0.8661,0.8661,230252,0
1976-11-19,0.8737,0.8888,0.8737,0.8812,387436,0
1976-11-22,0.8812,0.904,0.8812,0.904,511845,0
1976-11-23,0.904,0.9116,0.904,0.9116,287914,0
1976-11-24,0.9116,0.9419,0.9116,0.9419,633884,0
1976-11-26,0.9419,0.9571,0.9419,0.9571,135067,0
1976-11-29,0.9496,0.9496,0.9343,0.9419,267775,0
1976-11-30,0.9419,0.9419,0.9343,0.9419,214456,0
1976-12-01,0.9419,0.9646,0.919,0.9343,398498,0
1976-12-02,0.9343,0.9419,0.919,0.9265,237362,0
1976-12-03,0.9265,0.9419,0.9265,0.9343,227092,0
1976-12-06,0.9343,0.9496,0.9343,0.9496,292260,0
1976-12-07,0.9496,0.9496,0.9343,0.9343,171013,0
1976-12-08,0.9343,0.9496,0.9343,0.9343,135862,0
1976-12-09,0.9419,0.9571,0.9419,0.9571,149288,0
1976-12-10,0.9571,0.9724,0.9496,0.9571,211297,0
1976-12-13,0.9571,0.9571,0.9419,0.9571,214057,0
1976-12-14,0.9571,0.9571,0.9265,0.9343,805294,0
1976-12-15,0.9265,0.9265,0.9116,0.919,338471,0
1976-12-16,0.919,0.919,0.904,0.9116,277647,0
1976-12-17,0.9116,0.9116,0.904,0.904,196288,0
1976-12-20,0.904,0.9116,0.904,0.904,129146,0
1976-12-21,0.904,0.919,0.904,0.9116,296999,0
1976-12-22,0.9265,0.9343,0.9265,0.9343,297393,0
1976-12-23,0.9343,0.9419,0.9265,0.9343,244076,0
1976-12-27,0.9343,0.9419,0.9265,0.9343,553710,0
1976-12-28,0.9343,0.9419,0.9265,0.9419,132306,0
1976-12-29,0.9419,0.9419,0.9265,0.9343,160349,0
1976-12-30,0.9343,0.9419,0.9343,0.9343,131913,0
1976-12-31,0.9343,0.9419,0.9343,0.9419,131913,0
1977-01-03,0.9419,0.9419,0.9343,0.9343,115323,0
1977-01-04,0.9343,0.9343,0.9343,0.9343,109400,0
1977-01-05,0.9343,0.9343,0.919,0.9265,240129,0
1977-01-06,0.9265,0.9419,0.9265,0.9343,257896,0
1977-01-07,0.9419,0.9571,0.9419,0.9571,131913,0
1977-01-10,0.9571,0.9571,0.9496,0.9571,84122,0
1977-01-11,0.9571,0.9646,0.9496,0.9571,151658,0
1977-01-12,0.9571,0.9571,0.9496,0.9496,184832,0
1977-01-13,0.9496,0.9646,0.9496,0.9646,280408,0
1977-01-14,0.9646,1.0253,0.9646,1.0103,382307,0
1977-01-17,1.0103,1.0103,1.0027,1.0027,221166,0
1977-01-18,1.0027,1.0103,0.9952,1.0027,195498,0
1977-01-19,1.0027,1.0329,1.0027,1.0329,436017,0
1977-01-20,1.0329,1.0408,1.0178,1.0253,413111,0
1977-01-21,1.0253,1.0329,1.0253,1.0253,215643,0
1977-01-24,1.0329,1.0556,1.0329,1.048,240129,0
1977-01-25,1.048,1.071,1.048,1.0556,513034,0
1977-01-26,1.0556,1.0556,1.0253,1.0253,515009,0
1977-01-27,1.0253,1.0253,1.0103,1.0178,228282,0
1977-01-28,0.9952,0.9952,0.98,0.9877,233015,0
1977-01-31,0.9724,0.9724,0.9571,0.9571,176144,0
1977-02-01,0.9646,1.0027,0.9646,0.9952,242894,0
1977-02-02,1.0027,1.0103,1.0027,1.0103,198263,0
1977-02-03,1.0103,1.0103,0.9877,1.0027,291075,0
1977-02-04,1.0027,1.0103,0.9952,1.0103,234993,0
1977-02-07,1.0178,1.0253,1.0178,1.0178,267379,0
1977-02-08,1.0178,1.0253,1.0178,1.0253,203396,0
1977-02-09,1.0253,1.0253,1.0103,1.0103,225908,0
1977-02-10,1.0103,1.0178,1.0103,1.0103,182068,0
1977-02-11,1.0103,1.0103,0.9952,0.9952,214456,0
1977-02-14,0.9952,1.0027,0.9952,1.0027,296605,0
1977-02-15,1.0027,1.0027,0.9877,1.0027,438386,0
1977-02-16,1.0027,1.0178,1.0027,1.0178,811613,0
1977-02-17,1.0178,1.0253,1.0178,1.0178,646125,0
1977-02-18,1.0178,1.0178,1.0178,1.0178,437600,0
1977-02-22,1.0178,1.0253,1.0178,1.0178,156792,0
1977-02-23,1.0178,1.0178,1.0103,1.0103,398892,0
1977-02-24,1.0103,1.0178,0.9952,0.9952,372037,0
1977-02-25,0.9952,1.0027,0.9952,0.9952,389416,0
1977-02-28,0.9952,1.0027,0.9952,1.0027,209321,0
1977-03-01,1.0027,1.0027,0.9952,1.0027,120853,0
1977-03-02,1.0027,1.0103,1.0027,1.0103,256715,0
1977-03-03,1.0103,1.0103,1.0027,1.0103,146524,0
1977-03-04,1.0103,1.048,1.0103,1.0408,341627,0
1977-03-07,1.048,1.071,1.048,1.071,334121,0
1977-03-08,1.071,1.071,1.048,1.0556,512242,0
1977-03-09,1.048,1.048,1.0253,1.0253,221166,0
1977-03-10,1.0253,1.0556,1.0178,1.048,216822,0
1977-03-11,1.048,1.0632,1.0408,1.048,342812,0
1977-03-14,1.048,1.071,1.048,1.0632,283567,0
1977-03-15,1.0632,1.071,1.0556,1.0556,134677,0
1977-03-16,1.0556,1.0632,1.048,1.0556,211297,0
1977-03-17,1.0556,1.0556,1.048,1.0556,90838,0
1977-03-18,1.0556,1.0556,1.0408,1.0408,95181,0
1977-03-21,1.0408,1.0408,1.0178,1.0253,152448,0
1977-03-22,1.0178,1.0178,1.0027,1.0178,273301,0
1977-03-23,1.0178,1.0178,0.9952,1.0027,233413,0
1977-03-24,1.0027,1.0103,0.9952,1.0027,105453,0
1977-03-25,1.0027,1.0027,0.98,0.9877,184047,0
1977-03-28,0.9877,0.9877,0.9571,0.9724,146918,0
1977-03-29,0.9724,0.9877,0.9724,0.98,111374,0
1977-03-30,0.98,0.98,0.9646,0.9646,66742,0
1977-03-31,0.9646,0.98,0.9646,0.98,166664,0
1977-04-01,0.98,1.0027,0.9646,1.0027,159953,0
1977-04-04,1.0027,1.0027,0.9952,0.9952,108217,0
1977-04-05,0.9952,0.9952,0.98,0.9877,151264,0
1977-04-06,0.9877,0.9952,0.98,0.98,448656,0
1977-04-07,0.98,0.98,0.9646,0.9724,58060,0
1977-04-11,0.9724,0.9724,0.9646,0.9724,99922,0
1977-04-12,0.9724,0.9724,0.9646,0.9646,278044,0
1977-04-13,0.9571,0.9571,0.9419,0.9496,378356,0
1977-04-14,0.9496,0.9646,0.9419,0.9419,276063,0
1977-04-15,0.9419,0.9419,0.9116,0.9265,276461,0
1977-04-18,0.9265,0.9496,0.9265,0.9496,225512,0
1977-04-19,0.9496,0.9496,0.9265,0.9343,198658,0
1977-04-20,0.9343,0.9571,0.9343,0.9571,405609,0
1977-04-21,0.9571,0.9571,0.9496,0.9496,166275,0
1977-04-22,0.9496,0.9496,0.9343,0.9419,56477,0
1977-04-25,0.9419,0.9419,0.9343,0.9343,343207,0
1977-04-26,0.9343,0.9343,0.9265,0.9265,87284,0
1977-04-27,0.9265,0.9343,0.9265,0.9343,148104,0
1977-04-28,0.9265,0.9265,0.904,0.919,64374,0
1977-04-29,0.919,0.919,0.9116,0.919,133883,0
1977-05-02,0.919,0.9343,0.919,0.9265,171404,0
1977-05-03,0.9265,0.9496,0.9265,0.9419,217220,0
1977-05-04,0.9419,0.9496,0.9343,0.9496,93209,0
1977-05-05,0.9496,0.9646,0.9496,0.9646,117693,0
1977-05-06,0.9646,0.9724,0.9571,0.9724,116511,0
1977-05-09,0.9724,0.9724,0.9571,0.9646,223932,0
1977-05-10,0.9646,0.9724,0.9646,0.9724,95574,0
1977-05-11,0.9724,0.9724,0.9646,0.9724,77411,0
1977-05-12,0.9724,0.9724,0.9646,0.9724,215245,0
1977-05-13,0.9724,0.9724,0.9646,0.9724,60429,0
1977-05-16,0.9724,0.98,0.9646,0.98,129543,0
1977-05-17,0.98,0.9877,0.9724,0.9877,199840,0
1977-05-18,0.9877,1.0103,0.9877,1.0103,82545,0
1977-05-19,1.0103,1.0103,1.0027,1.0103,258689,0
1977-05-20,1.0103,1.0103,0.9877,0.9952,122828,0
1977-05-23,0.9952,1.0027,0.9877,0.9952,47787,0
1977-05-24,0.9877,0.9877,0.98,0.9877,61215,0
1977-05-25,0.9877,0.9877,0.9646,0.9646,229465,0
1977-05-26,0.9646,0.9646,0.9496,0.9571,154424,0
1977-05-27,0.9571,0.9724,0.9571,0.9724,65562,0
1977-05-31,0.9724,0.9877,0.9646,0.9724,115323,0
1977-06-01,0.9724,0.9952,0.9724,0.9877,57659,0
1977-06-02,0.9877,1.0103,0.9877,1.0103,129146,0
1977-06-03,1.0103,1.0408,1.0103,1.0329,172987,0
1977-06-06,1.0329,1.0329,1.0103,1.0103,69113,0
1977-06-07,1.0103,1.0329,1.0103,1.0253,126780,0
1977-06-08,1.0253,1.0329,1.0253,1.0253,125592,0
1977-06-09,1.0253,1.0253,1.0178,1.0253,172590,0
1977-06-10,1.0253,1.0253,1.0178,1.0178,140600,0
1977-06-13,1.0178,1.0253,1.0103,1.0178,60429,0
1977-06-14,1.0178,1.0408,1.0178,1.0408,176936,0
1977-06-15,1.0408,1.0408,1.0253,1.0253,110580,0
1977-06-16,1.0253,1.0253,1.0178,1.0178,66742,0
1977-06-17,1.0178,1.0253,1.0103,1.0253,52130,0
1977-06-20,1.0253,1.0253,1.0178,1.0178,62004,0
1977-06-21,1.0253,1.0408,1.0253,1.0408,223541,0
1977-06-22,1.0408,1.0556,1.0329,1.048,373223,0
1977-06-23,1.048,1.0556,1.0408,1.0556,201029,0
1977-06-24,1.0556,1.0556,1.048,1.048,54895,0
1977-06-27,1.048,1.0556,1.048,1.048,77016,0
1977-06-28,1.048,1.048,1.0329,1.0408,146524,0
1977-06-29,1.0408,1.0408,1.0253,1.0253,119273,0
1977-06-30,1.0253,1.0408,1.0253,1.0329,72274,0
1977-07-01,1.0329,1.0329,1.0178,1.0253,276063,0
1977-07-05,1.0253,1.0329,1.0178,1.0178,109400,0
1977-07-06,1.0178,1.0329,1.0178,1.0329,250001,0
1977-07-07,1.0329,1.0408,1.0329,1.0329,121249,0
1977-07-08,1.0329,1.0408,1.0253,1.0329,178909,0
1977-07-11,1.0329,1.0408,1.0329,1.0408,119665,0
1977-07-12,1.0408,1.0556,1.0408,1.048,214456,0
1977-07-13,1.048,1.071,1.048,1.0632,394153,0
1977-07-15,1.071,1.0787,1.071,1.071,563585,0
1977-07-18,1.071,1.0787,1.071,1.071,161136,0
1977-07-19,1.071,1.0863,1.071,1.0787,285543,0
1977-07-20,1.0787,1.0787,1.0556,1.0556,224326,0
1977-07-21,1.0556,1.0632,1.048,1.0556,152844,0
1977-07-22,1.0556,1.0632,1.0556,1.0632,126780,0
1977-07-25,1.0632,1.0787,1.0632,1.0632,177725,0
1977-07-26,1.0632,1.071,1.0632,1.071,83726,0
1977-07-27,1.071,1.071,1.0556,1.0556,114930,0
1977-07-28,1.0556,1.0632,1.0556,1.0556,108217,0
1977-07-29,1.0556,1.0556,1.048,1.048,77801,0
1977-08-01,1.048,1.0556,1.0408,1.0556,80571,0
1977-08-02,1.048,1.048,1.0329,1.0329,43048,0
1977-08-03,1.0329,1.0408,1.0103,1.0253,137833,0
1977-08-04,1.0253,1.0329,1.0253,1.0329,98340,0
1977-08-05,1.0329,1.0329,1.0253,1.0253,57659,0
1977-08-08,1.0329,1.0329,1.0027,1.0027,96763,0
1977-08-09,1.0027,1.0103,1.0027,1.0027,161136,0
1977-08-10,1.0027,1.0027,1.0027,1.0027,120061,0
1977-08-11,1.0027,1.0103,1.0027,1.0103,135067,0
1977-08-12,1.0103,1.0103,1.0027,1.0027,81360,0
1977-08-15,1.0027,1.0178,1.0027,1.0178,67142,0
1977-08-16,1.0103,1.0103,1.0027,1.0103,78198,0
1977-08-17,1.0103,1.0103,0.98,0.98,99922,0
1977-08-18,0.98,0.9952,0.98,0.98,106632,0
1977-08-19,0.98,0.9877,0.98,0.98,82545,0
1977-08-22,0.9877,0.9952,0.9877,0.9877,45417,0
1977-08-23,0.9952,1.0103,0.9952,0.9952,312005,0
1977-08-24,0.9952,1.0027,0.9877,0.9952,113351,0
1977-08-25,0.9952,0.9952,0.9877,0.9952,65167,0
1977-08-26,0.9952,1.0178,0.9877,0.9877,80173,0
1977-08-29,0.9877,0.9952,0.9877,0.9952,52130,0
1977-08-30,0.9952,0.9952,0.9952,0.9952,45417,0
1977-08-31,0.9952,1.0027,0.9952,0.9952,70302,0
1977-09-01,0.9952,1.0027,0.9952,1.0027,92810,0
1977-09-02,1.0027,1.0027,0.9952,1.0027,204580,0
1977-09-06,1.0027,1.0027,0.9877,1.0027,45417,0
1977-09-07,1.0027,1.0027,0.9952,1.0027,36728,0
1977-09-08,1.0027,1.0027,0.9952,0.9952,67142,0
1977-09-09,0.9952,0.9952,0.9877,0.9877,52130,0
1977-09-12,0.9877,0.9952,0.9724,0.9877,50949,0
1977-09-13,0.9877,0.9877,0.9724,0.98,135067,0
1977-09-14,0.98,0.98,0.9646,0.98,72274,0
1977-09-15,0.98,0.9952,0.9724,0.9952,157190,0
1977-09-16,0.9952,1.0027,0.9877,0.9952,28041,0
1977-09-19,0.9952,0.9952,0.9877,0.9877,79386,0
1977-09-20,0.9877,0.9952,0.9877,0.9952,56872,0
1977-09-21,0.9952,1.0027,0.9952,0.9952,43445,0
1977-09-22,0.9952,1.0027,0.9952,1.0027,56477,0
1977-09-23,1.0103,1.048,1.0103,1.0329,154424,0
1977-09-26,1.0329,1.0329,1.0103,1.0178,77801,0
1977-09-27,1.0178,1.0253,1.0103,1.0178,220382,0
1977-09-28,1.0178,1.0253,1.0178,1.0253,73066,0
1977-09-29,1.0253,1.048,1.0178,1.048,142178,0
1977-09-30,1.048,1.048,1.0408,1.0408,48578,0
1977-10-03,1.0408,1.048,1.0329,1.0329,83334,0
1977-10-04,1.0329,1.0408,1.0253,1.0253,79777,0
1977-10-05,1.0253,1.0329,1.0178,1.0253,24092,0
1977-10-06,1.0253,1.0329,1.0178,1.0329,33568,0
1977-10-07,1.0329,1.0408,1.0253,1.0329,67142,0
1977-10-10,1.0329,1.0329,1.0253,1.0253,67541,0
1977-10-11,1.0253,1.0329,1.0253,1.0329,101896,0
1977-10-12,1.0329,1.0329,1.0253,1.0329,139414,0
1977-10-13,1.0329,1.0329,0.9952,1.0027,159558,0
1977-10-14,1.0027,1.0027,0.98,0.9877,86495,0
1977-10-17,0.9877,0.9877,0.9724,0.9724,94391,0
1977-10-18,0.98,0.9877,0.98,0.98,46602,0
1977-10-19,0.98,0.9877,0.9724,0.9724,66349,0
1977-10-20,0.9724,0.9724,0.9571,0.9724,66742,0
1977-10-21,0.9646,0.9646,0.9571,0.9646,48578,0
1977-10-24,0.9646,0.9724,0.9571,0.9646,325039,0
1977-10-25,0.9646,0.9646,0.9419,0.9496,87676,0
1977-10-26,0.9496,0.9646,0.9419,0.9571,105055,0
1977-10-27,0.9571,0.9724,0.9571,0.9724,78592,0
1977-10-28,0.9724,0.9724,0.9646,0.9646,133491,0
1977-10-31,0.9646,0.9646,0.9496,0.9496,163505,0
1977-11-01,0.9265,0.9265,0.919,0.9265,94391,0
1977-11-02,0.919,0.919,0.904,0.9116,218406,0
1977-11-03,0.9116,0.9265,0.9116,0.9116,138229,0
1977-11-04,0.9116,0.9265,0.9116,0.9265,30410,0
1977-11-07,0.9265,0.9419,0.9265,0.9343,48184,0
1977-11-08,0.9419,0.9496,0.9419,0.9419,61215,0
1977-11-09,0.9419,0.9496,0.9419,0.9496,58455,0
1977-11-10,0.9496,0.9952,0.9496,0.9952,127964,0
1977-11-11,1.0027,1.0178,1.0027,1.0103,130724,0
1977-11-14,1.0103,1.0103,0.9952,0.9952,56477,0
1977-11-15,0.9952,1.0178,0.9952,1.0103,112166,0
1977-11-16,1.0103,1.0178,1.0027,1.0103,72672,0
1977-11-17,1.0103,1.0178,1.0027,1.0027,63192,0
1977-11-18,1.0027,1.0103,0.9952,1.0027,56872,0
1977-11-21,1.0027,1.0027,0.9952,1.0027,50156,0
1977-11-22,1.0027,1.0103,0.9952,1.0027,80962,0
1977-11-23,1.0103,1.0253,1.0103,1.0178,51343,0
1977-11-25,1.0178,1.0408,1.0027,1.0329,122828,0
1977-11-28,1.0329,1.0408,1.0329,1.0329,116511,0
1977-11-29,1.0329,1.0408,1.0178,1.0178,88864,0
1977-11-30,1.0178,1.0253,1.0178,1.0253,85705,0
1977-12-01,1.0253,1.0329,1.0178,1.0178,57659,0
1977-12-02,1.0178,1.0178,1.0027,1.0178,58060,0
1977-12-05,1.0178,1.0178,1.0103,1.0103,26463,0
1977-12-06,1.0103,1.0103,0.9952,0.9952,93209,0
1977-12-07,0.9952,0.9952,0.9877,0.9952,82545,0
1977-12-08,0.9952,1.0027,0.9952,1.0027,83726,0
1977-12-09,1.0027,1.0178,1.0027,1.0103,127171,0
1977-12-12,1.0103,1.0178,1.0027,1.0103,29619,0
1977-12-13,1.0103,1.0178,1.0027,1.0027,312005,0
1977-12-14,1.0027,1.0103,1.0027,1.0027,62799,0
1977-12-15,1.0027,1.0103,1.0027,1.0027,121641,0
1977-12-16,1.0027,1.0027,0.9952,1.0027,43841,0
1977-12-19,1.0027,1.0178,0.9952,1.0027,98735,0
1977-12-20,0.9952,0.9952,0.9724,0.9724,130332,0
1977-12-21,0.9724,0.9724,0.9571,0.9724,134677,0
1977-12-22,0.9724,0.9877,0.9724,0.98,93998,0
1977-12-23,0.98,0.9877,0.9724,0.98,116511,0
1977-12-27,0.98,0.98,0.9724,0.9724,51736,0
1977-12-28,0.9724,0.98,0.9724,0.9724,49761,0
1977-12-29,0.9724,0.9724,0.9571,0.9724,39495,0
1977-12-30,0.9724,0.98,0.9571,0.9571,120459,0
1978-01-03,0.9571,0.9877,0.9496,0.9496,86098,0
1978-01-04,0.9496,0.9571,0.9419,0.9496,43841,0
1978-01-05,0.9496,0.9646,0.919,0.9265,98340,0
1978-01-06,0.9265,0.9343,0.9116,0.9116,304896,0
1978-01-09,0.9116,0.9116,0.8812,0.8963,491707,0
1978-01-10,0.8963,0.8963,0.8812,0.8963,224326,0
1978-01-11,0.8963,0.9265,0.8888,0.8888,200632,0
1978-01-12,0.8888,0.9419,0.8888,0.9265,208137,0
1978-01-13,0.9265,0.9571,0.919,0.9419,147713,0
1978-01-16,0.9419,0.9571,0.9419,0.9419,88469,0
1978-01-17,0.9419,0.9724,0.9419,0.9724,57659,0
1978-01-18,0.9724,0.9877,0.9496,0.9571,215643,0
1978-01-19,0.9571,0.9571,0.9419,0.9419,124012,0
1978-01-20,0.9419,0.9496,0.9343,0.9496,22512,0
1978-01-23,0.9496,0.9496,0.9343,0.9419,123221,0
1978-01-24,0.9419,0.9419,0.9343,0.9419,48972,0
1978-01-25,0.9419,0.9571,0.9343,0.9343,50949,0
1978-01-26,0.9343,0.9496,0.9265,0.9343,45417,0
1978-01-27,0.9343,0.9343,0.919,0.9343,43048,0
1978-01-30,0.9343,0.9419,0.9265,0.9343,109005,0
1978-01-31,0.9343,0.9419,0.919,0.919,24092,0
1978-02-01,0.919,0.9265,0.919,0.9265,86886,0
1978-02-02,0.9265,0.9343,0.9116,0.9116,118881,0
1978-02-03,0.9116,0.9265,0.9116,0.9265,158766,0
1978-02-06,0.9343,0.9343,0.919,0.9343,16589,0
1978-02-07,0.9343,0.9343,0.919,0.9265,43048,0
1978-02-08,0.9265,0.9265,0.919,0.9265,75435,0
1978-02-09,0.9265,0.9265,0.919,0.9265,77016,0
1978-02-10,0.9265,0.9419,0.9265,0.9343,29225,0
1978-02-13,0.9343,0.9571,0.9343,0.9496,44625,0
1978-02-14,0.9496,0.9496,0.9343,0.9496,62403,0
1978-02-15,0.9496,0.9496,0.9343,0.9343,159953,0
1978-02-16,0.9343,0.9496,0.9343,0.9419,115323,0
1978-02-17,0.9419,0.9496,0.9343,0.9419,75041,0
1978-02-21,0.9419,0.9496,0.919,0.9343,60429,0
1978-02-22,0.9343,0.9343,0.9265,0.9265,23698,0
1978-02-23,0.9265,0.9343,0.9265,0.9265,611373,0
1978-02-24,0.9265,0.9343,0.919,0.9343,219588,0
1978-02-27,0.9343,0.9419,0.9265,0.9343,451027,0
1978-02-28,0.9343,0.9343,0.919,0.9343,164690,0
1978-03-01,0.9343,0.9343,0.9265,0.9343,99524,0
1978-03-02,0.9343,0.9343,0.9265,0.9265,112954,0
1978-03-03,0.9265,0.9343,0.9265,0.9265,82148,0
1978-03-06,0.9265,0.9419,0.9265,0.9343,75435,0
1978-03-07,0.9343,0.9419,0.9343,0.9419,95181,0
1978-03-08,0.9419,0.9571,0.9419,0.9496,193916,0
1978-03-09,0.9496,0.9571,0.9343,0.9496,114930,0
1978-03-10,0.9496,0.9496,0.9343,0.9419,64772,0
1978-03-13,0.9419,0.9571,0.9419,0.9571,118089,0
1978-03-14,0.9571,0.9571,0.9496,0.9571,46602,0
1978-03-15,0.9571,0.9571,0.9496,0.9571,78198,0
1978-03-16,0.9571,0.9571,0.9496,0.9571,51343,0
1978-03-17,0.9571,0.9646,0.9571,0.9646,275673,0
1978-03-20,0.9646,0.9646,0.9571,0.9646,117300,0
1978-03-21,0.9646,0.9646,0.9571,0.9571,47787,0
1978-03-22,0.9571,0.9571,0.9496,0.9571,79386,0
1978-03-23,0.9496,0.9496,0.9343,0.9343,95181,0
1978-03-27,0.9343,0.9496,0.9265,0.9496,68719,0
1978-03-28,0.9496,0.9571,0.9343,0.9496,37125,0
1978-03-29,0.9496,0.9571,0.9496,0.9571,36335,0
1978-03-30,0.9571,0.9571,0.9419,0.9571,50949,0
1978-03-31,0.9571,0.9571,0.9496,0.9571,75435,0
1978-04-03,0.9571,0.9571,0.9419,0.9496,50554,0
1978-04-04,0.9496,0.9571,0.9419,0.9571,30410,0
1978-04-05,0.9571,0.9646,0.9571,0.9646,65562,0
1978-04-06,0.9646,0.9877,0.9646,0.98,225908,0
1978-04-07,0.98,1.0027,0.98,1.0027,93209,0
1978-04-10,1.0027,1.0178,0.9877,1.0027,127566,0
1978-04-11,1.0027,1.0027,0.9877,1.0027,176936,0
1978-04-12,1.0027,1.0027,0.9952,1.0027,69905,0
1978-04-13,1.0027,1.0027,0.98,0.9952,969591,0
1978-04-14,0.9952,1.0027,0.9877,0.9952,178516,0
1978-04-17,0.9952,0.9952,0.98,0.9877,82545,0
1978-04-18,0.9877,0.9877,0.9646,0.9646,110580,0
1978-04-19,0.9646,0.98,0.9646,0.9724,205767,0
1978-04-20,0.9724,0.9724,0.9646,0.9646,220775,0
1978-04-21,0.9646,0.9724,0.9646,0.9646,171801,0
1978-04-24,0.9646,0.9646,0.9496,0.9646,140600,0
1978-04-25,0.9646,0.9724,0.9496,0.9571,183254,0
1978-04-26,0.9571,0.9646,0.9496,0.9571,116902,0
1978-04-27,0.9571,0.9646,0.9496,0.9571,129146,0
1978-04-28,0.9571,0.9646,0.9571,0.9571,139414,0
1978-05-01,0.9571,0.9724,0.9571,0.9646,254739,0
1978-05-02,0.9646,0.9724,0.9646,0.9724,140600,0
1978-05-03,0.9724,0.98,0.9724,0.9724,139414,0
1978-05-04,0.9724,0.98,0.9646,0.9724,95181,0
1978-05-05,0.9724,0.9724,0.9646,0.9646,103078,0
1978-05-08,0.9646,0.9724,0.9571,0.9571,344786,0
1978-05-09,0.9571,0.9646,0.9571,0.9571,54500,0
1978-05-10,0.9571,0.9571,0.919,0.9265,699447,0
1978-05-11,0.919,0.919,0.904,0.9116,333336,0
1978-05-12,0.9116,0.919,0.8963,0.9116,203001,0
1978-05-15,0.9265,0.9265,0.9116,0.9116,786728,0
1978-05-16,0.9116,0.9343,0.9116,0.9265,218010,0
1978-05-17,0.9265,0.9343,0.919,0.9265,280408,0
1978-05-18,0.9265,0.9343,0.9265,0.9265,516193,0
1978-05-19,0.9265,0.9496,0.919,0.9496,183254,0
1978-05-22,0.9496,0.9724,0.9496,0.9646,193128,0
1978-05-23,0.9646,0.9724,0.9571,0.9571,231043,0
1978-05-24,0.9571,0.9724,0.9496,0.9724,191154,0
1978-05-25,0.9724,0.9877,0.9646,0.9646,112954,0
1978-05-26,0.9646,0.9724,0.9646,0.9646,104658,0
1978-05-30,0.9646,0.98,0.9646,0.9724,58846,0
1978-05-31,0.9724,0.9877,0.9646,0.9646,48578,0
1978-06-01,0.9724,0.98,0.9724,0.98,56477,0
1978-06-02,0.98,0.9877,0.98,0.98,93602,0
1978-06-05,0.98,0.9877,0.9724,0.9724,245258,0
1978-06-06,0.9724,0.9724,0.9646,0.9724,107425,0
1978-06-07,0.9724,0.9724,0.9646,0.9724,51736,0
1978-06-08,0.9724,0.98,0.9646,0.9724,86098,0
1978-06-09,0.9724,0.9724,0.9571,0.9571,44232,0
1978-06-12,0.9571,0.9724,0.9571,0.9724,50949,0
1978-06-13,0.9724,0.9877,0.9646,0.98,68719,0
1978-06-14,0.98,0.9952,0.9724,0.98,126385,0
1978-06-15,0.98,0.9952,0.98,0.9877,214057,0
1978-06-16,0.9877,0.9877,0.9724,0.9724,126780,0
1978-06-19,0.9724,0.9952,0.9724,0.9877,69113,0
1978-06-20,0.9877,0.9877,0.98,0.98,146524,0
1978-06-21,0.98,0.98,0.9724,0.9724,130724,0
1978-06-22,0.9724,0.9877,0.9724,0.9877,92810,0
1978-06-23,0.9877,1.0027,0.9877,0.9877,120853,0
1978-06-26,0.9877,0.9877,0.9724,0.9724,298184,0
1978-06-27,0.9724,0.9877,0.9724,0.9877,96368,0
1978-06-28,0.9877,0.9952,0.98,0.9952,49761,0
1978-06-29,0.9952,1.0027,0.9952,1.0027,154027,0
1978-06-30,0.9952,0.9952,0.9877,0.9877,86098,0
1978-07-03,0.9877,1.0027,0.9877,0.9952,20536,0
1978-07-05,0.9952,1.0027,0.9952,0.9952,23698,0
1978-07-06,0.9952,1.0027,0.9877,0.9952,33175,0
1978-07-07,0.9952,0.9952,0.9877,0.9952,93209,0
1978-07-10,0.9952,1.0027,0.9877,0.9952,61609,0
1978-07-11,0.9952,1.0027,0.9952,1.0027,56084,0
1978-07-12,1.0027,1.0103,0.9952,0.9952,101501,0
1978-07-13,0.9952,0.9952,0.98,0.9877,63588,0
1978-07-14,0.9877,0.9952,0.9877,0.9952,55292,0
1978-07-17,0.9952,1.0027,0.9877,0.9877,171404,0
1978-07-18,0.9877,0.9877,0.98,0.9877,35152,0
1978-07-19,0.9877,0.9877,0.9724,0.9877,145734,0
1978-07-20,0.9877,1.0027,0.9877,0.9952,38309,0
1978-07-21,0.9952,1.0178,0.9952,1.0103,156001,0
1978-07-24,1.0103,1.0103,1.0027,1.0027,56872,0
1978-07-25,1.0027,1.0178,1.0027,1.0178,101501,0
1978-07-26,1.0178,1.0329,1.0178,1.0329,124012,0
1978-07-27,1.0329,1.048,1.0253,1.0408,71880,0
1978-07-28,1.048,1.0632,1.048,1.048,79777,0
1978-07-31,1.048,1.0632,1.0408,1.0556,115718,0
1978-08-01,1.0556,1.0632,1.048,1.0556,134282,0
1978-08-02,1.0556,1.0787,1.0556,1.071,134677,0
1978-08-03,1.071,1.071,1.0632,1.071,79386,0
1978-08-04,1.071,1.071,1.0556,1.0632,293048,0
1978-08-07,1.0632,1.071,1.0556,1.0632,40679,0
1978-08-08,1.0632,1.071,1.0632,1.071,55292,0
1978-08-09,1.071,1.0863,1.071,1.071,215643,0
1978-08-10,1.071,1.0863,1.048,1.071,55687,0
1978-08-11,1.071,1.0787,1.071,1.0787,37914,0
1978-08-14,1.0632,1.0632,1.0556,1.0556,650473,0
1978-08-15,1.0632,1.071,1.0632,1.071,146524,0
1978-08-16,1.071,1.071,1.0632,1.071,145734,0
1978-08-17,1.071,1.0863,1.0632,1.0632,338069,0
1978-08-18,1.0632,1.071,1.048,1.048,119273,0
1978-08-21,1.048,1.0632,1.048,1.048,100319,0
1978-08-22,1.048,1.071,1.048,1.0632,240129,0
1978-08-23,1.0632,1.0863,1.0632,1.0863,37914,0
1978-08-24,1.0863,1.094,1.071,1.071,133491,0
1978-08-25,1.071,1.071,1.0632,1.071,35940,0
1978-08-28,1.071,1.071,1.0632,1.0632,63588,0
1978-08-29,1.0632,1.071,1.0632,1.0632,75435,0
1978-08-30,1.0632,1.071,1.0632,1.0632,127171,0
1978-08-31,1.0632,1.071,1.0556,1.0556,69905,0
1978-09-01,1.0556,1.071,1.0556,1.071,217612,0
1978-09-05,1.071,1.0863,1.071,1.0787,28041,0
1978-09-06,1.0787,1.1014,1.071,1.094,126780,0
1978-09-07,1.094,1.1014,1.0863,1.094,175357,0
1978-09-08,1.094,1.1014,1.0863,1.0863,32384,0
1978-09-11,1.0863,1.1014,1.0863,1.094,133097,0
1978-09-12,1.094,1.094,1.0863,1.0863,45024,0
1978-09-13,1.0863,1.1014,1.0787,1.1014,64772,0
1978-09-14,1.1014,1.1014,1.094,1.094,134282,0
1978-09-15,1.094,1.094,1.0863,1.0863,81360,0
1978-09-18,1.0863,1.094,1.071,1.0863,294627,0
1978-09-19,1.0863,1.0863,1.071,1.071,46602,0
1978-09-20,1.071,1.0863,1.071,1.0863,32384,0
1978-09-21,1.0787,1.0787,1.0632,1.071,107425,0
1978-09-22,1.071,1.0787,1.071,1.071,41470,0
1978-09-25,1.071,1.0787,1.071,1.071,58455,0
1978-09-26,1.071,1.0787,1.071,1.071,67142,0
1978-09-27,1.0787,1.0863,1.0787,1.0787,86886,0
1978-09-28,1.0863,1.0863,1.0863,1.0863,419826,0
1978-09-29,1.094,1.1014,1.094,1.094,139808,0
1978-10-02,1.094,1.094,1.0863,1.0863,103870,0
1978-10-03,1.0863,1.0863,1.071,1.071,146129,0
1978-10-04,1.071,1.0787,1.0632,1.0787,82939,0
1978-10-05,1.0787,1.0787,1.071,1.071,22904,0
1978-10-06,1.071,1.071,1.0632,1.071,33962,0
1978-10-09,1.071,1.071,1.0632,1.0632,15009,0
1978-10-10,1.0632,1.071,1.0556,1.0556,84122,0
1978-10-11,1.0556,1.071,1.0556,1.0632,35940,0
1978-10-12,1.0632,1.071,1.0408,1.048,87676,0
1978-10-13,1.048,1.0556,1.048,1.048,73066,0
1978-10-16,1.048,1.048,1.0103,1.0178,130724,0
1978-10-17,1.0178,1.0253,1.0027,1.0103,170222,0
1978-10-18,1.0103,1.0178,1.0027,1.0103,142573,0
1978-10-19,1.0103,1.0103,0.9952,0.9952,345181,0
1978-10-20,0.9952,1.0027,0.98,0.9877,80173,0
1978-10-23,0.9877,1.0027,0.9877,1.0027,95574,0
1978-10-24,1.0027,1.0103,1.0027,1.0027,207343,0
1978-10-25,1.0027,1.0103,1.0027,1.0027,18166,0
1978-10-26,1.0027,1.0027,0.98,0.98,145734,0
1978-10-27,0.98,0.98,0.9646,0.9646,38703,0
1978-10-30,0.9646,0.9724,0.9496,0.9724,113351,0
1978-10-31,0.9724,0.98,0.9571,0.9724,135862,0
1978-11-01,0.9724,1.0027,0.9724,0.98,79777,0
1978-11-02,0.98,0.9952,0.98,0.9877,128750,0
1978-11-03,0.9877,1.0027,0.98,0.98,387833,0
1978-11-06,0.98,0.98,0.9724,0.9724,58846,0
1978-11-07,0.9724,0.9724,0.9496,0.9571,218798,0
1978-11-08,0.9571,0.9571,0.9419,0.9571,275275,0
1978-11-09,0.9496,0.9496,0.9419,0.9419,103870,0
1978-11-10,0.9419,0.9496,0.9419,0.9419,193519,0
1978-11-13,0.9419,0.9419,0.9343,0.9343,106632,0
1978-11-14,0.9343,0.9343,0.904,0.9116,227885,0
1978-11-15,0.9116,0.919,0.904,0.9116,48972,0
1978-11-16,0.9116,0.9265,0.9116,0.9265,251975,0
1978-11-17,0.9265,0.9343,0.919,0.919,1990520,0
1978-11-20,0.919,0.9343,0.919,0.919,158374,0
1978-11-21,0.9265,0.9496,0.9265,0.9496,184832,0
1978-11-22,0.9496,0.9496,0.9343,0.9419,86098,0
1978-11-24,0.9419,0.9419,0.9343,0.9343,26068,0
1978-11-27,0.9343,0.9419,0.9343,0.9343,102684,0
1978-11-28,0.9343,0.9419,0.9343,0.9419,72672,0
1978-11-29,0.9419,0.9419,0.9265,0.9265,242499,0
1978-11-30,0.9265,0.9343,0.9265,0.9343,64772,0
1978-12-01,0.9343,0.9496,0.9343,0.9419,41470,0
1978-12-04,0.9419,0.9496,0.9343,0.9343,59634,0
1978-12-05,0.9419,0.9571,0.9419,0.9419,82545,0
1978-12-06,0.9419,0.9571,0.9419,0.9571,92416,0
1978-12-07,0.9571,0.9724,0.9571,0.9646,294627,0
1978-12-08,0.9646,0.9724,0.9571,0.9571,244471,0
1978-12-11,0.9571,0.9724,0.9571,0.9646,63192,0
1978-12-12,0.9646,0.9646,0.9496,0.9571,159953,0
1978-12-13,0.9571,0.9571,0.9496,0.9496,75041,0
1978-12-14,0.9496,0.9496,0.9419,0.9496,180490,0
1978-12-15,0.9496,0.9496,0.9496,0.9496,109795,0
1978-12-18,0.9419,0.9419,0.9343,0.9343,171013,0
1978-12-19,0.9343,0.9343,0.919,0.9265,144547,0
1978-12-20,0.9265,0.9343,0.919,0.919,247629,0
1978-12-21,0.919,0.9265,0.919,0.919,118485,0
1978-12-22,0.919,0.9265,0.9116,0.9265,50949,0
1978-12-26,0.9265,0.9343,0.9265,0.9343,68325,0
1978-12-27,0.9343,0.9343,0.919,0.9343,100319,0
1978-12-28,0.9343,0.9343,0.919,0.919,103477,0
1978-12-29,0.919,0.9265,0.919,0.919,97154,0
1979-01-02,0.919,0.9343,0.9116,0.9265,285543,0
1979-01-03,0.9343,0.9646,0.9343,0.9646,289894,0
1979-01-04,0.9646,0.9724,0.9571,0.9724,128750,0
1979-01-05,0.9724,0.98,0.9646,0.98,144547,0
1979-01-08,0.98,0.98,0.9724,0.98,123616,0
1979-01-09,0.98,0.98,0.98,0.98,139023,0
1979-01-10,0.98,0.98,0.9571,0.9571,110984,0
1979-01-11,0.9571,0.9724,0.9571,0.9571,30410,0
1979-01-12,0.9571,0.9724,0.9571,0.9571,129146,0
1979-01-15,0.9646,0.98,0.9646,0.98,69905,0
1979-01-16,0.98,0.98,0.9571,0.9724,159164,0
1979-01-17,0.9724,0.9724,0.9646,0.9724,108610,0
1979-01-18,0.9724,0.9952,0.9724,0.9952,84910,0
1979-01-19,0.9952,0.9952,0.9724,0.98,91628,0
1979-01-22,0.9952,0.9952,0.9724,0.9952,109795,0
1979-01-23,0.9952,0.9952,0.9877,0.9877,108217,0
1979-01-24,0.9877,0.9952,0.98,0.9952,303710,0
1979-01-25,0.9952,1.0027,0.9952,0.9952,179302,0
1979-01-26,0.9952,0.9952,0.9952,0.9952,107818,0
1979-01-29,0.9952,0.9952,0.9952,0.9952,25277,0
1979-01-30,0.9952,0.9952,0.9952,0.9952,56872,0
1979-01-31,0.9952,0.9952,0.9952,0.9952,72672,0
1979-02-01,0.9952,1.0027,0.9952,0.9952,169036,0
1979-02-02,0.9952,1.0027,0.9952,1.0027,75829,0
1979-02-05,1.0027,1.0103,1.0027,1.0027,42259,0
1979-02-06,1.0027,1.0178,0.9952,0.9952,68719,0
1979-02-07,0.9952,0.9952,0.9952,0.9952,45024,0
1979-02-08,0.9952,1.0027,0.9952,0.9952,139023,0
1979-02-09,0.9952,1.0027,0.9952,1.0027,473932,0
1979-02-12,1.0027,1.0027,0.9952,1.0027,226695,0
1979-02-13,1.0027,1.0027,1.0027,1.0027,261848,0
1979-02-14,1.0027,1.0027,1.0027,1.0027,74251,0
1979-02-15,1.0027,1.0027,0.9952,1.0027,172590,0
1979-02-16,1.0027,1.0027,1.0027,1.0027,97948,0
1979-02-20,1.0027,1.0178,1.0027,1.0178,132703,0
1979-02-21,1.0178,1.0253,1.0178,1.0178,244471,0
1979-02-22,1.0178,1.0178,1.0027,1.0027,83334,0
1979-02-23,1.0027,1.0103,1.0027,1.0027,138229,0
1979-02-26,1.0027,1.0027,0.9877,0.9877,449449,0
1979-02-27,0.98,0.98,0.9724,0.9724,122437,0
1979-02-28,0.9724,0.9724,0.9646,0.9724,132306,0
1979-03-01,0.9724,0.9952,0.9646,0.9877,154424,0
1979-03-02,0.9877,0.9952,0.9877,0.9952,37520,0
1979-03-05,0.9952,1.0027,0.9952,1.0027,143759,0
1979-03-06,1.0027,1.0027,0.9952,1.0027,127566,0
1979-03-07,1.0027,1.0027,0.9952,1.0027,35546,0
1979-03-08,1.0027,1.0027,0.9952,0.9952,48184,0
1979-03-09,0.9952,1.0027,0.9877,0.9952,75041,0
1979-03-12,0.9952,0.9952,0.98,0.9877,113351,0
1979-03-13,0.9877,0.9952,0.98,0.9952,92416,0
1979-03-14,0.9952,0.9952,0.9877,0.9952,27645,0
1979-03-15,0.9952,0.9952,0.9877,0.9952,55292,0
1979-03-16,0.9952,1.0253,0.9877,1.0027,189970,0
1979-03-19,1.0027,1.0253,1.0027,1.0178,127964,0
1979-03-20,1.0178,1.0253,1.0178,1.0178,134677,0
1979-03-21,1.0253,1.0329,1.0253,1.0329,175746,0
1979-03-22,1.0329,1.0408,1.0253,1.0253,81755,0
1979-03-23,1.0253,1.0253,1.0178,1.0253,196288,0
1979-03-26,1.0178,1.0178,1.0178,1.0178,48184,0
1979-03-27,1.0178,1.0178,1.0103,1.0178,71880,0
1979-03-28,1.0178,1.0253,1.0178,1.0178,210110,0
1979-03-29,1.0178,1.0178,1.0103,1.0178,52924,0
1979-03-30,1.0178,1.0178,1.0103,1.0103,24879,0
1979-04-02,1.0027,1.0027,0.9952,0.9952,320693,0
1979-04-03,0.9952,1.0178,0.9952,1.0027,88469,0
1979-04-04,1.0103,1.0253,1.0103,1.0178,197866,0
1979-04-05,1.0178,1.0329,1.0178,1.0253,223932,0
1979-04-06,1.0329,1.048,1.0329,1.0329,171801,0
1979-04-09,1.0329,1.048,1.0329,1.0329,66349,0
1979-04-10,1.0408,1.0632,1.0408,1.0632,212479,0
1979-04-11,1.0632,1.071,1.0556,1.0556,82148,0
1979-04-12,1.0556,1.0556,1.048,1.0556,49370,0
1979-04-16,1.0556,1.0556,1.048,1.048,33568,0
1979-04-17,1.048,1.048,1.0329,1.0329,218010,0
1979-04-18,1.0329,1.0408,1.0329,1.0329,34360,0
1979-04-19,1.0329,1.0556,1.0329,1.0556,87284,0
1979-04-20,1.0556,1.0556,1.0329,1.0329,167849,0
1979-04-23,1.0329,1.048,1.0329,1.0329,111374,0
1979-04-24,1.0329,1.0408,1.0253,1.0329,337284,0
1979-04-25,1.0329,1.048,1.0329,1.0329,147713,0
1979-04-26,1.0329,1.048,1.0329,1.0329,103477,0
1979-04-27,1.0329,1.0329,1.0253,1.0253,387436,0
1979-04-30,1.0253,1.0253,1.0178,1.0178,176540,0
1979-05-01,1.0178,1.0253,1.0178,1.0253,125196,0
1979-05-02,1.0253,1.0253,1.0178,1.0253,149684,0
1979-05-03,1.0253,1.0329,1.0178,1.0253,48578,0
1979-05-04,1.0253,1.0253,1.0178,1.0253,51736,0
1979-05-07,1.0253,1.0253,1.0178,1.0178,61215,0
1979-05-08,1.0178,1.0178,1.0178,1.0178,63192,0
1979-05-09,1.0178,1.0253,1.0178,1.0253,101501,0
1979-05-10,1.0253,1.0253,1.0178,1.0253,186022,0
1979-05-11,1.0253,1.0329,1.0253,1.0329,39495,0
1979-05-14,1.048,1.048,1.0329,1.0329,276859,0
1979-05-15,1.0329,1.0329,1.0178,1.0253,31597,0
1979-05-16,1.0253,1.0329,1.0253,1.0329,33175,0
1979-05-17,1.0329,1.0408,1.0329,1.0329,281199,0
1979-05-18,1.0329,1.0329,1.0253,1.0253,61609,0
1979-05-21,1.0253,1.0329,1.0253,1.0253,39103,0
1979-05-22,1.0253,1.0253,1.0103,1.0253,101106,0
1979-05-23,1.0253,1.0253,1.0178,1.0178,51343,0
1979-05-24,1.0178,1.0253,1.0103,1.0178,79777,0
1979-05-25,1.0178,1.0329,1.0178,1.0253,46212,0
1979-05-29,1.0253,1.0253,1.0103,1.0178,38703,0
1979-05-30,1.0178,1.0329,1.0178,1.0178,33568,0
1979-05-31,1.0178,1.0178,1.0103,1.0103,76619,0
1979-06-01,1.0103,1.0178,1.0103,1.0178,22904,0
1979-06-04,1.0178,1.0178,1.0103,1.0103,237754,0
1979-06-05,1.0103,1.048,1.0103,1.0329,60034,0
1979-06-06,1.0329,1.0408,1.0253,1.0408,116902,0
1979-06-07,1.0408,1.0408,1.0329,1.0329,46602,0
1979-06-08,1.0329,1.0329,1.0253,1.0329,93209,0
1979-06-11,1.0329,1.0329,1.0253,1.0329,86098,0
1979-06-12,1.0329,1.0408,1.0329,1.0408,114930,0
1979-06-13,1.0408,1.0408,1.0408,1.0408,45417,0
1979-06-14,1.0408,1.0408,1.0329,1.0329,210900,0
1979-06-15,1.0329,1.0408,1.0329,1.0408,73853,0
1979-06-18,1.0408,1.071,1.0408,1.0632,171404,0
1979-06-19,1.0632,1.071,1.0556,1.071,247629,0
1979-06-20,1.071,1.0863,1.071,1.071,68325,0
1979-06-21,1.0787,1.1014,1.0787,1.094,62403,0
1979-06-22,1.094,1.1014,1.094,1.1014,91235,0
1979-06-25,1.094,1.094,1.0787,1.0787,105055,0
1979-06-26,1.0787,1.0863,1.071,1.071,63588,0
1979-06-27,1.071,1.094,1.071,1.0787,282388,0
1979-06-28,1.0787,1.094,1.0787,1.0863,89258,0
1979-06-29,1.0863,1.094,1.071,1.094,27252,0
1979-07-02,1.094,1.094,1.0787,1.0863,209716,0
1979-07-03,1.094,1.1014,1.094,1.094,311217,0
1979-07-05,1.094,1.1014,1.094,1.094,182862,0
1979-07-06,1.094,1.1014,1.0863,1.094,124801,0
1979-07-09,1.094,1.1014,1.094,1.1014,58060,0
1979-07-10,1.1014,1.109,1.094,1.1014,63588,0
1979-07-11,1.1014,1.1014,1.0863,1.094,88864,0
1979-07-12,1.094,1.094,1.0863,1.0863,55292,0
1979-07-13,1.0863,1.094,1.071,1.094,171801,0
1979-07-16,1.094,1.094,1.0863,1.0863,118089,0
1979-07-17,1.0863,1.0863,1.071,1.0787,71880,0
1979-07-18,1.071,1.071,1.0632,1.0632,105453,0
1979-07-19,1.0632,1.071,1.0556,1.0632,65167,0
1979-07-20,1.0632,1.0787,1.0632,1.0787,63588,0
1979-07-23,1.0787,1.0863,1.0556,1.0632,44232,0
1979-07-24,1.0632,1.071,1.0556,1.0632,46212,0
1979-07-25,1.0632,1.071,1.0556,1.0632,54500,0
1979-07-26,1.0632,1.071,1.0556,1.0556,265402,0
1979-07-27,1.0556,1.0632,1.048,1.048,327803,0
1979-07-30,1.048,1.0556,1.0408,1.048,244471,0
1979-07-31,1.048,1.0556,1.0408,1.0556,66742,0
1979-08-01,1.0556,1.0556,1.0408,1.0556,105453,0
1979-08-02,1.0556,1.0556,1.0408,1.0408,181280,0
1979-08-03,1.0408,1.0408,1.0408,1.0408,16192,0
1979-08-06,1.0408,1.0556,1.0408,1.0556,62403,0
1979-08-07,1.0556,1.0632,1.0556,1.0556,135468,0
1979-08-08,1.0556,1.0556,1.048,1.0556,44625,0
1979-08-09,1.0556,1.0632,1.0556,1.0556,58060,0
1979-08-10,1.0556,1.0556,1.048,1.048,286729,0
1979-08-13,1.071,1.0787,1.0556,1.0632,92019,0
1979-08-14,1.0632,1.071,1.0632,1.0632,22512,0
1979-08-15,1.0632,1.071,1.0556,1.0632,207343,0
1979-08-16,1.0632,1.071,1.0632,1.071,205767,0
1979-08-17,1.071,1.071,1.0556,1.0632,140995,0
1979-08-20,1.0632,1.0632,1.0556,1.0556,259479,0
1979-08-21,1.0556,1.0632,1.0556,1.0556,45815,0
1979-08-22,1.0556,1.0632,1.0556,1.0632,352684,0
1979-08-23,1.0632,1.0787,1.0632,1.0787,71488,0
1979-08-24,1.0787,1.0863,1.0787,1.0787,62799,0
1979-08-27,1.0787,1.094,1.0787,1.0787,19353,0
1979-08-28,1.0787,1.1014,1.0632,1.071,111374,0
1979-08-29,1.071,1.0863,1.0632,1.0863,218798,0
1979-08-30,1.0863,1.1014,1.0787,1.094,106632,0
1979-08-31,1.094,1.1014,1.094,1.1014,35152,0
1979-09-04,1.1014,1.1014,1.071,1.071,249603,0
1979-09-05,1.071,1.0787,1.0632,1.0632,260665,0
1979-09-06,1.0632,1.0787,1.0632,1.0632,117300,0
1979-09-07,1.0632,1.071,1.0632,1.0632,27252,0
1979-09-10,1.0632,1.0787,1.0632,1.0787,43445,0
1979-09-11,1.0787,1.0787,1.0632,1.071,37520,0
1979-09-12,1.071,1.0787,1.071,1.0787,77801,0
1979-09-13,1.0787,1.0787,1.071,1.071,231439,0
1979-09-14,1.071,1.0787,1.0632,1.071,86495,0
1979-09-17,1.071,1.0787,1.0632,1.0632,321485,0
1979-09-18,1.0556,1.0556,1.0408,1.0408,165480,0
1979-09-19,1.0408,1.048,1.0178,1.0408,65956,0
1979-09-20,1.0408,1.0408,1.0253,1.0408,82148,0
1979-09-21,1.0408,1.0408,1.0178,1.0329,63588,0
1979-09-24,1.0329,1.0408,1.0253,1.0253,95181,0
1979-09-25,1.0253,1.0408,1.0103,1.0253,91628,0
1979-09-26,1.0253,1.0253,1.0178,1.0253,150475,0
1979-09-27,1.0253,1.0408,1.0253,1.0408,115718,0
1979-09-28,1.0408,1.048,1.0408,1.0408,19745,0
1979-10-01,1.0408,1.0408,1.0178,1.0178,62403,0
1979-10-02,1.0178,1.0253,1.0027,1.0178,146129,0
1979-10-03,1.0178,1.0253,1.0178,1.0253,42655,0
1979-10-04,1.0178,1.0178,1.0103,1.0103,99132,0
1979-10-05,1.0103,1.0178,1.0027,1.0027,126780,0
1979-10-08,1.0027,1.0027,0.9952,1.0027,50554,0
1979-10-09,1.0027,1.0027,0.98,0.9877,84910,0
1979-10-10,0.9724,0.9724,0.9419,0.9646,315955,0
1979-10-11,0.9646,1.0329,0.9496,0.9646,197866,0
1979-10-12,0.98,0.9952,0.98,0.9952,116112,0
1979-10-15,0.9952,0.9952,0.98,0.98,318719,0
1979-10-16,0.98,0.9877,0.98,0.9877,39103,0
1979-10-17,0.9877,0.9877,0.98,0.98,170612,0
1979-10-18,0.98,0.9877,0.98,0.9877,191154,0
1979-10-19,0.9877,0.9877,0.98,0.9877,75041,0
1979-10-22,0.9877,0.9877,0.9419,0.9496,554900,0
1979-10-23,0.9496,0.9646,0.9419,0.9419,154818,0
1979-10-24,0.9419,0.9496,0.9419,0.9419,190760,0
1979-10-25,0.9419,0.9496,0.9419,0.9496,71090,0
1979-10-26,0.9496,0.98,0.9496,0.9646,152051,0
1979-10-29,0.9646,0.98,0.9646,0.9646,59240,0
1979-10-30,0.9646,0.9724,0.9646,0.9724,156792,0
1979-10-31,0.9724,0.98,0.9724,0.9724,181280,0
1979-11-01,0.9724,0.9952,0.9724,0.9952,78198,0
1979-11-02,0.9952,0.9952,0.9877,0.9877,129146,0
1979-11-05,0.9877,0.9952,0.9877,0.9952,43048,0
1979-11-06,0.9952,1.0027,0.9877,1.0027,95969,0
1979-11-07,1.0027,1.0027,0.9952,0.9952,322274,0
1979-11-08,0.9952,1.0027,0.9952,1.0027,139808,0
1979-11-09,1.0178,1.0178,1.0027,1.0027,669036,0
1979-11-12,1.0027,1.0178,1.0027,1.0178,340441,0
1979-11-13,1.0178,1.0253,1.0178,1.0178,303318,0
1979-11-14,1.0178,1.0253,1.0178,1.0178,74642,0
1979-11-15,1.0178,1.0253,1.0178,1.0253,77016,0
1979-11-16,1.0253,1.0253,1.0178,1.0178,348735,0
1979-11-19,1.0178,1.0253,1.0178,1.0253,130724,0
1979-11-20,1.0253,1.0329,1.0253,1.0329,38703,0
1979-11-21,1.0329,1.0408,1.0253,1.0408,88469,0
1979-11-23,1.048,1.071,1.048,1.071,86098,0
1979-11-26,1.0863,1.1014,1.0863,1.0863,153632,0
1979-11-27,1.0863,1.094,1.0863,1.094,138627,0
1979-11-28,1.094,1.109,1.0787,1.109,843601,0
1979-11-29,1.109,1.109,1.094,1.109,122437,0
1979-11-30,1.109,1.1166,1.1014,1.1166,635858,0
1979-12-03,1.109,1.109,1.109,1.109,236177,0
1979-12-04,1.109,1.109,1.1014,1.109,714061,0
1979-12-05,1.109,1.109,1.1014,1.1014,205370,0
1979-12-06,1.1014,1.109,1.1014,1.109,159558,0
1979-12-07,1.109,1.1166,1.1014,1.1014,343603,0
1979-12-10,1.1014,1.109,1.094,1.094,270932,0
1979-12-11,1.094,1.094,1.071,1.071,216430,0
1979-12-12,1.071,1.0863,1.0632,1.0632,69905,0
1979-12-13,1.0632,1.071,1.0632,1.071,65956,0
1979-12-14,1.0632,1.0632,1.0408,1.0632,490520,0
1979-12-17,1.0632,1.071,1.048,1.048,116511,0
1979-12-18,1.0556,1.071,1.0556,1.0556,205767,0
1979-12-19,1.0556,1.0556,1.0408,1.0408,271719,0
1979-12-20,1.0408,1.0632,1.0408,1.0556,172987,0
1979-12-21,1.0556,1.0632,1.048,1.048,152448,0
1979-12-24,1.048,1.0632,1.048,1.0556,38703,0
1979-12-26,1.0556,1.071,1.0556,1.071,52924,0
1979-12-27,1.071,1.071,1.0632,1.071,77016,0
1979-12-28,1.071,1.071,1.0632,1.071,216822,0
1979-12-31,1.071,1.071,1.0556,1.0632,86495,0
1980-01-02,1.0632,1.071,1.048,1.048,267775,0
1980-01-03,1.048,1.0632,1.0329,1.048,103870,0
1980-01-04,1.048,1.0632,1.048,1.0556,315168,0
1980-01-07,1.0556,1.071,1.048,1.0556,365326,0
1980-01-08,1.0632,1.0863,1.0632,1.0863,613744,0
1980-01-09,1.094,1.1319,1.094,1.1319,143759,0
1980-01-10,1.1319,1.1319,1.109,1.1166,265007,0
1980-01-11,1.1166,1.1547,1.1166,1.1394,218406,0
1980-01-14,1.1394,1.1394,1.1166,1.1242,451816,0
1980-01-15,1.1242,1.1242,1.094,1.109,116902,0
1980-01-16,1.109,1.109,1.0863,1.094,86495,0
1980-01-17,1.0863,1.0863,1.071,1.071,180490,0
1980-01-18,1.071,1.094,1.0632,1.071,90442,0
1980-01-21,1.071,1.0863,1.071,1.0787,217220,0
1980-01-22,1.0787,1.0787,1.0408,1.0556,188784,0
1980-01-23,1.0632,1.071,1.0632,1.071,105844,0
1980-01-24,1.071,1.071,1.0632,1.0632,137047,0
1980-01-25,1.0632,1.0632,1.0556,1.0556,130332,0
1980-01-28,1.0632,1.0863,1.0632,1.071,160349,0
1980-01-29,1.071,1.0863,1.071,1.071,94787,0
1980-01-30,1.071,1.0863,1.071,1.0863,200236,0
1980-01-31,1.0863,1.109,1.071,1.094,161927,0
1980-02-01,1.094,1.094,1.0787,1.0863,126780,0
1980-02-04,1.0863,1.0863,1.071,1.071,180095,0
1980-02-05,1.071,1.0863,1.0632,1.071,77411,0
1980-02-06,1.071,1.0787,1.0408,1.0556,289894,0
1980-02-07,1.0556,1.071,1.0556,1.0556,261060,0
1980-02-08,1.071,1.071,1.0556,1.0632,96763,0
1980-02-11,1.0632,1.0863,1.0632,1.0863,210110,0
1980-02-12,1.0863,1.094,1.0787,1.0787,265402,0
1980-02-13,1.0787,1.0863,1.0556,1.0632,201816,0
1980-02-14,1.0632,1.0787,1.0556,1.0632,75435,0
1980-02-15,1.0556,1.0556,1.0178,1.0253,119273,0
1980-02-19,1.0178,1.0178,0.98,0.98,154818,0
1980-02-20,0.98,1.0103,0.9724,1.0027,483806,0
1980-02-21,1.0027,1.0103,0.9877,0.9877,721566,0
1980-02-22,0.9877,1.0027,0.98,0.9952,157580,0
1980-02-25,0.9952,0.9952,0.98,0.98,74251,0
1980-02-26,0.98,0.9952,0.98,0.98,56477,0
1980-02-27,0.98,1.0027,0.9646,0.9646,184047,0
1980-02-28,0.9646,0.9646,0.919,0.9419,135862,0
1980-02-29,0.9419,0.9877,0.9419,0.9877,178909,0
1980-03-03,0.9952,1.0103,0.9952,1.0027,207343,0
1980-03-04,1.0027,1.0027,0.9877,0.9877,117300,0
1980-03-05,0.9877,0.9952,0.98,0.98,142970,0
1980-03-06,0.98,0.9877,0.9724,0.9724,109400,0
1980-03-07,0.9724,1.0027,0.9571,0.9877,223932,0
1980-03-10,0.9877,1.0027,0.98,1.0027,71880,0
1980-03-11,1.0027,1.0178,0.9952,1.0178,176144,0
1980-03-12,1.0178,1.0408,1.0178,1.0408,73066,0
1980-03-13,1.0408,1.0632,1.0408,1.0408,141390,0
1980-03-14,1.0408,1.0408,1.0253,1.0329,93602,0
1980-03-17,1.0329,1.0408,1.0329,1.0329,220775,0
1980-03-18,1.0329,1.048,1.0178,1.0408,322274,0
1980-03-19,1.048,1.0632,1.048,1.0632,210900,0
1980-03-20,1.0632,1.0632,1.0408,1.048,152844,0
1980-03-21,1.0408,1.0408,1.0103,1.0178,293048,0
1980-03-24,1.0178,1.0178,0.9724,0.98,104658,0
1980-03-25,0.98,0.9952,0.9724,0.98,232231,0
1980-03-26,0.9952,1.0027,0.9952,0.9952,82148,0
1980-03-27,0.9952,1.0103,0.98,1.0103,137047,0
1980-03-28,1.0103,1.0253,0.9952,1.0027,107425,0
1980-03-31,1.0027,1.0178,0.9952,1.0027,182068,0
1980-04-01,1.0027,1.0253,1.0027,1.0178,145734,0
1980-04-02,1.0178,1.0329,1.0178,1.0329,270143,0
1980-04-03,1.0253,1.0253,1.0178,1.0178,106632,0
1980-04-07,1.0178,1.0253,0.9952,1.0027,730252,0
1980-04-08,1.0027,1.0103,1.0027,1.0103,102292,0
1980-04-09,1.0103,1.0253,1.0027,1.0253,315561,0
1980-04-10,1.0253,1.0253,1.0178,1.0178,133491,0
1980-04-11,1.0178,1.0329,1.0178,1.0178,623617,0
1980-04-14,1.0178,1.0253,1.0178,1.0178,530411,0
1980-04-15,1.0253,1.0253,1.0253,1.0253,629541,0
1980-04-16,1.0253,1.0408,1.0253,1.0329,623617,0
1980-04-17,1.0329,1.0408,1.0253,1.0408,598338,0
1980-04-18,1.048,1.0556,1.048,1.048,954580,0
1980-04-21,1.0556,1.0632,1.0556,1.0556,631515,0
1980-04-22,1.0556,1.0787,1.0556,1.0787,431278,0
1980-04-23,1.0787,1.0863,1.0787,1.0787,349129,0
1980-04-24,1.0787,1.1014,1.0787,1.094,348735,0
1980-04-25,1.094,1.109,1.0787,1.1014,1234597,0
1980-04-28,1.1014,1.1166,1.1014,1.1014,700237,0
1980-04-29,1.1014,1.1014,1.094,1.094,148497,0
1980-04-30,1.094,1.1014,1.0556,1.0863,211297,0
1980-05-01,1.0863,1.0863,1.0632,1.0787,607026,0
1980-05-02,1.0787,1.0863,1.071,1.0863,166275,0
1980-05-05,1.0863,1.1014,1.0863,1.1014,567140,0
1980-05-06,1.1014,1.1014,1.0863,1.1014,110580,0
1980-05-07,1.1014,1.1166,1.1014,1.109,351104,0
1980-05-08,1.109,1.109,1.0787,1.0863,613744,0
1980-05-09,1.0863,1.0863,1.0632,1.0787,261060,0
1980-05-12,1.0787,1.0787,1.0632,1.071,145340,0
1980-05-13,1.071,1.0787,1.071,1.071,609793,0
1980-05-14,1.071,1.071,1.071,1.071,281199,0
1980-05-15,1.071,1.0787,1.0632,1.071,1388622,0
1980-05-16,1.071,1.071,1.0632,1.0632,117300,0
1980-05-19,1.0632,1.0632,1.0556,1.0556,613349,0
1980-05-20,1.0556,1.0632,1.0556,1.0556,105844,0
1980-05-21,1.0556,1.0632,1.0556,1.0632,319905,0
1980-05-22,1.0632,1.071,1.0556,1.071,142178,0
1980-05-23,1.071,1.0863,1.071,1.0787,212082,0
1980-05-27,1.0787,1.0787,1.0632,1.071,394153,0
1980-05-28,1.071,1.071,1.0556,1.071,1023694,0
1980-05-29,1.071,1.0863,1.071,1.071,681279,0
1980-05-30,1.071,1.0787,1.071,1.0787,766982,0
1980-06-02,1.071,1.071,1.071,1.071,137833,0
1980-06-03,1.071,1.071,1.0329,1.0408,299368,0
1980-06-04,1.0408,1.0556,1.0329,1.0329,500394,0
1980-06-05,1.0329,1.048,1.0329,1.0408,513825,0
1980-06-06,1.048,1.071,1.048,1.0632,550159,0
1980-06-09,1.0632,1.071,1.048,1.0632,266192,0
1980-06-10,1.0632,1.071,0.9877,1.0556,475907,0
1980-06-11,1.0556,1.071,1.0556,1.071,687992,0
1980-06-12,1.071,1.0787,1.071,1.071,1218400,0
1980-06-13,1.0787,1.1014,1.0787,1.1014,958533,0
1980-06-16,1.1014,1.1319,1.1014,1.1319,703001,0
1980-06-17,1.1319,1.1319,1.1166,1.1166,317139,0
1980-06-18,1.1166,1.1242,1.0787,1.1014,638625,0
1980-06-19,1.1014,1.109,1.094,1.109,487362,0
1980-06-20,1.109,1.1242,1.109,1.1166,118089,0
1980-06-23,1.1166,1.1242,1.1166,1.1166,129938,0
1980-06-24,1.1166,1.1166,1.1166,1.1166,151658,0
1980-06-25,1.1166,1.1471,1.1166,1.1394,200236,0
1980-06-26,1.1394,1.1394,1.1166,1.1242,122828,0
1980-06-27,1.1242,1.1242,1.109,1.1166,104267,0
1980-06-30,1.1166,1.1166,1.094,1.094,116511,0
1980-07-01,1.094,1.094,1.0863,1.094,159953,0
1980-07-02,1.094,1.1319,1.0863,1.094,251975,0
1980-07-03,1.094,1.109,1.094,1.109,132306,0
1980-07-07,1.1166,1.1319,1.1166,1.1242,81360,0
1980-07-08,1.1242,1.1319,1.1166,1.1166,108610,0
1980-07-09,1.1166,1.1242,1.1014,1.109,132703,0
1980-07-10,1.109,1.109,1.094,1.094,171404,0
1980-07-11,1.094,1.109,1.094,1.094,72672,0
1980-07-14,1.1014,1.1319,1.1014,1.1319,169036,0
1980-07-15,1.1319,1.1471,1.1166,1.1242,425752,0
1980-07-16,1.1242,1.1319,1.1166,1.1319,165480,0
1980-07-17,1.1319,1.1471,1.1242,1.1319,215643,0
1980-07-18,1.1319,1.1394,1.1242,1.1319,531592,0
1980-07-21,1.1319,1.1319,1.1166,1.1319,383094,0
1980-07-22,1.1319,1.1471,1.1319,1.1394,260665,0
1980-07-23,1.1394,1.1471,1.1319,1.1319,332936,0
1980-07-24,1.1319,1.1394,1.1166,1.1394,445890,0
1980-07-25,1.1319,1.1319,1.1166,1.1242,394946,0
1980-07-28,1.1242,1.1319,1.1166,1.1166,75041,0
1980-07-29,1.1166,1.1471,1.109,1.1242,212479,0
1980-07-30,1.1166,1.1166,1.1014,1.1014,164690,0
1980-07-31,1.1014,1.109,1.0863,1.109,140995,0
1980-08-01,1.109,1.109,1.0787,1.094,385862,0
1980-08-04,1.0863,1.0863,1.0556,1.071,796207,0
1980-08-05,1.071,1.0787,1.0556,1.071,1978275,0
1980-08-06,1.071,1.071,1.0632,1.071,162718,0
1980-08-07,1.071,1.0787,1.0632,1.071,302529,0
1980-08-08,1.071,1.0787,1.071,1.0787,114536,0
1980-08-11,1.1014,1.1014,1.0863,1.094,285543,0
1980-08-12,1.094,1.1014,1.0863,1.0863,298976,0
1980-08-13,1.0863,1.1014,1.0863,1.0863,89651,0
1980-08-14,1.0863,1.094,1.0787,1.0863,61215,0
1980-08-15,1.0863,1.094,1.0787,1.094,177334,0
1980-08-18,1.094,1.094,1.0863,1.0863,132703,0
1980-08-19,1.0863,1.094,1.0632,1.071,325829,0
1980-08-20,1.0632,1.0632,1.0329,1.0556,229856,0
1980-08-21,1.0556,1.0556,1.0329,1.048,849130,0
1980-08-22,1.048,1.0632,1.048,1.0632,155607,0
1980-08-25,1.0632,1.0632,1.048,1.048,142178,0
1980-08-26,1.048,1.0556,1.0408,1.048,153632,0
1980-08-27,1.0556,1.071,1.0556,1.071,634283,0
1980-08-28,1.071,1.071,1.0556,1.0556,155216,0
1980-08-29,1.0556,1.071,1.0556,1.0632,140995,0
1980-09-02,1.0632,1.071,1.0556,1.071,304109,0
1980-09-03,1.071,1.1014,1.071,1.0863,259479,0
1980-09-04,1.0863,1.1242,1.0863,1.109,508688,0
1980-09-05,1.109,1.109,1.094,1.1014,79777,0
1980-09-08,1.1014,1.1014,1.071,1.071,149684,0
1980-09-09,1.071,1.1014,1.071,1.094,116112,0
1980-09-10,1.094,1.1014,1.0863,1.094,651264,0
1980-09-11,1.094,1.094,1.0787,1.0863,433646,0
1980-09-12,1.0863,1.0863,1.0632,1.0632,219197,0
1980-09-15,1.0632,1.0632,1.0556,1.0556,133883,0
1980-09-16,1.0556,1.071,1.0556,1.0556,512242,0
1980-09-17,1.0556,1.0787,1.0556,1.071,668248,0
1980-09-18,1.0787,1.1014,1.0787,1.0863,325829,0
1980-09-19,1.0863,1.0863,1.0863,1.0863,119665,0
1980-09-22,1.0863,1.0863,1.071,1.071,226303,0
1980-09-23,1.071,1.071,1.0556,1.0556,154027,0
1980-09-24,1.0556,1.0556,1.048,1.0556,104658,0
1980-09-25,1.0556,1.0632,1.048,1.0556,165088,0
1980-09-26,1.0556,1.0556,1.0329,1.0408,160349,0
1980-09-29,1.0408,1.0408,1.0329,1.0329,100319,0
1980-09-30,1.0329,1.048,1.0329,1.0408,51343,0
1980-10-01,1.0408,1.048,1.0329,1.0408,117693,0
1980-10-02,1.0408,1.0408,1.0329,1.0329,1182857,0
1980-10-03,1.0329,1.0329,1.0329,1.0329,524882,0
1980-10-06,1.0329,1.0556,1.0178,1.0329,2640202,0
1980-10-07,1.0408,1.0556,1.0408,1.048,689965,0
1980-10-08,1.048,1.048,1.0408,1.0408,697471,0
1980-10-09,1.0408,1.0556,1.0408,1.0556,613744,0
1980-10-10,1.0556,1.071,1.048,1.0556,515009,0
1980-10-13,1.0556,1.0787,1.0556,1.0556,121641,0
1980-10-14,1.0556,1.071,1.048,1.0556,655212,0
1980-10-15,1.0556,1.071,1.0556,1.0632,216430,0
1980-10-16,1.0632,1.071,1.0632,1.0632,448656,0
1980-10-17,1.0632,1.071,1.0556,1.0556,318323,0
1980-10-20,1.0556,1.071,1.0556,1.071,90838,0
1980-10-21,1.071,1.071,1.0556,1.0632,271324,0
1980-10-22,1.0632,1.0632,1.048,1.0556,357426,0
1980-10-23,1.0556,1.0787,1.048,1.0556,148497,0
1980-10-24,1.0556,1.0556,1.048,1.0556,202604,0
1980-10-27,1.0556,1.0556,1.0408,1.048,179699,0
1980-10-28,1.048,1.0556,1.0408,1.048,412324,0
1980-10-29,1.048,1.0556,1.0408,1.048,174172,0
1980-10-30,1.048,1.048,1.0408,1.048,449449,0
1980-10-31,1.048,1.0556,1.048,1.0556,211297,0
1980-11-03,1.0556,1.071,1.048,1.048,138229,0
1980-11-05,1.048,1.0863,1.048,1.0556,290283,0
1980-11-06,1.0556,1.0556,1.0329,1.0408,258689,0
1980-11-07,1.0408,1.0408,1.0103,1.0178,579384,0
1980-11-10,1.0178,1.0556,1.0178,1.0329,278044,0
1980-11-11,1.0329,1.0408,1.0253,1.0329,633492,0
1980-11-12,1.0408,1.0556,1.0408,1.048,514217,0
1980-11-13,1.048,1.0632,1.048,1.0632,376385,0
1980-11-14,1.0632,1.0787,1.0556,1.071,791466,0
1980-11-17,1.071,1.0863,1.0632,1.071,128353,0
1980-11-18,1.0787,1.0863,1.0787,1.0787,282781,0
1980-11-19,1.0787,1.0787,1.0787,1.0787,253159,0
1980-11-20,1.0787,1.0787,1.071,1.0787,251185,0
1980-11-21,1.0787,1.0787,1.0632,1.071,187206,0
1980-11-24,1.071,1.071,1.0556,1.0556,244076,0
1980-11-25,1.0556,1.071,1.048,1.0632,487755,0
1980-11-26,1.0632,1.0632,1.048,1.048,262638,0
1980-11-28,1.048,1.0632,1.048,1.048,86886,0
1980-12-01,1.048,1.0632,1.0329,1.048,183254,0
1980-12-02,1.048,1.048,1.0408,1.048,163903,0
1980-12-03,1.048,1.048,1.0408,1.048,97550,0
1980-12-04,1.048,1.048,1.0408,1.048,128353,0
1980-12-05,1.048,1.048,1.0329,1.0329,335306,0
1980-12-08,1.0329,1.0408,1.0329,1.0408,140600,0
1980-12-09,1.0408,1.048,1.0329,1.048,159558,0
1980-12-10,1.048,1.048,1.0329,1.0329,140995,0
1980-12-11,1.0329,1.0408,1.0253,1.0329,146524,0
1980-12-12,1.0329,1.048,1.0329,1.048,250788,0
1980-12-15,1.048,1.0632,1.0408,1.048,959320,0
1980-12-16,1.048,1.0632,1.048,1.0632,689573,0
1980-12-17,1.0632,1.0632,1.048,1.0556,193916,0
1980-12-18,1.0556,1.094,1.0556,1.094,634676,0
1980-12-19,1.094,1.1394,1.094,1.1319,586097,0
1980-12-22,1.1319,1.1622,1.1319,1.1622,380333,0
1980-12-23,1.17,1.185,1.17,1.1774,823855,0
1980-12-24,1.17,1.17,1.1547,1.17,231043,0
1980-12-26,1.17,1.17,1.1547,1.1547,50156,0
1980-12-29,1.1547,1.1622,1.1394,1.1394,123221,0
1980-12-30,1.1394,1.1394,1.1319,1.1394,92019,0
1980-12-31,1.1394,1.1471,1.1319,1.1471,91628,0
1981-01-02,1.1394,1.1394,1.1242,1.1319,242894,0
1981-01-05,1.1319,1.1547,1.1242,1.1547,174172,0
1981-01-06,1.1547,1.1547,1.1394,1.1547,548971,0
1981-01-07,1.1547,1.1547,1.1394,1.1547,240129,0
1981-01-08,1.1547,1.185,1.1394,1.17,353477,0
1981-01-09,1.17,1.1774,1.1394,1.1547,266589,0
1981-01-12,1.1547,1.1774,1.1547,1.1547,223932,0
1981-01-13,1.1547,1.1547,1.1319,1.1471,231439,0
1981-01-14,1.1471,1.1547,1.1394,1.1547,96763,0
1981-01-15,1.1547,1.1547,1.1394,1.1394,203001,0
1981-01-16,1.1394,1.1547,1.1394,1.1547,567140,0
1981-01-19,1.1547,1.1547,1.1394,1.1471,107818,0
1981-01-20,1.1471,1.1622,1.1471,1.1622,288309,0
1981-01-21,1.1622,1.1622,1.1547,1.1547,104267,0
1981-01-22,1.1547,1.1547,1.1319,1.1394,511059,0
1981-01-23,1.1394,1.1394,1.1242,1.1394,135067,0
1981-01-26,1.1394,1.1394,1.1242,1.1319,191947,0
1981-01-27,1.1319,1.1394,1.1242,1.1319,116902,0
1981-01-28,1.1319,1.1319,1.109,1.1242,102292,0
1981-01-29,1.1242,1.1242,1.1166,1.1242,50949,0
1981-01-30,1.1242,1.1394,1.1166,1.1394,225908,0
1981-02-02,1.1394,1.1394,1.1242,1.1394,139023,0
1981-02-03,1.1394,1.1394,1.1319,1.1319,89258,0
1981-02-04,1.1319,1.1394,1.1242,1.1242,222749,0
1981-02-05,1.1242,1.1319,1.109,1.1242,275673,0
1981-02-06,1.1242,1.1394,1.1166,1.1242,112166,0
1981-02-09,1.1394,1.1394,1.1166,1.1242,242499,0
1981-02-10,1.109,1.109,1.0632,1.0787,228282,0
1981-02-11,1.0787,1.1014,1.0787,1.094,348343,0
1981-02-12,1.094,1.1014,1.0787,1.0863,98340,0
1981-02-13,1.0863,1.0863,1.0787,1.0787,97550,0
1981-02-17,1.0787,1.0787,1.0632,1.071,240129,0
1981-02-18,1.071,1.071,1.0556,1.0556,125196,0
1981-02-19,1.0556,1.0632,1.048,1.0556,605450,0
1981-02-20,1.0556,1.0632,1.0408,1.0556,261451,0
1981-02-23,1.0556,1.0632,1.0408,1.0556,230645,0
1981-02-24,1.0556,1.071,1.0556,1.0556,78989,0
1981-02-25,1.0556,1.0632,1.048,1.0556,125985,0
1981-02-26,1.0556,1.0556,1.0329,1.0408,89651,0
1981-02-27,1.0408,1.0556,1.0408,1.0556,94787,0
1981-03-02,1.0556,1.071,1.048,1.0556,144547,0
1981-03-03,1.0556,1.071,1.0556,1.071,61609,0
1981-03-04,1.0556,1.0556,1.0329,1.0408,238545,0
1981-03-05,1.0408,1.048,1.0329,1.0408,602686,0
1981-03-06,1.0408,1.048,1.0408,1.0408,883095,0
1981-03-09,1.0408,1.048,1.0408,1.048,350315,0
1981-03-10,1.048,1.0556,1.0408,1.0408,568324,0
1981-03-11,1.048,1.0556,1.048,1.048,683254,0
1981-03-12,1.048,1.071,1.048,1.071,969195,0
1981-03-13,1.0787,1.094,1.0787,1.0863,1239729,0
1981-03-16,1.0863,1.094,1.0787,1.094,266589,0
1981-03-17,1.094,1.094,1.0863,1.0863,308846,0
1981-03-18,1.0863,1.094,1.0787,1.094,1120455,0
1981-03-19,1.1014,1.109,1.1014,1.109,969981,0
1981-03-20,1.109,1.1394,1.109,1.1242,610979,0
1981-03-23,1.1242,1.1242,1.1166,1.1242,1187597,0
1981-03-24,1.1166,1.1166,1.1014,1.109,259874,0
1981-03-25,1.109,1.109,1.094,1.1014,166275,0
1981-03-26,1.1014,1.1014,1.094,1.1014,170222,0
1981-03-27,1.1014,1.109,1.094,1.094,118881,0
1981-03-30,1.094,1.109,1.0863,1.094,515009,0
1981-03-31,1.094,1.094,1.0787,1.0787,372431,0
1981-04-01,1.0787,1.1014,1.0787,1.094,203793,0
1981-04-02,1.094,1.109,1.094,1.1014,166664,0
1981-04-03,1.1014,1.1014,1.094,1.094,214848,0
1981-04-06,1.094,1.094,1.0787,1.0787,324250,0
1981-04-07,1.0787,1.0863,1.0787,1.0863,132306,0
1981-04-08,1.0863,1.0863,1.0787,1.0787,238942,0
1981-04-09,1.0787,1.0863,1.0787,1.0787,217612,0
1981-04-10,1.0787,1.0787,1.071,1.0787,632308,0
1981-04-13,1.0787,1.0787,1.0556,1.0632,425752,0
1981-04-14,1.0632,1.094,1.0632,1.094,235780,0
1981-04-15,1.094,1.094,1.0787,1.094,170612,0
1981-04-16,1.094,1.1166,1.094,1.1166,1006711,0
1981-04-20,1.1166,1.1471,1.109,1.1394,206557,0
1981-04-21,1.1394,1.1471,1.1242,1.1319,186022,0
1981-04-22,1.1242,1.1242,1.109,1.1166,645343,0
1981-04-23,1.1166,1.1319,1.1166,1.1319,266192,0
1981-04-24,1.1319,1.1394,1.1319,1.1394,682069,0
1981-04-27,1.1394,1.1547,1.1319,1.1471,441152,0
1981-04-28,1.1471,1.1547,1.1394,1.1394,539890,0
1981-04-29,1.1319,1.1319,1.1242,1.1242,413111,0
1981-04-30,1.1242,1.1394,1.1242,1.1394,338863,0
1981-05-01,1.1394,1.1394,1.1242,1.1394,162324,0
1981-05-04,1.1319,1.1319,1.109,1.1242,678121,0
1981-05-05,1.1242,1.1242,1.109,1.109,334517,0
1981-05-06,1.109,1.1394,1.109,1.1319,620852,0
1981-05-07,1.1319,1.1394,1.1319,1.1394,1509082,0
1981-05-08,1.1394,1.1394,1.1319,1.1394,458923,0
1981-05-11,1.1394,1.1394,1.1319,1.1394,164299,0
1981-05-12,1.1394,1.1547,1.1319,1.1547,206557,0
1981-05-13,1.1547,1.17,1.1547,1.1547,319116,0
1981-05-14,1.1547,1.17,1.1547,1.1622,190760,0
1981-05-15,1.1622,1.1774,1.1622,1.1622,192735,0
1981-05-18,1.17,1.185,1.17,1.1774,398498,0
1981-05-19,1.1774,1.1774,1.1547,1.1547,261848,0
1981-05-20,1.1547,1.1622,1.1547,1.1547,258292,0
1981-05-21,1.1547,1.1622,1.1394,1.1471,377568,0
1981-05-22,1.1471,1.1547,1.1394,1.1471,141390,0
1981-05-26,1.1471,1.17,1.1471,1.1471,301735,0
1981-05-27,1.1547,1.1622,1.1547,1.1547,236968,0
1981-05-28,1.1547,1.1622,1.1547,1.1547,357817,0
1981-05-29,1.1622,1.17,1.1622,1.17,220382,0
1981-06-01,1.17,1.1774,1.1622,1.17,565955,0
1981-06-02,1.17,1.17,1.1547,1.1622,102292,0
1981-06-03,1.1622,1.1622,1.1547,1.1547,345181,0
1981-06-04,1.1547,1.17,1.1547,1.17,447470,0
1981-06-05,1.17,1.17,1.1622,1.1622,341232,0
1981-06-08,1.17,1.185,1.17,1.1774,327015,0
1981-06-09,1.1774,1.1925,1.1774,1.185,238942,0
1981-06-10,1.185,1.2079,1.1774,1.2079,726301,0
1981-06-11,1.2079,1.2079,1.2004,1.2079,1003554,0
1981-06-12,1.2079,1.2079,1.185,1.1925,479854,0
1981-06-15,1.2608,1.2608,1.2004,1.2534,1008953,0
1981-06-16,1.2534,1.2685,1.2458,1.2534,855186,0
1981-06-17,1.2534,1.2608,1.2382,1.2534,216692,0
1981-06-18,1.2534,1.2608,1.2304,1.2304,405476,0
1981-06-19,1.2304,1.2382,1.2227,1.2304,581884,0
1981-06-22,1.2304,1.2382,1.2227,1.2304,110319,0
1981-06-23,1.2304,1.2534,1.2004,1.2534,892837,0
1981-06-24,1.2534,1.2763,1.2534,1.2608,398367,0
1981-06-25,1.2608,1.2608,1.2458,1.2458,426801,0
1981-06-26,1.2458,1.2534,1.2304,1.2304,226959,0
1981-06-29,1.2304,1.2458,1.2304,1.2382,84780,0
1981-06-30,1.2382,1.2382,1.2079,1.2079,145867,0
1981-07-01,1.2079,1.2152,1.1925,1.2152,370197,0
1981-07-02,1.2152,1.2152,1.2079,1.2152,77671,0
1981-07-06,1.2152,1.2227,1.1471,1.2079,289626,0
1981-07-07,1.2079,1.2152,1.2004,1.2004,317271,0
1981-07-08,1.2152,1.2382,1.2152,1.2227,454188,0
1981-07-09,1.2227,1.2304,1.2152,1.2152,299632,0
1981-07-10,1.2152,1.2382,1.2152,1.2227,800686,0
1981-07-13,1.2227,1.2227,1.2152,1.2227,129276,0
1981-07-14,1.2227,1.2227,1.2079,1.2227,112954,0
1981-07-15,1.2227,1.2304,1.2152,1.2227,125327,0
1981-07-16,1.2227,1.2382,1.2004,1.2227,174304,0
1981-07-17,1.2304,1.2534,1.2304,1.2382,498157,0
1981-07-20,1.2382,1.2458,1.2304,1.2304,96103,0
1981-07-21,1.2304,1.2458,1.2304,1.2304,157451,0
1981-07-22,1.2304,1.2458,1.2079,1.2152,286466,0
1981-07-23,1.2152,1.2152,1.2079,1.2152,219327,0
1981-07-24,1.2152,1.2304,1.2152,1.2304,65562,0
1981-07-27,1.2304,1.2685,1.2304,1.2608,515533,0
1981-07-28,1.2608,1.2839,1.2534,1.2763,165350,0
1981-07-29,1.2763,1.299,1.2685,1.2916,958661,0
1981-07-30,1.2916,1.3139,1.2916,1.299,921014,0
1981-07-31,1.299,1.3443,1.2916,1.3443,2071614,0
1981-08-03,1.3443,1.3443,1.3139,1.3291,590574,0
1981-08-04,1.3139,1.3139,1.299,1.3139,581884,0
1981-08-05,1.3139,1.3369,1.3139,1.3369,224854,0
1981-08-06,1.3443,1.3749,1.3443,1.3598,445760,0
1981-08-07,1.3598,1.3673,1.3519,1.3598,141390,0
1981-08-10,1.3598,1.3598,1.3065,1.3291,342546,0
1981-08-11,1.3291,1.3825,1.3217,1.3673,507638,0
1981-08-12,1.3673,1.3976,1.3598,1.3598,593467,0
1981-08-13,1.3598,1.3598,1.3443,1.3598,232231,0
1981-08-14,1.3598,1.3598,1.3291,1.3291,266454,0
1981-08-17,1.3291,1.3443,1.299,1.3065,119800,0
1981-08-18,1.3065,1.3139,1.2916,1.3065,884940,0
1981-08-19,1.3065,1.3217,1.2916,1.2916,95838,0
1981-08-20,1.2916,1.299,1.2685,1.2839,256186,0
1981-08-21,1.2839,1.2839,1.2458,1.2534,803316,0
1981-08-24,1.2534,1.2534,1.2304,1.2382,198790,0
1981-08-25,1.2382,1.2458,1.2152,1.2152,192468,0
1981-08-26,1.2152,1.2458,1.2152,1.2304,342812,0
1981-08-27,1.2304,1.2685,1.2304,1.2608,435493,0
1981-08-28,1.2685,1.299,1.2685,1.299,169301,0
1981-08-31,1.299,1.3291,1.2916,1.299,161136,0
1981-09-01,1.299,1.299,1.2839,1.2839,531330,0
1981-09-02,1.2839,1.2916,1.2685,1.2763,167719,0
1981-09-03,1.2763,1.2839,1.2608,1.2608,191682,0
1981-09-04,1.2608,1.2608,1.2304,1.2458,188520,0
1981-09-08,1.2382,1.2382,1.2004,1.2152,287256,0
1981-09-09,1.2152,1.2458,1.2152,1.2304,159823,0
1981-09-10,1.2304,1.2534,1.2304,1.2382,65827,0
1981-09-11,1.2382,1.2534,1.2304,1.2458,69774,0
1981-09-14,1.2304,1.2304,1.2152,1.2304,119273,0
1981-09-15,1.2304,1.2458,1.2227,1.2227,116902,0
1981-09-16,1.2227,1.2458,1.2152,1.2458,81094,0
1981-09-17,1.2458,1.2534,1.2227,1.2227,130857,0
1981-09-18,1.2227,1.2458,1.2152,1.2458,117165,0
1981-09-21,1.2458,1.2916,1.2304,1.2839,648498,0
1981-09-22,1.2839,1.299,1.2763,1.2916,134806,0
1981-09-23,1.2916,1.2916,1.2608,1.2685,108476,0
1981-09-24,1.2685,1.2916,1.2685,1.2839,308846,0
1981-09-25,1.2839,1.2839,1.2304,1.2382,108741,0
1981-09-28,1.2152,1.2152,1.17,1.2004,118223,0
1981-09-29,1.2004,1.2227,1.2004,1.2227,139545,0
1981-09-30,1.2152,1.2152,1.185,1.1925,159823,0
1981-10-01,1.1925,1.2152,1.17,1.1925,43706,0
1981-10-02,1.1925,1.2304,1.1925,1.2227,235387,0
1981-10-05,1.2227,1.2382,1.2227,1.2227,92156,0
1981-10-06,1.2227,1.2304,1.2004,1.2227,91628,0
1981-10-07,1.2227,1.2304,1.2004,1.2004,541339,0
1981-10-08,1.2004,1.2227,1.2004,1.2004,62138,0
1981-10-09,1.2004,1.2227,1.2004,1.2004,156661,0
1981-10-12,1.2004,1.2227,1.2004,1.2004,185095,0
1981-10-13,1.2004,1.2152,1.2004,1.2004,158505,0
1981-10-14,1.2004,1.2304,1.2004,1.2152,51868,0
1981-10-15,1.2152,1.2227,1.2152,1.2227,42655,0
1981-10-16,1.2227,1.2304,1.2152,1.2304,58190,0
1981-10-19,1.2304,1.2304,1.2152,1.2227,80571,0
1981-10-20,1.2227,1.2304,1.2152,1.2304,106895,0
1981-10-21,1.2304,1.2304,1.2227,1.2227,70826,0
1981-10-22,1.2227,1.2304,1.2152,1.2227,79777,0
1981-10-23,1.2227,1.2382,1.2227,1.2304,695629,0
1981-10-26,1.2304,1.2382,1.2304,1.2304,579250,0
1981-10-27,1.2304,1.2382,1.2304,1.2304,398367,0
1981-10-28,1.2382,1.2608,1.2382,1.2534,227754,0
1981-10-29,1.2534,1.2534,1.2458,1.2534,435493,0
1981-10-30,1.2534,1.2916,1.2458,1.2916,499997,0
1981-11-02,1.2916,1.3065,1.2763,1.2763,142970,0
1981-11-03,1.2763,1.2839,1.2608,1.2685,83726,0
1981-11-04,1.2685,1.2763,1.2608,1.2763,127433,0
1981-11-05,1.2763,1.2916,1.2685,1.2839,294888,0
1981-11-06,1.2763,1.2763,1.2608,1.2763,253290,0
1981-11-09,1.3065,1.3065,1.2608,1.299,790153,0
1981-11-10,1.299,1.3139,1.2916,1.3065,683254,0
1981-11-11,1.3065,1.3065,1.2685,1.2839,1049498,0
1981-11-12,1.2839,1.3065,1.2839,1.299,1411006,0
1981-11-13,1.299,1.3139,1.2916,1.299,631382,0
1981-11-16,1.299,1.3065,1.2839,1.2916,349129,0
1981-11-17,1.2916,1.2916,1.2839,1.2916,227754,0
1981-11-18,1.2916,1.3139,1.2839,1.3065,834123,0
1981-11-19,1.3065,1.3139,1.2916,1.3139,160612,0
1981-11-20,1.3139,1.3139,1.2916,1.299,656662,0
1981-11-23,1.299,1.299,1.2763,1.2763,221695,0
1981-11-24,1.2763,1.2839,1.2685,1.2839,536861,0
1981-11-25,1.2839,1.2839,1.2608,1.2685,122960,0
1981-11-27,1.2685,1.2839,1.2685,1.2763,445235,0
1981-11-30,1.2763,1.2763,1.2534,1.2763,155084,0
1981-12-01,1.2685,1.2685,1.2458,1.2685,744603,0
1981-12-02,1.2608,1.2608,1.2382,1.2458,289099,0
1981-12-03,1.2458,1.2534,1.2227,1.2382,484993,0
1981-12-04,1.2382,1.2534,1.2382,1.2458,848606,0
1981-12-07,1.2458,1.2534,1.2382,1.2458,420222,0
1981-12-08,1.2458,1.2458,1.2227,1.2382,87941,0
1981-12-09,1.2382,1.2458,1.2382,1.2458,852291,0
1981-12-10,1.2458,1.2458,1.2227,1.2382,442340,0
1981-12-11,1.2382,1.2382,1.2079,1.2152,409689,0
1981-12-14,1.2079,1.2079,1.1925,1.2004,333071,0
1981-12-15,1.1925,1.1925,1.1774,1.1925,184310,0
1981-12-16,1.1925,1.2004,1.1774,1.185,647182,0
1981-12-17,1.185,1.185,1.1622,1.17,325434,0
1981-12-18,1.17,1.185,1.1622,1.17,1631120,0
1981-12-21,1.17,1.1925,1.17,1.1925,481307,0
1981-12-22,1.1925,1.2079,1.1925,1.2079,298047,0
1981-12-23,1.2079,1.2079,1.1925,1.2079,373617,0
1981-12-24,1.2079,1.2079,1.1925,1.2079,35546,0
1981-12-28,1.2079,1.2079,1.1925,1.2079,48447,0
1981-12-29,1.2079,1.2079,1.185,1.2004,72142,0
1981-12-30,1.2004,1.2004,1.185,1.1925,135334,0
1981-12-31,1.1925,1.2004,1.185,1.2004,436808,0
1982-01-04,1.2004,1.2382,1.2004,1.2382,405212,0
1982-01-05,1.2382,1.2382,1.2079,1.2152,249077,0
1982-01-06,1.2152,1.2227,1.2004,1.2227,163771,0
1982-01-07,1.2227,1.2227,1.2079,1.2152,101106,0
1982-01-08,1.2152,1.2227,1.2079,1.2227,191154,0
1982-01-11,1.2227,1.2227,1.1925,1.2004,474983,0
1982-01-12,1.2004,1.2004,1.1774,1.1774,202737,0
1982-01-13,1.1774,1.185,1.1774,1.1774,90838,0
1982-01-14,1.1774,1.185,1.17,1.1774,119273,0
1982-01-15,1.1774,1.1925,1.1774,1.1925,167458,0
1982-01-18,1.1925,1.2004,1.1774,1.185,152974,0
1982-01-19,1.185,1.2004,1.1774,1.1925,209849,0
1982-01-20,1.1925,1.2004,1.1925,1.2004,115062,0
1982-01-21,1.2004,1.2152,1.1925,1.2079,371773,0
1982-01-22,1.2079,1.2152,1.2004,1.2079,147449,0
1982-01-25,1.2079,1.2079,1.2004,1.2004,68195,0
1982-01-26,1.2004,1.2227,1.2004,1.2079,219588,0
1982-01-27,1.2079,1.2382,1.2004,1.2227,638230,0
1982-01-28,1.2227,1.2534,1.2227,1.2534,313320,0
1982-01-29,1.2534,1.2608,1.2382,1.2458,199578,0
1982-02-01,1.2382,1.2382,1.2152,1.2152,373879,0
1982-02-02,1.2152,1.2382,1.2152,1.2227,246970,0
1982-02-03,1.2227,1.2608,1.2152,1.2534,369404,0
1982-02-04,1.2534,1.2534,1.2227,1.2458,334121,0
1982-02-05,1.2458,1.2608,1.2458,1.2534,224854,0
1982-02-08,1.2534,1.2534,1.2382,1.2534,327015,0
1982-02-09,1.2534,1.2685,1.2458,1.2534,579515,0
1982-02-10,1.2534,1.2685,1.2458,1.2608,98998,0
1982-02-11,1.2608,1.2685,1.2534,1.2685,441021,0
1982-02-12,1.2685,1.2763,1.2608,1.2685,247235,0
1982-02-16,1.2685,1.2685,1.2608,1.2685,97154,0
1982-02-17,1.2685,1.2685,1.2534,1.2608,222222,0
1982-02-18,1.2608,1.2608,1.2458,1.2458,85836,0
1982-02-19,1.2458,1.2608,1.2458,1.2534,130594,0
1982-02-22,1.2534,1.2685,1.2534,1.2534,322534,0
1982-02-23,1.2534,1.2685,1.2458,1.2685,426278,0
1982-02-24,1.2685,1.2763,1.2608,1.2685,412586,0
1982-02-25,1.2916,1.299,1.2916,1.2916,1169559,0
1982-02-26,1.2916,1.2916,1.2763,1.2763,181937,0
1982-03-01,1.2763,1.2916,1.2685,1.2763,293577,0
1982-03-02,1.2763,1.3065,1.2763,1.3065,340968,0
1982-03-03,1.299,1.299,1.2763,1.2916,472617,0
1982-03-04,1.2916,1.299,1.2608,1.2608,121118,0
1982-03-05,1.2608,1.299,1.2608,1.2916,563981,0
1982-03-08,1.2916,1.3065,1.2304,1.2763,576618,0
1982-03-09,1.2916,1.3065,1.2916,1.299,371773,0
1982-03-10,1.299,1.3065,1.299,1.3065,100319,0
1982-03-11,1.3065,1.3139,1.299,1.299,79515,0
1982-03-12,1.299,1.3065,1.2916,1.299,361771,0
1982-03-15,1.299,1.299,1.2763,1.2916,153499,0
1982-03-16,1.2916,1.299,1.2608,1.2608,548712,0
1982-03-17,1.2685,1.2916,1.2685,1.2763,186676,0
1982-03-18,1.2763,1.2916,1.2685,1.2916,169036,0
1982-03-19,1.2916,1.2916,1.2685,1.2763,69245,0
1982-03-22,1.2763,1.2916,1.2763,1.2763,426012,0
1982-03-23,1.2763,1.299,1.2763,1.299,235125,0
1982-03-24,1.299,1.3139,1.2916,1.2916,406003,0
1982-03-25,1.2916,1.299,1.2916,1.2916,193786,0
1982-03-26,1.2916,1.3065,1.2534,1.299,79777,0
1982-03-29,1.299,1.299,1.2763,1.2763,83726,0
1982-03-30,1.2763,1.299,1.2763,1.2916,105320,0
1982-03-31,1.2916,1.299,1.2916,1.299,219588,0
1982-04-01,1.299,1.3065,1.2916,1.299,83726,0
1982-04-02,1.299,1.3065,1.2916,1.299,79250,0
1982-04-05,1.299,1.3065,1.2916,1.2916,271719,0
1982-04-06,1.2916,1.299,1.2916,1.2916,229331,0
1982-04-07,1.2916,1.299,1.2916,1.2916,103208,0
1982-04-08,1.2916,1.3217,1.2916,1.3139,12171656,0
1982-04-12,1.3139,1.3217,1.3065,1.3139,505006,0
1982-04-13,1.3139,1.3139,1.299,1.299,251448,0
1982-04-14,1.299,1.3065,1.2916,1.3065,337812,0
1982-04-15,1.3065,1.3139,1.299,1.299,545813,0
1982-04-16,1.299,1.3139,1.299,1.3139,941550,0
1982-04-19,1.3139,1.3217,1.3065,1.3139,758819,0
1982-04-20,1.3139,1.3369,1.3139,1.3369,314375,0
1982-04-21,1.3369,1.3369,1.3217,1.3217,247499,0
1982-04-22,1.3217,1.3369,1.3217,1.3291,302000,0
1982-04-23,1.3291,1.3443,1.3291,1.3369,2021324,0
1982-04-26,1.3369,1.3443,1.3217,1.3443,829911,0
1982-04-27,1.3369,1.3369,1.3217,1.3291,471037,0
1982-04-28,1.3291,1.3369,1.3217,1.3217,437335,0
1982-04-29,1.3217,1.3291,1.3139,1.3217,452079,0
1982-04-30,1.3217,1.3291,1.3217,1.3291,182727,0
1982-05-03,1.3291,1.3369,1.3217,1.3291,133229,0
1982-05-04,1.3291,1.3443,1.3217,1.3369,296209,0
1982-05-05,1.3369,1.3443,1.3369,1.3443,1715638,0
1982-05-06,1.3443,1.3749,1.3443,1.3749,1440230,0
1982-05-07,1.3749,1.3749,1.3673,1.3749,422324,0
1982-05-10,1.3749,1.3749,1.3598,1.3598,789625,0
1982-05-11,1.3519,1.3519,1.3369,1.3519,1120061,0
1982-05-12,1.3519,1.3519,1.3369,1.3443,542919,0
1982-05-13,1.3443,1.3443,1.3217,1.3443,404418,0
1982-05-14,1.3443,1.3443,1.3217,1.3369,668248,0
1982-05-17,1.3369,1.3369,1.3217,1.3369,2138491,0
1982-05-18,1.3369,1.3369,1.3139,1.3139,518957,0
1982-05-19,1.3139,1.3217,1.3139,1.3217,710112,0
1982-05-20,1.3217,1.3443,1.3139,1.3443,334121,0
1982-05-21,1.3443,1.3598,1.3443,1.3598,87676,0
1982-05-24,1.3598,1.3598,1.3443,1.3519,1141390,0
1982-05-25,1.3443,1.3443,1.3369,1.3443,407847,0
1982-05-26,1.3369,1.3369,1.3217,1.3369,219852,0
1982-05-27,1.3369,1.3369,1.3217,1.3217,446022,0
1982-05-28,1.3217,1.3369,1.3217,1.3369,200632,0
1982-06-01,1.3369,1.3369,1.3217,1.3369,1141390,0
1982-06-02,1.3369,1.3443,1.3217,1.3443,66876,0
1982-06-03,1.3443,1.3519,1.3369,1.3519,67670,0
1982-06-04,1.3519,1.3598,1.3443,1.3519,562665,0
1982-06-07,1.3519,1.3519,1.3217,1.3217,264616,0
1982-06-08,1.3217,1.3369,1.3139,1.3217,125592,0
1982-06-09,1.3217,1.3369,1.3139,1.3217,131913,0
1982-06-10,1.3217,1.3217,1.3065,1.3217,89258,0
1982-06-11,1.3217,1.3443,1.3217,1.3369,179830,0
1982-06-14,1.3369,1.3369,1.3065,1.3217,179042,0
1982-06-15,1.3217,1.3217,1.3065,1.3139,69511,0
1982-06-16,1.3139,1.3217,1.299,1.299,312531,0
1982-06-17,1.299,1.299,1.2685,1.2685,386782,0
1982-06-18,1.2685,1.2839,1.2608,1.2839,954450,0
1982-06-21,1.2839,1.299,1.2685,1.2839,328859,0
1982-06-22,1.2839,1.2916,1.2685,1.2839,247763,0
1982-06-23,1.2839,1.2916,1.2685,1.2685,65562,0
1982-06-24,1.2685,1.2916,1.2685,1.2839,903632,0
1982-06-25,1.2839,1.2839,1.2685,1.2685,79777,0
1982-06-28,1.2685,1.2916,1.2685,1.2685,330702,0
1982-06-29,1.2839,1.299,1.2839,1.2839,536861,0
1982-06-30,1.2839,1.299,1.2839,1.299,873615,0
1982-07-01,1.2916,1.2916,1.2685,1.2916,200365,0
1982-07-02,1.2916,1.2916,1.2839,1.2916,155346,0
1982-07-06,1.2916,1.2916,1.2685,1.2685,178253,0
1982-07-07,1.2685,1.2916,1.2685,1.2839,546605,0
1982-07-08,1.2839,1.2916,1.2685,1.2685,254876,0
1982-07-09,1.2685,1.3065,1.2685,1.299,286466,0
1982-07-12,1.299,1.3369,1.299,1.3369,878621,0
1982-07-13,1.3369,1.3369,1.3065,1.3139,164299,0
1982-07-14,1.3139,1.3139,1.2916,1.3065,105581,0
1982-07-15,1.3065,1.3065,1.2916,1.299,433384,0
1982-07-16,1.299,1.3139,1.2916,1.3139,218010,0
1982-07-19,1.3139,1.3217,1.299,1.3065,116112,0
1982-07-20,1.3065,1.3065,1.2916,1.3065,192735,0
1982-07-21,1.3065,1.3139,1.299,1.299,353605,0
1982-07-22,1.299,1.3065,1.2916,1.299,123486,0
1982-07-23,1.299,1.3065,1.2916,1.299,120853,0
1982-07-26,1.299,1.3065,1.299,1.299,50554,0
1982-07-27,1.299,1.3065,1.2916,1.2916,409952,0
1982-07-28,1.2916,1.299,1.2608,1.2685,381515,0
1982-07-29,1.2685,1.2685,1.2608,1.2685,158505,0
1982-07-30,1.2685,1.2839,1.2608,1.2685,213007,0
1982-08-02,1.2685,1.2916,1.2685,1.2839,568456,0
1982-08-03,1.2839,1.299,1.2839,1.2839,491312,0
1982-08-04,1.2839,1.299,1.2608,1.2608,300421,0
1982-08-05,1.2608,1.3139,1.2608,1.2685,239072,0
1982-08-06,1.2685,1.2685,1.2534,1.2608,662980,0
1982-08-09,1.2608,1.2685,1.2534,1.2534,619008,0
1982-08-10,1.2839,1.2839,1.2685,1.2763,241442,0
1982-08-11,1.2763,1.2839,1.2685,1.2763,464195,0
1982-08-12,1.2763,1.299,1.2763,1.2916,425487,0
1982-08-13,1.2916,1.3217,1.2916,1.3217,373093,0
1982-08-16,1.3291,1.3673,1.3291,1.3598,605581,0
1982-08-17,1.3673,1.4585,1.3673,1.4585,563718,0
1982-08-18,1.4585,1.5191,1.4356,1.4356,1062397,0
1982-08-19,1.4356,1.4585,1.4356,1.4356,926010,0
1982-08-20,1.451,1.4811,1.451,1.4736,724065,0
1982-08-23,1.4736,1.5039,1.4661,1.4736,1500260,0
1982-08-24,1.4736,1.4888,1.4661,1.4736,423381,0
1982-08-25,1.4736,1.4811,1.4585,1.4585,201949,0
1982-08-26,1.4585,1.4888,1.4281,1.4281,306741,0
1982-08-27,1.4281,1.4736,1.4205,1.4281,1250129,0
1982-08-30,1.4281,1.4356,1.4205,1.4281,416008,0
1982-08-31,1.4356,1.451,1.4356,1.451,790153,0
1982-09-01,1.451,1.451,1.4205,1.4281,530540,0
1982-09-02,1.4281,1.4356,1.4205,1.4356,580832,0
1982-09-03,1.4356,1.5039,1.4356,1.4811,593732,0
1982-09-07,1.4811,1.5039,1.4585,1.4585,629014,0
1982-09-08,1.4585,1.4736,1.4356,1.4585,313585,0
1982-09-09,1.4585,1.4661,1.451,1.4585,480252,0
1982-09-10,1.4585,1.4585,1.4281,1.4281,264352,0
1982-09-13,1.4281,1.4661,1.4281,1.451,758293,0
1982-09-14,1.451,1.4811,1.4356,1.451,606638,0
1982-09-15,1.451,1.4736,1.451,1.4736,462086,0
1982-09-16,1.4736,1.4811,1.4585,1.4585,1184571,0
1982-09-17,1.4585,1.4585,1.4281,1.4356,593205,0
1982-09-20,1.4356,1.451,1.4281,1.4281,605054,0
1982-09-21,1.4356,1.4661,1.4356,1.4661,167194,0
1982-09-22,1.4661,1.4888,1.4356,1.4356,668513,0
1982-09-23,1.4356,1.4585,1.4281,1.451,212479,0
1982-09-24,1.451,1.451,1.4281,1.4356,566879,0
1982-09-27,1.4356,1.4585,1.4281,1.451,240653,0
1982-09-28,1.451,1.4585,1.4281,1.4356,908109,0
1982-09-29,1.4356,1.4356,1.4128,1.4205,345181,0
1982-09-30,1.4128,1.4128,1.4053,1.4128,336227,0
1982-10-01,1.4128,1.4205,1.39,1.4205,230122,0
1982-10-04,1.4205,1.4356,1.4128,1.4356,165088,0
1982-10-05,1.4356,1.451,1.4281,1.4281,175881,0
1982-10-06,1.4281,1.451,1.4205,1.451,266454,0
1982-10-07,1.451,1.4811,1.451,1.4736,1047133,0
1982-10-08,1.4811,1.5116,1.4811,1.5039,698263,0
1982-10-11,1.5116,1.5497,1.5116,1.5268,1315690,0
1982-10-12,1.5268,1.5573,1.5191,1.5346,682729,0
1982-10-13,1.5346,1.5346,1.5116,1.5191,858610,0
1982-10-14,1.5191,1.5191,1.4888,1.5191,1105054,0
1982-10-15,1.5116,1.5116,1.4888,1.4888,664296,0
1982-10-18,1.4888,1.5268,1.4585,1.5191,969195,0
1982-10-19,1.5191,1.5268,1.5116,1.5191,565559,0
1982-10-20,1.5191,1.5268,1.5116,1.5116,427856,0
1982-10-21,1.5116,1.5346,1.4736,1.4736,776723,0
1982-10-22,1.4736,1.4888,1.4661,1.4661,880197,0
1982-10-25,1.4661,1.4736,1.451,1.4585,697471,0
1982-10-26,1.4585,1.4585,1.4356,1.451,745128,0
1982-10-27,1.451,1.4585,1.4281,1.451,704578,0
1982-10-28,1.451,1.4585,1.451,1.4585,319381,0
1982-10-29,1.4585,1.4661,1.451,1.4585,1175094,0
1982-11-01,1.4585,1.5191,1.4585,1.5191,1290940,0
1982-11-02,1.5191,1.5647,1.5191,1.5497,1030280,0
1982-11-03,1.5497,1.5573,1.4888,1.5268,2593997,0
1982-11-04,1.5268,1.5346,1.4661,1.4811,2385989,0
1982-11-05,1.4811,1.4811,1.451,1.4736,1756715,0
1982-11-08,1.4736,1.4811,1.451,1.4585,1417060,0
1982-11-09,1.4964,1.4964,1.4281,1.4811,876777,0
1982-11-10,1.4811,1.4888,1.4585,1.4811,750919,0
1982-11-11,1.4661,1.4661,1.451,1.4585,1737490,0
1982-11-12,1.4585,1.4661,1.4205,1.4434,1511847,0
1982-11-15,1.4281,1.4281,1.3976,1.4281,729328,0
1982-11-16,1.4281,1.4281,1.3825,1.4205,967613,0
1982-11-17,1.4205,1.4888,1.4205,1.4888,878091,0
1982-11-18,1.4888,1.5116,1.451,1.4661,1200895,0
1982-11-19,1.4661,1.4661,1.4434,1.451,1315163,0
1982-11-22,1.451,1.4661,1.4434,1.451,502367,0
1982-11-23,1.4434,1.4434,1.4053,1.4205,1647182,0
1982-11-24,1.4205,1.451,1.4128,1.4281,555294,0
1982-11-26,1.4434,1.4585,1.4434,1.451,234073,0
1982-11-29,1.451,1.4585,1.4205,1.4205,703001,0
1982-11-30,1.4205,1.4281,1.4053,1.4053,1480779,0
1982-12-01,1.4053,1.4053,1.3443,1.3976,3398628,0
1982-12-02,1.3976,1.4281,1.3976,1.4053,626117,0
1982-12-03,1.4053,1.4281,1.3976,1.3976,699050,0
1982-12-06,1.3976,1.4281,1.3825,1.4281,915218,0
1982-12-07,1.4281,1.4281,1.3976,1.3976,1925483,0
1982-12-08,1.4053,1.4205,1.4053,1.4205,1101366,0
1982-12-09,1.4205,1.4281,1.4053,1.4205,395207,0
1982-12-10,1.4205,1.4585,1.4205,1.4434,332276,0
1982-12-13,1.4434,1.4434,1.4128,1.4205,978147,0
1982-12-14,1.4281,1.451,1.4281,1.4434,1992360,0
1982-12-15,1.4434,1.4434,1.4205,1.4281,775407,0
1982-12-16,1.4281,1.4585,1.4281,1.4281,797791,0
1982-12-17,1.4281,1.4281,1.4128,1.4205,578991,0
1982-12-20,1.4205,1.4281,1.4128,1.4205,371245,0
1982-12-21,1.4205,1.4434,1.4128,1.4434,523960,0
1982-12-22,1.4434,1.4585,1.4281,1.451,410216,0
1982-12-23,1.451,1.4661,1.4434,1.4661,532913,0
1982-12-27,1.4661,1.4811,1.451,1.4661,437860,0
1982-12-28,1.4661,1.4661,1.451,1.4661,507370,0
1982-12-29,1.4661,1.4811,1.4585,1.4811,242762,0
1982-12-30,1.4811,1.5116,1.4661,1.5039,325961,0
1982-12-31,1.5039,1.5116,1.4888,1.4888,196157,0
1983-01-03,1.4888,1.5039,1.4811,1.4964,348343,0
1983-01-04,1.4964,1.5497,1.4964,1.5497,474723,0
1983-01-05,1.5497,1.5647,1.4964,1.4964,1453659,0
1983-01-06,1.4964,1.5039,1.4811,1.4888,1654820,0
1983-01-07,1.4888,1.4964,1.4811,1.4888,1299631,0
1983-01-10,1.4888,1.4964,1.4661,1.4964,1667456,0
1983-01-11,1.4964,1.5268,1.4964,1.5039,510796,0
1983-01-12,1.5039,1.5116,1.4888,1.4964,1616902,0
1983-01-13,1.4964,1.5039,1.4888,1.5039,855186,0
1983-01-14,1.5039,1.5039,1.4888,1.4888,1997630,0
1983-01-17,1.4888,1.4964,1.4888,1.4964,2025011,0
1983-01-18,1.4964,1.5423,1.4964,1.5346,1331490,0
1983-01-19,1.5346,1.5423,1.5116,1.5346,659559,0
1983-01-20,1.5346,1.5726,1.5346,1.5726,890733,0
1983-01-21,1.5726,1.5726,1.5423,1.5647,727751,0
1983-01-24,1.5497,1.5497,1.5268,1.5346,306477,0
1983-01-25,1.5423,1.5497,1.5423,1.5423,355977,0
1983-01-26,1.5423,1.5647,1.5423,1.5497,341232,0
1983-01-27,1.5423,1.5423,1.5268,1.5346,1812269,0
1983-01-28,1.5346,1.5423,1.5116,1.5423,1553973,0
1983-01-31,1.5423,1.5497,1.5268,1.5423,250397,0
1983-02-01,1.5423,1.5647,1.5346,1.5647,1332017,0
1983-02-02,1.5647,1.5647,1.5423,1.5647,765403,0
1983-02-03,1.5647,1.5647,1.5423,1.5647,505530,0
1983-02-04,1.5647,1.5647,1.5497,1.5647,209588,0
1983-02-07,1.5647,1.5801,1.5497,1.5801,687467,0
1983-02-08,1.5801,1.5801,1.5423,1.5726,1056607,0
1983-02-09,1.5726,1.5726,1.5268,1.5268,1850974,0
1983-02-10,1.5268,1.5268,1.5116,1.5191,611637,0
1983-02-11,1.5191,1.5346,1.5191,1.5268,1109793,0
1983-02-14,1.5268,1.5268,1.5191,1.5268,736438,0
1983-02-15,1.5268,1.5346,1.4736,1.4888,1747763,0
1983-02-16,1.4888,1.5116,1.4811,1.4964,1405476,0
1983-02-17,1.4964,1.5191,1.4888,1.5116,1239598,0
1983-02-18,1.5116,1.5268,1.5116,1.5191,804106,0
1983-02-22,1.5191,1.5268,1.5116,1.5191,733016,0
1983-02-23,1.5191,1.5191,1.4585,1.4964,1682198,0
1983-02-24,1.4964,1.5116,1.4736,1.4888,510534,0
1983-02-25,1.4964,1.5191,1.4964,1.5116,624276,0
1983-02-28,1.5116,1.5191,1.4964,1.5116,509218,0
1983-03-01,1.5116,1.5268,1.4736,1.5191,593205,0
1983-03-02,1.5191,1.5346,1.5191,1.5268,1808058,0
1983-03-03,1.5346,1.5876,1.5346,1.5726,1588202,0
1983-03-04,1.5726,1.5876,1.5346,1.5876,684305,0
1983-03-07,1.5876,1.595,1.5573,1.5876,278568,0
1983-03-08,1.5876,1.5876,1.5647,1.5726,285416,0
1983-03-09,1.5726,1.5726,1.5268,1.5497,1538438,0
1983-03-10,1.5497,1.5647,1.5268,1.5346,2405735,0
1983-03-11,1.5346,1.5497,1.5191,1.5346,210900,0
1983-03-14,1.5346,1.5346,1.5191,1.5346,272248,0
1983-03-15,1.5346,1.5346,1.5191,1.5346,373617,0
1983-03-16,1.5346,1.5346,1.5191,1.5346,504741,0
1983-03-17,1.5268,1.5268,1.5191,1.5191,300947,0
1983-03-18,1.5268,1.5346,1.5268,1.5346,165613,0
1983-03-21,1.5346,1.5647,1.5268,1.5647,257767,0
1983-03-22,1.5647,1.5726,1.5497,1.5647,783574,0
1983-03-23,1.5647,1.5876,1.5573,1.5726,198263,0
1983-03-24,1.5726,1.5876,1.5647,1.5726,537387,0
1983-03-25,1.5726,1.5726,1.5647,1.5726,287256,0
1983-03-28,1.5726,1.5876,1.5647,1.5876,169566,0
1983-03-29,1.5726,1.5726,1.5573,1.5647,328591,0
1983-03-30,1.5647,1.5726,1.5497,1.5573,272248,0
1983-03-31,1.5573,1.5726,1.5573,1.5647,573984,0
1983-04-04,1.5647,1.5876,1.5573,1.5876,650606,0
1983-04-05,1.5876,1.5876,1.5647,1.5876,547130,0
1983-04-06,1.5876,1.5876,1.5647,1.5876,506055,0
1983-04-07,1.5876,1.5876,1.5726,1.5876,582412,0
1983-04-08,1.5876,1.595,1.5726,1.5726,397317,0
1983-04-11,1.5726,1.5876,1.5726,1.5876,834650,0
1983-04-12,1.5876,1.595,1.5726,1.5876,524486,0
1983-04-13,1.5876,1.6025,1.5876,1.595,556871,0
1983-04-14,1.595,1.6256,1.595,1.6025,789363,0
1983-04-15,1.6025,1.6331,1.6025,1.6331,1376249,0
1983-04-18,1.6331,1.6637,1.6256,1.6637,429435,0
1983-04-19,1.6637,1.6711,1.6482,1.6637,386255,0
1983-04-20,1.6637,1.6711,1.6482,1.6711,817797,0
1983-04-21,1.6711,1.6711,1.6482,1.6637,786469,0
1983-04-22,1.6637,1.6637,1.6407,1.6482,277779,0
1983-04-25,1.6482,1.6637,1.595,1.6331,906528,0
1983-04-26,1.6331,1.6407,1.6256,1.6407,294101,0
1983-04-27,1.6407,1.6482,1.6407,1.6407,2008685,0
1983-04-28,1.6407,1.6637,1.6407,1.6482,1107162,0
1983-04-29,1.6482,1.6864,1.6482,1.6864,1550287,0
1983-05-02,1.6864,1.7014,1.6711,1.6789,614533,0
1983-05-03,1.6789,1.6864,1.6637,1.6637,925223,0
1983-05-04,1.6637,1.6789,1.6637,1.6789,1252237,0
1983-05-05,1.6789,1.709,1.6711,1.709,1064769,0
1983-05-06,1.709,1.709,1.7014,1.709,929435,0
1983-05-09,1.709,1.709,1.7014,1.7014,2000786,0
1983-05-10,1.7014,1.7014,1.6789,1.6864,1357558,0
1983-05-11,1.6864,1.6941,1.6789,1.6864,782253,0
1983-05-12,1.6864,1.7014,1.6864,1.7014,823588,0
1983-05-13,1.7014,1.7014,1.6864,1.7014,484466,0
1983-05-16,1.6941,1.6941,1.6637,1.6789,649818,0
1983-05-17,1.6789,1.6941,1.6637,1.6941,603213,0
1983-05-18,1.6941,1.6941,1.6637,1.6789,1049498,0
1983-05-19,1.6789,1.6864,1.6482,1.6789,567665,0
1983-05-20,1.6789,1.6789,1.6331,1.6558,518431,0
1983-05-23,1.6558,1.6637,1.6482,1.6637,301475,0
1983-05-24,1.6637,1.6789,1.6558,1.6789,268299,0
1983-05-25,1.6789,1.6789,1.6558,1.6637,782776,0
1983-05-26,1.6637,1.6789,1.6637,1.6789,282781,0
1983-05-27,1.6789,1.6789,1.6558,1.6789,538442,0
1983-05-31,1.6789,1.6789,1.6558,1.6558,263559,0
1983-06-01,1.6558,1.6637,1.6331,1.6482,1433123,0
1983-06-02,1.6482,1.6482,1.6256,1.6482,348867,0
1983-06-03,1.6482,1.6637,1.6331,1.6558,267509,0
1983-06-06,1.6558,1.6637,1.6482,1.6637,3977617,0
1983-06-07,1.6637,1.6789,1.6482,1.6637,349397,0
1983-06-08,1.6637,1.6637,1.6482,1.6558,284622,0
1983-06-09,1.6558,1.6789,1.6331,1.6637,667719,0
1983-06-10,1.6637,1.6789,1.6637,1.6789,374141,0
1983-06-13,1.6789,1.6864,1.6637,1.6789,237494,0
1983-06-14,1.6789,1.6941,1.6789,1.6864,1174829,0
1983-06-15,1.6864,1.6864,1.6637,1.6789,590836,0
1983-06-16,1.6789,1.6789,1.6558,1.6637,807268,0
1983-06-17,1.6637,1.6637,1.6482,1.6637,415744,0
1983-06-20,1.6637,1.6637,1.6331,1.6558,943657,0
1983-06-21,1.6482,1.6482,1.6256,1.6256,303846,0
1983-06-22,1.6256,1.6482,1.6256,1.6331,766982,0
1983-06-23,1.6331,1.6558,1.618,1.6256,591627,0
1983-06-24,1.6256,1.6482,1.618,1.6331,375460,0
1983-06-27,1.6331,1.6331,1.618,1.618,291469,0
1983-06-28,1.618,1.7014,1.618,1.6256,543970,0
1983-06-29,1.6256,1.6256,1.618,1.6256,247499,0
1983-06-30,1.6256,1.6331,1.618,1.6331,432332,0
1983-07-01,1.6331,1.6482,1.6256,1.6482,304896,0
1983-07-05,1.6482,1.6558,1.6256,1.6482,794103,0
1983-07-06,1.6482,1.6558,1.6331,1.6482,410216,0
1983-07-07,1.6482,1.6482,1.6256,1.6331,743812,0
1983-07-08,1.6331,1.6558,1.6331,1.6331,683781,0
1983-07-11,1.6482,1.6789,1.6482,1.6789,1629012,0
1983-07-12,1.6789,1.6789,1.6482,1.6558,462611,0
1983-07-13,1.6558,1.6637,1.6482,1.6637,147449,0
1983-07-14,1.6637,1.6941,1.6637,1.6864,907059,0
1983-07-15,1.6864,1.6941,1.6789,1.6789,205107,0
1983-07-18,1.6789,1.6941,1.6789,1.6789,494999,0
1983-07-19,1.6864,1.6941,1.6864,1.6941,424167,0
1983-07-20,1.6941,1.7167,1.6941,1.7014,629014,0
1983-07-21,1.7167,1.7243,1.7167,1.7243,476041,0
1983-07-22,1.7243,1.7471,1.7014,1.7243,474723,0
1983-07-25,1.7243,1.7318,1.7167,1.7167,244076,0
1983-07-26,1.7167,1.7318,1.6941,1.7167,1018691,0
1983-07-27,1.7167,1.7243,1.6941,1.7014,373879,0
1983-07-28,1.7014,1.7167,1.6941,1.6941,208530,0
1983-07-29,1.6941,1.7167,1.6864,1.6941,487097,0
1983-08-01,1.6941,1.7014,1.6789,1.6864,115323,0
1983-08-02,1.6864,1.6941,1.6864,1.6941,786728,0
1983-08-03,1.6941,1.6941,1.6864,1.6941,418114,0
1983-08-04,1.6941,1.6941,1.6789,1.6864,212479,0
1983-08-05,1.6864,1.6941,1.6789,1.6864,498685,0
1983-08-08,1.6864,1.6864,1.6558,1.6637,449449,0
1983-08-09,1.6637,1.6637,1.6331,1.6482,1253025,0
1983-08-10,1.6558,1.6558,1.6256,1.6407,518169,0
1983-08-11,1.6407,1.6558,1.6331,1.6407,1101106,0
1983-08-12,1.6407,1.6637,1.6407,1.6637,355717,0
1983-08-15,1.6637,1.6864,1.6637,1.6711,334914,0
1983-08-16,1.6711,1.6711,1.6637,1.6711,145340,0
1983-08-17,1.6711,1.6864,1.6637,1.6711,559766,0
1983-08-18,1.6711,1.6711,1.6558,1.6637,422590,0
1983-08-19,1.6637,1.6864,1.6637,1.6864,130594,0
1983-08-22,1.6864,1.6941,1.6637,1.6864,385729,0
1983-08-23,1.6864,1.6864,1.6637,1.6711,254342,0
1983-08-24,1.6711,1.6711,1.6558,1.6637,841759,0
1983-08-25,1.6637,1.6637,1.6558,1.6637,705897,0
1983-08-26,1.6637,1.6941,1.6637,1.6941,184570,0
1983-08-29,1.6941,1.6941,1.6711,1.6941,113218,0
1983-08-30,1.6864,1.6864,1.6711,1.6864,270932,0
1983-08-31,1.6864,1.6864,1.6711,1.6864,113744,0
1983-09-01,1.6864,1.6941,1.6711,1.6941,198790,0
1983-09-02,1.6941,1.7014,1.6864,1.6941,355186,0
1983-09-06,1.6941,1.7243,1.6941,1.7167,899686,0
1983-09-07,1.7167,1.7167,1.6941,1.7167,621639,0
1983-09-08,1.7167,1.7167,1.7014,1.7014,489991,0
1983-09-09,1.7167,1.7318,1.7167,1.7318,446022,0
1983-09-12,1.7318,1.7547,1.7243,1.7471,366245,0
1983-09-13,1.7471,1.7471,1.7318,1.7471,189570,0
1983-09-14,1.7471,1.7471,1.7318,1.7318,232490,0
1983-09-15,1.7318,1.7471,1.7243,1.7318,208003,0
1983-09-16,1.7318,1.7471,1.7243,1.7243,212479,0
1983-09-19,1.7243,1.7318,1.7167,1.7167,987625,0
1983-09-20,1.7243,1.7471,1.7243,1.7471,488941,0
1983-09-21,1.7471,1.7471,1.7243,1.7471,303846,0
1983-09-22,1.7471,1.7621,1.7318,1.7621,1011582,0
1983-09-23,1.7621,1.7772,1.7471,1.7547,971827,0
1983-09-26,1.7547,1.7772,1.7547,1.7772,479723,0
1983-09-27,1.7772,1.7772,1.7621,1.7772,264878,0
1983-09-28,1.7772,1.7925,1.7772,1.7849,228282,0
1983-09-29,1.7849,1.8155,1.7849,1.7925,280144,0
1983-09-30,1.7925,1.8079,1.7849,1.8079,292522,0
1983-10-03,1.8079,1.8233,1.7925,1.8233,464454,0
1983-10-04,1.8233,1.8762,1.8233,1.8536,464717,0
1983-10-05,1.8536,1.9143,1.8536,1.9143,1130330,0
1983-10-06,1.9143,1.9522,1.9143,1.9143,750394,0
1983-10-07,1.9143,1.9217,1.9067,1.9067,1962346,0
1983-10-10,1.9067,1.9067,1.8762,1.8762,555555,0
1983-10-11,1.8762,1.8839,1.8458,1.8536,833068,0
1983-10-12,1.8536,1.8536,1.8233,1.8458,162452,0
1983-10-13,1.8458,1.8458,1.8233,1.8233,462611,0
1983-10-14,1.8233,1.8536,1.8233,1.8233,1262243,0
1983-10-17,1.8309,1.8762,1.8309,1.8611,494999,0
1983-10-18,1.8611,1.8762,1.8233,1.8309,3814900,0
1983-10-19,1.8309,1.8309,1.7925,1.8233,258030,0
1983-10-20,1.8309,1.8611,1.8309,1.8611,1109268,0
1983-10-21,1.8611,1.8611,1.8309,1.8458,430492,0
1983-10-24,1.8458,1.8536,1.8233,1.8536,925488,0
1983-10-25,1.8536,1.8839,1.8536,1.8611,1174829,0
1983-10-26,1.8611,1.8762,1.8458,1.8611,2218006,0
1983-10-27,1.8611,1.8762,1.8536,1.8611,93998,0
1983-10-28,1.8611,1.8611,1.8536,1.8611,235651,0
1983-10-31,1.8611,1.8611,1.8458,1.8536,252765,0
1983-11-01,1.8536,1.8762,1.8536,1.8762,1508951,0
1983-11-02,1.8762,1.8916,1.8762,1.8762,1536071,0
1983-11-03,1.8762,1.8839,1.8762,1.8762,523170,0
1983-11-04,1.8762,1.8839,1.8611,1.8762,306741,0
1983-11-07,1.8762,1.8762,1.8309,1.8458,1622431,0
1983-11-08,1.8309,1.8309,1.8079,1.8233,1263558,0
1983-11-09,1.8309,1.8309,1.8079,1.8309,426278,0
1983-11-10,1.8309,1.8384,1.8233,1.8384,518694,0
1983-11-11,1.8384,1.8384,1.8079,1.8384,757240,0
1983-11-14,1.8384,1.8536,1.8004,1.8004,1979725,0
1983-11-15,1.8004,1.8004,1.7772,1.8004,551608,0
1983-11-16,1.8004,1.8079,1.7772,1.8079,3043967,0
1983-11-17,1.8079,1.8079,1.8004,1.8079,889942,0
1983-11-18,1.8079,1.8079,1.7925,1.8004,209588,0
1983-11-21,1.8004,1.8004,1.7772,1.8004,190890,0
1983-11-22,1.8004,1.8004,1.7772,1.7925,306477,0
1983-11-23,1.7925,1.8004,1.7697,1.7925,188784,0
1983-11-25,1.7925,1.8004,1.7772,1.7925,155607,0
1983-11-28,1.7925,1.7925,1.7772,1.7925,152185,0
1983-11-29,1.7772,1.7772,1.7471,1.7772,421011,0
1983-11-30,1.7772,1.7772,1.7471,1.7471,1159290,0
1983-12-01,1.7471,1.7697,1.7394,1.7471,279360,0
1983-12-02,1.7471,1.7471,1.6941,1.7471,933646,0
1983-12-05,1.7243,1.7243,1.709,1.7167,219588,0
1983-12-06,1.7167,1.7167,1.6789,1.6864,503685,0
1983-12-07,1.6864,1.6941,1.6558,1.6864,7024746,0
1983-12-08,1.6864,1.6864,1.6637,1.6789,185360,0
1983-12-09,1.6789,1.709,1.6789,1.709,2843863,0
1983-12-12,1.709,1.7167,1.6941,1.7167,155084,0
1983-12-13,1.7167,1.7167,1.709,1.7167,906791,0
1983-12-14,1.7167,1.7167,1.6941,1.709,1245127,0
1983-12-15,1.709,1.709,1.6864,1.6941,1073460,0
1983-12-16,1.6941,1.6941,1.6789,1.6941,533703,0
1983-12-19,1.6864,1.6864,1.6637,1.6637,170612,0
1983-12-20,1.6637,1.6789,1.6637,1.6789,831754,0
1983-12-21,1.6789,1.6789,1.6331,1.6637,1089256,0
1983-12-22,1.6558,1.6558,1.5726,1.5801,1288573,0
1983-12-23,1.5801,1.6105,1.5801,1.6105,2016849,0
1983-12-27,1.6105,1.6256,1.6025,1.6256,278830,0
1983-12-28,1.6256,1.6331,1.595,1.6025,1465245,0
1983-12-29,1.6025,1.6105,1.595,1.6105,433384,0
1983-12-30,1.6105,1.6105,1.595,1.6025,290153,0
1984-01-03,1.6025,1.6482,1.6025,1.6482,538442,0
1984-01-04,1.6482,1.6789,1.5801,1.6789,393101,0
1984-01-05,1.6789,1.709,1.6789,1.709,960239,0
1984-01-06,1.709,1.7167,1.6941,1.6941,534488,0
1984-01-09,1.6941,1.709,1.6864,1.6941,573460,0
1984-01-10,1.6941,1.709,1.6864,1.6864,2148495,0
1984-01-11,1.6864,1.6941,1.6637,1.6789,933646,0
1984-01-12,1.6864,1.6941,1.6864,1.6941,290674,0
1984-01-13,1.6941,1.6941,1.6864,1.6941,484729,0
1984-01-16,1.6864,1.6864,1.6558,1.6789,1821483,0
1984-01-17,1.6789,1.6864,1.6637,1.6789,537387,0
1984-01-18,1.6789,1.6941,1.6789,1.6864,506580,0
1984-01-19,1.6864,1.6864,1.6637,1.6789,603475,0
1984-01-20,1.6789,1.6864,1.6331,1.6558,1766981,0
1984-01-23,1.6558,1.6558,1.6256,1.6331,301475,0
1984-01-24,1.6331,1.6482,1.6331,1.6331,1305682,0
1984-01-25,1.6331,1.6558,1.6331,1.6482,375984,0
1984-01-26,1.6482,1.6482,1.6331,1.6482,609267,0
1984-01-27,1.6482,1.6558,1.6331,1.6558,218010,0
1984-01-30,1.6558,1.6637,1.6482,1.6558,380725,0
1984-01-31,1.6558,1.6789,1.6482,1.6558,511059,0
1984-02-01,1.6558,1.6637,1.6482,1.6558,466033,0
1984-02-02,1.6558,1.6558,1.6482,1.6482,709849,0
1984-02-03,1.6482,1.6789,1.6482,1.6637,699050,0
1984-02-06,1.6637,1.6637,1.6558,1.6558,255136,0
1984-02-07,1.6558,1.6637,1.6558,1.6558,552397,0
1984-02-08,1.6558,1.6637,1.6558,1.6637,756713,0
1984-02-09,1.6637,1.6637,1.6331,1.6331,2161136,0
1984-02-10,1.6331,1.6331,1.5876,1.595,1642182,0
1984-02-13,1.5876,1.5876,1.5346,1.5573,1676934,0
1984-02-14,1.5573,1.5801,1.5423,1.5801,539493,0
1984-02-15,1.5801,1.6105,1.5801,1.5876,436017,0
1984-02-16,1.5876,1.595,1.5647,1.5647,1510793,0
1984-02-17,1.5647,1.5801,1.5573,1.5647,255923,0
1984-02-21,1.5647,1.595,1.5423,1.5573,253031,0
1984-02-22,1.5573,1.5573,1.5268,1.5346,1461029,0
1984-02-23,1.5346,1.5423,1.5039,1.5116,615323,0
1984-02-24,1.5116,1.5573,1.5116,1.5573,619537,0
1984-02-27,1.5573,1.5801,1.5423,1.5647,680092,0
1984-02-28,1.5647,1.5876,1.5647,1.5876,234857,0
1984-02-29,1.5876,1.6105,1.5876,1.6105,345181,0
1984-03-01,1.6105,1.6105,1.5876,1.595,563454,0
1984-03-02,1.595,1.6105,1.5876,1.595,367559,0
1984-03-05,1.595,1.595,1.5801,1.5876,251448,0
1984-03-06,1.5876,1.595,1.5801,1.5876,205107,0
1984-03-07,1.5876,1.5876,1.5423,1.5647,184832,0
1984-03-08,1.5647,1.5801,1.5423,1.5573,278044,0
1984-03-09,1.5573,1.5573,1.5268,1.5346,289099,0
1984-03-12,1.5346,1.5423,1.5116,1.5346,257246,0
1984-03-13,1.5346,1.5647,1.5268,1.5573,511320,0
1984-03-14,1.5573,1.5573,1.5346,1.5573,269877,0
1984-03-15,1.5573,1.595,1.5423,1.595,622433,0
1984-03-16,1.595,1.6331,1.5876,1.595,697736,0
1984-03-19,1.595,1.595,1.5801,1.5876,267775,0
1984-03-20,1.5876,1.6407,1.5876,1.6331,1472351,0
1984-03-21,1.6331,1.6331,1.618,1.618,171936,0
1984-03-22,1.618,1.6407,1.618,1.6331,194841,0
1984-03-23,1.6331,1.6407,1.618,1.6331,230383,0
1984-03-26,1.6331,1.6637,1.6331,1.6482,117957,0
1984-03-27,1.6482,1.6941,1.6482,1.6864,1541336,0
1984-03-28,1.6864,1.6864,1.6637,1.6711,361244,0
1984-03-29,1.6711,1.6864,1.6482,1.6482,510534,0
1984-03-30,1.6482,1.6482,1.6331,1.6407,152448,0
1984-04-02,1.6407,1.6482,1.618,1.6331,169036,0
1984-04-03,1.6331,1.6407,1.595,1.6105,644550,0
1984-04-04,1.618,1.6864,1.618,1.6637,1109268,0
1984-04-05,1.6637,1.6864,1.6637,1.6637,413638,0
1984-04-06,1.6637,1.6864,1.6637,1.6711,446812,0
1984-04-09,1.6711,1.6711,1.6482,1.6637,355717,0
1984-04-10,1.6637,1.6941,1.6637,1.6637,262769,0
1984-04-11,1.6637,1.6711,1.6637,1.6637,473404,0
1984-04-12,1.6637,1.6864,1.6637,1.6711,256715,0
1984-04-13,1.6711,1.7014,1.6711,1.6711,259874,0
1984-04-16,1.6711,1.6941,1.6407,1.6864,146918,0
1984-04-17,1.6864,1.7243,1.6864,1.7243,280671,0
1984-04-18,1.7243,1.7243,1.7167,1.7243,373879,0
1984-04-19,1.7243,1.7243,1.7167,1.7243,157190,0
1984-04-23,1.7243,1.7243,1.7014,1.7014,361508,0
1984-04-24,1.7014,1.7167,1.7014,1.7014,256449,0
1984-04-25,1.7014,1.7167,1.7014,1.7167,182989,0
1984-04-26,1.7167,1.7167,1.6941,1.6941,249341,0
1984-04-27,1.6941,1.7014,1.6407,1.6864,573724,0
1984-04-30,1.6864,1.6941,1.6711,1.6864,420750,0
1984-05-01,1.6864,1.6941,1.6711,1.6941,456821,0
1984-05-02,1.6941,1.7014,1.6864,1.6941,770143,0
1984-05-03,1.6941,1.7014,1.6864,1.7014,2077935,0
1984-05-04,1.7014,1.7014,1.6864,1.6864,1335966,0
1984-05-07,1.6864,1.6864,1.6711,1.6711,328065,0
1984-05-08,1.6711,1.7014,1.6711,1.7014,499997,0
1984-05-09,1.7014,1.7014,1.6941,1.7014,2628751,0
1984-05-10,1.7471,1.7471,1.6941,1.7243,784357,0
1984-05-11,1.7243,1.7394,1.7014,1.7014,743285,0
1984-05-14,1.7014,1.7243,1.7014,1.7014,260400,0
1984-05-15,1.7014,1.7167,1.6941,1.7014,367037,0
1984-05-16,1.7014,1.7243,1.6941,1.7167,628224,0
1984-05-17,1.7167,1.7167,1.6941,1.6941,279884,0
1984-05-18,1.6941,1.6941,1.6789,1.6789,230645,0
1984-05-21,1.6789,1.6941,1.6637,1.6637,342284,0
1984-05-22,1.6637,1.6711,1.6637,1.6711,130594,0
1984-05-23,1.6711,1.6711,1.6482,1.6637,463929,0
1984-05-24,1.6637,1.6711,1.6407,1.6482,185095,0
1984-05-25,1.6482,1.6637,1.6407,1.6637,185360,0
1984-05-29,1.6637,1.6637,1.6256,1.6256,121641,0
1984-05-30,1.6256,1.6407,1.618,1.6407,246447,0
1984-05-31,1.6407,1.6482,1.6256,1.6407,361244,0
1984-06-01,1.6482,1.6789,1.6482,1.6637,219063,0
1984-06-04,1.6637,1.6941,1.6637,1.6789,210636,0
1984-06-05,1.6789,1.6941,1.6711,1.6789,74251,0
1984-06-06,1.6789,1.7014,1.6711,1.6941,150869,0
1984-06-07,1.6941,1.7167,1.6941,1.6941,176144,0
1984-06-08,1.6941,1.7167,1.6789,1.6941,807528,0
1984-06-11,1.6941,1.7014,1.6789,1.6941,72933,0
1984-06-12,1.6941,1.7014,1.6789,1.7014,135600,0
1984-06-13,1.7014,1.7014,1.6789,1.7014,133754,0
1984-06-14,1.7014,1.7014,1.6789,1.6941,250397,0
1984-06-15,1.6941,1.6941,1.6637,1.6637,138757,0
1984-06-18,1.6637,1.6711,1.6482,1.6637,104003,0
1984-06-19,1.6637,1.6711,1.6482,1.6637,364402,0
1984-06-20,1.6637,1.7014,1.6482,1.7014,292522,0
1984-06-21,1.7014,1.7014,1.6789,1.6941,401788,0
1984-06-22,1.6941,1.6941,1.6637,1.6711,224854,0
1984-06-25,1.6711,1.6711,1.6482,1.6637,119273,0
1984-06-26,1.6637,1.6711,1.6407,1.6637,505267,0
1984-06-27,1.6637,1.6637,1.6482,1.6637,86624,0
1984-06-28,1.6482,1.6482,1.6256,1.6256,350973,0
1984-06-29,1.6256,1.6407,1.6256,1.6256,160085,0
1984-07-02,1.6256,1.6407,1.618,1.6407,205637,0
1984-07-03,1.6407,1.6482,1.6256,1.6482,1054504,0
1984-07-05,1.6482,1.6482,1.6256,1.6256,300682,0
1984-07-06,1.6256,1.6482,1.618,1.6482,166664,0
1984-07-09,1.6482,1.6637,1.6482,1.6637,821221,0
1984-07-10,1.6637,1.6711,1.6482,1.6637,111113,0
1984-07-11,1.6637,1.6637,1.6407,1.6482,434176,0
1984-07-12,1.6482,1.6637,1.6407,1.6637,723801,0
1984-07-13,1.6637,1.6637,1.6482,1.6482,498946,0
1984-07-16,1.6482,1.6637,1.6482,1.6637,249077,0
1984-07-17,1.6637,1.6941,1.6482,1.6941,1073986,0
1984-07-18,1.6941,1.7014,1.6789,1.6941,206949,0
1984-07-19,1.6941,1.6941,1.6482,1.6711,193519,0
1984-07-20,1.6711,1.6711,1.6482,1.6711,690365,0
1984-07-23,1.6637,1.6637,1.6256,1.6482,480517,0
1984-07-24,1.6482,1.6637,1.6407,1.6482,306477,0
1984-07-25,1.6482,1.6711,1.6256,1.6711,162718,0
1984-07-26,1.6711,1.6789,1.6637,1.6711,170875,0
1984-07-27,1.6711,1.7014,1.6711,1.7014,394680,0
1984-07-30,1.7014,1.7167,1.6941,1.7014,105320,0
1984-07-31,1.7014,1.7167,1.6789,1.6789,165613,0
1984-08-01,1.6941,1.7167,1.6941,1.7167,133754,0
1984-08-02,1.7167,1.7621,1.7014,1.7471,320693,0
1984-08-03,1.7471,1.7621,1.7394,1.7471,368614,0
1984-08-06,1.7471,1.7697,1.7394,1.7621,459980,0
1984-08-07,1.7621,1.7697,1.7471,1.7471,772513,0
1984-08-08,1.7471,1.7621,1.7394,1.7471,408633,0
1984-08-09,1.7471,1.7471,1.7243,1.7394,171404,0
1984-08-10,1.7925,1.7925,1.7471,1.7621,1785413,0
1984-08-13,1.7621,1.7849,1.7471,1.7697,809108,0
1984-08-14,1.7697,1.7849,1.7621,1.7697,452604,0
1984-08-15,1.7697,1.7849,1.7697,1.7697,156397,0
1984-08-16,1.7697,1.7925,1.7621,1.7925,172987,0
1984-08-17,1.7925,1.8079,1.7925,1.8079,218010,0
1984-08-20,1.8079,1.8155,1.7925,1.8079,89783,0
1984-08-21,1.8079,1.8536,1.8079,1.8384,974721,0
1984-08-22,1.8384,1.8611,1.8384,1.8536,429435,0
1984-08-23,1.8536,1.8536,1.8309,1.8384,345969,0
1984-08-24,1.8384,1.8384,1.8079,1.8155,154027,0
1984-08-27,1.8155,1.8155,1.7925,1.8155,346497,0
1984-08-28,1.8155,1.8155,1.7925,1.8079,207476,0
1984-08-29,1.8079,1.8155,1.7621,1.7849,2289097,0
1984-08-30,1.7849,1.7925,1.7621,1.7849,639548,0
1984-08-31,1.7849,1.7849,1.7697,1.7849,233278,0
1984-09-04,1.7849,1.7925,1.7697,1.7849,208794,0
1984-09-05,1.7849,1.7849,1.7621,1.7849,422590,0
1984-09-06,1.7849,1.7925,1.7621,1.7621,258292,0
1984-09-07,1.7621,1.7849,1.7621,1.7849,1166930,0
1984-09-10,1.7849,1.8079,1.7621,1.7849,188258,0
1984-09-11,1.7849,1.7925,1.7621,1.7697,186414,0
1984-09-12,1.7697,1.7849,1.7621,1.7621,175616,0
1984-09-13,1.7621,1.7849,1.7621,1.7849,201160,0
1984-09-14,1.7849,1.8079,1.7849,1.8079,774616,0
1984-09-17,1.8079,1.8155,1.7925,1.7925,316741,0
1984-09-18,1.7925,1.8309,1.7925,1.8155,1652712,0
1984-09-19,1.8155,1.8611,1.8155,1.8536,739863,0
1984-09-20,1.8536,1.8762,1.8536,1.8611,545024,0
1984-09-21,1.8611,1.8762,1.8384,1.8611,467350,0
1984-09-24,1.8611,1.8762,1.8309,1.8309,362295,0
1984-09-25,1.8309,1.8536,1.8309,1.8384,418641,0
1984-09-26,1.8384,1.8762,1.8384,1.8762,342546,0
1984-09-27,1.8762,1.8916,1.8762,1.8839,494999,0
1984-09-28,1.8839,1.8916,1.8762,1.8916,666403,0
1984-10-01,1.8916,1.8916,1.8611,1.8839,632437,0
1984-10-02,1.8839,1.8839,1.8762,1.8762,226695,0
1984-10-03,1.8762,1.8839,1.8762,1.8839,261191,0
1984-10-04,1.8839,1.8916,1.8762,1.8839,140600,0
1984-10-05,1.8839,1.9067,1.8155,1.8384,2286729,0
1984-10-08,1.8384,1.8611,1.8384,1.8611,347816,0
1984-10-09,1.8611,1.8762,1.8536,1.8536,335964,0
1984-10-10,1.8536,1.8611,1.8384,1.8611,940756,0
1984-10-11,1.8611,1.8839,1.8536,1.8611,1050289,0
1984-10-12,1.8611,1.9067,1.8611,1.9067,746974,0
1984-10-15,1.9067,1.9368,1.8916,1.9293,970245,0
1984-10-16,1.9293,1.9368,1.9143,1.9293,598999,0
1984-10-17,1.9293,1.9522,1.9293,1.9368,308846,0
1984-10-18,1.9368,2.0205,1.9368,2.0052,1873616,0
1984-10-19,2.0052,2.0432,2.0052,2.0052,971562,0
1984-10-22,2.0052,2.0205,1.9978,2.0052,174563,0
1984-10-23,2.0205,2.0432,2.0205,2.0432,954450,0
1984-10-24,2.0282,2.0282,1.9826,2.0205,303318,0
1984-10-25,2.0205,2.0205,2.0052,2.0205,387306,0
1984-10-26,2.0052,2.0052,1.9749,1.9826,771457,0
1984-10-29,1.9749,1.9749,1.9598,1.9749,363873,0
1984-10-30,1.9826,1.9978,1.9749,1.9826,939180,0
1984-10-31,1.9826,2.0052,1.9826,1.9978,137703,0
1984-11-01,1.9978,2.0205,1.9826,1.9978,359665,0
1984-11-02,1.9978,2.0205,1.9826,2.0205,296999,0
1984-11-05,1.9978,2.0052,1.9978,1.9978,1325434,0
1984-11-06,2.0052,2.0052,1.9978,2.0052,2059502,0
1984-11-07,2.0052,2.0052,1.9978,1.9978,425752,0
1984-11-08,2.0052,2.0205,1.9978,2.0052,3183249,0
1984-11-09,2.0282,2.0583,2.0205,2.0432,1193525,0
1984-11-12,2.0282,2.0432,2.0205,2.0282,195891,0
1984-11-13,2.0205,2.0205,1.9978,2.0052,344130,0
1984-11-14,2.0052,2.0432,1.9826,1.9826,151397,0
1984-11-15,2.0052,2.0205,1.9826,1.9826,252765,0
1984-11-16,1.9978,1.9978,1.9522,1.9749,442340,0
1984-11-19,1.9826,1.9978,1.9749,1.9978,1235910,0
1984-11-20,1.9826,2.0052,1.9826,1.9826,719589,0
1984-11-21,1.9826,2.0052,1.9826,1.9978,414692,0
1984-11-23,2.0052,2.0282,2.0052,2.0205,245125,0
1984-11-26,2.0282,2.0282,2.0052,2.0052,286729,0
1984-11-27,1.9978,2.0205,1.9978,2.0052,437860,0
1984-11-28,2.0052,2.0432,2.0052,2.0282,658504,0
1984-11-29,2.0205,2.0583,2.0205,2.0432,531861,0
1984-11-30,2.0432,2.0583,2.0282,2.0282,492627,0
1984-12-03,2.0432,2.0432,2.0282,2.0432,638757,0
1984-12-04,2.0282,2.0432,2.0282,2.0432,213800,0
1984-12-05,2.0282,2.0432,2.0205,2.0282,408633,0
1984-12-06,2.0282,2.0432,2.0052,2.0052,291998,0
1984-12-07,2.0205,2.0282,2.0052,2.0052,223275,0
1984-12-10,2.0205,2.0282,2.0052,2.0205,121641,0
1984-12-11,2.0282,2.0432,2.0205,2.0432,179042,0
1984-12-12,2.0432,2.0432,2.0205,2.0282,281727,0
1984-12-13,2.0432,2.0432,2.0205,2.0282,1607688,0
1984-12-14,2.0432,2.0432,2.0205,2.0282,689045,0
1984-12-17,2.0282,2.0282,2.0205,2.0205,508950,0
1984-12-18,2.0282,2.0432,2.0282,2.0432,2638228,0
1984-12-19,2.0432,2.0583,2.0282,2.0432,701947,0
1984-12-20,2.0282,2.0432,2.0282,2.0282,225645,0
1984-12-21,2.0282,2.0583,2.0282,2.0432,1086887,0
1984-12-24,2.0583,2.0812,2.0432,2.0661,834389,0
1984-12-26,2.0661,2.0661,2.0583,2.0661,405739,0
1984-12-27,2.0661,2.0812,2.0583,2.0583,246447,0
1984-12-28,2.0583,2.0812,2.0583,2.0661,261191,0
1984-12-31,2.0583,2.1045,2.0583,2.1045,1137706,0
1985-01-02,2.1045,2.1045,2.0583,2.0661,688783,0
1985-01-03,2.0661,2.0661,2.0432,2.0661,377828,0
1985-01-04,2.0661,2.0661,2.0583,2.0661,583726,0
1985-01-07,2.0812,2.0812,2.0661,2.0812,217220,0
1985-01-08,2.0812,2.0812,2.0661,2.0812,340709,0
1985-01-09,2.0812,2.0812,2.0432,2.0432,640073,0
1985-01-10,2.0282,2.0583,2.0282,2.0583,1152450,0
1985-01-11,2.0661,2.1045,2.0661,2.1045,538176,0
1985-01-14,2.1045,2.1045,2.089,2.089,189311,0
1985-01-15,2.1045,2.1952,2.089,2.1268,752239,0
1985-01-16,2.1118,2.1345,2.1045,2.1268,1670087,0
1985-01-17,2.1268,2.1345,2.1045,2.1268,771721,0
1985-01-18,2.1345,2.1495,2.1268,2.1345,1207474,0
1985-01-21,2.1268,2.1495,2.1268,2.1268,708529,0
1985-01-22,2.1268,2.1345,2.1268,2.1268,227224,0
1985-01-23,2.1345,2.1572,2.1268,2.1345,508425,0
1985-01-24,2.1495,2.1495,2.1268,2.1268,231702,0
1985-01-25,2.1495,2.1572,2.1345,2.1495,849395,0
1985-01-28,2.1495,2.1495,2.1268,2.1495,798051,0
1985-01-29,2.1495,2.1495,2.1345,2.1345,172721,0
1985-01-30,2.1495,2.1495,2.1345,2.1495,401263,0
1985-01-31,2.1495,2.1495,2.1268,2.1268,1019747,0
1985-02-01,2.1345,2.1345,2.1268,2.1345,309634,0
1985-02-04,2.1268,2.1345,2.1118,2.1345,246705,0
1985-02-05,2.1345,2.1345,2.1268,2.1345,602421,0
1985-02-06,2.1345,2.1495,2.1268,2.1345,1366507,0
1985-02-07,2.1495,2.1572,2.1345,2.1572,2825168,0
1985-02-08,2.1572,2.18,2.1495,2.1725,2105578,0
1985-02-11,2.18,2.18,2.1495,2.1495,1229067,0
1985-02-12,2.1495,2.1725,2.1495,2.1495,1035543,0
1985-02-13,2.1495,2.1725,2.1495,2.1572,642969,0
1985-02-14,2.1725,2.18,2.1495,2.1725,672718,0
1985-02-15,2.18,2.18,2.1572,2.1572,1562401,0
1985-02-19,2.1725,2.18,2.1572,2.1572,484203,0
1985-02-20,2.1725,2.18,2.1572,2.1725,204316,0
1985-02-21,2.1725,2.1725,2.1572,2.1572,373879,0
1985-02-22,2.1725,2.18,2.1572,2.18,738542,0
1985-02-25,2.1725,2.18,2.1572,2.1725,504741,0
1985-02-26,2.1725,2.18,2.1725,2.18,213800,0
1985-02-27,2.1725,2.18,2.1572,2.18,394680,0
1985-02-28,2.1725,2.1725,2.1572,2.1572,204842,0
1985-03-01,2.1725,2.18,2.1572,2.1572,191947,0
1985-03-04,2.1725,2.1725,2.1495,2.1572,232490,0
1985-03-05,2.1572,2.1572,2.1495,2.1572,530806,0
1985-03-06,2.1572,2.1572,2.1495,2.1572,286729,0
1985-03-07,2.1572,2.1725,2.1345,2.1725,195632,0
1985-03-08,2.1725,2.1725,2.1572,2.1572,164299,0
1985-03-11,2.1725,2.1725,2.1495,2.1572,201684,0
1985-03-12,2.1495,2.1572,2.1495,2.1572,344656,0
1985-03-13,2.1572,2.1725,2.1572,2.1725,401263,0
1985-03-14,2.1572,2.1725,2.1572,2.1572,191416,0
1985-03-15,2.1572,2.18,2.1572,2.1725,244602,0
1985-03-18,2.18,2.18,2.1725,2.18,294888,0
1985-03-19,2.18,2.18,2.1725,2.18,164561,0
1985-03-20,2.18,2.18,2.1725,2.18,526068,0
1985-03-21,2.18,2.2105,2.1725,2.1952,646125,0
1985-03-22,2.18,2.2179,2.18,2.2179,754082,0
1985-03-25,2.2179,2.2179,2.1952,2.2105,484466,0
1985-03-26,2.2105,2.2179,2.1952,2.2105,347023,0
1985-03-27,2.2105,2.2411,2.2105,2.2333,597418,0
1985-03-28,2.2411,2.2411,2.2333,2.2411,200365,0
1985-03-29,2.2411,2.2562,2.2333,2.2562,397844,0
1985-04-01,2.2713,2.2787,2.2562,2.2713,904424,0
1985-04-02,2.2787,2.294,2.2713,2.2787,342019,0
1985-04-03,2.294,2.294,2.2713,2.2713,455240,0
1985-04-04,2.2787,2.2787,2.2562,2.2787,780673,0
1985-04-08,2.2787,2.2787,2.2562,2.2787,442076,0
1985-04-09,2.2787,2.2787,2.2411,2.2562,539757,0
1985-04-10,2.2713,2.294,2.2562,2.294,839390,0
1985-04-11,2.3015,2.3168,2.3015,2.3015,1227487,0
1985-04-12,2.3015,2.3243,2.3015,2.3168,1167190,0
1985-04-15,2.3243,2.3393,2.3168,2.3393,311480,0
1985-04-16,2.3393,2.3547,2.3243,2.3393,990258,0
1985-04-17,2.3393,2.3851,2.3243,2.3547,162452,0
1985-04-18,2.3547,2.3625,2.3393,2.3547,239336,0
1985-04-19,2.3393,2.3776,2.3393,2.3776,725381,0
1985-04-22,2.3625,2.408,2.3625,2.408,1288573,0
1985-04-23,2.4003,2.4459,2.4003,2.4383,855713,0
1985-04-24,2.4383,2.4459,2.4231,2.4459,631648,0
1985-04-25,2.4459,2.4611,2.4383,2.4383,406264,0
1985-04-26,2.4383,2.4686,2.4383,2.4611,852291,0
1985-04-29,2.4686,2.4686,2.4459,2.4686,751450,0
1985-04-30,2.4611,2.4686,2.4383,2.4383,677727,0
1985-05-01,2.4383,2.4611,2.4231,2.4459,760661,0
1985-05-02,2.4383,2.4459,2.4231,2.4459,613218,0
1985-05-03,2.4459,2.4686,2.4459,2.4611,455765,0
1985-05-06,2.4459,2.499,2.4459,2.499,1236178,0
1985-05-07,2.499,2.5067,2.4838,2.499,1416800,0
1985-05-08,2.4838,2.499,2.4459,2.4611,597945,0
1985-05-09,2.4611,2.4686,2.4459,2.4611,964717,0
1985-05-10,2.4536,2.499,2.4536,2.4838,850708,0
1985-05-13,2.4838,2.5219,2.4838,2.4838,961032,0
1985-05-14,2.499,2.5142,2.4838,2.4838,304373,0
1985-05-15,2.4838,2.5142,2.4838,2.5142,360186,0
1985-05-16,2.5219,2.5523,2.5142,2.5523,1044495,0
1985-05-17,2.5598,2.6509,2.5598,2.6359,1829120,0
1985-05-20,2.6737,2.7116,2.6587,2.7116,2516057,0
1985-05-21,2.6965,2.6965,2.6737,2.6737,1916269,0
1985-05-22,2.6737,2.6737,2.5979,2.5979,723012,0
1985-05-23,2.5828,2.6206,2.5828,2.6206,681937,0
1985-05-24,2.6206,2.6509,2.6206,2.6359,294627,0
1985-05-28,2.6359,2.6965,2.6359,2.6965,1497367,0
1985-05-29,2.6811,2.7116,2.6811,2.7116,614533,0
1985-05-30,2.7345,2.7499,2.7193,2.7345,583726,0
1985-05-31,2.7499,2.7573,2.7345,2.7573,714588,0
1985-06-03,2.7955,2.8182,2.7573,2.7725,666927,0
1985-06-04,2.7573,2.7725,2.7345,2.7573,1293574,0
1985-06-05,2.7573,2.7725,2.7345,2.7573,716954,0
1985-06-06,2.7345,2.7499,2.6965,2.7193,921801,0
1985-06-07,2.7116,2.7193,2.6509,2.6587,1203791,0
1985-06-10,2.6587,2.7193,2.6587,2.6965,1879670,0
1985-06-11,2.6965,2.7116,2.6811,2.7116,2427856,0
1985-06-12,2.7116,2.7345,2.7116,2.7193,2548708,0
1985-06-13,2.7116,2.7193,2.7116,2.7193,654819,0
1985-06-14,2.7193,2.7345,2.7116,2.7193,895734,0
1985-06-17,2.7193,2.7345,2.7193,2.7193,625066,0
1985-06-18,2.7193,2.7499,2.7193,2.7345,1534225,0
1985-06-19,2.7499,2.7573,2.7345,2.7345,1229332,0
1985-06-20,2.7345,2.7499,2.7345,2.7499,722485,0
1985-06-21,2.7345,2.7499,2.7193,2.7345,1055029,0
1985-06-24,2.7345,2.7573,2.7193,2.7573,907585,0
1985-06-25,2.7573,2.7801,2.7499,2.7725,1666135,0
1985-06-26,2.7725,2.7801,2.7725,2.7801,1595314,0
1985-06-27,2.7801,2.7801,2.7725,2.7801,1167458,0
1985-06-28,2.7801,2.8106,2.7801,2.7955,2026855,0
1985-07-01,2.7955,2.8182,2.7801,2.8182,724065,0
1985-07-02,2.8182,2.8409,2.8106,2.8182,884940,0
1985-07-03,2.8182,2.8562,2.7801,2.8334,1404161,0
1985-07-05,2.8182,2.8562,2.7499,2.8409,673247,0
1985-07-08,2.8562,2.8562,2.8334,2.8409,302265,0
1985-07-09,2.8409,2.8562,2.8334,2.8409,461031,0
1985-07-10,2.8334,2.8711,2.8334,2.8562,1882043,0
1985-07-11,2.8711,2.8711,2.8562,2.8711,1519744,0
1985-07-12,2.8562,2.8711,2.8409,2.8562,612952,0
1985-07-15,2.8409,2.8562,2.8409,2.8562,468139,0
1985-07-16,2.8409,2.8562,2.8409,2.8409,848078,0
1985-07-17,2.8562,2.8711,2.8562,2.8711,300157,0
1985-07-18,2.8711,2.9096,2.8562,2.8562,1957081,0
1985-07-19,2.8562,2.8789,2.8409,2.8562,488418,0
1985-07-22,2.8409,2.8562,2.8182,2.8182,344130,0
1985-07-23,2.8334,2.8334,2.7193,2.7725,1214060,0
1985-07-24,2.7801,2.7801,2.6587,2.6965,1078991,0
1985-07-25,2.7573,2.7725,2.7193,2.7499,2719852,0
1985-07-26,2.7573,2.7573,2.7193,2.7499,698527,0
1985-07-29,2.7345,2.7499,2.6811,2.6965,2314374,0
1985-07-30,2.7116,2.7193,2.6811,2.7116,2105578,0
1985-07-31,2.7193,2.7345,2.6965,2.7116,1200367,0
1985-08-01,2.7116,2.7345,2.6965,2.7193,942600,0
1985-08-02,2.7193,2.7193,2.6965,2.7116,513428,0
1985-08-05,2.7116,2.7116,2.6587,2.6965,973143,0
1985-08-06,2.6811,2.7116,2.6811,2.6965,460502,0
1985-08-07,2.6965,2.7116,2.6811,2.7116,1006056,0
1985-08-08,2.7116,2.7345,2.6965,2.7116,2551074,0
1985-08-09,2.7193,2.7345,2.7116,2.7193,2467087,0
1985-08-12,2.7116,2.7269,2.6965,2.7116,900734,0
1985-08-13,2.7116,2.7345,2.6965,2.7269,1025800,0
1985-08-14,2.7345,2.7649,2.7269,2.7345,240129,0
1985-08-15,2.7345,2.7725,2.7345,2.7725,661663,0
1985-08-16,2.7725,2.7725,2.7649,2.7649,239597,0
1985-08-19,2.7725,2.803,2.7649,2.7725,1518167,0
1985-08-20,2.7725,2.803,2.7725,2.7725,798051,0
1985-08-21,2.7878,2.7878,2.7649,2.7649,202474,0
1985-08-22,2.7649,2.826,2.7345,2.7345,519220,0
1985-08-23,2.7345,2.7725,2.7345,2.7725,245125,0
1985-08-26,2.7649,2.7649,2.7345,2.7499,319905,0
1985-08-27,2.7649,2.7649,2.7345,2.7499,409689,0
1985-08-28,2.7649,2.7878,2.7499,2.7878,192207,0
1985-08-29,2.7878,2.7878,2.7649,2.7649,462872,0
1985-08-30,2.7725,2.803,2.7649,2.803,546076,0
1985-09-03,2.803,2.803,2.7878,2.7878,173513,0
1985-09-04,2.803,2.803,2.7499,2.7725,301475,0
1985-09-05,2.7878,2.803,2.7725,2.7878,218533,0
1985-09-06,2.7725,2.7878,2.7649,2.7725,681937,0
1985-09-09,2.7725,2.7725,2.7499,2.7725,158505,0
1985-09-10,2.7725,2.7878,2.7345,2.7649,893100,0
1985-09-11,2.7345,2.7649,2.7269,2.7269,448921,0
1985-09-12,2.6359,2.7269,2.6206,2.6206,964191,0
1985-09-13,2.6509,2.6737,2.6206,2.6509,1048186,0
1985-09-16,2.6587,2.6889,2.6587,2.6737,567931,0
1985-09-17,2.6889,2.6889,2.6587,2.6737,377304,0
1985-09-18,2.6737,2.6889,2.6587,2.6889,587675,0
1985-09-19,2.6889,2.6965,2.6737,2.6889,250397,0
1985-09-20,2.6965,2.7116,2.6889,2.6965,386782,0
1985-09-23,2.7116,2.7269,2.7116,2.7116,125592,0
1985-09-24,2.7269,2.7269,2.6889,2.6889,1185887,0
1985-09-25,2.6889,2.6965,2.6587,2.6587,209588,0
1985-09-26,2.6587,2.6737,2.5828,2.613,644026,0
1985-09-30,2.5598,2.5979,2.5219,2.5979,810423,0
1985-10-01,2.5979,2.6509,2.5752,2.6359,422854,0
1985-10-02,2.6587,2.6587,2.6359,2.6359,227754,0
1985-10-03,2.6509,2.6587,2.6206,2.6509,595575,0
1985-10-04,2.6359,2.6509,2.6206,2.6359,439704,0
1985-10-07,2.6509,2.6587,2.6206,2.6206,394946,0
1985-10-08,2.6359,2.6587,2.6359,2.6359,267509,0
1985-10-09,2.6206,2.6359,2.613,2.6359,487097,0
1985-10-10,2.6359,2.6359,2.6206,2.6206,160085,0
1985-10-11,2.6359,2.6587,2.6206,2.6587,271719,0
1985-10-14,2.6509,2.6737,2.5598,2.6587,435231,0
1985-10-15,2.6737,2.6889,2.6587,2.6587,220907,0
1985-10-16,2.6587,2.6889,2.6587,2.6587,237754,0
1985-10-17,2.6587,2.6965,2.6587,2.6889,709584,0
1985-10-18,2.6965,2.6965,2.6737,2.6737,389154,0
1985-10-21,2.6965,2.7345,2.6889,2.7116,266982,0
1985-10-22,2.7116,2.7649,2.7116,2.7269,428647,0
1985-10-23,2.7345,2.7499,2.7269,2.7345,263821,0
1985-10-24,2.7345,2.803,2.7345,2.803,559242,0
1985-10-25,2.7725,2.7725,2.7499,2.7649,255659,0
1985-10-28,2.7649,2.7649,2.7345,2.7499,285938,0
1985-10-29,2.7649,2.826,2.7499,2.8106,553710,0
1985-10-30,2.8409,2.8486,2.826,2.8409,429175,0
1985-10-31,2.8409,2.8636,2.8409,2.8636,925223,0
1985-11-01,2.8486,2.8636,2.8409,2.8636,417063,0
1985-11-04,2.8636,2.8636,2.8106,2.826,1624803,0
1985-11-05,2.8106,2.826,2.803,2.826,1385204,0
1985-11-06,2.826,2.8409,2.8106,2.826,587413,0
1985-11-07,2.826,2.8409,2.8106,2.826,919431,0
1985-11-08,2.8562,2.8711,2.7878,2.8562,446812,0
1985-11-11,2.8711,2.8938,2.8409,2.8938,595575,0
1985-11-12,2.9096,2.9474,2.8938,2.9321,494999,0
1985-11-13,2.9169,2.9321,2.8938,2.9096,517905,0
1985-11-14,2.9096,3.0384,2.9096,2.9321,389416,0
1985-11-15,2.9169,2.9474,2.9096,2.9169,1059765,0
1985-11-18,2.9321,2.9321,2.9096,2.9321,532385,0
1985-11-19,2.9169,2.9321,2.9169,2.9321,203263,0
1985-11-20,2.9321,2.9321,2.9096,2.9169,365983,0
1985-11-21,2.9321,2.9474,2.9096,2.9321,426278,0
1985-11-22,2.9321,2.9474,2.9169,2.9321,295152,0
1985-11-25,2.9169,2.9321,2.8789,2.8938,346234,0
1985-11-26,2.8711,2.9096,2.8711,2.8938,464195,0
1985-11-27,2.8789,2.9096,2.8711,2.8938,344918,0
1985-11-29,2.9096,2.9096,2.8409,2.8789,753288,0
1985-12-02,2.8711,2.8789,2.826,2.8562,285938,0
1985-12-03,2.8711,2.8711,2.8409,2.8409,298841,0
1985-12-04,2.8409,2.8409,2.803,2.8409,1960769,0
1985-12-05,2.8409,2.8562,2.826,2.8409,889680,0
1985-12-06,2.8409,2.8409,2.8182,2.8409,223805,0
1985-12-09,2.8409,2.8711,2.826,2.8409,642969,0
1985-12-10,2.8562,2.8711,2.8409,2.8562,961032,0
1985-12-11,2.8711,2.8789,2.8562,2.8711,331753,0
1985-12-12,2.8711,2.8789,2.826,2.8789,980518,0
1985-12-13,2.8789,2.9169,2.8711,2.9169,502894,0
1985-12-16,2.9096,2.9474,2.8938,2.9474,706951,0
1985-12-17,2.9474,3.0004,2.9321,3.0004,1009479,0
1985-12-18,3.0004,3.0083,2.9699,2.985,467879,0
1985-12-19,2.985,3.0083,2.9474,2.9474,1011055,0
1985-12-20,2.9169,2.9474,2.9096,2.9474,2738279,0
1985-12-23,2.9169,2.9321,2.8409,2.8789,420485,0
1985-12-24,2.8789,2.8938,2.8409,2.8562,330702,0
1985-12-26,2.8711,2.8711,2.8409,2.8711,250920,0
1985-12-27,2.8562,2.8938,2.8562,2.8789,225645,0
1985-12-30,2.8789,2.9096,2.8711,2.9096,238545,0
1985-12-31,2.8938,2.9169,2.8938,2.8938,387047,0
1986-01-02,2.9096,2.9096,2.8789,2.8938,550817,0
1986-01-03,2.9096,2.9321,2.8938,2.9169,760400,0
1986-01-06,2.9321,2.9321,2.9096,2.9169,354131,0
1986-01-07,2.9321,2.985,2.9321,2.985,1359662,0
1986-01-08,2.985,3.0083,2.9096,2.9096,540549,0
1986-01-09,2.9096,2.9169,2.8182,2.8789,525276,0
1986-01-10,2.8711,2.9169,2.8711,2.8938,358082,0
1986-01-13,2.8938,2.9096,2.8711,2.8711,991048,0
1986-01-14,2.8711,2.8789,2.8711,2.8711,950500,0
1986-01-15,2.8789,2.9096,2.8711,2.8938,335440,0
1986-01-16,2.8938,2.9169,2.8789,2.8789,749605,0
1986-01-17,2.8938,2.9474,2.8789,2.9321,442076,0
1986-01-20,2.9169,2.9169,2.8938,2.9169,170350,0
1986-01-21,2.9169,2.9321,2.9096,2.9169,365191,0
1986-01-22,2.9321,2.9321,2.8711,2.8711,377828,0
1986-01-23,2.8789,2.9096,2.8711,2.8789,444444,0
1986-01-24,2.8938,2.9321,2.8938,2.9321,443129,0
1986-01-27,2.9321,3.0916,2.9321,2.985,563190,0
1986-01-28,3.0004,3.0384,2.985,3.0232,577149,0
1986-01-29,3.0232,3.0916,3.0232,3.0612,1039496,0
1986-01-30,3.0461,3.0612,3.0384,3.0461,211428,0
1986-01-31,3.0384,3.0612,3.0232,3.0612,526331,0
1986-02-03,3.0461,3.0916,3.0461,3.0916,543707,0
1986-02-04,3.0761,3.0991,3.0612,3.0991,804897,0
1986-02-05,3.0991,3.0991,3.0761,3.0761,295419,0
1986-02-06,3.0916,3.0991,3.0761,3.0991,438917,0
1986-02-07,3.0916,3.0991,3.0461,3.0916,3501840,0
1986-02-10,3.0916,3.1067,3.0761,3.0916,1370456,0
1986-02-11,3.0916,3.1067,3.0761,3.0916,613218,0
1986-02-12,3.0916,3.1143,3.0761,3.1067,260665,0
1986-02-13,3.1143,3.1143,3.0916,3.1067,369667,0
1986-02-14,3.1143,3.1297,3.0916,3.1297,396786,0
1986-02-18,3.1143,3.198,3.1067,3.198,466825,0
1986-02-19,3.198,3.2132,3.16,3.16,479989,0
1986-02-20,3.16,3.198,3.1448,3.198,770667,0
1986-02-21,3.198,3.2512,3.1827,3.2512,1107948,0
1986-02-24,3.2359,3.2739,3.2132,3.2663,1556342,0
1986-02-25,3.2739,3.2739,3.2208,3.2359,930750,0
1986-02-26,3.2208,3.2512,3.2132,3.2132,569245,0
1986-02-27,3.2512,3.2663,3.2208,3.2512,1081888,0
1986-02-28,3.2739,3.289,3.198,3.2512,601632,0
1986-03-03,3.2512,3.2512,3.198,3.2132,764083,0
1986-03-04,3.2132,3.2208,3.1827,3.2208,1028959,0
1986-03-05,3.2132,3.2132,3.1676,3.1827,851763,0
1986-03-06,3.1827,3.2512,3.1827,3.2132,720905,0
1986-03-07,3.198,3.2359,3.198,3.2208,1154553,0
1986-03-10,3.2208,3.2359,3.2208,3.2359,597156,0
1986-03-11,3.2359,3.2739,3.2132,3.2739,857555,0
1986-03-12,3.2739,3.3044,3.2512,3.2739,733542,0
1986-03-13,3.2663,3.289,3.2512,3.2663,812269,0
1986-03-14,3.2663,3.3044,3.2663,3.289,728277,0
1986-03-17,3.2739,3.3195,3.2663,3.3044,1628747,0
1986-03-18,3.289,3.289,3.2663,3.2739,672458,0
1986-03-19,3.289,3.3044,3.2663,3.2739,941550,0
1986-03-20,3.2739,3.2739,3.2512,3.2512,377828,0
1986-03-21,3.2739,3.3044,3.2359,3.2359,1377830,0
1986-03-24,3.2512,3.3195,3.2359,3.3195,770403,0
1986-03-25,3.3044,3.3422,3.2739,3.327,1452869,0
1986-03-26,3.3572,3.4105,3.3422,3.3954,870985,0
1986-03-27,3.3954,3.4484,3.3803,3.4335,608214,0
1986-03-31,3.4335,3.5019,3.4183,3.4714,941022,0
1986-04-01,3.4637,3.4864,3.4335,3.4637,950765,0
1986-04-02,3.4484,3.4714,3.4105,3.4714,603475,0
1986-04-03,3.5246,3.5246,3.4335,3.4335,454447,0
1986-04-04,3.4484,3.4714,3.4105,3.4183,486310,0
1986-04-07,3.3954,3.4105,3.3572,3.3954,744865,0
1986-04-08,3.4105,3.4335,3.3954,3.4335,1034491,0
1986-04-09,3.4484,3.4637,3.2359,3.4484,1513691,0
1986-04-10,3.4637,3.4714,3.4335,3.4637,841759,0
1986-04-11,3.4484,3.4637,3.3954,3.4183,661400,0
1986-04-14,3.4105,3.4183,3.3803,3.3954,537651,0
1986-04-15,3.3954,3.4183,3.3803,3.4105,261451,0
1986-04-16,3.4183,3.4484,3.4105,3.4335,454188,0
1986-04-17,3.4335,3.4637,3.4105,3.4637,756448,0
1986-04-18,3.4637,3.4714,3.4484,3.4637,382044,0
1986-04-21,3.4637,3.4864,3.4484,3.4637,650867,0
1986-04-22,3.4714,3.4714,3.4335,3.4637,681410,0
1986-04-23,3.4637,3.4637,3.3803,3.3954,1360714,0
1986-04-24,3.3954,3.4183,3.3803,3.3803,853608,0
1986-04-25,3.3803,3.3803,3.3422,3.3725,297264,0
1986-04-28,3.3725,3.3954,3.327,3.3422,299895,0
1986-04-29,3.327,3.3572,3.1676,3.2739,651660,0
1986-04-30,3.2512,3.2663,3.2132,3.2208,762770,0
1986-05-01,3.1676,3.198,3.1297,3.1676,800157,0
1986-05-02,3.198,3.2208,3.16,3.1827,390732,0
1986-05-05,3.2512,3.327,3.2359,3.327,383360,0
1986-05-06,3.3803,3.3803,3.3044,3.3572,557132,0
1986-05-07,3.3572,3.3572,3.2512,3.2739,937859,0
1986-05-08,3.2739,3.327,3.2739,3.3195,372828,0
1986-05-09,3.289,3.327,3.2739,3.3195,3370193,0
1986-05-12,3.2817,3.312,3.2739,3.2817,2738279,0
1986-05-13,3.2966,3.2966,3.2132,3.2285,441021,0
1986-05-14,3.2132,3.2587,3.2132,3.2435,349397,0
1986-05-15,3.2435,3.2587,3.2055,3.2435,261716,0
1986-05-16,3.2435,3.2435,3.16,3.16,746179,0
1986-05-19,3.1752,3.2285,3.1752,3.2055,2002369,0
1986-05-20,3.2055,3.2285,3.1903,3.2285,337284,0
1986-05-21,3.2285,3.2435,3.2132,3.2132,280671,0
1986-05-22,3.2285,3.2817,3.2285,3.2435,446022,0
1986-05-23,3.2739,3.2817,3.2435,3.2739,491049,0
1986-05-27,3.2739,3.327,3.2587,3.312,361771,0
1986-05-28,3.312,3.3803,3.2966,3.327,388363,0
1986-05-29,3.3348,3.3803,3.312,3.3803,271457,0
1986-05-30,3.3648,3.3803,3.327,3.3648,489732,0
1986-06-02,3.3803,3.4183,3.3498,3.3648,256715,0
1986-06-03,3.3648,3.3803,3.327,3.3498,372565,0
1986-06-04,3.3498,3.3498,3.1903,3.2285,538442,0
1986-06-05,3.2285,3.2587,3.1903,3.2587,243284,0
1986-06-06,3.2587,3.2739,3.2132,3.2435,254342,0
1986-06-09,3.2132,3.2132,3.16,3.1752,410741,0
1986-06-10,3.1523,3.1752,3.1523,3.16,403108,0
1986-06-11,3.16,3.1903,3.1523,3.1752,1012108,0
1986-06-12,3.16,3.2055,3.16,3.1752,586360,0
1986-06-13,3.2055,3.2435,3.2055,3.2435,1085045,0
1986-06-16,3.2435,3.2587,3.1752,3.2055,934965,0
1986-06-17,3.2132,3.2285,3.2055,3.2132,1100578,0
1986-06-18,3.2132,3.2132,3.2055,3.2132,120061,0
1986-06-19,3.2055,3.2285,3.2055,3.2132,463664,0
1986-06-20,3.2132,3.2435,3.2055,3.2435,838070,0
1986-06-23,3.2435,3.2587,3.2132,3.2435,786728,0
1986-06-24,3.2587,3.327,3.2435,3.2817,873091,0
1986-06-25,3.2817,3.3348,3.2817,3.327,482093,0
1986-06-26,3.327,3.3348,3.2966,3.327,618748,0
1986-06-27,3.3348,3.3498,3.312,3.327,214848,0
1986-06-30,3.3348,3.4183,3.327,3.403,265402,0
1986-07-01,3.3648,3.4335,3.3648,3.4183,530279,0
1986-07-02,3.4183,3.4183,3.2966,3.3954,2151396,0
1986-07-03,3.3954,3.403,3.3348,3.3954,1175882,0
1986-07-07,3.3803,3.3954,3.3498,3.3954,522380,0
1986-07-08,3.3648,3.3648,3.3348,3.3648,705369,0
1986-07-09,3.3498,3.403,3.3348,3.403,407847,0
1986-07-10,3.3954,3.403,3.3803,3.3954,270403,0
1986-07-11,3.3954,3.4714,3.3954,3.4714,312531,0
1986-07-14,3.4714,3.5701,3.4484,3.5701,1519481,0
1986-07-15,3.5931,3.5931,3.4864,3.5701,1600843,0
1986-07-16,3.5398,3.5701,3.5246,3.5398,458661,0
1986-07-17,3.5549,3.5549,3.5019,3.5549,956554,0
1986-07-18,3.5398,3.5701,3.5246,3.5398,836490,0
1986-07-21,3.5549,3.5701,3.517,3.5549,1461029,0
1986-07-22,3.5549,3.5931,3.5549,3.5931,706687,0
1986-07-23,3.5931,3.646,3.5777,3.646,699578,0
1986-07-24,3.646,3.6991,3.6384,3.6991,516850,0
1986-07-25,3.6991,3.76,3.6991,3.7448,923907,0
1986-07-28,3.76,3.7675,3.6384,3.6614,525015,0
1986-07-29,3.646,3.7296,3.6233,3.6991,547655,0
1986-07-30,3.7296,3.7675,3.6991,3.76,690097,0
1986-07-31,3.7296,3.7448,3.7144,3.7144,458135,0
1986-08-01,3.7144,3.7144,3.6614,3.6614,1074247,0
1986-08-04,3.6763,3.6991,3.646,3.6991,1062927,0
1986-08-05,3.6991,3.6991,3.646,3.6614,1866506,0
1986-08-06,3.6614,3.6917,3.6384,3.6614,1199051,0
1986-08-07,3.6614,3.6991,3.6384,3.6763,1161924,0
1986-08-08,3.6763,3.7448,3.6763,3.6917,9923637,0
1986-08-11,3.7222,3.7222,3.6688,3.7222,1214323,0
1986-08-12,3.7372,3.7525,3.7144,3.7525,490787,0
1986-08-13,3.7525,3.7675,3.7144,3.7525,3027909,0
1986-08-14,3.7525,3.8056,3.7525,3.8056,1505528,0
1986-08-15,3.8056,3.8208,3.7825,3.8056,1021592,0
1986-08-18,3.7905,3.8511,3.7905,3.8208,1710634,0
1986-08-19,3.836,3.9044,3.836,3.9044,1230911,0
1986-08-20,3.8891,4.0408,3.8741,4.003,1337807,0
1986-08-21,4.0258,4.0868,3.9877,4.0182,1470509,0
1986-08-22,4.003,4.0563,3.9727,4.0563,1057657,0
1986-08-25,4.0563,4.0563,4.0182,4.0258,654292,0
1986-08-26,4.0258,4.0715,4.003,4.0408,896523,0
1986-08-27,4.0408,4.0715,4.0182,4.0408,460770,0
1986-08-28,4.0408,4.0408,3.9576,3.9576,1257504,0
1986-08-29,3.9576,4.0182,3.9576,4.003,1070301,0
1986-09-02,4.0182,4.0182,3.9044,3.9727,629806,0
1986-09-03,3.9576,3.9727,3.9044,3.9351,1267508,0
1986-09-04,3.9196,3.9425,3.9044,3.9351,1422325,0
1986-09-05,3.9196,3.9196,3.8208,3.8511,607158,0
1986-09-08,3.8056,3.8208,3.6384,3.6991,782253,0
1986-09-09,3.7144,3.7525,3.6384,3.6688,1094259,0
1986-09-10,3.6842,3.6991,3.5854,3.6308,868876,0
1986-09-11,3.6308,3.6308,3.4335,3.517,1291733,0
1986-09-12,3.4943,3.5626,3.4484,3.4789,1403896,0
1986-09-15,3.4789,3.517,3.4789,3.5019,642705,0
1986-09-16,3.4943,3.5019,3.4789,3.5019,351502,0
1986-09-17,3.4943,3.6006,3.4789,3.4789,799632,0
1986-09-18,3.4943,3.5626,3.4789,3.5322,908636,0
1986-09-19,3.517,3.6006,3.5019,3.6006,548971,0
1986-09-22,3.5701,3.6155,3.5626,3.6006,372565,0
1986-09-23,3.6155,3.6308,3.5854,3.6006,1756975,0
1986-09-24,3.6006,3.6688,3.5854,3.6537,752502,0
1986-09-25,3.6537,3.6842,3.6006,3.6006,468404,0
1986-09-26,3.6006,3.6155,3.5474,3.5854,492362,0
1986-09-29,3.5474,3.5626,3.4789,3.5322,439968,0
1986-09-30,3.5019,3.5474,3.4943,3.5019,409952,0
1986-10-01,3.5322,3.5626,3.5019,3.5626,489203,0
1986-10-02,3.5626,3.5626,3.4484,3.517,277249,0
1986-10-03,3.5322,3.5626,3.5019,3.5474,421011,0
1986-10-06,3.5322,3.5701,3.5322,3.5626,281199,0
1986-10-07,3.5626,3.5854,3.5322,3.5322,260400,0
1986-10-08,3.517,3.5626,3.517,3.5474,262769,0
1986-10-09,3.5322,3.5626,3.5322,3.5322,189047,0
1986-10-10,3.5626,3.5701,3.5474,3.5626,155607,0
1986-10-13,3.6155,3.6155,3.5474,3.6155,670087,0
1986-10-14,3.6006,3.6308,3.5474,3.5854,184310,0
1986-10-15,3.5701,3.6006,3.5322,3.5701,376777,0
1986-10-16,3.6006,3.6537,3.5854,3.6384,417852,0
1986-10-17,3.6384,3.6384,3.6006,3.6006,371773,0
1986-10-20,3.6537,3.6688,3.5854,3.6537,414165,0
1986-10-21,3.6537,3.6688,3.6155,3.6688,378883,0
1986-10-22,3.6537,3.6842,3.6384,3.6384,268826,0
1986-10-23,3.6537,3.6688,3.6384,3.6688,943917,0
1986-10-24,3.6688,3.6991,3.6384,3.6842,857032,0
1986-10-27,3.6842,3.6991,3.6384,3.6991,493154,0
1986-10-28,3.6991,3.7372,3.6991,3.7222,2025535,0
1986-10-29,3.7222,3.7675,3.7222,3.7525,948920,0
1986-10-30,3.7825,3.8056,3.7675,3.8056,1099524,0
1986-10-31,3.7905,3.8208,3.7825,3.8208,596105,0
1986-11-03,3.8208,3.8511,3.8208,3.8511,858344,0
1986-11-04,3.836,3.8511,3.8056,3.8511,688259,0
1986-11-05,3.836,3.9196,3.836,3.8891,1963398,0
1986-11-06,3.8741,3.9196,3.8741,3.9044,6687724,0
1986-11-07,3.8815,3.8967,3.8588,3.8815,1897572,0
1986-11-10,3.8815,3.9955,3.8741,3.8967,1884149,0
1986-11-11,3.912,3.9576,3.8967,3.9273,970509,0
1986-11-12,3.9273,3.9576,3.912,3.9425,1497629,0
1986-11-13,3.9576,3.9803,3.8967,3.912,2454975,0
1986-11-14,3.912,3.9576,3.8437,3.9425,2241966,0
1986-11-17,3.9425,3.9803,3.8967,3.9576,549236,0
1986-11-18,3.9576,3.9727,3.8437,3.8588,669561,0
1986-11-19,3.8284,3.8588,3.7825,3.8284,461031,0
1986-11-20,3.8588,3.9425,3.8284,3.9425,497891,0
1986-11-21,3.912,4.0408,3.8437,3.9955,1894150,0
1986-11-24,3.9727,4.0108,3.9576,4.0108,1042654,0
1986-11-25,4.0108,4.0108,3.9727,4.0108,321485,0
1986-11-26,4.0108,4.0108,3.9727,3.9803,429175,0
1986-11-28,3.9803,4.0408,3.9727,4.0408,496315,0
1986-12-01,4.0258,4.0258,3.9576,4.0258,1010531,0
1986-12-02,4.0258,4.1094,4.0258,4.0942,1120324,0
1986-12-03,4.0942,4.0942,4.0258,4.0563,781727,0
1986-12-04,4.0715,4.0942,4.0563,4.0792,763559,0
1986-12-05,4.0792,4.0942,3.9803,4.0563,458397,0
1986-12-08,4.0715,4.0792,4.0108,4.0792,394418,0
1986-12-09,4.0715,4.0792,4.0258,4.0563,364139,0
1986-12-10,4.0408,4.0942,4.0258,4.0942,449449,0
1986-12-11,4.0792,4.0792,4.0108,4.0108,721695,0
1986-12-12,4.0108,4.0258,3.9955,4.0108,418901,0
1986-12-15,3.9955,4.0108,3.9576,3.9955,733016,0
1986-12-16,4.0108,4.0258,3.9803,3.9955,679829,0
1986-12-17,3.9803,3.9803,3.9576,3.9727,517640,0
1986-12-18,3.9727,3.9955,3.9576,3.9803,1489470,0
1986-12-19,3.9955,4.0108,3.9727,4.0108,3528168,0
1986-12-22,4.0258,4.0408,3.9955,4.0408,685099,0
1986-12-23,4.0408,4.0408,3.9955,4.0258,1172984,0
1986-12-24,4.0108,4.0408,3.9955,4.0258,332543,0
1986-12-26,4.0108,4.0258,3.9955,4.0258,71617,0
1986-12-29,4.0108,4.0108,3.9803,3.9803,265930,0
1986-12-30,3.9803,3.9803,3.8588,3.9576,596629,0
1986-12-31,3.9425,3.9576,3.8815,3.912,380202,0
1987-01-02,3.8967,4.0715,3.8967,4.0563,442603,0
1987-01-05,4.0408,4.1398,4.0408,4.1398,358873,0
1987-01-06,4.1094,4.1398,4.0942,4.1247,922855,0
1987-01-07,4.1094,4.1247,4.0792,4.1247,424697,0
1987-01-08,4.1094,4.1551,4.0942,4.1551,852818,0
1987-01-09,4.1551,4.193,4.1551,4.1779,646391,0
1987-01-12,4.1627,4.193,4.1551,4.193,739600,0
1987-01-13,4.1779,4.193,4.1551,4.1779,553183,0
1987-01-14,4.1551,4.193,4.1094,4.1627,902842,0
1987-01-15,4.1551,4.1627,4.1398,4.1627,653238,0
1987-01-16,4.1627,4.193,4.1247,4.1551,420750,0
1987-01-19,4.1398,4.1779,4.0942,4.1627,2208793,0
1987-01-20,4.1551,4.193,4.1551,4.1627,433124,0
1987-01-21,4.1627,4.2082,4.1551,4.1551,757240,0
1987-01-22,4.2232,4.3069,4.2082,4.2767,800686,0
1987-01-23,4.3069,4.4208,4.2385,4.2767,1869669,0
1987-01-26,4.2613,4.2767,4.2082,4.2767,430492,0
1987-01-27,4.2538,4.4057,4.2538,4.3751,806741,0
1987-01-28,4.3905,4.436,4.3751,4.4208,1231437,0
1987-01-29,4.4208,4.436,4.3905,4.3905,1007371,0
1987-01-30,4.4057,4.4208,4.36,4.3905,1634807,0
1987-02-02,4.3905,4.436,4.36,4.4057,1081095,0
1987-02-03,4.4057,4.4208,4.3751,4.4057,756978,0
1987-02-04,4.4057,4.4057,4.3751,4.4057,931542,0
1987-02-05,4.4057,4.4057,4.36,4.3751,1283041,0
1987-02-06,4.3751,4.4208,4.3221,4.3221,6556078,0
1987-02-09,4.2613,4.2994,4.231,4.2613,3080564,0
1987-02-10,4.2613,4.2844,4.1854,4.231,5344914,0
1987-02-11,4.2463,4.2844,4.2463,4.269,2079512,0
1987-02-12,4.269,4.269,4.1551,4.2463,736965,0
1987-02-13,4.231,4.2613,4.1701,4.2463,470505,0
1987-02-17,4.2157,4.2463,4.2007,4.2463,642180,0
1987-02-18,4.231,4.2844,4.2157,4.2844,1856502,0
1987-02-19,4.2994,4.36,4.269,4.36,1532385,0
1987-02-20,4.3451,4.36,4.3298,4.36,540812,0
1987-02-23,4.3451,4.3451,4.3144,4.3144,654556,0
1987-02-24,4.3144,4.3298,4.2994,4.3298,994734,0
1987-02-25,4.3298,4.3451,4.3144,4.3144,507111,0
1987-02-26,4.3144,4.3144,4.2844,4.2994,994734,0
1987-02-27,4.2994,4.2994,4.2463,4.2844,682468,0
1987-03-02,4.269,4.2844,4.2463,4.2463,1365717,0
1987-03-03,4.2463,4.3144,4.231,4.3144,2257502,0
1987-03-04,4.3144,4.3298,4.2844,4.3298,566086,0
1987-03-05,4.3298,4.3298,4.2844,4.3144,671406,0
1987-03-06,4.2844,4.2994,4.2463,4.2994,405212,0
1987-03-09,4.269,4.2994,4.231,4.269,352816,0
1987-03-10,4.2613,4.269,4.2613,4.269,818587,0
1987-03-11,4.269,4.269,4.1854,4.231,539493,0
1987-03-12,4.2157,4.2463,4.2007,4.231,389154,0
1987-03-13,4.231,4.2463,4.2007,4.2007,322802,0
1987-03-16,4.1854,4.1854,4.1324,4.1701,530540,0
1987-03-17,4.1701,4.1701,4.1324,4.1551,451027,0
1987-03-18,4.1551,4.2007,4.1551,4.1701,243811,0
1987-03-19,4.1701,4.2007,4.1701,4.1854,811478,0
1987-03-20,4.2007,4.2463,4.1854,4.2463,753022,0
1987-03-23,4.2463,4.36,4.231,4.36,1353343,0
1987-03-24,4.36,4.36,4.2994,4.3298,738020,0
1987-03-25,4.3298,4.3451,4.3144,4.3298,780148,0
1987-03-26,4.3298,4.3298,4.2994,4.3144,624540,0
1987-03-27,4.2994,4.3144,4.1854,4.2007,1646129,0
1987-03-30,4.0868,4.1324,4.0258,4.1017,504741,0
1987-03-31,4.1324,4.1551,4.117,4.1398,795945,0
1987-04-01,4.117,4.1324,4.0868,4.117,858610,0
1987-04-02,4.1324,4.1398,4.0563,4.0715,1151392,0
1987-04-03,4.1017,4.1017,4.0258,4.1017,565035,0
1987-04-06,4.1017,4.1324,4.0258,4.1324,477095,0
1987-04-07,4.1324,4.1324,4.003,4.003,763297,0
1987-04-08,4.0258,4.0258,3.9877,4.0258,626117,0
1987-04-09,4.0408,4.0408,3.8741,3.9576,1116377,0
1987-04-10,3.912,3.9576,3.8967,3.912,672984,0
1987-04-13,3.8741,3.8967,3.6842,3.6991,774092,0
1987-04-14,3.6688,3.6688,3.5854,3.6537,1636384,0
1987-04-15,3.6537,3.8131,3.6308,3.7525,763822,0
1987-04-16,3.8967,3.9425,3.8741,3.9425,850708,0
1987-04-20,3.9727,3.9877,3.8741,3.9727,609007,0
1987-04-21,4.003,4.1324,3.9273,4.1324,387572,0
1987-04-22,4.117,4.117,3.8815,3.8815,546339,0
1987-04-23,3.8588,4.1017,3.8588,3.912,443129,0
1987-04-24,3.8741,3.8741,3.6991,3.7448,1502896,0
1987-04-27,3.6842,3.8437,3.5701,3.7525,755923,0
1987-04-28,3.7825,3.8437,3.7296,3.8131,577408,0
1987-04-29,3.8131,3.8967,3.798,3.8588,756448,0
1987-04-30,3.8588,3.9425,3.8588,3.8967,637175,0
1987-05-01,3.8967,3.912,3.8437,3.8741,394946,0
1987-05-04,3.8815,3.9576,3.8741,3.912,631120,0
1987-05-05,3.8967,4.0108,3.8967,3.9727,723273,0
1987-05-06,3.9727,4.0108,3.9425,3.9576,1245127,0
1987-05-07,3.9727,4.0108,3.9425,4.003,872828,0
1987-05-08,4.003,4.0108,3.912,3.9576,5768817,0
1987-05-11,3.8056,4.0108,3.8056,3.8056,2551602,0
1987-05-12,3.8208,3.912,3.8056,3.912,1860976,0
1987-05-13,3.8967,3.9425,3.836,3.9425,814375,0
1987-05-14,3.9425,3.9499,3.9273,3.9499,666140,0
1987-05-15,3.8967,3.9425,3.8208,3.8663,443393,0
1987-05-18,3.836,3.8663,3.7372,3.8663,1671406,0
1987-05-19,3.8663,3.8663,3.7222,3.76,950234,0
1987-05-20,3.7448,3.7448,3.6917,3.7068,951287,0
1987-05-21,3.7372,3.76,3.7372,3.7448,691149,0
1987-05-22,3.76,3.7752,3.7222,3.7752,503685,0
1987-05-26,3.8056,3.8511,3.7752,3.8208,491312,0
1987-05-27,3.7905,3.8056,3.7448,3.7752,1056080,0
1987-05-28,3.7448,3.8056,3.7222,3.8056,945233,0
1987-05-29,3.8208,3.8208,3.7448,3.7905,326488,0
1987-06-01,3.8208,3.8511,3.7752,3.8056,418901,0
1987-06-02,3.7752,3.8208,3.7448,3.7448,312795,0
1987-06-03,3.7752,3.8056,3.76,3.76,967083,0
1987-06-04,3.76,3.8056,3.76,3.7752,665876,0
1987-06-05,3.7905,3.8208,3.7752,3.7905,1345708,0
1987-06-08,3.8056,3.912,3.7448,3.912,592941,0
1987-06-09,3.912,3.9273,3.8511,3.9273,527908,0
1987-06-10,3.9273,3.9499,3.8663,3.9273,865980,0
1987-06-11,3.912,3.912,3.8663,3.8815,247763,0
1987-06-12,3.912,3.9425,3.912,3.9425,872828,0
1987-06-15,3.9273,3.9425,3.8967,3.912,224854,0
1987-06-16,3.8967,3.8967,3.8663,3.8967,204316,0
1987-06-17,3.8967,3.912,3.8663,3.912,1055816,0
1987-06-18,3.912,3.9425,3.8056,3.9273,387572,0
1987-06-19,3.9425,3.9425,3.912,3.9425,596894,0
1987-06-22,3.912,3.9273,3.8967,3.912,1452077,0
1987-06-23,3.9273,3.9652,3.912,3.9499,860187,0
1987-06-24,3.9425,3.9499,3.8967,3.8967,278568,0
1987-06-25,3.912,3.9425,3.912,3.9273,589258,0
1987-06-26,3.912,3.9425,3.8967,3.9273,474723,0
1987-06-29,3.9273,3.9499,3.912,3.9425,626386,0
1987-06-30,3.9425,3.9425,3.8663,3.8967,464979,0
1987-07-01,3.8967,3.912,3.8815,3.8967,449449,0
1987-07-02,3.912,3.9273,3.912,3.912,291469,0
1987-07-06,3.9273,3.9273,3.8511,3.8967,350444,0
1987-07-07,3.8815,3.8815,3.8511,3.8511,606893,0
1987-07-08,3.8663,3.8663,3.76,3.836,1567137,0
1987-07-09,3.8511,3.8663,3.8056,3.836,329122,0
1987-07-10,3.8511,3.8815,3.8511,3.8815,317010,0
1987-07-13,3.8815,3.8815,3.8208,3.8511,557396,0
1987-07-14,3.836,3.8663,3.8208,3.8663,474723,0
1987-07-15,3.836,3.8663,3.8208,3.8663,448130,0
1987-07-16,3.8815,3.8967,3.8511,3.8967,226433,0
1987-07-17,3.912,3.9425,3.8511,3.9273,443651,0
1987-07-20,3.9499,3.9499,3.8663,3.8663,536861,0
1987-07-21,3.8663,3.8815,3.8208,3.836,501581,0
1987-07-22,3.8663,3.8663,3.8208,3.8663,194841,0
1987-07-23,3.8663,3.8815,3.836,3.8815,1037390,0
1987-07-24,3.8663,3.8663,3.8208,3.8511,544497,0
1987-07-27,3.836,3.8511,3.7448,3.836,534488,0
1987-07-28,3.836,3.836,3.7752,3.7905,234073,0
1987-07-29,3.8208,3.8208,3.7448,3.8208,764346,0
1987-07-30,3.836,3.8663,3.836,3.8511,586097,0
1987-07-31,3.8511,3.8967,3.836,3.8663,2035018,0
1987-08-03,3.836,3.912,3.7905,3.8815,344918,0
1987-08-04,3.8815,3.8815,3.836,3.8511,646391,0
1987-08-05,3.8511,3.8663,3.836,3.8511,325961,0
1987-08-06,3.8511,3.8663,3.8056,3.8663,1757241,0
1987-08-07,3.8663,3.8663,3.8056,3.8511,64507575,0
1987-08-10,3.9351,3.9351,3.8437,3.9351,3528168,0
1987-08-11,3.9499,3.9803,3.9196,3.9499,2371771,0
1987-08-12,3.9803,3.9955,3.9652,3.9955,1649813,0
1987-08-13,4.0108,4.1627,4.0108,4.1627,912586,0
1987-08-14,4.1017,4.193,4.0868,4.1779,640073,0
1987-08-17,4.1627,4.193,4.1476,4.1627,263032,0
1987-08-18,4.1324,4.1627,4.0715,4.1627,443651,0
1987-08-19,4.0868,4.117,4.0408,4.0715,870459,0
1987-08-20,4.0715,4.1476,4.0715,4.1476,304373,0
1987-08-21,4.117,4.1476,4.0563,4.1476,411533,0
1987-08-24,4.117,4.117,4.0563,4.0715,289363,0
1987-08-25,4.1017,4.117,4.0715,4.1017,784884,0
1987-08-26,4.1017,4.1017,4.0258,4.0563,335701,0
1987-08-27,4.0715,4.0715,3.9955,4.0408,500262,0
1987-08-28,4.0258,4.0715,3.9803,4.0258,758293,0
1987-08-31,4.0258,4.0715,4.0108,4.0563,481568,0
1987-09-01,4.0563,4.0563,3.9044,3.9499,947603,0
1987-09-02,3.9044,3.9499,3.8588,3.9499,441021,0
1987-09-03,3.9652,3.9652,3.8588,3.8891,620592,0
1987-09-04,3.9044,3.9351,3.8588,3.8741,338863,0
1987-09-08,3.8891,3.8891,3.8437,3.8588,798579,0
1987-09-09,3.8741,3.8891,3.8437,3.8741,468139,0
1987-09-10,3.8891,3.8891,3.836,3.8437,324644,0
1987-09-11,3.8437,3.9044,3.8437,3.9044,518431,0
1987-09-14,3.8891,3.9499,3.8741,3.9499,230645,0
1987-09-15,3.9196,3.9196,3.8437,3.8588,316741,0
1987-09-16,3.8437,3.8741,3.836,3.8588,720638,0
1987-09-17,3.8588,3.8588,3.836,3.8588,549761,0
1987-09-18,3.8588,3.8741,3.8437,3.8437,296209,0
1987-09-21,3.8437,3.8741,3.836,3.836,713535,0
1987-09-22,3.836,3.9196,3.8208,3.9196,630333,0
1987-09-23,3.9196,3.9499,3.8891,3.9196,1610583,0
1987-09-24,3.9196,3.9196,3.8891,3.9044,277249,0
1987-09-25,3.9044,3.9044,3.8437,3.8891,895995,0
1987-09-28,3.8891,3.9044,3.8588,3.8588,1431017,0
1987-09-29,3.8741,3.8891,3.8588,3.8588,916270,0
1987-09-30,3.8588,3.9044,3.8588,3.9044,2711951,0
1987-10-01,3.9044,3.9196,3.8891,3.9196,1439438,0
1987-10-02,3.9196,3.9652,3.9044,3.9652,3001577,0
1987-10-05,3.9652,4.0108,3.9499,4.0108,1253817,0
1987-10-06,3.9955,4.0408,3.9196,3.9803,1622431,0
1987-10-07,3.9955,3.9955,3.9044,3.9803,563981,0
1987-10-08,3.9803,4.0108,3.9652,4.0108,621377,0
1987-10-09,4.0108,4.0258,3.9652,4.0108,398892,0
1987-10-12,3.9803,4.0108,3.9499,3.9803,473404,0
1987-10-13,3.9955,4.1017,3.9955,4.1017,5608210,0
1987-10-14,4.0563,4.1017,4.0108,4.0408,374141,0
1987-10-15,3.9803,4.0563,3.9196,4.0258,654028,0
1987-10-16,4.0108,4.0108,3.8588,3.8588,497891,0
1987-10-19,3.836,3.836,3.2359,3.5019,1906525,0
1987-10-20,3.3498,3.5931,3.1752,3.5322,1810426,0
1987-10-21,3.6842,3.7752,3.5931,3.7752,891786,0
1987-10-22,3.6842,3.8056,3.5322,3.7296,678516,0
1987-10-23,3.6233,3.7752,3.6233,3.6842,1099524,0
1987-10-26,3.6537,3.6842,3.5019,3.5474,850447,0
1987-10-27,3.6688,3.6842,3.6081,3.6233,713535,0
1987-10-28,3.6233,3.6842,3.5931,3.6384,548182,0
1987-10-29,3.6688,3.836,3.6688,3.8208,446553,0
1987-10-30,3.8891,3.9196,3.8056,3.8208,793049,0
1987-11-02,3.8208,3.8588,3.8056,3.836,1017904,0
1987-11-03,3.8056,3.8437,3.7752,3.8437,477095,0
1987-11-04,3.8208,3.8588,3.8056,3.836,3212214,0
1987-11-05,3.8208,3.8588,3.8056,3.836,1947866,0
1987-11-06,3.836,3.8891,3.7752,3.836,116666556,0
1987-11-09,3.7825,3.798,3.7372,3.7675,639810,0
1987-11-10,3.6917,3.7675,3.6614,3.7372,886255,0
1987-11-11,3.7675,3.798,3.7372,3.7675,1118481,0
1987-11-12,3.798,3.8131,3.7675,3.798,20142162,0
1987-11-13,3.798,3.8284,3.7825,3.7825,1855185,0
1987-11-16,3.798,3.8131,3.7525,3.7675,268299,0
1987-11-17,3.7675,3.7675,3.7068,3.7222,569773,0
1987-11-18,3.7222,3.7525,3.7068,3.7222,875461,0
1987-11-19,3.7372,3.7675,3.7068,3.7068,389940,0
1987-11-20,3.7068,3.7372,3.6917,3.7372,359923,0
1987-11-23,3.7372,3.7675,3.7222,3.7675,331226,0
1987-11-24,3.7525,3.798,3.7222,3.7525,614799,0
1987-11-25,3.7525,3.7525,3.6763,3.7222,340441,0
1987-11-27,3.7372,3.7372,3.7068,3.7222,277779,0
1987-11-30,3.6917,3.6917,3.6006,3.6763,382568,0
1987-12-01,3.6917,3.6917,3.6155,3.6763,400213,0
1987-12-02,3.6763,3.7068,3.646,3.6917,388889,0
1987-12-03,3.6917,3.6917,3.6155,3.646,621639,0
1987-12-04,3.6006,3.6308,3.5398,3.6155,784357,0
1987-12-07,3.6155,3.6155,3.5549,3.6155,363348,0
1987-12-08,3.6308,3.646,3.5854,3.6308,360453,0
1987-12-09,3.6006,3.6614,3.6006,3.6155,609267,0
1987-12-10,3.5854,3.6155,3.5549,3.6155,457873,0
1987-12-11,3.5854,3.6006,3.5549,3.5854,407847,0
1987-12-14,3.6006,3.6917,3.5701,3.6917,682468,0
1987-12-15,3.6917,3.7068,3.646,3.6614,593732,0
1987-12-16,3.6917,3.6917,3.646,3.6763,735913,0
1987-12-17,3.6763,3.6917,3.5246,3.5549,1199313,0
1987-12-18,3.6006,3.6006,3.5549,3.5854,992626,0
1987-12-21,3.5854,3.6155,3.5701,3.5854,1453920,0
1987-12-22,3.6006,3.6006,3.5549,3.5854,308059,0
1987-12-23,3.5854,3.6308,3.5701,3.6308,761190,0
1987-12-24,3.5854,3.6006,3.5701,3.5701,86624,0
1987-12-28,3.6006,3.6308,3.5701,3.6308,190890,0
1987-12-29,3.6155,3.6763,3.6155,3.6308,219063,0
1987-12-30,3.6308,3.6308,3.6006,3.6155,481307,0
1987-12-31,3.6155,3.6763,3.5854,3.6763,338338,0
1988-01-04,3.6763,3.7675,3.6763,3.7675,389679,0
1988-01-05,3.798,3.8741,3.7675,3.8741,636124,0
1988-01-06,3.8741,3.9499,3.8284,3.9351,1087412,0
1988-01-07,3.9196,3.9196,3.8891,3.8891,888623,0
1988-01-08,3.9044,3.9044,3.7825,3.798,859662,0
1988-01-11,3.798,3.8437,3.7525,3.7825,436017,0
1988-01-12,3.7825,3.7825,3.7372,3.7825,253553,0
1988-01-13,3.7372,3.7825,3.7372,3.7675,274354,0
1988-01-14,3.7825,3.7825,3.7372,3.7675,356241,0
1988-01-15,3.8588,3.8588,3.798,3.8437,716164,0
1988-01-18,3.8588,3.8741,3.8131,3.8588,298841,0
1988-01-19,3.8588,3.9196,3.8284,3.8588,13600040,0
1988-01-20,3.8741,3.8741,3.7675,3.798,11864917,0
1988-01-21,3.8131,3.8284,3.7525,3.8131,347816,0
1988-01-22,3.8131,3.9196,3.798,3.9196,3775932,0
1988-01-25,3.8891,3.9499,3.8741,3.9499,1205105,0
1988-01-26,3.9351,4.0108,3.9196,3.9652,961559,0
1988-01-27,3.9652,3.9955,3.9196,3.9196,388363,0
1988-01-28,3.9351,4.0258,3.9351,4.0108,526331,0
1988-01-29,4.0408,4.117,3.9351,4.117,626911,0
1988-02-01,4.117,4.117,4.0563,4.0715,16674553,0
1988-02-02,4.0563,4.117,4.0258,4.117,3215638,0
1988-02-03,4.117,4.1476,4.0408,4.1017,1169298,0
1988-02-04,4.117,4.117,4.0563,4.1017,1492629,0
1988-02-05,4.1017,4.1017,4.0715,4.0868,454975,0
1988-02-08,4.0868,4.1017,4.0563,4.0563,76421732,0
1988-02-09,4.0563,4.0868,4.0258,4.0868,5419690,0
1988-02-10,4.0868,4.1324,4.0563,4.1324,4717477,0
1988-02-11,4.1324,4.1324,4.0715,4.0715,582412,0
1988-02-12,4.0715,4.1017,4.0563,4.0715,493679,0
1988-02-16,4.0715,4.1017,4.0408,4.0868,467879,0
1988-02-17,4.0868,4.0868,4.0563,4.0715,501581,0
1988-02-18,4.0715,4.0715,4.0258,4.0408,1543708,0
1988-02-19,4.0108,4.0408,3.9955,4.0408,416008,0
1988-02-22,4.0108,4.0408,3.9955,4.0258,1116637,0
1988-02-23,4.0258,4.0258,3.912,4.0258,392307,0
1988-02-24,4.0108,4.0258,3.9727,4.0108,2006845,0
1988-02-25,3.9955,4.0108,3.9273,3.9576,619271,0
1988-02-26,3.9576,3.9727,3.9273,3.9727,178778,0
1988-02-29,3.9727,3.9727,3.912,3.9425,318589,0
1988-03-01,3.8815,3.8967,3.836,3.8967,1568722,0
1988-03-02,3.8967,3.9727,3.8815,3.9576,1102157,0
1988-03-03,3.9576,3.9955,3.9425,3.9727,362031,0
1988-03-04,3.9273,3.9576,3.912,3.9576,240129,0
1988-03-07,3.9273,3.9273,3.8815,3.8815,131121,0
1988-03-08,3.8663,3.8815,3.7752,3.8056,860717,0
1988-03-09,3.7905,3.8208,3.7752,3.8056,485516,0
1988-03-10,3.8208,3.836,3.7905,3.7905,305688,0
1988-03-11,3.8208,3.8511,3.8056,3.8208,611373,0
1988-03-14,3.8208,3.836,3.8056,3.8208,329649,0
1988-03-15,3.8056,3.8511,3.8056,3.8511,932070,0
1988-03-16,3.8511,3.9273,3.8208,3.9273,1154813,0
1988-03-17,3.9576,4.0108,3.912,3.9425,537651,0
1988-03-18,3.9955,3.9955,3.9425,3.9955,716689,0
1988-03-21,3.9576,3.9576,3.8663,3.9273,1149286,0
1988-03-22,3.9576,3.9576,3.8967,3.9273,494999,0
1988-03-23,3.8967,3.912,3.8663,3.8663,488941,0
1988-03-24,3.8208,3.8663,3.7752,3.7905,510003,0
1988-03-25,3.7752,3.836,3.7752,3.8056,888360,0
1988-03-28,3.8056,3.8208,3.7752,3.8056,385729,0
1988-03-29,3.8056,3.836,3.8056,3.8208,312269,0
1988-03-30,3.8208,3.836,3.8056,3.8208,413375,0
1988-03-31,3.7905,3.8208,3.7448,3.8208,590574,0
1988-04-04,3.7905,3.8056,3.76,3.7752,362031,0
1988-04-05,3.7905,3.8208,3.76,3.8208,521854,0
1988-04-06,3.836,3.912,3.8056,3.8967,666140,0
1988-04-07,3.8511,3.8815,3.836,3.8663,422063,0
1988-04-08,3.8815,3.9425,3.8511,3.9273,864137,0
1988-04-11,3.9273,3.9273,3.8815,3.8815,387833,0
1988-04-12,3.8815,3.9576,3.8663,3.9576,494733,0
1988-04-13,3.9576,3.9727,3.912,3.9576,326226,0
1988-04-14,3.9273,3.9273,3.8208,3.8511,297264,0
1988-04-15,3.836,3.836,3.76,3.7905,404950,0
1988-04-18,3.7905,3.836,3.76,3.7752,384936,0
1988-04-19,3.76,3.7905,3.7068,3.7448,498946,0
1988-04-20,3.7448,3.76,3.6763,3.7448,308059,0
1988-04-21,3.7448,3.8056,3.7222,3.7905,355451,0
1988-04-22,3.8056,3.836,3.7752,3.8208,423114,0
1988-04-25,3.8208,3.836,3.7752,3.8056,273301,0
1988-04-26,3.8208,3.8663,3.8056,3.8511,307265,0
1988-04-27,3.836,3.8511,3.8056,3.8511,192735,0
1988-04-28,3.8208,3.8208,3.7905,3.8208,158505,0
1988-04-29,3.8208,3.8663,3.8056,3.8511,649549,0
1988-05-02,3.8663,3.8815,3.8511,3.8815,593732,0
1988-05-03,3.8815,3.9273,3.8663,3.912,368087,0
1988-05-04,3.912,3.912,3.836,3.8511,252501,0
1988-05-05,3.8511,3.8511,3.8208,3.8511,340709,0
1988-05-06,3.8511,3.8815,3.8208,3.8511,820957,0
1988-05-09,3.836,3.8663,3.836,3.8511,127719996,0
1988-05-10,3.8511,3.8511,3.836,3.8511,3657976,0
1988-05-11,3.8511,3.8511,3.798,3.8208,3543970,0
1988-05-12,3.8208,3.836,3.798,3.798,255398,0
1988-05-13,3.836,3.8815,3.8208,3.8511,503422,0
1988-05-16,3.8663,3.8663,3.798,3.8663,183254,0
1988-05-17,3.8815,3.8815,3.836,3.8511,223011,0
1988-05-18,3.8511,3.8815,3.7675,3.8208,313058,0
1988-05-19,3.836,3.8663,3.7825,3.8511,946814,0
1988-05-20,3.8511,3.9273,3.8511,3.8815,357557,0
1988-05-23,3.8663,3.8815,3.8511,3.8663,218273,0
1988-05-24,3.8511,3.8815,3.8511,3.8663,196420,0
1988-05-25,3.8815,3.8815,3.8511,3.8663,483412,0
1988-05-26,3.8511,3.8815,3.836,3.8815,443913,0
1988-05-27,3.8815,3.8967,3.8511,3.8967,463664,0
1988-05-31,3.8967,4.0108,3.8815,4.0108,500262,0
1988-06-01,3.9955,4.0868,3.9652,4.0715,845975,0
1988-06-02,4.0408,4.0563,3.9955,4.0258,547130,0
1988-06-03,4.0408,4.0408,3.9955,4.0408,373353,0
1988-06-06,4.0408,4.0563,3.9803,4.0563,417063,0
1988-06-07,4.0408,4.0408,3.9425,3.9652,272773,0
1988-06-08,3.9803,4.0868,3.9652,4.0715,549498,0
1988-06-09,4.0408,4.1094,4.0408,4.0715,642443,0
1988-06-10,4.0868,4.1094,4.0563,4.0715,668775,0
1988-06-13,4.0868,4.0868,4.0408,4.0715,794103,0
1988-06-14,4.1094,4.1701,4.0868,4.1247,446022,0
1988-06-15,4.1398,4.1551,3.9955,4.1551,698527,0
1988-06-16,4.1247,4.1398,4.0868,4.0868,519220,0
1988-06-17,4.1701,4.1701,4.0258,4.0563,2288833,0
1988-06-20,4.0258,4.0563,4.0258,4.0408,320958,0
1988-06-21,4.0563,4.0868,4.0108,4.0408,730910,0
1988-06-22,4.0715,4.1094,4.0563,4.0715,1776462,0
1988-06-23,4.0715,4.0715,4.0108,4.0408,832806,0
1988-06-24,4.0408,4.0408,3.9955,4.0258,741706,0
1988-06-27,4.0258,4.0258,3.9273,3.9652,569511,0
1988-06-28,3.9652,3.9803,3.9273,3.9425,389416,0
1988-06-29,3.9652,3.9803,3.8967,3.9273,715905,0
1988-06-30,3.9425,3.9803,3.912,3.9803,484466,0
1988-07-01,3.9803,3.9955,3.9652,3.9803,304633,0
1988-07-05,3.9425,4.0108,3.9425,3.9803,419429,0
1988-07-06,4.0108,4.0258,3.9425,3.9803,538176,0
1988-07-07,3.9652,3.9803,3.912,3.9803,226959,0
1988-07-08,3.9425,3.9803,3.9273,3.9425,305688,0
1988-07-11,3.9425,3.9955,3.9425,3.9652,307006,0
1988-07-12,3.9803,3.9803,3.9273,3.9273,260400,0
1988-07-13,3.9273,3.9955,3.9273,3.9803,335701,0
1988-07-14,3.9652,4.0258,3.9652,4.0258,322534,0
1988-07-15,4.0258,4.0715,4.0108,4.0563,409952,0
1988-07-18,4.0408,4.0563,4.0108,4.0563,562138,0
1988-07-19,4.0563,4.0715,4.0258,4.0563,633755,0
1988-07-20,4.0563,4.0715,4.0408,4.0715,431278,0
1988-07-21,4.0715,4.0715,4.0258,4.0715,1243285,0
1988-07-22,4.0715,4.0715,4.0108,4.0258,416800,0
1988-07-25,4.0408,4.0715,4.0108,4.0563,379412,0
1988-07-26,4.0563,4.0715,4.0108,4.0563,662717,0
1988-07-27,4.0408,4.0715,4.0258,4.0408,798316,0
1988-07-28,4.0563,4.0715,4.0408,4.0715,371510,0
1988-07-29,4.0715,4.0868,4.0715,4.0868,596365,0
1988-08-01,4.0715,4.0868,4.0715,4.0715,960504,0
1988-08-02,4.0868,4.1247,4.0715,4.1094,1020798,0
1988-08-03,4.0715,4.1094,4.0715,4.1094,1081095,0
1988-08-04,4.1094,4.1094,4.0715,4.1094,271195,0
1988-08-05,4.0868,4.1094,4.0715,4.0868,196420,0
1988-08-08,4.0868,4.1094,4.0715,4.1094,27273803,0
1988-08-09,4.0868,4.0868,4.0108,4.0715,136190499,0
1988-08-10,4.0408,4.0408,3.9425,3.9727,5278035,0
1988-08-11,3.9727,4.0108,3.912,3.9425,6579775,0
1988-08-12,3.9273,3.9273,3.8741,3.8741,13568179,0
1988-08-15,3.8741,3.8741,3.7752,3.7752,671143,0
1988-08-16,3.7752,3.8741,3.76,3.8437,915218,0
1988-08-17,3.8284,3.8588,3.8131,3.8588,280408,0
1988-08-18,3.8437,3.8891,3.8437,3.8891,724329,0
1988-08-19,3.8741,3.8891,3.8588,3.8891,1018691,0
1988-08-22,3.8891,3.912,3.8741,3.8741,298047,0
1988-08-23,3.8741,3.912,3.8741,3.912,507111,0
1988-08-24,3.8891,3.912,3.8891,3.8891,304896,0
1988-08-25,3.8891,3.912,3.8741,3.8891,461822,0
1988-08-26,3.8891,3.8891,3.8437,3.8891,537387,0
1988-08-29,3.8588,3.912,3.8588,3.8891,1046075,0
1988-08-30,3.8741,3.8891,3.8588,3.8741,1161663,0
1988-08-31,3.8588,3.8741,3.8437,3.8588,1159821,0
1988-09-01,3.8437,3.8437,3.7752,3.8284,783574,0
1988-09-02,3.8437,3.8588,3.8131,3.8588,625327,0
1988-09-06,3.8588,3.8588,3.7905,3.8131,321221,0
1988-09-07,3.8131,3.8437,3.8131,3.8284,825436,0
1988-09-08,3.8131,3.9273,3.7752,3.8131,1504736,0
1988-09-09,3.7752,3.8131,3.7752,3.8131,347290,0
1988-09-12,3.8131,3.8284,3.7905,3.8131,500526,0
1988-09-13,3.8131,3.8131,3.7752,3.7752,266719,0
1988-09-14,3.8131,3.8131,3.7752,3.8131,430753,0
1988-09-15,3.7905,3.8131,3.7448,3.76,1110060,0
1988-09-16,3.7448,3.8131,3.7448,3.8131,973934,0
1988-09-19,3.8131,3.8131,3.7752,3.7905,294627,0
1988-09-20,3.7905,3.8284,3.7752,3.8131,645077,0
1988-09-21,3.8131,3.8284,3.7905,3.8284,506580,0
1988-09-22,3.8131,3.8284,3.7905,3.8131,929172,0
1988-09-23,3.8284,3.8437,3.8131,3.8284,694574,0
1988-09-26,3.8284,3.8437,3.8131,3.8437,98472,0
1988-09-27,3.8437,3.8437,3.8284,3.8284,188258,0
1988-09-28,3.8131,3.8437,3.8131,3.8437,553710,0
1988-09-29,3.8284,3.8741,3.8284,3.8741,1068192,0
1988-09-30,3.8741,3.8891,3.8437,3.8741,845707,0
1988-10-03,3.8588,3.8741,3.8284,3.8588,410741,0
1988-10-04,3.8588,3.8588,3.8284,3.8588,357817,0
1988-10-05,3.8437,3.8741,3.8284,3.8741,345181,0
1988-10-06,3.8588,3.8741,3.8588,3.8741,209588,0
1988-10-07,3.8891,3.9425,3.8741,3.9425,1699841,0
1988-10-10,3.9425,3.9425,3.8588,3.912,813850,0
1988-10-11,3.9273,3.9273,3.8891,3.912,577149,0
1988-10-12,3.8891,3.912,3.8588,3.8891,573724,0
1988-10-13,3.8741,3.912,3.8741,3.912,709318,0
1988-10-14,3.912,3.9273,3.8741,3.912,350709,0
1988-10-17,3.912,3.9273,3.8891,3.9273,1181408,0
1988-10-18,3.9273,3.9425,3.912,3.9273,1168245,0
1988-10-19,3.912,3.9273,3.8437,3.8741,682994,0
1988-10-20,3.8588,3.8741,3.8437,3.8588,866243,0
1988-10-21,3.8588,3.912,3.8437,3.8588,1509744,0
1988-10-24,3.8588,3.8588,3.8131,3.8284,2075827,0
1988-10-25,3.8437,3.8588,3.7905,3.8131,521064,0
1988-10-26,3.8131,3.8131,3.76,3.8131,670881,0
1988-10-27,3.8131,3.8284,3.76,3.8131,1111374,0
1988-10-28,3.8131,3.8284,3.7752,3.8284,1272772,0
1988-10-31,3.8284,3.8741,3.8131,3.8741,909426,0
1988-11-01,3.8588,3.8891,3.8588,3.8741,515009,0
1988-11-02,3.8891,3.912,3.8741,3.8891,279624,0
1988-11-03,3.8891,3.9425,3.8891,3.9425,1384408,0
1988-11-04,3.912,3.9273,3.8891,3.8891,584518,0
1988-11-07,3.912,3.912,3.8741,3.8891,277511,0
1988-11-08,3.8741,3.912,3.8741,3.8891,25073437,0
1988-11-09,3.8741,3.8741,3.8437,3.8588,7412578,0
1988-11-10,3.8208,3.8588,3.8056,3.8588,7280404,0
1988-11-11,3.8588,3.8741,3.7905,3.7905,794623,0
1988-11-14,3.8056,3.8208,3.7905,3.8208,698527,0
1988-11-15,3.8208,3.8588,3.8056,3.8056,644550,0
1988-11-16,3.8056,3.8208,3.7222,3.7752,817271,0
1988-11-17,3.7752,3.7905,3.7068,3.7222,726432,0
1988-11-18,3.7372,3.7372,3.7068,3.7372,357817,0
1988-11-21,3.7222,3.7222,3.6688,3.7068,467879,0
1988-11-22,3.7068,3.7222,3.6917,3.7222,607422,0
1988-11-23,3.7222,3.76,3.7222,3.7372,409952,0
1988-11-25,3.7068,3.7372,3.6917,3.7372,156924,0
1988-11-28,3.7222,3.7372,3.6688,3.7222,1341494,0
1988-11-29,3.7068,3.7222,3.6917,3.7222,307265,0
1988-11-30,3.7222,3.76,3.7068,3.76,974197,0
1988-12-01,3.76,3.7752,3.7222,3.7372,715378,0
1988-12-02,3.7068,3.7372,3.7068,3.7372,210900,0
1988-12-05,3.7222,3.7752,3.7222,3.76,610056,0
1988-12-06,3.76,3.76,3.7068,3.7222,891786,0
1988-12-07,3.7222,3.7222,3.7068,3.7222,1306741,0
1988-12-08,3.7068,3.7222,3.7068,3.7222,309899,0
1988-12-09,3.7068,3.7222,3.7068,3.7068,276461,0
1988-12-12,3.7222,3.7222,3.6917,3.7068,1913112,0
1988-12-13,3.7068,3.7222,3.6917,3.6917,942072,0
1988-12-14,3.6688,3.6917,3.6233,3.6384,585045,0
1988-12-15,3.6384,3.6537,3.5854,3.6233,710640,0
1988-12-16,3.6233,3.6384,3.5854,3.6233,1992099,0
1988-12-19,3.6233,3.6384,3.6081,3.6384,1709580,0
1988-12-20,3.6233,3.6537,3.6081,3.6081,2557137,0
1988-12-21,3.6233,3.6537,3.6233,3.6384,749605,0
1988-12-22,3.6384,3.6688,3.6233,3.6537,1110322,0
1988-12-23,3.6537,3.6917,3.6537,3.6917,426012,0
1988-12-27,3.7068,3.7222,3.6917,3.7068,1250395,0
1988-12-28,3.7068,3.7068,3.6917,3.7068,627437,0
1988-12-29,3.7068,3.7752,3.6917,3.76,1041075,0
1988-12-30,3.76,3.7905,3.76,3.7752,516323,0
1989-01-03,3.7752,3.7752,3.7222,3.7222,448391,0
1989-01-04,3.7222,3.76,3.7068,3.76,647444,0
1989-01-05,3.76,3.7752,3.7372,3.76,348867,0
1989-01-06,3.76,3.76,3.7372,3.7372,456558,0
1989-01-09,3.7372,3.76,3.7372,3.7372,369140,0
1989-01-10,3.76,3.76,3.7222,3.7372,556871,0
1989-01-11,3.7372,3.7752,3.7222,3.7752,316741,0
1989-01-12,3.76,3.7905,3.7372,3.7372,1145338,0
1989-01-13,3.7372,3.76,3.7068,3.7372,1370984,0
1989-01-16,3.7222,3.76,3.7222,3.7372,224854,0
1989-01-17,3.76,3.7752,3.7372,3.76,420485,0
1989-01-18,3.7372,3.8208,3.7372,3.8056,901001,0
1989-01-19,3.8056,3.8208,3.7752,3.7905,381778,0
1989-01-20,3.7752,3.7905,3.76,3.76,790153,0
1989-01-23,3.7752,3.8056,3.7752,3.7905,428383,0
1989-01-24,3.7752,3.8208,3.7752,3.8056,515533,0
1989-01-25,3.8056,3.8437,3.8056,3.8437,362031,0
1989-01-26,3.8437,3.9273,3.8208,3.9273,1469456,0
1989-01-27,3.9273,3.9425,3.8741,3.8891,593998,0
1989-01-30,3.8891,3.9044,3.8891,3.9044,565035,0
1989-01-31,3.9273,3.9273,3.8891,3.9044,785412,0
1989-02-01,3.9044,3.9044,3.8741,3.9044,866509,0
1989-02-02,3.9044,3.9044,3.8891,3.8891,387833,0
1989-02-03,3.8891,3.9044,3.8741,3.8741,909426,0
1989-02-06,3.8741,3.9044,3.8588,3.8741,981566,0
1989-02-07,3.8891,3.9425,3.8741,3.8891,675089,0
1989-02-08,3.8891,3.8891,3.8056,3.8056,2609264,0
1989-02-09,3.8056,3.8208,3.76,3.7752,29713239,0
1989-02-10,3.7752,3.7752,3.6991,3.7222,4250391,0
1989-02-13,3.7372,3.8056,3.7372,3.7905,1126118,0
1989-02-14,3.7905,3.7905,3.7752,3.7905,532913,0
1989-02-15,3.7752,3.8208,3.7752,3.8208,5758288,0
1989-02-16,3.8208,3.8588,3.8208,3.8437,5433645,0
1989-02-17,3.8741,3.912,3.8588,3.912,929172,0
1989-02-21,3.912,3.9425,3.912,3.9273,1066349,0
1989-02-22,3.912,3.9273,3.8588,3.8588,607158,0
1989-02-23,3.8437,3.8741,3.8208,3.8208,748287,0
1989-02-24,3.8208,3.8208,3.7752,3.8056,1247763,0
1989-02-27,3.8056,3.8208,3.7905,3.8056,390467,0
1989-02-28,3.8056,3.8437,3.8056,3.8208,548971,0
1989-03-01,3.8208,3.8588,3.7905,3.7905,514741,0
1989-03-02,3.8056,3.8437,3.8056,3.8437,276724,0
1989-03-03,3.8588,3.8588,3.8056,3.8056,304633,0
1989-03-06,3.8208,3.8437,3.7905,3.8437,379149,0
1989-03-07,3.8208,3.8437,3.8056,3.8056,262507,0
1989-03-08,3.7905,3.8056,3.7525,3.7525,747498,0
1989-03-09,3.7372,3.7525,3.7372,3.7525,745128,0
1989-03-10,3.7525,3.7752,3.7372,3.7525,859662,0
1989-03-13,3.7905,3.8056,3.7525,3.8056,1053976,0
1989-03-14,3.8056,3.8208,3.7905,3.8056,1045025,0
1989-03-15,3.8056,3.8056,3.7752,3.7905,150078,0
1989-03-16,3.7905,3.8056,3.7905,3.8056,591101,0
1989-03-17,3.7752,3.7905,3.7525,3.7525,812533,0
1989-03-20,3.7525,3.7752,3.7372,3.7525,559504,0
1989-03-21,3.7752,3.7752,3.7525,3.7752,285416,0
1989-03-22,3.7752,3.7905,3.7525,3.7752,1064243,0
1989-03-23,3.7752,3.7752,3.7525,3.7525,279360,0
1989-03-27,3.7752,3.7752,3.7222,3.7372,445760,0
1989-03-28,3.7372,3.7905,3.7372,3.7525,567140,0
1989-03-29,3.7525,3.7752,3.7372,3.7752,634019,0
1989-03-30,3.7752,3.7905,3.7525,3.7905,961823,0
1989-03-31,3.7752,3.8437,3.7752,3.8437,1413112,0
1989-04-03,3.8056,3.8437,3.7752,3.8437,824905,0
1989-04-04,3.8437,3.8588,3.8056,3.8437,717218,0
1989-04-05,3.8437,3.8741,3.8208,3.8588,1288834,0
1989-04-06,3.8588,3.8588,3.8208,3.8588,336491,0
1989-04-07,3.8437,3.8588,3.8208,3.8588,290674,0
1989-04-10,3.8437,3.8588,3.8208,3.8437,204580,0
1989-04-11,3.8437,3.8588,3.8437,3.8437,282519,0
1989-04-12,3.8437,3.8588,3.8208,3.8437,359923,0
1989-04-13,3.8437,3.8588,3.8208,3.8208,236439,0
1989-04-14,3.8437,3.8588,3.8208,3.8588,361771,0
1989-04-17,3.8588,3.8891,3.8437,3.8891,336755,0
1989-04-18,3.8891,3.9425,3.8741,3.9273,555294,0
1989-04-19,3.9273,3.9955,3.9273,3.9955,949974,0
1989-04-20,3.9955,4.0108,3.9652,4.0108,1425219,0
1989-04-21,4.0108,4.0484,4.0108,4.0484,768032,0
1989-04-24,4.0484,4.064,4.0333,4.0484,586625,0
1989-04-25,4.0333,4.0484,3.9955,4.0333,416272,0
1989-04-26,4.0108,4.0484,4.0108,4.0484,337812,0
1989-04-27,4.0484,4.0484,4.0108,4.0484,437335,0
1989-04-28,4.0484,4.0484,4.0108,4.0333,261191,0
1989-05-01,4.0108,4.0484,4.0108,4.0333,974721,0
1989-05-02,4.0333,4.0484,4.0333,4.0333,412848,0
1989-05-03,4.0108,4.0333,3.9955,4.0333,679304,0
1989-05-04,4.0108,4.0333,3.9803,3.9955,804106,0
1989-05-05,4.0108,4.0333,3.9803,3.9803,946022,0
1989-05-08,3.9955,3.9955,3.9652,3.9955,692995,0
1989-05-09,3.9955,4.0108,3.9803,3.9955,2561609,0
1989-05-10,3.9955,4.0333,3.9803,4.0108,6656393,0
1989-05-11,4.0108,4.0333,4.0108,4.0108,6278561,0
1989-05-12,4.0484,4.1701,4.0333,4.1551,1423117,0
1989-05-15,4.193,4.2232,4.1701,4.193,1145078,0
1989-05-16,4.193,4.2082,4.1701,4.193,564508,0
1989-05-17,4.193,4.2232,4.193,4.193,585306,0
1989-05-18,4.2082,4.2232,4.193,4.193,939966,0
1989-05-19,4.2082,4.2232,4.193,4.193,1340441,0
1989-05-22,4.2082,4.2613,4.2082,4.2082,824115,0
1989-05-23,4.2082,4.2232,4.193,4.193,566615,0
1989-05-24,4.193,4.2082,4.1701,4.2082,624010,0
1989-05-25,4.193,4.2082,4.1701,4.2082,474983,0
1989-05-26,4.193,4.2082,4.1701,4.1701,856765,0
1989-05-30,4.193,4.2082,4.1701,4.193,405212,0
1989-05-31,4.1701,4.193,4.117,4.1551,2459710,0
1989-06-01,4.1551,4.1551,4.1398,4.1398,837282,0
1989-06-02,4.1551,4.193,4.1398,4.1701,1015795,0
1989-06-05,4.193,4.2082,4.1701,4.1701,513692,0
1989-06-06,4.193,4.2463,4.193,4.2232,1459187,0
1989-06-07,4.2232,4.2613,4.2082,4.2613,2036069,0
1989-06-08,4.2613,4.2994,4.2463,4.2767,1520271,0
1989-06-09,4.2767,4.3675,4.2463,4.3526,1309107,0
1989-06-12,4.3675,4.3828,4.3526,4.3828,1271719,0
1989-06-13,4.4057,4.4894,4.3828,4.459,2288833,0
1989-06-14,4.436,4.459,4.4208,4.436,876248,0
1989-06-15,4.436,4.527,4.436,4.527,1829120,0
1989-06-16,4.5653,4.7398,4.527,4.5955,3288570,0
1989-06-19,4.5805,4.5955,4.5653,4.5805,730646,0
1989-06-20,4.5805,4.6336,4.5805,4.6185,1190363,0
1989-06-21,4.5955,4.6185,4.5805,4.5955,1075567,0
1989-06-22,4.5955,4.5955,4.5423,4.5423,2485516,0
1989-06-23,4.5423,4.5805,4.5423,4.5653,819904,0
1989-06-26,4.5653,4.5805,4.5423,4.5423,573460,0
1989-06-27,4.5653,4.6185,4.5423,4.5955,905476,0
1989-06-28,4.5805,4.5955,4.5653,4.5955,842546,0
1989-06-29,4.5805,4.5805,4.527,4.527,850182,0
1989-06-30,4.527,4.527,4.459,4.527,766982,0
1989-07-03,4.527,4.5423,4.5119,4.5119,266982,0
1989-07-05,4.5119,4.5119,4.459,4.4894,2161923,0
1989-07-06,4.527,4.5423,4.4894,4.5119,1250395,0
1989-07-07,4.527,4.5653,4.5119,4.5653,933646,0
1989-07-10,4.5653,4.5955,4.5423,4.5955,620852,0
1989-07-11,4.5805,4.6488,4.5805,4.6336,1132701,0
1989-07-12,4.6488,4.6488,4.6185,4.6488,832540,0
1989-07-13,4.6336,4.6716,4.6336,4.6488,545024,0
1989-07-14,4.6488,4.6716,4.6336,4.6716,552131,0
1989-07-17,4.6488,4.7017,4.6336,4.6868,424960,0
1989-07-18,4.6716,4.6716,4.6336,4.6336,344918,0
1989-07-19,4.6488,4.7017,4.6336,4.7017,739600,0
1989-07-20,4.7017,4.7398,4.6868,4.7246,832806,0
1989-07-21,4.7017,4.7552,4.6868,4.7552,1065824,0
1989-07-24,4.7552,4.7552,4.7398,4.7552,635598,0
1989-07-25,4.7552,4.8079,4.7552,4.7929,674828,0
1989-07-26,4.7929,4.8313,4.7778,4.8313,669295,0
1989-07-27,4.8464,4.9222,4.8464,4.9222,755662,0
1989-07-28,4.9222,4.9525,4.8994,4.9373,725118,0
1989-07-31,4.9222,4.9525,4.9222,4.9373,954450,0
1989-08-01,4.9373,4.9525,4.8994,4.9222,604791,0
1989-08-02,4.8994,4.9222,4.8845,4.8994,206163,0
1989-08-03,4.8845,4.8994,4.8464,4.8692,265666,0
1989-08-04,4.8845,4.8845,4.8313,4.8464,431805,0
1989-08-07,4.8464,4.9373,4.8313,4.9222,630067,0
1989-08-08,4.8994,4.9222,4.8845,4.9222,543970,0
1989-08-09,4.8994,4.8994,4.7929,4.8313,1502102,0
1989-08-10,4.7929,4.8079,4.7173,4.7704,3828067,0
1989-08-11,4.8079,4.8313,4.7552,4.7704,3489466,0
1989-08-14,4.7704,4.7929,4.7398,4.7398,2158235,0
1989-08-15,4.7398,4.8313,4.7398,4.8313,777513,0
1989-08-16,4.8079,4.8464,4.7704,4.8079,464454,0
1989-08-17,4.7929,4.8079,4.7398,4.7704,765666,0
1989-08-18,4.7552,4.8313,4.7552,4.8313,922063,0
1989-08-21,4.8313,4.8464,4.7929,4.7929,811478,0
1989-08-22,4.7929,4.8313,4.7929,4.8079,1024750,0
1989-08-23,4.8079,4.8616,4.8079,4.8616,961032,0
1989-08-24,4.8616,4.9525,4.8464,4.8994,953398,0
1989-08-25,4.8994,4.9222,4.8616,4.8994,905476,0
1989-08-28,4.8845,4.8994,4.8616,4.8994,508688,0
1989-08-29,4.9222,4.9373,4.8994,4.9222,344130,0
1989-08-30,4.8994,4.9222,4.8994,4.9222,463929,0
1989-08-31,4.9222,4.9373,4.8994,4.9373,184047,0
1989-09-01,4.9222,4.9525,4.8994,4.9373,245394,0
1989-09-05,4.9373,4.9373,4.8994,4.9222,579776,0
1989-09-06,4.9222,4.9222,4.8845,4.8994,428120,0
1989-09-07,4.8994,4.9222,4.8464,4.8845,648238,0
1989-09-08,4.8845,4.9222,4.8616,4.8994,539493,0
1989-09-11,4.9222,4.9222,4.8994,4.8994,223275,0
1989-09-12,4.8845,4.9222,4.8845,4.8994,261191,0
1989-09-13,4.9222,4.9373,4.8464,4.8616,308319,0
1989-09-14,4.8616,4.9222,4.8464,4.8994,281464,0
1989-09-15,4.9373,4.9373,4.8994,4.9373,779357,0
1989-09-18,4.9222,4.9373,4.8994,4.9222,329385,0
1989-09-19,4.8994,4.9222,4.8994,4.8994,1587149,0
1989-09-20,4.8994,4.9222,4.8994,4.9222,178253,0
1989-09-21,4.9222,4.9373,4.8994,4.9222,274618,0
1989-09-22,4.9222,4.9373,4.8994,4.9222,140075,0
1989-09-25,4.9222,4.9222,4.8845,4.8994,620062,0
1989-09-26,4.8994,4.9373,4.8994,4.8994,254078,0
1989-09-27,4.8994,4.9222,4.8845,4.8845,508688,0
1989-09-28,4.8845,4.9222,4.8845,4.8994,245394,0
1989-09-29,4.9222,4.9373,4.8994,4.9222,303318,0
1989-10-02,4.8994,4.9222,4.8845,4.8994,244076,0
1989-10-03,4.9222,4.9222,4.8994,4.9222,452871,0
1989-10-04,4.9222,4.9373,4.8845,4.9373,1663505,0
1989-10-05,4.9222,4.9754,4.9222,4.9754,390995,0
1989-10-06,4.9754,5.0133,4.9525,4.9907,214320,0
1989-10-09,4.9754,5.0287,4.9754,5.0287,166664,0
1989-10-10,5.0133,5.044,4.9907,5.0287,277511,0
1989-10-11,5.044,5.044,5.0287,5.0287,437073,0
1989-10-12,5.044,5.0665,5.0133,5.0665,652976,0
1989-10-13,5.044,5.0665,4.6868,4.6868,511845,0
1989-10-16,4.6868,5.044,4.6868,4.9373,1324116,0
1989-10-17,4.9373,4.9754,4.8845,4.9222,739863,0
1989-10-18,4.9222,4.9754,4.8994,4.9222,277249,0
1989-10-19,4.9525,5.0133,4.9373,4.9754,447866,0
1989-10-20,4.9754,5.0133,4.9754,4.9907,298313,0
1989-10-23,4.9907,5.0133,4.9373,4.9525,329649,0
1989-10-24,4.9373,5.0287,4.8994,5.0287,471566,0
1989-10-25,5.044,5.0665,5.0133,5.0287,256976,0
1989-10-26,5.0133,5.0665,5.0133,5.044,616111,0
1989-10-27,5.044,5.0969,5.044,5.0969,434969,0
1989-10-30,5.0665,5.1197,5.0665,5.0817,246447,0
1989-10-31,5.0817,5.173,5.0817,5.1197,622959,0
1989-11-01,5.1197,5.1349,5.0969,5.1197,343868,0
1989-11-02,5.0969,5.173,5.0969,5.1577,896523,0
1989-11-03,5.1349,5.173,5.1349,5.1349,332276,0
1989-11-06,5.1197,5.1577,5.1197,5.1197,605581,0
1989-11-07,5.1197,5.1577,5.0969,5.1577,1622166,0
1989-11-08,5.1577,5.2108,5.1349,5.2108,801474,0
1989-11-09,5.2108,5.2108,5.1349,5.1349,4145596,0
1989-11-10,5.1349,5.173,5.1349,5.1577,958399,0
1989-11-13,5.1349,5.1577,5.0817,5.1349,874935,0
1989-11-14,5.1577,5.1577,5.1197,5.1349,461031,0
1989-11-15,5.1349,5.1577,5.1197,5.1577,473404,0
1989-11-16,5.1349,5.1577,5.1349,5.1577,331753,0
1989-11-17,5.1577,5.1577,5.0591,5.0969,3155605,0
1989-11-20,5.0817,5.0817,5.0059,5.044,583201,0
1989-11-21,5.044,5.044,4.9678,4.9907,225645,0
1989-11-22,4.9678,5.044,4.9678,5.044,884147,0
1989-11-24,5.0209,5.044,5.0059,5.0059,144547,0
1989-11-27,5.0209,5.0591,5.0059,5.044,953131,0
1989-11-28,5.044,5.0817,5.0209,5.0817,508950,0
1989-11-29,5.044,5.0969,5.044,5.0969,1197210,0
1989-11-30,5.0969,5.1577,5.0817,5.1349,568981,0
1989-12-01,5.1577,5.2108,5.1577,5.188,936811,0
1989-12-04,5.188,5.2262,5.188,5.2262,577673,0
1989-12-05,5.2108,5.249,5.2108,5.249,347816,0
1989-12-06,5.2262,5.249,5.188,5.188,244335,0
1989-12-07,5.188,5.2108,5.173,5.188,934175,0
1989-12-08,5.173,5.188,5.1577,5.173,1974722,0
1989-12-11,5.173,5.188,5.1577,5.173,448130,0
1989-12-12,5.173,5.2262,5.173,5.2108,489203,0
1989-12-13,5.2108,5.2262,5.188,5.2108,899686,0
1989-12-14,5.2108,5.2642,5.2108,5.2642,1138496,0
1989-12-15,5.2642,5.2642,5.2262,5.2642,1095311,0
1989-12-18,5.2642,5.2866,5.2262,5.2262,818060,0
1989-12-19,5.2262,5.2866,5.2262,5.2866,1082935,0
1989-12-20,5.2866,5.3022,5.2642,5.2866,720905,0
1989-12-21,5.2642,5.2866,5.249,5.249,558452,0
1989-12-22,5.2642,5.2866,5.249,5.2642,165875,0
1989-12-26,5.2642,5.2866,5.2262,5.2262,1127171,0
1989-12-27,5.2262,5.249,5.2108,5.2108,469984,0
1989-12-28,5.2108,5.2108,5.173,5.188,336227,0
1989-12-29,5.188,5.188,5.173,5.188,373353,0
1990-01-02,5.188,5.2262,5.173,5.2262,935756,0
1990-01-03,5.2262,5.2262,5.2108,5.2262,607688,0
1990-01-04,5.2262,5.2262,5.1197,5.173,734597,0
1990-01-05,5.173,5.173,5.0969,5.0969,473932,0
1990-01-08,5.1197,5.1577,5.0969,5.1349,347554,0
1990-01-09,5.1577,5.1577,5.0969,5.1197,619537,0
1990-01-10,5.0969,5.1349,5.0591,5.1349,558980,0
1990-01-11,5.1577,5.173,5.1349,5.1577,353344,0
1990-01-12,5.1349,5.1349,5.0817,5.0969,532650,0
1990-01-15,5.0969,5.1349,5.0817,5.1349,481044,0
1990-01-16,5.0969,5.1577,5.0969,5.1577,461031,0
1990-01-17,5.173,5.173,5.0969,5.1197,322802,0
1990-01-18,5.0591,5.1197,5.0591,5.1197,651920,0
1990-01-19,5.0969,5.1197,5.0817,5.0969,517377,0
1990-01-22,5.0969,5.1197,5.0059,5.0059,666927,0
1990-01-23,5.0209,5.044,4.9907,5.0059,426012,0
1990-01-24,4.9678,5.044,4.8767,5.0059,449449,0
1990-01-25,5.0209,5.0209,4.9144,4.9144,293577,0
1990-01-26,4.9144,4.9525,4.8767,4.9144,443913,0
1990-01-29,4.8919,4.9907,4.8919,4.9678,408109,0
1990-01-30,4.9678,4.9907,4.8919,4.9678,326750,0
1990-01-31,4.9525,5.0209,4.9298,5.0209,540286,0
1990-02-01,5.044,5.044,4.9907,5.0209,258292,0
1990-02-02,5.0059,5.0209,4.9907,5.0209,264085,0
1990-02-05,5.0209,5.0591,5.0059,5.044,610583,0
1990-02-06,5.044,5.0591,5.0209,5.044,703268,0
1990-02-07,5.0059,5.0591,5.0059,5.0591,382832,0
1990-02-08,5.044,5.0591,5.0209,5.044,745916,0
1990-02-09,5.0591,5.0969,5.044,5.0969,733807,0
1990-02-12,5.074,5.0969,5.0209,5.0209,1573195,0
1990-02-13,5.0209,5.0591,5.0059,5.0591,1635856,0
1990-02-14,5.0969,5.1349,5.074,5.0969,261451,0
1990-02-15,5.112,5.2262,5.112,5.188,1045813,0
1990-02-16,5.188,5.2108,5.1349,5.1502,506580,0
1990-02-20,5.112,5.112,5.0591,5.0969,331753,0
1990-02-21,5.044,5.0591,5.0209,5.044,672193,0
1990-02-22,5.0591,5.0591,5.0059,5.0059,441812,0
1990-02-23,5.0209,5.0209,4.9298,4.9447,244602,0
1990-02-26,4.9298,5.0209,4.9298,5.0059,449975,0
1990-02-27,5.0059,5.044,4.9831,5.0209,460770,0
1990-02-28,5.0209,5.0591,5.0059,5.0209,592156,0
1990-03-01,5.0059,5.0591,5.0059,5.044,473404,0
1990-03-02,5.074,5.0969,5.0591,5.0969,284361,0
1990-03-05,5.074,5.112,5.0059,5.0591,481044,0
1990-03-06,5.0591,5.173,5.044,5.173,532913,0
1990-03-07,5.1349,5.1502,5.112,5.112,723273,0
1990-03-08,5.1349,5.1502,5.0969,5.1349,2560556,0
1990-03-09,5.1349,5.1349,5.112,5.1349,426801,0
1990-03-12,5.112,5.1349,5.0969,5.112,653763,0
1990-03-13,5.1349,5.1349,5.074,5.074,667191,0
1990-03-14,5.0969,5.0969,5.0591,5.0969,241968,0
1990-03-15,5.0969,5.1349,5.074,5.0969,651132,0
1990-03-16,5.0969,5.112,5.044,5.112,646125,0
1990-03-19,5.074,5.0969,5.044,5.0591,362824,0
1990-03-20,5.0591,5.0969,5.044,5.044,241706,0
1990-03-21,5.0591,5.074,5.0209,5.044,246970,0
1990-03-22,5.0209,5.044,4.9447,4.9678,284096,0
1990-03-23,4.9831,4.9831,4.9447,4.9678,319381,0
1990-03-26,4.9831,5.0209,4.9678,5.0059,285416,0
1990-03-27,5.0059,5.044,4.9831,5.044,340178,0
1990-03-28,5.074,5.0969,5.0059,5.044,826750,0
1990-03-29,5.0059,5.044,5.0059,5.0059,126385,0
1990-03-30,5.0209,5.0591,4.9831,5.0591,247763,0
1990-04-02,5.044,5.0591,5.0059,5.0059,339123,0
1990-04-03,5.044,5.044,5.0059,5.044,342019,0
1990-04-04,5.044,5.0591,5.0209,5.0591,351767,0
1990-04-05,5.0591,5.0591,4.8919,4.8919,2115847,0
1990-04-06,4.8919,4.9298,4.7778,4.8692,1793047,0
1990-04-09,4.8692,4.907,4.854,4.8692,224326,0
1990-04-10,4.8692,4.907,4.854,4.907,416800,0
1990-04-11,4.9298,4.9678,4.907,4.9447,344656,0
1990-04-12,4.9447,4.9447,4.8919,4.9298,608214,0
1990-04-16,4.9298,4.9447,4.8919,4.9447,500790,0
1990-04-17,4.907,4.907,4.8313,4.8692,651660,0
1990-04-18,4.8692,4.8692,4.7552,4.7778,956816,0
1990-04-19,4.7929,4.8313,4.7929,4.8313,477095,0
1990-04-20,4.8159,4.8313,4.7398,4.7929,1940231,0
1990-04-23,4.7929,4.8919,4.7929,4.8919,836754,0
1990-04-24,4.907,4.9298,4.8692,4.907,888360,0
1990-04-25,4.907,4.907,4.8692,4.8919,460502,0
1990-04-26,4.907,4.9298,4.854,4.907,543182,0
1990-04-27,4.907,4.907,4.854,4.8919,294101,0
1990-04-30,4.8692,4.8919,4.854,4.8919,385466,0
1990-05-01,4.8692,4.9298,4.8692,4.9298,755923,0
1990-05-02,4.9298,4.9678,4.907,4.9298,709057,0
1990-05-03,4.9298,4.9447,4.907,4.9447,732228,0
1990-05-04,4.9678,5.074,4.9678,5.074,1429171,0
1990-05-07,5.0591,5.188,5.0591,5.1349,1030542,0
1990-05-08,5.074,5.074,4.9678,4.9831,1390467,0
1990-05-09,4.9831,5.0591,4.9831,5.0591,2597681,0
1990-05-10,5.074,5.112,5.0362,5.0591,2989991,0
1990-05-11,5.112,5.1956,5.0969,5.173,3328330,0
1990-05-14,5.173,5.2108,5.112,5.1956,981305,0
1990-05-15,5.173,5.2336,5.173,5.2336,310163,0
1990-05-16,5.2108,5.2336,5.1956,5.2336,281727,0
1990-05-17,5.2108,5.2336,5.173,5.2108,460770,0
1990-05-18,5.1577,5.1577,5.074,5.0969,415480,0
1990-05-21,5.0362,5.074,4.9222,4.9602,920746,0
1990-05-22,5.0591,5.0591,4.9602,4.9602,844655,0
1990-05-23,4.9602,5.0209,4.9602,5.0209,523693,0
1990-05-24,5.0362,5.0362,4.9981,5.0209,278830,0
1990-05-25,5.0209,5.0362,4.9831,4.9831,252765,0
1990-05-29,4.9981,4.9981,4.9602,4.9831,366510,0
1990-05-30,4.9981,5.0209,4.9222,4.9602,369404,0
1990-05-31,4.9373,4.9831,4.9373,4.9373,373617,0
1990-06-01,4.9373,5.0362,4.9373,4.9981,728806,0
1990-06-04,5.0591,5.1577,4.9831,5.1577,540812,0
1990-06-05,5.1349,5.173,5.112,5.1349,383360,0
1990-06-06,5.1349,5.2108,5.1349,5.2108,1006316,0
1990-06-07,5.1956,5.2108,5.1349,5.1956,640865,0
1990-06-08,5.1577,5.173,5.112,5.1349,365718,0
1990-06-11,5.1349,5.1349,5.112,5.1349,273301,0
1990-06-12,5.1349,5.1577,5.112,5.1577,255136,0
1990-06-13,5.1577,5.1956,5.1577,5.173,552397,0
1990-06-14,5.1577,5.173,5.112,5.1577,200898,0
1990-06-15,5.112,5.1577,5.112,5.1577,650606,0
1990-06-18,5.1349,5.1349,5.0209,5.0362,805685,0
1990-06-19,5.0591,5.112,5.0362,5.112,522643,0
1990-06-20,5.0969,5.112,5.0591,5.0969,379149,0
1990-06-21,5.0362,5.074,5.0209,5.0362,457873,0
1990-06-22,5.0209,5.0591,4.9981,5.0209,957345,0
1990-06-25,4.9981,5.0209,4.9373,4.9831,527118,0
1990-06-26,4.9831,5.0209,4.9831,4.9981,735122,0
1990-06-27,5.0209,5.112,4.9981,5.0969,869140,0
1990-06-28,5.074,5.1349,5.0591,5.1349,736703,0
1990-06-29,5.112,5.2108,5.112,5.2108,1358084,0
1990-07-02,5.173,5.1956,5.1577,5.173,389416,0
1990-07-03,5.173,5.2108,5.173,5.1956,586097,0
1990-07-05,5.1956,5.2108,5.1349,5.1577,444444,0
1990-07-06,5.1956,5.2108,5.1349,5.1956,443651,0
1990-07-09,5.1956,5.1956,5.112,5.1577,458661,0
1990-07-10,5.1577,5.1577,5.112,5.112,464454,0
1990-07-11,5.1349,5.1349,5.0969,5.112,673247,0
1990-07-12,5.0969,5.1349,5.074,5.112,979725,0
1990-07-13,5.1349,5.1577,5.112,5.1349,287784,0
1990-07-16,5.1577,5.1577,5.112,5.1577,358612,0
1990-07-17,5.1349,5.1577,5.112,5.1577,208003,0
1990-07-18,5.112,5.1349,5.074,5.074,296476,0
1990-07-19,5.0591,5.0969,5.0209,5.0362,282255,0
1990-07-20,5.074,5.074,5.0362,5.0591,359923,0
1990-07-23,5.0362,5.0591,4.9602,5.0209,782253,0
1990-07-24,4.9981,5.0362,4.9222,5.0362,389940,0
1990-07-25,5.0362,5.0969,5.0209,5.0969,933382,0
1990-07-26,5.074,5.1349,5.0591,5.1349,478142,0
1990-07-27,5.112,5.1349,4.9981,5.0591,543182,0
1990-07-30,5.0591,5.1577,5.0209,5.1577,749077,0
1990-07-31,5.1349,5.2718,5.1349,5.2336,625853,0
1990-08-01,5.1956,5.3475,5.1956,5.3475,845975,0
1990-08-02,5.2866,5.3323,5.2336,5.249,802790,0
1990-08-03,5.2336,5.2336,5.0969,5.1349,1035277,0
1990-08-06,5.074,5.074,4.9602,4.9981,574775,0
1990-08-07,4.9831,5.1577,4.9831,5.1577,2131647,0
1990-08-08,5.1349,5.2718,5.1349,5.249,1039231,0
1990-08-09,5.249,5.2718,5.2336,5.249,1314114,0
1990-08-10,5.2262,5.3323,5.173,5.2108,4458391,0
1990-08-13,5.188,5.2262,5.173,5.2262,3634543,0
1990-08-14,5.2262,5.2718,5.2108,5.249,652976,0
1990-08-15,5.2718,5.3099,5.2262,5.2866,501318,0
1990-08-16,5.2718,5.2718,5.2262,5.2262,355977,0
1990-08-17,5.2108,5.2262,5.173,5.188,396521,0
1990-08-20,5.173,5.2262,5.173,5.2262,382044,0
1990-08-21,5.188,5.2108,5.1502,5.1502,997365,0
1990-08-22,5.1502,5.173,5.0893,5.1502,655079,0
1990-08-23,5.112,5.1273,5.0515,5.0515,1151392,0
1990-08-24,5.0893,5.0893,4.8919,4.9907,1417060,0
1990-08-27,4.9907,5.0133,4.9754,4.9754,721171,0
1990-08-28,4.9754,4.9907,4.9525,4.9525,159032,0
1990-08-29,4.9525,4.9907,4.9298,4.9754,315955,0
1990-08-30,4.9754,4.9754,4.8919,4.9298,565035,0
1990-08-31,4.9298,5.0287,4.8767,5.0287,419692,0
1990-09-04,5.0287,5.0287,4.9754,5.0287,332276,0
1990-09-05,5.0133,5.0515,4.9907,5.0287,261451,0
1990-09-06,5.0287,5.0287,4.9525,4.9907,191947,0
1990-09-07,4.9754,5.0515,4.9754,5.0287,476570,0
1990-09-10,5.074,5.0893,5.0515,5.0515,312795,0
1990-09-11,5.0893,5.0893,5.0133,5.0287,291998,0
1990-09-12,5.074,5.0893,5.0515,5.0893,487889,0
1990-09-13,5.074,5.0893,5.0133,5.0287,693260,0
1990-09-14,4.9754,5.0287,4.9525,5.0133,607688,0
1990-09-17,5.0133,5.074,4.9907,5.074,498946,0
1990-09-18,5.0287,5.0515,5.0287,5.0515,519220,0
1990-09-19,5.074,5.0893,5.0515,5.074,304896,0
1990-09-20,5.0515,5.074,5.0133,5.0287,328065,0
1990-09-21,5.0287,5.0287,4.9144,5.0287,869401,0
1990-09-24,5.0133,5.0133,4.9754,4.9754,224854,0
1990-09-25,4.9907,5.0515,4.9525,4.9754,1324907,0
1990-09-26,4.9754,4.9754,4.8919,4.8919,869140,0
1990-09-27,4.9144,4.9754,4.8767,4.9754,823588,0
1990-09-28,4.9298,4.9907,4.854,4.854,660084,0
1990-10-01,5.0515,5.1502,5.0133,5.1273,1335702,0
1990-10-02,5.2108,5.2108,5.1273,5.1273,397051,0
1990-10-03,5.112,5.173,5.0893,5.1273,388100,0
1990-10-04,5.1273,5.2262,5.1273,5.2108,539227,0
1990-10-05,5.173,5.2866,5.1502,5.2718,709318,0
1990-10-08,5.2718,5.3099,5.249,5.2866,349397,0
1990-10-09,5.2866,5.2866,5.2108,5.249,246447,0
1990-10-10,5.2262,5.2866,5.188,5.2718,997894,0
1990-10-11,5.2866,5.2866,5.188,5.2866,355451,0
1990-10-12,5.3475,5.4462,5.3475,5.4085,1354398,0
1990-10-15,5.3855,5.4462,5.3099,5.4312,1249337,0
1990-10-16,5.4462,5.507,5.4462,5.4691,557925,0
1990-10-17,5.4462,5.5298,5.4462,5.507,860978,0
1990-10-18,5.507,5.5831,5.4691,5.507,1239598,0
1990-10-19,5.5298,5.6286,5.507,5.6059,849130,0
1990-10-22,5.6059,5.6286,5.5831,5.6286,513955,0
1990-10-23,5.6059,5.6437,5.5452,5.6286,535018,0
1990-10-24,5.6059,5.6666,5.6059,5.6666,424167,0
1990-10-25,5.6437,5.6819,5.6437,5.6437,547655,0
1990-10-26,5.6286,5.6666,5.6286,5.6437,284622,0
1990-10-29,5.6437,5.6666,5.6059,5.6059,482093,0
1990-10-30,5.6059,5.6437,5.5831,5.6437,894152,0
1990-10-31,5.6437,5.7046,5.6437,5.6666,652710,0
1990-11-01,5.6666,5.7427,5.6286,5.7274,2166931,0
1990-11-02,5.6819,5.7882,5.6819,5.7427,914691,0
1990-11-05,5.7654,5.7882,5.7046,5.7274,626386,0
1990-11-06,5.7274,5.7427,5.6819,5.7046,390204,0
1990-11-07,5.6666,5.6819,5.6286,5.6666,1649288,0
1990-11-08,5.6666,5.7274,5.6437,5.7274,6052654,0
1990-11-09,5.7427,5.8262,5.7199,5.7654,2070558,0
1990-11-12,5.7654,5.7807,5.7427,5.7654,1204845,0
1990-11-13,5.7654,5.7654,5.7046,5.7046,390732,0
1990-11-14,5.7199,5.7199,5.6437,5.659,684569,0
1990-11-15,5.6437,5.6437,5.6059,5.6059,359137,0
1990-11-16,5.6208,5.659,5.6208,5.659,382044,0
1990-11-19,5.6437,5.7046,5.6437,5.7046,485516,0
1990-11-20,5.659,5.7199,5.659,5.7199,1257765,0
1990-11-21,5.7199,5.7654,5.7046,5.7427,333599,0
1990-11-23,5.7427,5.7427,5.7046,5.7199,127433,0
1990-11-26,5.7046,5.7199,5.7046,5.7199,288835,0
1990-11-27,5.7427,5.8262,5.7427,5.8034,608478,0
1990-11-28,5.8262,5.8414,5.8034,5.8262,468139,0
1990-11-29,5.8034,5.8262,5.7427,5.7807,236702,0
1990-11-30,5.7654,5.8414,5.7654,5.8262,684569,0
1990-12-03,5.8262,5.8414,5.7807,5.8262,938122,0
1990-12-04,5.8262,5.8869,5.8262,5.8869,931806,0
1990-12-05,5.864,5.8869,5.8414,5.864,794892,0
1990-12-06,5.9249,5.9478,5.864,5.864,706687,0
1990-12-07,5.864,5.864,5.7807,5.8414,563718,0
1990-12-10,5.8414,5.8869,5.8414,5.8414,630591,0
1990-12-11,5.864,5.9249,5.8262,5.9249,930750,0
1990-12-12,5.9021,6.0085,5.9021,5.9859,1256713,0
1990-12-13,5.9629,5.9629,5.9021,5.9478,690627,0
1990-12-14,5.9478,5.9478,5.8414,5.9021,413902,0
1990-12-17,5.8869,5.9021,5.864,5.8869,489203,0
1990-12-18,5.864,5.9629,5.864,5.9629,771721,0
1990-12-19,5.9629,5.9859,5.9478,5.9629,262507,0
1990-12-20,5.9629,5.9629,5.864,5.8869,600053,0
1990-12-21,5.9021,5.9021,5.864,5.8869,1064243,0
1990-12-24,5.864,5.9021,5.864,5.8869,221430,0
1990-12-26,5.8869,5.9249,5.8869,5.9249,89783,0
1990-12-27,5.9629,6.0085,5.9478,5.9859,780414,0
1990-12-28,5.9859,5.9859,5.9249,5.9249,638757,0
1990-12-31,5.9478,5.9478,5.8869,5.9478,311744,0
1991-01-02,5.9021,5.9478,5.8869,5.9478,534755,0
1991-01-03,5.9249,5.9478,5.9021,5.9249,563190,0
1991-01-04,5.9478,5.9478,5.8869,5.9021,1483674,0
1991-01-07,5.8869,5.8869,5.8034,5.8262,568718,0
1991-01-08,5.8034,5.8034,5.7807,5.8034,467350,0
1991-01-09,5.8262,5.864,5.7199,5.7427,892575,0
1991-01-10,5.7427,5.7654,5.7427,5.7427,662980,0
1991-01-11,5.7199,5.7427,5.7046,5.7199,379936,0
1991-01-14,5.7046,5.7046,5.6208,5.6208,502367,0
1991-01-15,5.6208,5.6437,5.6059,5.6437,627961,0
1991-01-16,5.6208,5.659,5.6208,5.659,344656,0
1991-01-17,5.7427,5.864,5.7427,5.8262,802790,0
1991-01-18,5.7807,5.8414,5.7807,5.8262,568195,0
1991-01-21,5.8034,5.8262,5.7654,5.8034,460770,0
1991-01-22,5.8034,5.8262,5.7807,5.8262,489468,0
1991-01-23,5.8262,5.8262,5.7807,5.8034,847550,0
1991-01-24,5.8034,5.864,5.8034,5.864,971300,0
1991-01-25,5.8869,5.9249,5.8414,5.8869,1065034,0
1991-01-28,5.864,5.9021,5.864,5.9021,509218,0
1991-01-29,5.8869,5.9478,5.8869,5.9249,667983,0
1991-01-30,5.9021,5.9249,5.8414,5.8414,1725382,0
1991-01-31,5.8262,5.8869,5.8262,5.8869,600317,0
1991-02-01,5.9021,5.9021,5.864,5.8869,960768,0
1991-02-04,5.8869,5.9478,5.8869,5.9249,602157,0
1991-02-05,5.9478,5.9478,5.9021,5.9478,847023,0
1991-02-06,5.9478,6.0233,5.9249,6.0085,1190097,0
1991-02-07,5.9629,6.1072,5.9629,6.0845,1713533,0
1991-02-08,6.0691,6.1299,6.0466,6.1299,2949970,0
1991-02-11,6.1299,6.1908,6.1072,6.168,2270929,0
1991-02-12,6.168,6.2288,6.1452,6.168,2797786,0
1991-02-13,6.1452,6.1908,6.1299,6.168,364663,0
1991-02-14,6.168,6.1908,6.1299,6.168,739336,0
1991-02-15,6.1299,6.1908,6.1072,6.1908,4726428,0
1991-02-19,6.1908,6.2514,6.168,6.206,626911,0
1991-02-20,6.206,6.2288,6.1452,6.1452,656662,0
1991-02-21,6.1908,6.1908,6.1072,6.1072,293048,0
1991-02-22,6.1299,6.1908,6.0845,6.1072,556346,0
1991-02-25,6.1452,6.1452,6.0845,6.0845,629806,0
1991-02-26,6.0845,6.0845,5.9783,5.9783,265666,0
1991-02-27,5.9783,6.1072,5.9783,6.1072,1206162,0
1991-02-28,6.168,6.206,6.0616,6.0616,1701686,0
1991-03-01,6.0466,6.0466,5.9173,5.94,1429171,0
1991-03-04,5.9629,5.9629,5.8792,5.9021,580304,0
1991-03-05,5.9021,5.9021,5.8565,5.8565,746179,0
1991-03-06,5.9021,5.9021,5.7958,5.8185,1192730,0
1991-03-07,5.7729,5.8185,5.7729,5.7729,497368,0
1991-03-08,5.7958,5.8185,5.7729,5.7958,879411,0
1991-03-11,5.8185,5.9021,5.8185,5.9021,719062,0
1991-03-12,5.9173,5.9629,5.9021,5.9173,50026,0
1991-03-13,5.9173,5.9173,5.8565,5.8792,719853,0
1991-03-14,5.9021,5.94,5.8565,5.8792,778566,0
1991-03-15,5.9021,5.9021,5.8565,5.8792,911002,0
1991-03-18,5.8565,5.9173,5.8565,5.9021,1031069,0
1991-03-19,5.8792,5.9021,5.8565,5.8792,596105,0
1991-03-20,5.8792,5.9021,5.8565,5.8792,1239337,0
1991-03-21,5.9021,5.9173,5.8565,5.8565,1051604,0
1991-03-22,5.8792,5.9173,5.8565,5.9021,870459,0
1991-03-25,5.9021,5.9783,5.9021,5.9783,1348076,0
1991-03-26,5.9629,5.9783,5.94,5.9629,508688,0
1991-03-27,5.9629,6.0008,5.94,5.9783,931281,0
1991-03-28,6.0008,6.0233,5.9629,5.9629,448921,0
1991-04-01,5.9629,5.9783,5.9173,5.9173,752763,0
1991-04-02,5.9629,6.0008,5.94,6.0008,432332,0
1991-04-03,6.0008,6.0233,5.9783,6.0233,1069245,0
1991-04-04,6.0233,6.0466,6.0008,6.0008,543182,0
1991-04-05,6.0233,6.0616,6.0233,6.0466,582412,0
1991-04-08,6.0466,6.0616,6.0233,6.0233,517905,0
1991-04-09,6.0466,6.0466,5.9783,6.0008,403370,0
1991-04-10,5.9783,6.0616,5.9783,6.0616,377828,0
1991-04-11,6.0616,6.1299,6.0616,6.1072,318853,0
1991-04-12,6.1299,6.1299,6.0616,6.0845,332013,0
1991-04-15,6.1072,6.1452,6.0845,6.1452,351235,0
1991-04-16,6.1452,6.2514,6.1452,6.206,1343604,0
1991-04-17,6.2288,6.2514,6.2288,6.2288,452871,0
1991-04-18,6.2288,6.2514,6.1452,6.168,599261,0
1991-04-19,6.168,6.168,6.0616,6.1072,1437597,0
1991-04-22,6.1452,6.1452,6.0845,6.0845,618748,0
1991-04-23,6.1072,6.1072,6.0466,6.0466,673515,0
1991-04-24,6.0616,6.1072,6.0233,6.0845,1114535,0
1991-04-25,6.0616,6.0845,6.0233,6.0233,889680,0
1991-04-26,6.0616,6.1072,6.0466,6.1072,649023,0
1991-04-29,6.1072,6.1299,6.0845,6.1072,472092,0
1991-04-30,6.1299,6.1452,6.0845,6.1072,1084784,0
1991-05-01,6.1072,6.1908,6.0845,6.1452,1079251,0
1991-05-02,6.168,6.168,6.1452,6.168,269877,0
1991-05-03,6.1299,6.206,6.1299,6.168,325961,0
1991-05-06,6.168,6.168,6.1299,6.1452,740127,0
1991-05-07,6.1452,6.2744,6.1452,6.2514,814639,0
1991-05-08,6.2514,6.2744,6.2288,6.2514,997365,0
1991-05-09,6.2744,6.373,6.2744,6.3123,2945232,0
1991-05-10,6.3123,6.3123,6.206,6.206,1838860,0
1991-05-13,6.206,6.2438,6.206,6.2438,1567402,0
1991-05-14,6.2438,6.2668,6.2288,6.2288,522643,0
1991-05-15,6.2438,6.2438,6.206,6.2288,499997,0
1991-05-16,6.2288,6.2438,6.206,6.2438,228282,0
1991-05-17,6.2438,6.2438,6.206,6.2288,632700,0
1991-05-20,6.2288,6.2288,6.1831,6.2288,278044,0
1991-05-21,6.2288,6.2438,6.2288,6.2438,287523,0
1991-05-22,6.2438,6.2438,6.206,6.206,505530,0
1991-05-23,6.206,6.2288,6.206,6.2288,734597,0
1991-05-24,6.206,6.2288,6.1831,6.2288,1006056,0
1991-05-28,6.2288,6.2288,6.1603,6.206,941022,0
1991-05-29,6.1831,6.206,6.1224,6.1452,1407317,0
1991-05-30,6.1603,6.206,6.1452,6.206,1159821,0
1991-05-31,6.206,6.2288,6.1452,6.1831,1114535,0
1991-06-03,6.1603,6.1831,6.1452,6.1831,497891,0
1991-06-04,6.1831,6.1831,6.1452,6.1831,966824,0
1991-06-05,6.1831,6.1831,6.1224,6.1224,464979,0
1991-06-06,6.0995,6.0995,6.0387,6.0387,496051,0
1991-06-07,6.0159,6.0387,5.9934,6.0387,415744,0
1991-06-10,6.0387,6.0767,6.0159,6.0541,263032,0
1991-06-11,6.0767,6.0995,6.0541,6.0767,463139,0
1991-06-12,6.0767,6.0995,5.9705,5.9934,771721,0
1991-06-13,5.9934,6.0541,5.9705,6.0387,394418,0
1991-06-14,6.0767,6.0995,6.0541,6.0767,472617,0
1991-06-17,6.0767,6.0767,5.9934,6.0159,461296,0
1991-06-18,6.0387,6.0541,6.0159,6.0387,347554,0
1991-06-19,6.0159,6.0159,5.9553,5.9705,582148,0
1991-06-20,5.9705,5.9705,5.8869,5.9096,726693,0
1991-06-21,5.9096,5.9553,5.8869,5.9553,842810,0
1991-06-24,5.9325,6.0387,5.9096,6.0159,427856,0
1991-06-25,6.0159,6.0541,5.9934,6.0387,387047,0
1991-06-26,6.0159,6.0387,5.9553,6.0159,833595,0
1991-06-27,6.0387,6.0541,6.0159,6.0387,251975,0
1991-06-28,6.0159,6.0387,5.9705,6.0159,294888,0
1991-07-01,6.0159,6.0767,6.0159,6.0541,740652,0
1991-07-02,6.0541,6.0767,6.0387,6.0767,337548,0
1991-07-03,6.0387,6.0767,6.0387,6.0387,264352,0
1991-07-05,6.0387,6.0541,6.0159,6.0541,206163,0
1991-07-08,6.0387,6.0995,6.0387,6.0995,659295,0
1991-07-09,6.0995,6.1452,6.0767,6.0995,281994,0
1991-07-10,6.1224,6.1603,6.1224,6.1224,477881,0
1991-07-11,6.1224,6.1831,6.0995,6.1452,636651,0
1991-07-12,6.1603,6.1831,6.1224,6.1603,337018,0
1991-07-15,6.1452,6.206,6.1452,6.206,260665,0
1991-07-16,6.1452,6.206,6.1452,6.206,711687,0
1991-07-17,6.206,6.2438,6.1831,6.2288,375460,0
1991-07-18,6.2288,6.2893,6.2288,6.2893,345706,0
1991-07-19,6.3123,6.3123,6.2438,6.2438,670352,0
1991-07-22,6.2438,6.2893,6.2438,6.2668,668248,0
1991-07-23,6.2893,6.3123,6.2668,6.2668,1060820,0
1991-07-24,6.2893,6.35,6.2893,6.35,1203791,0
1991-07-25,6.3277,6.35,6.3123,6.3277,682729,0
1991-07-26,6.3277,6.4188,6.3123,6.373,793841,0
1991-07-29,6.373,6.4339,6.373,6.4188,382832,0
1991-07-30,6.4339,6.4566,6.4188,6.4566,366510,0
1991-07-31,6.4188,6.4566,6.4188,6.4566,456558,0
1991-08-01,6.4339,6.4566,6.4188,6.4188,483676,0
1991-08-02,6.4566,6.5019,6.4339,6.5019,521325,0
1991-08-05,6.5019,6.5403,6.5019,6.5173,861768,0
1991-08-06,6.5173,6.5403,6.5019,6.5173,1245391,0
1991-08-07,6.5403,6.601,6.5173,6.601,448130,0
1991-08-08,6.601,6.6237,6.5628,6.601,492889,0
1991-08-09,6.6237,6.6237,6.5628,6.5856,1606106,0
1991-08-12,6.601,6.601,6.5403,6.5403,2172982,0
1991-08-13,6.5403,6.5628,6.5173,6.5628,1574774,0
1991-08-14,6.5628,6.6237,6.5628,6.5628,641916,0
1991-08-15,6.5628,6.601,6.5628,6.5628,235651,0
1991-08-16,6.5628,6.5782,6.4566,6.4566,921014,0
1991-08-19,6.4112,6.4112,6.3426,6.3653,1040546,0
1991-08-20,6.3653,6.4112,6.3426,6.3426,1143760,0
1991-08-21,6.3883,6.4944,6.3653,6.4718,1043182,0
1991-08-22,6.4718,6.5173,6.3883,6.4112,1457080,0
1991-08-23,6.4112,6.4566,6.4112,6.4339,419957,0
1991-08-26,6.4339,6.4566,6.3883,6.3883,426537,0
1991-08-27,6.4112,6.4112,6.3883,6.4112,729328,0
1991-08-28,6.4112,6.4112,6.3883,6.4112,700370,0
1991-08-29,6.4339,6.4566,6.4112,6.4112,550288,0
1991-08-30,6.4112,6.4339,6.3883,6.4112,353079,0
1991-09-03,6.4112,6.4339,6.3883,6.4339,664561,0
1991-09-04,6.4339,6.4718,6.4112,6.4566,521854,0
1991-09-05,6.4944,6.5173,6.4718,6.4944,530540,0
1991-09-06,6.4944,6.5403,6.4944,6.5173,512372,0
1991-09-09,6.5173,6.5782,6.5173,6.5782,421800,0
1991-09-10,6.5782,6.5782,6.5403,6.5628,551608,0
1991-09-11,6.5628,6.5782,6.5403,6.5628,323594,0
1991-09-12,6.5782,6.5782,6.5403,6.5628,325698,0
1991-09-13,6.5628,6.601,6.5403,6.5628,675089,0
1991-09-16,6.5782,6.692,6.5782,6.692,490520,0
1991-09-17,6.6691,6.6691,6.6237,6.6464,995000,0
1991-09-18,6.6237,6.6237,6.5782,6.601,631382,0
1991-09-19,6.601,6.6237,6.5782,6.601,882306,0
1991-09-20,6.6237,6.6237,6.5782,6.6237,1049761,0
1991-09-23,6.601,6.601,6.5782,6.5782,266192,0
1991-09-24,6.5782,6.6237,6.5782,6.6237,341761,0
1991-09-25,6.6237,6.6464,6.601,6.6464,318589,0
1991-09-26,6.6464,6.6691,6.6237,6.6464,317010,0
1991-09-27,6.6691,6.7301,6.6464,6.7074,1347812,0
1991-09-30,6.7074,6.8212,6.692,6.8212,600843,0
1991-10-01,6.8212,6.8822,6.8212,6.859,538966,0
1991-10-02,6.859,6.9274,6.859,6.9049,524486,0
1991-10-03,6.9049,7.0112,6.8822,6.9425,652446,0
1991-10-04,6.9425,6.9656,6.9274,6.9274,325434,0
1991-10-07,6.9274,6.9274,6.8362,6.8822,359923,0
1991-10-08,6.859,6.9049,6.7754,6.7987,1949449,0
1991-10-09,6.7987,6.7987,6.6464,6.6691,4233014,0
1991-10-10,6.6464,6.692,6.6464,6.692,395472,0
1991-10-11,6.692,6.7074,6.692,6.7074,555294,0
1991-10-14,6.692,6.7074,6.6691,6.692,1193258,0
1991-10-15,6.6691,6.692,6.601,6.6691,3423376,0
1991-10-16,6.6691,6.692,6.6464,6.6691,898890,0
1991-10-17,6.6691,6.7301,6.6464,6.7301,751450,0
1991-10-18,6.7074,6.7074,6.6691,6.692,914691,0
1991-10-21,6.692,6.692,6.6464,6.692,1168774,0
1991-10-22,6.692,6.692,6.6237,6.6464,736438,0
1991-10-23,6.6464,6.6691,6.601,6.6464,1219061,0
1991-10-24,6.6691,6.6691,6.6237,6.6464,651396,0
1991-10-25,6.6464,6.6464,6.6237,6.6464,360979,0
1991-10-28,6.6464,6.7074,6.6237,6.692,1042126,0
1991-10-29,6.692,6.7754,6.6691,6.7074,670352,0
1991-10-30,6.7301,6.7754,6.7301,6.7754,565823,0
1991-10-31,6.7528,6.7754,6.692,6.692,523170,0
1991-11-01,6.7074,6.7301,6.692,6.7074,1311741,0
1991-11-04,6.692,6.7074,6.6691,6.6691,1487885,0
1991-11-05,6.692,6.7074,6.692,6.7074,493419,0
1991-11-06,6.692,6.7754,6.692,6.7528,482093,0
1991-11-07,6.7754,6.9425,6.7754,6.9274,1779885,0
1991-11-08,6.9656,6.9656,6.8822,6.9049,1820428,0
1991-11-11,6.8822,6.9199,6.8822,6.9199,1079777,0
1991-11-12,6.9199,6.9656,6.9199,6.9199,1281988,0
1991-11-13,6.9049,6.9199,6.8822,6.9199,563190,0
1991-11-14,6.9199,6.9656,6.9199,6.9425,745656,0
1991-11-15,6.9425,6.9425,6.8362,6.8362,2729063,0
1991-11-18,6.8136,6.9199,6.8136,6.9199,806216,0
1991-11-19,6.9199,6.9199,6.8362,6.859,614533,0
1991-11-20,6.9049,6.9049,6.859,6.8822,412586,0
1991-11-21,6.8822,6.9882,6.8822,6.9656,397317,0
1991-11-22,6.9656,6.9656,6.859,6.8822,634283,0
1991-11-25,6.859,6.8822,6.8362,6.859,785674,0
1991-11-26,6.859,7.0339,6.859,7.0339,1313057,0
1991-11-27,7.0339,7.1631,7.0339,7.1404,844389,0
1991-11-29,7.1404,7.2314,7.1404,7.2084,290153,0
1991-12-02,7.1631,7.2923,7.1404,7.2923,1265929,0
1991-12-03,7.2923,7.2923,7.2542,7.2542,571616,0
1991-12-04,7.2695,7.2695,7.2084,7.2314,870195,0
1991-12-05,7.2542,7.2542,7.1857,7.2084,324644,0
1991-12-06,7.2084,7.2923,7.1857,7.2695,345706,0
1991-12-09,7.2542,7.3834,7.2542,7.3604,738542,0
1991-12-10,7.3376,7.3604,7.2923,7.3149,1558187,0
1991-12-11,7.3376,7.4289,7.3376,7.4289,974721,0
1991-12-12,7.4289,7.4669,7.4059,7.4289,639810,0
1991-12-13,7.4289,7.4289,7.3604,7.4059,532385,0
1991-12-16,7.4059,7.4059,7.3149,7.3376,548444,0
1991-12-17,7.3376,7.3604,7.2923,7.3376,560030,0
1991-12-18,7.3376,7.3376,7.2923,7.3376,655079,0
1991-12-19,7.3149,7.3376,7.2923,7.2923,721433,0
1991-12-20,7.4289,7.5125,7.4059,7.4898,1578724,0
1991-12-23,7.4898,7.6035,7.4898,7.5581,1699051,0
1991-12-24,7.6035,7.6417,7.5581,7.5581,587941,0
1991-12-26,7.5581,7.5808,7.5354,7.5581,318323,0
1991-12-27,7.6035,7.6186,7.5581,7.6186,527646,0
1991-12-30,7.6644,7.7326,7.6417,7.71,690889,0
1991-12-31,7.71,7.7556,7.6644,7.7326,792522,0
1992-01-02,7.71,7.7556,7.6417,7.6869,786469,0
1992-01-03,7.6869,7.6869,7.5581,7.6186,1549760,0
1992-01-06,7.6035,7.6186,7.5808,7.5808,821221,0
1992-01-07,7.5808,7.6186,7.5808,7.6035,576090,0
1992-01-08,7.5808,7.6035,7.5354,7.5581,627172,0
1992-01-09,7.5808,7.5808,7.4669,7.4898,612165,0
1992-01-10,7.4669,7.4669,7.4059,7.4289,622698,0
1992-01-13,7.3834,7.4059,7.2695,7.3834,850972,0
1992-01-14,7.3834,7.4442,7.3834,7.4289,543707,0
1992-01-15,7.4442,7.4669,7.2695,7.3149,659032,0
1992-01-16,7.2923,7.3149,7.2695,7.3149,1090573,0
1992-01-17,7.2923,7.3149,7.2084,7.3149,851499,0
1992-01-20,7.2923,7.2923,7.2314,7.2695,1015535,0
1992-01-21,7.2923,7.3834,7.2695,7.3834,452604,0
1992-01-22,7.3834,7.4898,7.3834,7.4898,404158,0
1992-01-23,7.4898,7.4898,7.4442,7.4898,266982,0
1992-01-24,7.4898,7.5354,7.4669,7.5125,407582,0
1992-01-27,7.4898,7.6035,7.4898,7.6035,874670,0
1992-01-28,7.6035,7.6186,7.5808,7.5808,451027,0
1992-01-29,7.5808,7.6644,7.5581,7.6186,823064,0
1992-01-30,7.6035,7.6035,7.5354,7.5354,713268,0
1992-01-31,7.5354,7.5581,7.4898,7.5125,437335,0
1992-02-03,7.5125,7.5125,7.4898,7.5125,604791,0
1992-02-04,7.4669,7.4898,7.3604,7.3834,967083,0
1992-02-05,7.4059,7.4289,7.3834,7.4289,223805,0
1992-02-06,7.4289,7.4289,7.3834,7.4289,279624,0
1992-02-07,7.4289,7.4442,7.3376,7.3834,1572143,0
1992-02-10,7.4212,7.4442,7.3604,7.3834,2164032,0
1992-02-11,7.3834,7.4212,7.3604,7.3985,1963665,0
1992-02-12,7.4212,7.4669,7.3985,7.4442,345706,0
1992-02-13,7.4669,7.4669,7.3604,7.3604,412058,0
1992-02-14,7.3376,7.4212,7.3149,7.3985,5342546,0
1992-02-18,7.4212,7.4442,7.3604,7.4212,332543,0
1992-02-19,7.3834,7.4442,7.3834,7.4442,285678,0
1992-02-20,7.3834,7.3985,7.3149,7.3834,654028,0
1992-02-21,7.3985,7.3985,7.1553,7.1781,1082935,0
1992-02-24,7.1553,7.2239,7.1326,7.2009,739336,0
1992-02-25,7.2009,7.2465,7.1553,7.2239,1016851,0
1992-02-26,7.2239,7.2923,7.2009,7.2923,613744,0
1992-02-27,7.3149,7.3985,7.2695,7.3985,740127,0
1992-02-28,7.4212,7.5125,7.3834,7.3834,1024487,0
1992-03-02,7.3604,7.3834,7.3149,7.3376,306741,0
1992-03-03,7.3149,7.4442,7.2465,7.2465,669561,0
1992-03-04,7.2465,7.2695,7.1781,7.2239,1017379,0
1992-03-05,7.2009,7.2465,7.1553,7.2009,701423,0
1992-03-06,7.2239,7.2923,7.2009,7.2923,1396523,0
1992-03-09,7.2923,7.3376,7.2695,7.3149,620852,0
1992-03-10,7.3376,7.4669,7.3376,7.4212,755395,0
1992-03-11,7.4442,7.4898,7.4212,7.4669,951815,0
1992-03-12,7.4669,7.4669,7.3834,7.3834,626911,0
1992-03-13,7.4212,7.4212,7.3834,7.3834,261191,0
1992-03-16,7.3985,7.4442,7.3834,7.4212,184832,0
1992-03-17,7.4212,7.4669,7.3834,7.3834,253818,0
1992-03-18,7.3834,7.4212,7.3149,7.3149,481834,0
1992-03-19,7.3985,7.4442,7.3834,7.4212,334385,0
1992-03-20,7.4212,7.5125,7.4212,7.5125,1162982,0
1992-03-23,7.4669,7.5125,7.4669,7.4898,995000,0
1992-03-24,7.4898,7.5125,7.4898,7.5125,223805,0
1992-03-25,7.4898,7.4898,7.3985,7.3985,578199,0
1992-03-26,7.4442,7.4898,7.3985,7.4212,474198,0
1992-03-27,7.3985,7.4898,7.3985,7.4442,577934,0
1992-03-30,7.4669,7.5581,7.4442,7.4898,441283,0
1992-03-31,7.5125,7.6035,7.4898,7.5808,460770,0
1992-04-01,7.5808,7.5808,7.4898,7.5581,590045,0
1992-04-02,7.5808,7.6035,7.5581,7.5808,705110,0
1992-04-03,7.5808,7.6717,7.5808,7.6035,686939,0
1992-04-06,7.6263,7.6263,7.5581,7.5808,224593,0
1992-04-07,7.5808,7.6035,7.5354,7.6035,490520,0
1992-04-08,7.6035,7.6263,7.4669,7.4898,3854920,0
1992-04-09,7.4898,7.5581,7.4669,7.5354,1040284,0
1992-04-10,7.5581,7.5808,7.5581,7.5808,448130,0
1992-04-13,7.5808,7.6035,7.5354,7.5808,238811,0
1992-04-14,7.6035,7.6035,7.5581,7.5808,382307,0
1992-04-15,7.6263,7.71,7.6263,7.6717,690627,0
1992-04-16,7.6717,7.7556,7.6717,7.7556,773038,0
1992-04-20,7.7556,7.8012,7.7326,7.8012,518169,0
1992-04-21,7.8012,7.8012,7.7784,7.7784,302000,0
1992-04-22,7.7784,7.8012,7.7326,7.7556,315694,0
1992-04-23,7.7556,7.7784,7.7326,7.7556,214320,0
1992-04-24,7.7784,7.8467,7.7556,7.7556,472880,0
1992-04-27,7.7784,7.7784,7.71,7.7326,295419,0
1992-04-28,7.7556,7.824,7.6948,7.824,501053,0
1992-04-29,7.8012,7.824,7.7784,7.8012,558188,0
1992-04-30,7.824,7.8922,7.824,7.8467,699313,0
1992-05-01,7.8694,7.8922,7.8467,7.8922,448391,0
1992-05-04,7.8694,7.9151,7.8694,7.8922,723012,0
1992-05-05,7.9151,7.9606,7.8694,7.9606,429962,0
1992-05-06,7.9378,7.9378,7.8467,7.8922,857819,0
1992-05-07,7.9378,7.9378,7.8012,7.8467,417852,0
1992-05-08,7.8922,7.9151,7.8467,7.9151,1616640,0
1992-05-11,7.9151,7.9378,7.8467,7.8922,1494469,0
1992-05-12,7.8922,7.8922,7.824,7.8694,1126118,0
1992-05-13,7.8694,7.8922,7.8012,7.8012,861241,0
1992-05-14,7.8012,7.8012,7.7326,7.7326,1280676,0
1992-05-15,7.7326,7.7784,7.6869,7.71,462086,0
1992-05-18,7.7326,7.8012,7.71,7.7784,537914,0
1992-05-19,7.7784,7.824,7.7784,7.824,279624,0
1992-05-20,7.8467,7.9151,7.8467,7.8467,1043446,0
1992-05-21,7.8467,7.8694,7.7556,7.7784,434176,0
1992-05-22,7.8012,7.8012,7.7784,7.7784,276724,0
1992-05-26,7.7784,7.8012,7.71,7.71,612689,0
1992-05-27,7.7326,7.7784,7.7326,7.7556,880462,0
1992-05-28,7.7784,7.8467,7.7556,7.824,718273,0
1992-05-29,7.8467,7.8922,7.7556,7.7784,623747,0
1992-06-01,7.7784,7.7784,7.71,7.7784,705110,0
1992-06-02,7.7784,7.7784,7.7326,7.7556,278302,0
1992-06-03,7.7556,7.7556,7.6869,7.7556,709584,0
1992-06-04,7.7556,7.7556,7.6869,7.71,768562,0
1992-06-05,7.7326,7.7326,7.6644,7.6644,993942,0
1992-06-08,7.6644,7.7326,7.6644,7.71,557396,0
1992-06-09,7.7326,7.7556,7.6869,7.71,453399,0
1992-06-10,7.6869,7.824,7.6869,7.7784,484466,0
1992-06-11,7.824,7.8694,7.8012,7.8694,385993,0
1992-06-12,7.8922,7.9151,7.824,7.824,890733,0
1992-06-15,7.8467,7.8694,7.824,7.8467,264616,0
1992-06-16,7.8694,7.9378,7.8694,7.9151,770143,0
1992-06-17,7.9151,7.9606,7.9151,7.9151,438653,0
1992-06-18,7.9151,7.9151,7.8467,7.8922,324116,0
1992-06-19,7.8922,7.8922,7.8467,7.8922,347290,0
1992-06-22,7.8694,7.8922,7.8467,7.8922,177461,0
1992-06-23,7.8922,7.9378,7.8694,7.9378,644550,0
1992-06-24,7.9151,7.9758,7.9151,7.9151,457084,0
1992-06-25,7.9378,7.9606,7.9151,7.9151,171671,0
1992-06-26,7.8694,7.9151,7.8694,7.8922,472092,0
1992-06-29,7.9151,7.9606,7.9151,7.9378,177461,0
1992-06-30,7.9606,7.9606,7.9151,7.9378,169036,0
1992-07-01,7.9378,7.9758,7.9151,7.9758,545813,0
1992-07-02,7.9758,8.0442,7.9758,8.0442,502894,0
1992-07-06,8.0214,8.0442,7.9606,7.9758,697997,0
1992-07-07,7.9606,8.0671,7.9606,8.0214,853345,0
1992-07-08,7.9986,8.0896,7.9986,8.0896,429435,0
1992-07-09,8.0671,8.0896,7.9986,8.0214,643495,0
1992-07-10,8.0214,8.0442,7.9986,7.9986,534227,0
1992-07-13,8.0214,8.1355,7.9986,8.1355,471037,0
1992-07-14,8.1355,8.1355,8.0671,8.0896,307530,0
1992-07-15,8.1125,8.1583,8.0671,8.1583,387306,0
1992-07-16,8.1355,8.1355,8.0896,8.1125,333863,0
1992-07-17,8.0896,8.1125,8.0671,8.1125,477095,0
1992-07-20,8.0671,8.0896,8.0214,8.0896,574775,0
1992-07-21,8.0896,8.1355,8.0442,8.0671,646655,0
1992-07-22,8.0671,8.0896,8.0442,8.0896,399158,0
1992-07-23,8.1125,8.1125,8.0671,8.0896,954187,0
1992-07-24,8.1125,8.204,8.1125,8.204,333071,0
1992-07-27,8.1806,8.2264,8.1806,8.2264,495260,0
1992-07-28,8.204,8.3405,8.204,8.3168,811216,0
1992-07-29,8.3405,8.4556,8.3405,8.3639,440495,0
1992-07-30,8.3639,8.3851,8.3168,8.3639,476041,0
1992-07-31,8.3405,8.3851,8.3405,8.3639,357817,0
1992-08-03,8.3639,8.4768,8.3639,8.4768,591101,0
1992-08-04,8.408,8.4317,8.2951,8.3639,1852814,0
1992-08-05,8.3168,8.3405,8.1806,8.2264,1370984,0
1992-08-06,8.204,8.2264,8.1806,8.1806,657450,0
1992-08-07,8.1806,8.1806,8.1355,8.1355,1307006,0
1992-08-10,8.0671,8.0896,8.0214,8.0214,686939,0
1992-08-11,8.0442,8.1125,8.0442,8.0896,1009741,0
1992-08-12,8.0671,8.1125,8.0671,8.0896,708791,0
1992-08-13,8.1125,8.1806,8.1125,8.1355,521325,0
1992-08-14,8.1583,8.1806,8.1355,8.1583,343335,0
1992-08-17,8.1355,8.1806,8.0896,8.1355,310956,0
1992-08-18,8.1125,8.1583,8.1125,8.1583,490787,0
1992-08-19,8.1355,8.1583,8.0896,8.1355,943657,0
1992-08-20,8.1125,8.204,8.1125,8.1806,365457,0
1992-08-21,8.2264,8.2488,8.1806,8.2264,603475,0
1992-08-24,8.1806,8.1806,8.1125,8.1355,439704,0
1992-08-25,8.1125,8.1355,8.0671,8.0671,427856,0
1992-08-26,8.0896,8.0896,7.9758,8.0442,683781,0
1992-08-27,8.0671,8.1355,8.0671,8.0896,646125,0
1992-08-28,8.0896,8.1355,8.0896,8.1355,253818,0
1992-08-31,8.1583,8.1583,8.1125,8.1583,556080,0
1992-09-01,8.1355,8.1583,8.1125,8.1355,439704,0
1992-09-02,8.1355,8.1355,8.0671,8.0896,474983,0
1992-09-03,8.0896,8.0896,8.0442,8.0671,282255,0
1992-09-04,8.0442,8.1125,8.0442,8.0896,387833,0
1992-09-08,8.0671,8.1125,8.0442,8.1125,252765,0
1992-09-09,8.1125,8.204,8.1125,8.1806,472092,0
1992-09-10,8.204,8.204,8.1583,8.1806,941550,0
1992-09-11,8.204,8.2264,8.1806,8.2264,712219,0
1992-09-14,8.2264,8.2488,8.1806,8.204,393891,0
1992-09-15,8.1583,8.1806,7.9758,8.1355,691678,0
1992-09-16,8.1583,8.1583,8.1355,8.1355,310163,0
1992-09-17,8.1583,8.1583,8.1125,8.1355,195632,0
1992-09-18,8.1125,8.1355,8.0896,8.0896,535281,0
1992-09-21,8.0896,8.1125,8.0896,8.1125,194312,0
1992-09-22,8.0896,8.1355,8.0442,8.0671,284622,0
1992-09-23,8.0671,8.0896,8.0442,8.0896,507638,0
1992-09-24,8.1125,8.1806,8.1125,8.1583,490787,0
1992-09-25,8.1806,8.204,8.1355,8.1806,241179,0
1992-09-28,8.1583,8.2488,8.1583,8.2488,159558,0
1992-09-29,8.2264,8.2488,8.204,8.2264,369140,0
1992-09-30,8.2264,8.2488,8.204,8.2488,182200,0
1992-10-01,8.2488,8.2722,8.1583,8.1583,258030,0
1992-10-02,8.204,8.204,8.0442,8.0671,262769,0
1992-10-05,8.0671,8.0671,7.9529,7.9758,589519,0
1992-10-06,7.9529,8.0442,7.8846,7.9075,959187,0
1992-10-07,7.9075,7.9302,7.8165,7.8165,1279354,0
1992-10-08,7.8389,7.8846,7.8389,7.8619,631913,0
1992-10-09,7.8619,7.9529,7.8389,7.8846,445235,0
1992-10-12,7.9075,7.9302,7.9075,7.9302,181413,0
1992-10-13,7.9302,7.9986,7.9075,7.9758,231175,0
1992-10-14,7.9529,7.9986,7.9529,7.9758,202474,0
1992-10-15,7.9529,8.0442,7.9529,8.0442,417852,0
1992-10-16,8.0442,8.0442,7.9986,8.0442,251712,0
1992-10-19,8.0442,8.1125,8.0442,8.0671,423907,0
1992-10-20,8.0671,8.0671,7.9986,7.9986,472352,0
1992-10-21,8.0214,8.0214,7.9529,7.9529,524750,0
1992-10-22,7.9758,7.9758,7.9302,7.9529,367037,0
1992-10-23,7.9986,8.0214,7.9529,7.9758,152974,0
1992-10-26,7.9758,8.0671,7.9758,8.0214,264878,0
1992-10-27,8.0442,8.0671,8.0214,8.0671,202474,0
1992-10-28,8.0671,8.0671,8.0442,8.0671,253290,0
1992-10-29,8.0896,8.1583,8.0671,8.1355,565294,0
1992-10-30,8.1583,8.204,8.1355,8.1806,370459,0
1992-11-02,8.204,8.2722,8.204,8.2722,1403370,0
1992-11-03,8.2488,8.3247,8.2264,8.2722,844917,0
1992-11-04,8.2488,8.3718,8.2488,8.3483,1673508,0
1992-11-05,8.3483,8.3718,8.3013,8.3247,1360979,0
1992-11-06,8.3247,8.3247,8.2722,8.3013,3124798,0
1992-11-09,8.2488,8.2722,8.1806,8.1806,706687,0
1992-11-10,8.204,8.204,8.1583,8.1806,1051341,0
1992-11-11,8.1806,8.2264,8.1355,8.2264,1125591,0
1992-11-12,8.2264,8.2722,8.1583,8.2722,325434,0
1992-11-13,8.2488,8.3013,8.2488,8.3013,522116,0
1992-11-16,8.2722,8.2722,8.204,8.2488,970509,0
1992-11-17,8.2722,8.3013,8.2488,8.3013,198263,0
1992-11-18,8.2488,8.3718,8.2488,8.3247,497101,0
1992-11-19,8.3718,8.3718,8.2488,8.3013,287784,0
1992-11-20,8.3247,8.3247,8.2722,8.3013,576618,0
1992-11-23,8.3013,8.3247,8.2722,8.3013,275145,0
1992-11-24,8.3013,8.3718,8.3013,8.3013,561873,0
1992-11-25,8.3247,8.3247,8.2488,8.3013,178253,0
1992-11-27,8.3013,8.3013,8.2488,8.2722,184047,0
1992-11-30,8.3013,8.3247,8.2488,8.2722,264085,0
1992-12-01,8.2722,8.2722,8.2264,8.2488,323594,0
1992-12-02,8.2488,8.2488,8.204,8.2488,129543,0
1992-12-03,8.2488,8.2722,8.2264,8.2488,427594,0
1992-12-04,8.2488,8.3247,8.2488,8.3247,740913,0
1992-12-07,8.3247,8.3483,8.3013,8.3247,443393,0
1992-12-08,8.3013,8.4159,8.3013,8.3929,409426,0
1992-12-09,8.3929,8.3929,8.3718,8.3718,154556,0
1992-12-10,8.3718,8.4627,8.3718,8.4627,1257504,0
1992-12-11,8.4627,8.507,8.4159,8.4159,701947,0
1992-12-14,8.4627,8.4627,8.4159,8.4159,184570,0
1992-12-15,8.4398,8.4627,8.4159,8.4398,263821,0
1992-12-16,8.4627,8.507,8.4398,8.4848,492889,0
1992-12-17,8.4398,8.5311,8.4398,8.5311,340178,0
1992-12-18,8.5765,8.6053,8.5311,8.5765,850182,0
1992-12-21,8.5765,8.6297,8.5533,8.6053,401788,0
1992-12-22,8.6053,8.6975,8.6053,8.6748,903106,0
1992-12-23,8.6522,8.7661,8.6522,8.6975,393891,0
1992-12-24,8.7214,8.7422,8.6975,8.7214,137440,0
1992-12-28,8.7422,8.7422,8.6748,8.6975,138229,0
1992-12-29,8.6975,8.6975,8.6748,8.6748,355717,0
1992-12-30,8.6975,8.6975,8.6748,8.6975,152448,0
1992-12-31,8.6975,8.6975,8.5765,8.5765,341495,0
1993-01-04,8.6297,8.6748,8.6053,8.6748,364402,0
1993-01-05,8.6297,8.6522,8.6053,8.6053,285938,0
1993-01-06,8.6053,8.6297,8.5533,8.6053,242762,0
1993-01-07,8.6053,8.6053,8.4848,8.5311,447339,0
1993-01-08,8.5311,8.5311,8.3718,8.4398,1319111,0
1993-01-11,8.4627,8.4848,8.4398,8.4848,415480,0
1993-01-12,8.507,8.507,8.3929,8.4627,220382,0
1993-01-13,8.4848,8.5765,8.4627,8.5765,454712,0
1993-01-14,8.5765,8.5765,8.507,8.5533,263297,0
1993-01-15,8.6053,8.6053,8.5765,8.6053,471566,0
1993-01-18,8.6297,8.6297,8.5765,8.6297,118485,0
1993-01-19,8.6053,8.6522,8.6053,8.6297,320693,0
1993-01-20,8.6053,8.6297,8.6053,8.6297,634543,0
1993-01-21,8.6297,8.6748,8.6053,8.6522,239072,0
1993-01-22,8.6748,8.6975,8.6522,8.6522,515798,0
1993-01-25,8.6297,8.6975,8.6297,8.6748,357557,0
1993-01-26,8.6748,8.6975,8.6522,8.6522,223541,0
1993-01-27,8.6522,8.6975,8.6522,8.6748,576883,0
1993-01-28,8.6748,8.6975,8.6522,8.6748,423381,0
1993-01-29,8.6975,8.7422,8.6975,8.7214,280936,0
1993-02-01,8.7422,8.7661,8.7214,8.7661,445235,0
1993-02-02,8.7661,8.8575,8.7422,8.8575,392307,0
1993-02-03,8.8808,8.9797,8.8575,8.9562,884677,0
1993-02-04,9.0234,9.1154,9.0004,9.0917,656398,0
1993-02-05,9.0917,9.1154,9.0688,9.0917,853608,0
1993-02-08,9.0688,9.0688,9.0004,9.0004,1427854,0
1993-02-09,8.9562,8.9797,8.9029,8.9562,874670,0
1993-02-10,8.9562,8.9797,8.9253,8.9797,487889,0
1993-02-11,8.9797,8.9797,8.8808,8.9029,703791,0
1993-02-12,8.9253,8.9797,8.9253,8.9253,420222,0
1993-02-16,8.9562,8.9562,8.8335,8.8808,672718,0
1993-02-17,8.8808,8.9253,8.8575,8.9253,302529,0
1993-02-18,8.9797,9.0004,8.9562,8.9797,744337,0
1993-02-19,9.0004,9.0688,9.0004,9.048,1685096,0
1993-02-22,9.048,9.2143,9.048,9.2143,1593470,0
1993-02-23,9.2143,9.2143,9.0688,9.1154,1072141,0
1993-02-24,9.1154,9.1154,8.9797,9.0234,953926,0
1993-02-25,9.0234,9.0688,8.9253,9.0234,513955,0
1993-02-26,9.0234,9.048,8.9797,8.9797,476041,0
1993-03-01,9.0234,9.0234,8.9797,9.0004,421011,0
1993-03-02,8.9797,9.0004,8.9562,9.0004,308846,0
1993-03-03,9.0234,9.048,9.0004,9.0234,418379,0
1993-03-04,9.048,9.048,9.0004,9.0004,519220,0
1993-03-05,8.9253,8.9562,8.8808,8.8808,958137,0
1993-03-08,8.8808,8.9797,8.8808,8.9253,558980,0
1993-03-09,8.9253,8.9253,8.8335,8.8575,670620,0
1993-03-10,8.8575,8.9562,8.8123,8.9562,832278,0
1993-03-11,8.9562,8.9562,8.8808,8.9253,642969,0
1993-03-12,8.9029,8.9029,8.8335,8.8575,362824,0
1993-03-15,8.8335,8.8575,8.7888,8.8123,218010,0
1993-03-16,8.8123,8.9029,8.8123,8.8808,245394,0
1993-03-17,8.8808,8.9029,8.8808,8.9029,298313,0
1993-03-18,8.8808,8.9562,8.8575,8.9029,751711,0
1993-03-19,8.9029,8.9029,8.8575,8.9029,609267,0
1993-03-22,8.8808,8.9029,8.8575,8.9029,305161,0
1993-03-23,8.8808,8.9797,8.8575,8.9562,642443,0
1993-03-24,8.9562,9.0234,8.9253,8.9562,408633,0
1993-03-25,8.9797,9.0688,8.9797,9.0688,411796,0
1993-03-26,9.0688,9.0688,8.9797,8.9797,357557,0
1993-03-29,9.0004,9.0234,8.8808,8.9253,210636,0
1993-03-30,8.9562,8.9562,8.8575,8.8808,1533178,0
1993-03-31,8.8808,8.9029,8.8575,8.8808,813322,0
1993-04-01,8.9029,8.9253,8.8808,8.9253,276461,0
1993-04-02,8.9253,8.9253,8.8335,8.8575,494471,0
1993-04-05,8.8808,8.9253,8.8575,8.9029,259344,0
1993-04-06,8.9253,9.0004,8.9029,8.9562,216692,0
1993-04-07,9.0004,9.048,8.9797,8.9797,287523,0
1993-04-08,9.0004,9.0234,8.9562,8.9797,528698,0
1993-04-12,8.9797,9.0688,8.9562,9.0688,572669,0
1993-04-13,9.0917,9.1451,9.0917,9.1154,590045,0
1993-04-14,9.1154,9.1154,9.048,9.0917,535546,0
1993-04-15,9.1154,9.1903,9.0917,9.1451,332808,0
1993-04-16,9.1903,9.1903,9.1451,9.1451,741439,0
1993-04-19,9.1681,9.1681,9.0688,9.0917,725118,0
1993-04-20,9.0688,9.0688,8.9253,9.0234,350444,0
1993-04-21,9.0234,9.0234,8.8808,8.9029,348343,0
1993-04-22,8.9253,8.9562,8.8575,8.9253,538966,0
1993-04-23,8.8808,8.9029,8.8575,8.8575,421541,0
1993-04-26,8.8575,8.8808,8.8335,8.8575,414953,0
1993-04-27,8.8575,8.8808,8.7888,8.8123,285678,0
1993-04-28,8.8123,8.8808,8.7888,8.8335,516323,0
1993-04-29,8.8335,8.8335,8.7359,8.7888,644812,0
1993-04-30,8.7888,8.8123,8.7359,8.7359,328065,0
1993-05-03,8.8123,8.8123,8.7359,8.7888,471566,0
1993-05-04,8.7888,8.8808,8.7661,8.8808,638494,0
1993-05-05,8.9029,8.9797,8.9029,8.9562,344392,0
1993-05-06,8.9562,9.0004,8.9562,8.9562,443913,0
1993-05-07,8.9562,8.9797,8.8808,8.8808,1889414,0
1993-05-10,8.7807,8.9029,8.7807,8.8808,460770,0
1993-05-11,8.9328,8.9328,8.8123,8.8123,237494,0
1993-05-12,8.8335,8.8335,8.7359,8.7807,581358,0
1993-05-13,8.7807,8.7807,8.5901,8.6133,471037,0
1993-05-14,8.5684,8.5684,8.4237,8.4697,734068,0
1993-05-17,8.4928,8.523,8.4478,8.4697,533703,0
1993-05-18,8.4928,8.5462,8.3483,8.4237,630333,0
1993-05-19,8.4697,8.5901,8.3483,8.5684,886779,0
1993-05-20,8.5684,8.5684,8.5462,8.5684,401263,0
1993-05-21,8.5462,8.5684,8.523,8.5462,468404,0
1993-05-24,8.5462,8.5901,8.4928,8.5462,550027,0
1993-05-25,8.5462,8.5684,8.523,8.5684,438917,0
1993-05-26,8.5684,8.6133,8.5462,8.6133,513428,0
1993-05-27,8.6378,8.6378,8.5462,8.5684,288835,0
1993-05-28,8.5901,8.5901,8.4928,8.5462,354921,0
1993-06-01,8.5462,8.6133,8.523,8.5901,369667,0
1993-06-02,8.5901,8.6378,8.5901,8.6133,220644,0
1993-06-03,8.5901,8.6133,8.5684,8.6133,237494,0
1993-06-04,8.6133,8.6133,8.523,8.5462,761717,0
1993-06-07,8.5462,8.5901,8.523,8.5462,375721,0
1993-06-08,8.5462,8.5684,8.4928,8.523,405212,0
1993-06-09,8.4928,8.4928,8.4478,8.4697,457084,0
1993-06-10,8.4697,8.523,8.4478,8.4928,249869,0
1993-06-11,8.5462,8.5462,8.4928,8.523,511585,0
1993-06-14,8.5462,8.5462,8.4928,8.523,535546,0
1993-06-15,8.523,8.5462,8.4697,8.4697,390732,0
1993-06-16,8.4928,8.4928,8.4,8.4478,678516,0
1993-06-17,8.4478,8.4478,8.3013,8.3718,1220642,0
1993-06-18,8.3247,8.3483,8.2803,8.3013,723537,0
1993-06-21,8.3483,8.4,8.2564,8.3013,3120061,0
1993-06-22,8.2803,8.3247,8.204,8.204,727751,0
1993-06-23,8.2564,8.3013,8.2264,8.3013,687202,0
1993-06-24,8.3247,8.4237,8.3013,8.3718,705897,0
1993-06-25,8.4237,8.4237,8.3247,8.3718,1662452,0
1993-06-28,8.3718,8.4237,8.3247,8.4,1592943,0
1993-06-29,8.4237,8.4697,8.3718,8.3718,631120,0
1993-06-30,8.4,8.4478,8.3718,8.4478,622433,0
1993-07-01,8.4478,8.523,8.4478,8.4928,1204845,0
1993-07-02,8.4928,8.4928,8.4478,8.4478,351502,0
1993-07-06,8.4697,8.4697,8.3718,8.4478,1256713,0
1993-07-07,8.4697,8.4928,8.4237,8.4697,731172,0
1993-07-08,8.4697,8.6133,8.4478,8.5684,1076619,0
1993-07-09,8.6133,8.6665,8.5901,8.6133,614268,0
1993-07-12,8.6133,8.6894,8.5684,8.6665,791466,0
1993-07-13,8.6665,8.7132,8.6665,8.6894,471566,0
1993-07-14,8.6894,8.7807,8.6665,8.7807,469984,0
1993-07-15,8.7807,8.8808,8.7578,8.8335,1256189,0
1993-07-16,8.8575,8.8575,8.7807,8.8335,1511054,0
1993-07-19,8.8335,8.8335,8.7807,8.8123,292260,0
1993-07-20,8.8123,8.8335,8.7578,8.8123,381255,0
1993-07-21,8.8335,8.8335,8.7578,8.7807,545024,0
1993-07-22,8.7807,8.7807,8.7359,8.7807,359923,0
1993-07-23,8.7807,8.7807,8.7578,8.7807,408633,0
1993-07-26,8.8123,8.8575,8.7807,8.8335,853080,0
1993-07-27,8.8335,8.8575,8.7807,8.8335,512906,0
1993-07-28,8.8808,8.9797,8.8335,8.9328,626386,0
1993-07-29,8.9562,8.9797,8.9328,8.9797,344918,0
1993-07-30,8.9328,8.9328,8.8808,8.8808,1065824,0
1993-08-02,8.8808,8.9328,8.7807,8.9328,967613,0
1993-08-03,8.8808,8.9029,8.8575,8.8575,904688,0
1993-08-04,8.8575,9.0004,8.8335,8.9562,885993,0
1993-08-05,9.0004,9.0004,8.9562,8.9797,701159,0
1993-08-06,8.9797,9.0004,8.8123,8.9328,706687,0
1993-08-09,8.9328,8.9562,8.8335,8.8808,1779088,0
1993-08-10,8.8575,8.9029,8.8335,8.8575,944706,0
1993-08-11,8.8808,8.8808,8.8123,8.8808,1548444,0
1993-08-12,8.8575,8.8808,8.8335,8.8335,1344918,0
1993-08-13,8.8335,8.8575,8.7807,8.8335,712743,0
1993-08-16,8.8335,8.8575,8.7807,8.8123,785674,0
1993-08-17,8.8123,8.8575,8.7807,8.8123,516586,0
1993-08-18,8.8335,8.9328,8.8335,8.8808,872828,0
1993-08-19,8.8575,8.9029,8.8335,8.8808,260926,0
1993-08-20,8.9029,8.9328,8.8335,8.9328,458135,0
1993-08-23,8.8808,8.9328,8.8808,8.8808,245925,0
1993-08-24,8.9328,9.0004,8.9029,8.9797,647444,0
1993-08-25,9.0319,9.1002,9.0004,9.0548,924434,0
1993-08-26,9.0774,9.1528,9.0548,9.1528,523170,0
1993-08-27,9.1307,9.1528,9.1002,9.1528,310427,0
1993-08-30,9.1307,9.2229,9.1002,9.2229,344392,0
1993-08-31,9.2229,9.2529,9.1979,9.2529,326226,0
1993-09-01,9.2529,9.2529,9.1528,9.1757,453399,0
1993-09-02,9.1757,9.1979,8.9562,9.1528,976566,0
1993-09-03,9.1528,9.1757,9.1307,9.1307,378617,0
1993-09-07,9.1307,9.1528,9.1002,9.1307,233278,0
1993-09-08,9.1307,9.1307,9.1002,9.1307,289363,0
1993-09-09,9.1002,9.1528,9.1002,9.1528,346760,0
1993-09-10,9.1307,9.1757,9.1307,9.1757,271195,0
1993-09-13,9.1757,9.2229,9.1528,9.1979,396259,0
1993-09-14,9.1979,9.2229,9.1757,9.1757,981048,0
1993-09-15,9.1757,9.2229,9.1528,9.1979,623486,0
1993-09-16,9.2229,9.2529,9.1979,9.2529,227754,0
1993-09-17,9.1979,9.2529,9.1757,9.2229,878357,0
1993-09-20,9.2229,9.2529,9.1757,9.1757,319381,0
1993-09-21,9.1757,9.1979,9.1757,9.1979,333336,0
1993-09-22,9.1979,9.1979,9.1757,9.1757,748025,0
1993-09-23,9.1757,9.1979,9.1757,9.1757,204055,0
1993-09-24,9.1757,9.2229,9.1757,9.1757,458661,0
1993-09-27,9.1979,9.2229,9.1757,9.1979,302265,0
1993-09-28,9.1757,9.2229,9.1757,9.2229,285416,0
1993-09-29,9.1979,9.2229,9.1528,9.1528,257767,0
1993-09-30,9.1528,9.1757,9.1307,9.1528,350182,0
1993-10-01,9.1307,9.1757,9.1307,9.1528,328065,0
1993-10-04,9.1307,9.1528,9.0548,9.1002,367824,0
1993-10-05,9.1002,9.1002,9.0319,9.0319,604791,0
1993-10-06,9.0319,9.1002,9.0319,9.1002,312531,0
1993-10-07,9.1002,9.1002,9.0004,9.0004,189570,0
1993-10-08,9.0319,9.0548,8.9562,9.0319,203793,0
1993-10-11,9.0774,9.0774,8.9562,8.9562,175093,0
1993-10-12,8.9797,8.9797,8.8575,8.9328,390467,0
1993-10-13,8.9328,9.0004,8.8808,8.9029,987625,0
1993-10-14,8.9797,9.3486,8.9797,9.2733,1877565,0
1993-10-15,9.2976,9.594,9.2976,9.541,1446549,0
1993-10-18,9.572,9.639,9.4724,9.615,1001317,0
1993-10-19,9.594,9.693,9.572,9.594,583464,0
1993-10-20,9.615,9.67,9.594,9.615,767505,0
1993-10-21,9.594,9.739,9.572,9.572,810163,0
1993-10-22,9.615,9.615,9.4417,9.4724,586360,0
1993-10-25,9.4962,9.4962,9.3976,9.3976,1078724,0
1993-10-26,9.3741,9.3976,9.3486,9.3486,1096368,0
1993-10-27,9.3741,9.3976,9.3741,9.3741,1148762,0
1993-10-28,9.3976,9.4417,9.3976,9.4417,401788,0
1993-10-29,9.4189,9.517,9.4189,9.4962,500262,0
1993-11-01,9.4962,9.714,9.4962,9.714,474198,0
1993-11-02,9.714,9.76,9.541,9.67,1013951,0
1993-11-03,9.693,9.693,9.4417,9.517,1570559,0
1993-11-04,9.517,9.541,9.4417,9.4417,874935,0
1993-11-05,9.4189,9.572,9.3976,9.572,1007109,0
1993-11-08,9.517,9.541,9.4724,9.541,838335,0
1993-11-09,9.541,9.572,9.3221,9.3221,1562137,0
1993-11-10,9.3427,9.3427,9.2229,9.2229,1269348,0
1993-11-11,9.2452,9.2452,9.1231,9.1231,348343,0
1993-11-12,9.1681,9.2656,9.1231,9.1903,583990,0
1993-11-15,9.2452,9.2452,9.1681,9.2229,300421,0
1993-11-16,9.2452,9.3653,9.2452,9.3653,992101,0
1993-11-17,9.3976,9.4417,9.3653,9.3653,441544,0
1993-11-18,9.3221,9.3221,9.2452,9.2656,217745,0
1993-11-19,9.2229,9.2452,9.1681,9.1681,538176,0
1993-11-22,9.1681,9.2229,9.1231,9.1681,431278,0
1993-11-23,9.1681,9.2452,9.1681,9.2229,432859,0
1993-11-24,9.2452,9.2656,9.1681,9.1903,214320,0
1993-11-26,9.1903,9.2229,9.1681,9.1903,379149,0
1993-11-29,9.2229,9.2229,9.048,9.0688,344656,0
1993-11-30,9.048,9.0688,8.9169,9.048,1105318,0
1993-12-01,9.048,9.0688,8.9938,8.9938,279095,0
1993-12-02,8.9938,9.1231,8.9938,9.0917,241706,0
1993-12-03,9.0917,9.1231,9.0234,9.0917,364926,0
1993-12-06,9.0688,9.1903,9.0688,9.1451,530806,0
1993-12-07,9.0917,9.2229,9.0688,9.1903,272512,0
1993-12-08,9.1681,9.1903,9.1451,9.1903,211691,0
1993-12-09,9.1681,9.1903,9.1231,9.1451,286729,0
1993-12-10,9.1231,9.1903,9.1231,9.1681,571616,0
1993-12-13,9.1681,9.1903,9.0917,9.1681,338863,0
1993-12-14,9.1681,9.1681,9.0688,9.1231,573724,0
1993-12-15,9.1231,9.2229,9.0917,9.1903,340441,0
1993-12-16,9.2976,9.3976,9.2976,9.3976,665613,0
1993-12-17,9.3976,9.4962,9.3653,9.4962,740652,0
1993-12-20,9.4724,9.541,9.4724,9.517,406264,0
1993-12-21,9.4724,9.615,9.4724,9.615,796469,0
1993-12-22,9.615,9.615,9.517,9.594,632437,0
1993-12-23,9.541,9.594,9.4962,9.572,457610,0
1993-12-27,9.572,9.572,9.517,9.572,281199,0
1993-12-28,9.541,9.615,9.541,9.615,269092,0
1993-12-29,9.647,9.647,9.541,9.615,171404,0
1993-12-30,9.541,9.572,9.517,9.517,321485,0
1993-12-31,9.517,9.572,9.4962,9.4962,241968,0
1994-01-03,9.4724,9.517,9.2656,9.2976,467350,0
1994-01-04,9.3427,9.3653,9.3221,9.3427,400213,0
1994-01-05,9.2976,9.3221,9.2229,9.2229,359402,0
1994-01-06,9.2229,9.2229,8.9938,9.0688,726693,0
1994-01-07,9.0688,9.0917,9.0234,9.0917,372828,0
1994-01-10,9.0688,9.2452,8.9938,9.2229,614533,0
1994-01-11,9.1903,9.2229,9.1231,9.1451,463664,0
1994-01-12,9.1451,9.1681,9.0234,9.0917,380725,0
1994-01-13,9.0688,9.0688,8.8493,8.9478,339653,0
1994-01-14,8.9169,8.9169,8.8186,8.8954,583726,0
1994-01-17,8.8725,8.8725,8.7214,8.7725,330963,0
1994-01-18,8.7974,8.8186,8.7725,8.7725,376516,0
1994-01-19,8.7725,8.8186,8.6441,8.8186,412058,0
1994-01-20,8.8186,8.8954,8.7974,8.8493,267775,0
1994-01-21,8.8493,8.8725,8.7422,8.8493,429175,0
1994-01-24,8.8493,8.8493,8.6441,8.6441,436017,0
1994-01-25,8.6441,8.7974,8.5462,8.7725,1363084,0
1994-01-26,8.7725,8.8954,8.7422,8.8186,660346,0
1994-01-27,8.7974,9.048,8.7974,9.048,1139545,0
1994-01-28,9.0688,9.2452,9.048,9.0688,1257504,0
1994-01-31,9.0688,9.0917,9.0234,9.0917,241442,0
1994-02-01,9.1451,9.1681,9.0688,9.1231,625853,0
1994-02-02,9.1451,9.1903,9.1231,9.1903,656924,0
1994-02-03,9.1903,9.2229,9.1451,9.2229,355717,0
1994-02-04,9.2229,9.2452,9.1231,9.1451,441283,0
1994-02-07,9.0917,9.1231,9.0234,9.0917,1031857,0
1994-02-08,9.0917,9.0917,8.9938,8.9938,983936,0
1994-02-09,9.0234,9.048,8.9478,8.9712,1280676,0
1994-02-10,8.9478,8.9938,8.7974,8.7974,1752497,0
1994-02-11,8.7422,8.8411,8.6133,8.8411,1712478,0
1994-02-14,8.7974,8.8411,8.6894,8.8411,927592,0
1994-02-15,8.8411,8.9169,8.7422,8.7422,880726,0
1994-02-16,8.7661,8.7661,8.4627,8.5684,1123225,0
1994-02-17,8.6133,8.6441,8.5382,8.5684,752502,0
1994-02-18,8.5901,8.5901,8.3092,8.4398,903370,0
1994-02-22,8.4398,8.6665,8.4398,8.5684,555294,0
1994-02-23,8.5901,8.5901,8.3405,8.3851,968668,0
1994-02-24,8.3851,8.3851,8.0367,8.1355,1998943,0
1994-02-25,8.1355,8.2117,8.0593,8.0822,1709580,0
1994-02-28,8.1355,8.2117,8.0822,8.1884,1357028,0
1994-03-01,8.1583,8.1884,8.0367,8.0822,922328,0
1994-03-02,8.0367,8.2117,7.9834,8.2117,621114,0
1994-03-03,8.1884,8.2117,8.1125,8.1125,1115584,0
1994-03-04,8.1355,8.2117,8.1125,8.1355,1024750,0
1994-03-07,8.1583,8.2117,8.1355,8.1884,1003423,0
1994-03-08,8.1583,8.2872,8.1583,8.1884,1038177,0
1994-03-09,8.1583,8.1583,8.0367,8.0593,853870,0
1994-03-10,8.0593,8.0593,7.9834,8.0367,726693,0
1994-03-11,8.0822,8.0822,8.0367,8.0367,471566,0
1994-03-14,8.0367,8.0593,7.9606,7.9834,719326,0
1994-03-15,7.9606,8.0061,7.9075,7.9075,304896,0
1994-03-16,7.9302,7.9302,7.4972,7.6794,2784357,0
1994-03-17,7.6492,7.7025,7.5277,7.6794,2057394,0
1994-03-18,7.6794,7.6794,7.5505,7.5732,1710902,0
1994-03-21,7.5277,7.5505,7.3757,7.5277,1601368,0
1994-03-22,7.4745,7.5277,7.3985,7.4518,1527380,0
1994-03-23,7.4745,7.5505,7.4212,7.4745,1731437,0
1994-03-24,7.4745,7.4745,7.2695,7.3453,640073,0
1994-03-25,7.3757,7.4212,7.3225,7.3225,898104,0
1994-03-28,7.3225,7.4745,7.2695,7.4745,823855,0
1994-03-29,7.4212,7.4518,7.3453,7.3453,595311,0
1994-03-30,7.3453,7.4212,7.2465,7.2465,840966,0
1994-03-31,7.2465,7.3453,7.0414,7.1933,1005267,0
1994-04-04,7.1479,7.1933,7.0948,7.1176,822271,0
1994-04-05,7.1705,7.3225,7.1705,7.2999,1110585,0
1994-04-06,7.2999,7.3453,7.1933,7.1933,580304,0
1994-04-07,7.1933,7.2465,7.1176,7.1933,684305,0
1994-04-08,7.1479,7.1933,7.0187,7.0187,1152975,0
1994-04-11,7.072,7.0948,7.0187,7.0187,485516,0
1994-04-12,7.0414,7.072,7.0187,7.072,371245,0
1994-04-13,7.072,7.1705,7.072,7.1705,689573,0
1994-04-14,7.1705,7.1705,7.0187,7.0187,1902843,0
1994-04-15,7.0414,7.1479,7.0414,7.0948,1749608,0
1994-04-18,7.072,7.1705,6.9957,7.1176,768828,0
1994-04-19,7.1176,7.2999,7.0948,7.2695,689573,0
1994-04-20,7.2695,7.4518,7.2695,7.4518,1034491,0
1994-04-21,7.4745,7.5505,7.4518,7.4745,1080830,0
1994-04-22,7.4745,7.5277,7.3453,7.3757,578199,0
1994-04-25,7.3453,7.4745,7.3453,7.4518,372828,0
1994-04-26,7.4745,7.4745,7.2999,7.3225,578199,0
1994-04-28,7.2695,7.2695,7.1176,7.1933,713794,0
1994-04-29,7.1479,7.3757,7.1479,7.2999,1291995,0
1994-05-02,7.2465,7.2695,7.1705,7.2239,606110,0
1994-05-03,7.2239,7.2695,7.1479,7.2465,668513,0
1994-05-04,7.2239,7.2465,7.1705,7.2239,427594,0
1994-05-05,7.2239,7.2239,7.1176,7.1479,386519,0
1994-05-06,7.1176,7.1176,6.8898,6.9656,1397313,0
1994-05-09,6.9425,6.9425,6.715,6.768,1209582,0
1994-05-10,6.791,6.844,6.2212,6.5856,3319376,0
1994-05-11,6.5856,6.6085,6.2212,6.2212,2812792,0
1994-05-12,6.2438,6.4264,6.2438,6.3807,4081881,0
1994-05-13,6.4034,6.4034,6.2438,6.35,1334910,0
1994-05-16,6.3277,6.35,6.2971,6.3277,593732,0
1994-05-17,6.2744,6.4566,6.2744,6.4566,1079251,0
1994-05-18,6.4566,6.5856,6.4566,6.5325,1474458,0
1994-05-19,6.5098,6.5856,6.4795,6.5554,1295156,0
1994-05-20,6.5554,6.5856,6.5098,6.5098,694047,0
1994-05-23,6.5325,6.5325,6.4566,6.4566,401263,0
1994-05-24,6.4795,6.5554,6.4566,6.5098,851499,0
1994-05-25,6.5098,6.5554,6.4566,6.5554,763822,0
1994-05-26,6.5856,6.768,6.5856,6.768,1787253,0
1994-05-27,6.768,6.768,6.715,6.768,1962609,0
1994-05-31,6.7378,6.768,6.6845,6.6845,460502,0
1994-06-01,6.6845,6.791,6.6845,6.791,1164298,0
1994-06-02,6.8212,6.8975,6.8212,6.8212,407847,0
1994-06-03,6.844,6.9199,6.791,6.844,736180,0
1994-06-06,6.8667,6.9503,6.844,6.844,323328,0
1994-06-07,6.8212,6.8667,6.768,6.791,555555,0
1994-06-08,6.844,6.8667,6.8212,6.8212,299108,0
1994-06-09,6.8212,6.844,6.791,6.8212,277779,0
1994-06-10,6.791,6.9732,6.791,6.8975,971300,0
1994-06-13,6.9957,7.0794,6.9732,7.0261,2404156,0
1994-06-14,7.049,7.0794,7.0261,7.0261,515533,0
1994-06-15,7.0261,7.049,7.0261,7.049,604266,0
1994-06-16,7.0261,7.0261,6.9199,6.9503,469984,0
1994-06-17,6.9732,6.9732,6.7378,6.768,1140864,0
1994-06-20,6.715,6.768,6.5856,6.6389,624540,0
1994-06-21,6.6615,6.6615,6.5856,6.6615,928381,0
1994-06-22,6.6615,6.768,6.6615,6.768,591627,0
1994-06-23,6.7378,6.7378,6.6845,6.715,351767,0
1994-06-24,6.715,6.768,6.6845,6.768,701159,0
1994-06-27,6.768,6.791,6.715,6.791,545549,0
1994-06-28,6.791,6.844,6.7378,6.768,315168,0
1994-06-29,6.768,6.844,6.7378,6.791,342812,0
1994-06-30,6.791,6.8212,6.715,6.768,364926,0
1994-07-01,6.791,6.791,6.7378,6.791,296476,0
1994-07-05,6.844,6.844,6.791,6.844,370197,0
1994-07-06,6.844,6.9503,6.844,6.9503,354397,0
1994-07-07,6.9503,7.0261,6.9503,7.0261,442865,0
1994-07-08,6.9957,7.1024,6.9957,7.0261,445235,0
1994-07-11,7.049,7.049,6.9957,7.049,425223,0
1994-07-12,7.049,7.0794,6.9957,7.0261,407319,0
1994-07-13,7.049,7.0794,7.0261,7.0261,338338,0
1994-07-14,7.0261,7.1024,7.0261,7.049,304373,0
1994-07-15,7.0794,7.1326,7.0794,7.1326,370984,0
1994-07-18,7.1553,7.1553,7.1024,7.1326,278044,0
1994-07-19,7.1326,7.1781,7.1326,7.1553,203263,0
1994-07-20,7.1781,7.1781,7.1326,7.1326,313850,0
1994-07-21,7.1024,7.1326,7.0794,7.0794,614268,0
1994-07-22,7.1024,7.1553,7.049,7.1024,198263,0
1994-07-25,7.0794,7.1024,7.049,7.0794,206163,0
1994-07-26,7.049,7.1024,7.049,7.0794,153499,0
1994-07-27,7.0794,7.1024,7.049,7.1024,187206,0
1994-07-28,7.0794,7.1553,7.0794,7.1326,198526,0
1994-07-29,7.1326,7.3376,7.1326,7.2847,443913,0
1994-08-01,7.2617,7.4365,7.2617,7.4365,878091,0
1994-08-02,7.4365,7.5962,7.4365,7.4365,1064769,0
1994-08-03,7.4669,7.52,7.4135,7.52,1249865,0
1994-08-04,7.4669,7.52,7.4669,7.4669,632700,0
1994-08-05,7.4669,7.4898,7.3911,7.4669,351767,0
1994-08-08,7.4365,7.4669,7.4135,7.4365,166143,0
1994-08-09,7.4365,7.4669,7.3604,7.3604,999210,0
1994-08-10,7.3604,7.3604,7.2542,7.2847,1608477,0
1994-08-11,7.3074,7.3074,7.1479,7.2009,1431802,0
1994-08-12,7.2542,7.3074,7.2314,7.3074,1187203,0
1994-08-15,7.3376,7.3911,7.2542,7.2847,832278,0
1994-08-16,7.2542,7.3074,7.2009,7.2847,1181408,0
1994-08-17,7.3074,7.3074,7.2314,7.2542,821747,0
1994-08-18,7.2542,7.2542,7.1781,7.2009,585836,0
1994-08-19,7.2314,7.2314,7.1781,7.2009,1022905,0
1994-08-22,7.1781,7.2542,7.1781,7.2009,985779,0
1994-08-23,7.2314,7.2542,7.2009,7.2009,553183,0
1994-08-24,7.2009,7.2009,7.072,7.1479,1380724,0
1994-08-25,7.125,7.1479,7.125,7.1479,514217,0
1994-08-26,7.2009,7.3376,7.2009,7.2847,1032649,0
1994-08-29,7.2847,7.52,7.2542,7.3604,738020,0
1994-08-30,7.3604,7.52,7.3604,7.4972,980250,0
1994-08-31,7.4972,7.4972,7.3604,7.3604,625590,0
1994-09-01,7.3074,7.3074,7.1781,7.2009,584253,0
1994-09-02,7.2314,7.3376,7.2314,7.3074,790414,0
1994-09-06,7.3376,7.3376,7.2542,7.2847,725381,0
1994-09-07,7.2542,7.3074,7.2314,7.2847,920482,0
1994-09-08,7.2847,7.3911,7.2847,7.3911,637965,0
1994-09-09,7.4669,7.4972,7.4442,7.4972,752763,0
1994-09-12,7.4669,7.5277,7.4442,7.4972,855186,0
1994-09-13,7.6035,7.6339,7.5505,7.5808,944444,0
1994-09-14,7.5808,7.6339,7.5505,7.6035,694574,0
1994-09-15,7.6035,7.6339,7.5808,7.6035,631382,0
1994-09-16,7.5808,7.6339,7.5808,7.5808,1033172,0
1994-09-19,7.5808,7.6569,7.5505,7.5808,703001,0
1994-09-20,7.5505,7.5808,7.5277,7.5505,809900,0
1994-09-21,7.5808,7.6339,7.4669,7.5277,1312796,0
1994-09-22,7.5277,7.5808,7.4972,7.5505,470774,0
1994-09-23,7.5505,7.6035,7.5277,7.5277,326488,0
1994-09-26,7.5505,7.5808,7.4972,7.5505,552660,0
1994-09-27,7.5277,7.5277,7.4135,7.4442,689312,0
1994-09-28,7.4135,7.4669,7.4135,7.4669,505530,0
1994-09-29,7.4135,7.4669,7.3911,7.4669,589782,0
1994-09-30,7.4442,7.6339,7.4442,7.6339,752763,0
1994-10-03,7.6339,7.6339,7.5125,7.5277,432070,0
1994-10-04,7.5277,7.5505,7.4972,7.5277,437600,0
1994-10-05,7.4669,7.4972,7.4442,7.4442,931542,0
1994-10-06,7.4669,7.5277,7.4442,7.4669,316741,0
1994-10-07,7.4972,7.5505,7.4135,7.5277,464195,0
1994-10-10,7.5277,7.6035,7.4972,7.5505,611901,0
1994-10-11,7.5808,7.7403,7.5808,7.6569,713268,0
1994-10-12,7.6339,7.6569,7.6035,7.6035,247235,0
1994-10-13,7.6569,7.7707,7.6569,7.71,457873,0
1994-10-14,7.7403,7.7707,7.6869,7.71,281727,0
1994-10-17,7.6869,7.71,7.6035,7.6869,305948,0
1994-10-18,7.6339,7.6569,7.6035,7.6339,252237,0
1994-10-19,7.6569,7.71,7.6035,7.6339,350444,0
1994-10-20,7.5808,7.6339,7.5125,7.5808,506055,0
1994-10-21,7.5505,7.6339,7.4972,7.6339,457610,0
1994-10-24,7.6035,7.6035,7.5277,7.5505,239072,0
1994-10-25,7.4442,7.4972,7.3074,7.3604,1471561,0
1994-10-26,7.3911,7.4135,7.3074,7.3376,634543,0
1994-10-27,7.3604,7.3911,7.3074,7.3376,382044,0
1994-10-28,7.3376,7.5277,7.3376,7.5277,999733,0
1994-10-31,7.4972,7.5808,7.4972,7.5505,470248,0
1994-11-01,7.4669,7.4972,7.4135,7.4442,682994,0
1994-11-02,7.4135,7.4442,7.3376,7.3604,616377,0
1994-11-03,7.3911,7.4669,7.3911,7.4669,275410,0
1994-11-04,7.5277,7.5505,7.4442,7.4442,412586,0
1994-11-07,7.4442,7.5505,7.4442,7.5277,259082,0
1994-11-08,7.5808,7.6339,7.5505,7.6035,3554500,0
1994-11-09,7.6569,7.6869,7.4669,7.4972,1304632,0
1994-11-10,7.5505,7.5808,7.4669,7.4669,969457,0
1994-11-11,7.4135,7.4135,7.2465,7.2999,1250129,0
1994-11-14,7.3301,7.3301,7.277,7.2999,1422854,0
1994-11-15,7.2999,7.3301,7.2465,7.277,2188782,0
1994-11-16,7.2999,7.2999,7.2162,7.2162,5453125,0
1994-11-17,7.277,7.2999,7.1933,7.2465,553973,0
1994-11-18,7.2465,7.277,7.2162,7.2162,466561,0
1994-11-21,7.2162,7.277,7.2162,7.2465,868611,0
1994-11-22,7.2465,7.277,7.2162,7.2465,612689,0
1994-11-23,7.2162,7.4135,7.0794,7.4135,711951,0
1994-11-25,7.4135,7.5808,7.3834,7.4669,214848,0
1994-11-28,7.5505,7.6339,7.4669,7.52,592156,0
1994-11-29,7.4972,7.52,7.3834,7.4972,659295,0
1994-11-30,7.4972,7.5505,7.3834,7.52,719326,0
1994-12-01,7.52,7.5505,7.4365,7.4972,359402,0
1994-12-02,7.4972,7.5808,7.4972,7.5808,333336,0
1994-12-05,7.5808,7.6035,7.52,7.5505,778830,0
1994-12-06,7.52,7.6035,7.52,7.6035,383360,0
1994-12-07,7.5505,7.5808,7.52,7.5808,277779,0
1994-12-08,7.5505,7.6569,7.5505,7.6035,466825,0
1994-12-09,7.5808,7.7175,7.5808,7.6869,370723,0
1994-12-12,7.6869,7.8012,7.6869,7.8012,1236703,0
1994-12-13,7.8846,7.9378,7.8542,7.8542,1562665,0
1994-12-14,7.8542,7.9682,7.8542,7.9682,677459,0
1994-12-15,8.0214,8.0746,7.9075,7.9075,1036073,0
1994-12-16,7.9378,7.9378,7.9075,7.9378,1077937,0
1994-12-19,7.9075,7.9075,7.824,7.8542,286729,0
1994-12-20,7.8012,7.9075,7.7707,7.8846,364402,0
1994-12-21,7.8542,8.0442,7.8542,7.9378,1326748,0
1994-12-22,7.9378,7.9378,7.824,7.8542,265666,0
1994-12-23,7.8542,7.8846,7.824,7.824,179568,0
1994-12-27,7.8542,7.9075,7.8542,7.8846,210636,0
1994-12-28,7.8846,7.9378,7.8542,7.9075,327803,0
1994-12-29,7.9075,7.9682,7.8846,7.9378,357817,0
1994-12-30,7.9075,7.9075,7.8542,7.8846,440495,0
1995-01-03,7.8846,7.8846,7.824,7.8846,247235,0
1995-01-04,7.8542,7.9075,7.8542,7.9075,236968,0
1995-01-05,7.8846,7.9682,7.8846,7.9075,306477,0
1995-01-06,7.9378,8.0214,7.8846,8.0214,592156,0
1995-01-09,7.9378,7.9682,7.9075,7.9378,264616,0
1995-01-10,7.9682,8.0214,7.9378,7.9682,255923,0
1995-01-11,7.9682,7.9907,7.9075,7.9682,255136,0
1995-01-12,7.9378,7.9907,7.9378,7.9682,142705,0
1995-01-13,8.0442,8.0442,8.0214,8.0442,188520,0
1995-01-16,8.105,8.1583,7.8846,8.0746,613218,0
1995-01-17,8.1277,8.2722,8.1277,8.2117,1158505,0
1995-01-18,8.2117,8.3563,8.2117,8.3247,1616640,0
1995-01-19,8.2951,8.3247,8.2117,8.2722,1638494,0
1995-01-20,8.2411,8.4317,8.1583,8.4317,2731700,0
1995-01-23,8.3791,8.5152,8.3791,8.4928,1140601,0
1995-01-24,8.4928,8.6297,8.4317,8.5982,475776,0
1995-01-25,8.5982,8.6297,8.5152,8.6297,963138,0
1995-01-26,8.6297,8.6297,8.5765,8.5982,1307006,0
1995-01-27,8.6297,8.9029,8.6297,8.7661,5451288,0
1995-01-30,8.7132,8.7974,8.6812,8.7661,1757241,0
1995-01-31,8.7661,8.8808,8.7661,8.8186,1072407,0
1995-02-01,8.8186,8.8808,8.8186,8.8808,864665,0
1995-02-02,8.8493,8.9328,8.8493,8.9029,583990,0
1995-02-03,8.9328,9.0688,8.9328,8.9853,1609791,0
1995-02-06,8.9853,8.9853,8.8808,8.8808,640596,0
1995-02-07,8.9029,8.9853,8.8808,8.9853,1870455,0
1995-02-08,8.9853,8.9853,8.9029,8.9029,1766981,0
1995-02-09,8.8808,8.9029,8.7661,8.7974,3256708,0
1995-02-10,8.8493,8.8493,8.6812,8.8186,1408109,0
1995-02-13,8.7661,8.7974,8.7132,8.7661,752239,0
1995-02-14,8.7661,8.8493,8.7661,8.8186,796207,0
1995-02-15,8.8493,8.9093,8.8186,8.9093,1411268,0
1995-02-16,8.9093,8.9093,8.7974,8.7974,848078,0
1995-02-17,8.8186,8.8186,8.7132,8.7974,705369,0
1995-02-21,8.8493,8.9093,8.8186,8.9093,1002104,0
1995-02-22,8.8808,9.0774,8.8808,9.0774,1156662,0
1995-02-23,9.1605,9.2143,8.6217,8.6522,3135332,0
1995-02-24,8.7661,8.8808,8.6522,8.7974,2920215,0
1995-02-27,8.7661,8.7974,8.6217,8.6812,744603,0
1995-02-28,8.6812,8.6812,8.5684,8.6217,1119010,0
1995-03-01,8.6217,8.6217,8.4848,8.5382,658769,0
1995-03-02,8.5382,8.5382,8.3718,8.4556,696684,0
1995-03-03,8.4317,8.5152,8.3168,8.4848,2166140,0
1995-03-06,8.4848,8.5684,8.4556,8.5684,1153763,0
1995-03-07,8.5382,8.6217,8.4848,8.4848,661137,0
1995-03-08,8.5152,8.5684,8.5152,8.5152,756978,0
1995-03-09,8.4848,8.5382,8.4848,8.4848,795945,0
1995-03-10,8.5152,8.5982,8.5152,8.5982,567665,0
1995-03-13,8.6217,8.6812,8.5684,8.6812,707739,0
1995-03-14,8.7661,8.7974,8.7661,8.7661,857292,0
1995-03-15,8.7661,8.7661,8.6217,8.6812,551608,0
1995-03-16,8.6812,8.7132,8.6522,8.6522,398892,0
1995-03-17,8.6522,8.6522,8.5684,8.6217,765931,0
1995-03-20,8.6217,8.6217,8.4556,8.4556,465770,0
1995-03-21,8.4848,8.4848,8.4317,8.4848,684569,0
1995-03-22,8.4556,8.5152,8.4556,8.4556,555555,0
1995-03-23,8.4848,8.5684,8.4556,8.5152,458923,0
1995-03-24,8.5382,8.6522,8.5152,8.6522,281199,0
1995-03-27,8.6812,8.6812,8.5982,8.6522,417587,0
1995-03-28,8.5684,8.6812,8.5684,8.5684,401001,0
1995-03-29,8.5382,8.7359,8.5152,8.6522,492627,0
1995-03-30,8.7132,8.7132,8.6522,8.6522,462086,0
1995-03-31,8.6217,8.6217,8.5152,8.5982,459980,0
1995-04-03,8.5684,8.5982,8.5382,8.5382,1076878,0
1995-04-04,8.5684,8.7359,8.5684,8.7132,1926275,0
1995-04-05,8.7132,8.8493,8.6217,8.8186,1561346,0
1995-04-06,8.8493,8.8493,8.7974,8.8493,418901,0
1995-04-07,8.8808,8.9328,8.8808,8.9093,901526,0
1995-04-10,8.8808,8.9093,8.8493,8.9093,278302,0
1995-04-11,8.9637,8.9938,8.9093,8.9093,349659,0
1995-04-12,8.9093,8.9328,8.8808,8.9093,605319,0
1995-04-13,8.9093,8.9637,8.8808,8.9328,348604,0
1995-04-17,8.9938,8.9938,8.8493,8.8493,541339,0
1995-04-18,8.8493,8.8493,8.7661,8.8186,406003,0
1995-04-19,8.8493,8.9093,8.6522,8.8808,444709,0
1995-04-20,8.8808,8.9328,8.8186,8.9093,468139,0
1995-04-21,8.9637,8.9637,8.8808,8.9328,411533,0
1995-04-24,8.9093,8.9637,8.9093,8.9637,624010,0
1995-04-25,8.9328,8.9637,8.9093,8.9093,487623,0
1995-04-26,8.9093,8.9328,8.8808,8.9093,535281,0
1995-04-27,8.9093,8.9328,8.8493,8.9093,869668,0
1995-04-28,8.9328,8.9637,8.8493,8.8808,1055554,0
1995-05-01,8.9093,8.9328,8.8493,8.9093,479723,0
1995-05-02,8.9093,8.9637,8.9093,8.9637,322534,0
1995-05-03,8.9637,9.0163,8.9637,9.0163,482359,0
1995-05-04,9.0163,9.1307,8.9938,9.1078,799893,0
1995-05-05,9.1307,9.2143,9.0774,9.1605,1087152,0
1995-05-08,9.1605,9.2143,9.0774,9.2143,773300,0
1995-05-09,9.2143,9.2733,9.1903,9.2143,3419428,0
1995-05-10,9.2143,9.2733,9.2143,9.2733,1974460,0
1995-05-11,9.2733,9.3063,9.2452,9.2733,1240651,0
1995-05-12,9.2733,9.3063,9.2452,9.2733,314113,0
1995-05-15,9.3063,9.3574,9.2733,9.3349,502894,0
1995-05-16,9.3349,9.3888,9.3349,9.3349,586360,0
1995-05-17,9.3349,9.3574,9.3063,9.3574,503685,0
1995-05-18,9.3349,9.3574,9.2452,9.2733,318323,0
1995-05-19,9.3349,9.3349,9.2452,9.3063,477618,0
1995-05-22,9.3063,9.3349,9.2452,9.3063,302000,0
1995-05-23,9.3063,9.4189,9.3063,9.4189,775937,0
1995-05-24,9.4724,9.502,9.3349,9.3888,405739,0
1995-05-25,9.533,9.647,9.502,9.594,1532649,0
1995-05-26,9.647,9.852,9.615,9.76,1644022,0
1995-05-30,9.76,9.823,9.706,9.791,889150,0
1995-05-31,9.791,9.904,9.791,9.876,911267,0
1995-06-01,9.904,9.904,9.823,9.823,1017904,0
1995-06-02,9.876,10.019,9.852,9.966,1011320,0
1995-06-05,9.966,10.049,9.966,10.049,645868,0
1995-06-06,9.989,10.019,9.904,9.966,403108,0
1995-06-07,9.936,9.936,9.823,9.876,1220902,0
1995-06-08,9.852,9.852,9.731,9.76,994472,0
1995-06-09,9.731,9.731,9.502,9.615,1105318,0
1995-06-12,9.615,9.876,9.594,9.791,825960,0
1995-06-13,9.876,9.904,9.852,9.876,623486,0
1995-06-14,9.904,9.989,9.823,9.852,424960,0
1995-06-15,9.823,9.823,9.706,9.76,288835,0
1995-06-16,9.823,9.852,9.791,9.791,963928,0
1995-06-19,9.823,9.904,9.823,9.852,417852,0
1995-06-20,9.852,9.876,9.706,9.791,829382,0
1995-06-21,9.791,9.876,9.76,9.876,549498,0
1995-06-22,9.876,9.989,9.852,9.989,733807,0
1995-06-23,9.936,9.966,9.876,9.904,338863,0
1995-06-26,9.876,9.876,9.823,9.823,247235,0
1995-06-27,9.852,9.876,9.76,9.76,262507,0
1995-06-28,9.791,9.989,9.791,9.989,355451,0
1995-06-29,9.989,9.989,9.76,9.823,1028437,0
1995-06-30,9.852,9.876,9.677,9.677,1158242,0
1995-07-03,9.706,9.823,9.677,9.823,512372,0
1995-07-05,9.852,9.904,9.791,9.823,659032,0
1995-07-06,9.852,9.904,9.731,9.876,894943,0
1995-07-07,9.852,9.904,9.823,9.852,1320958,0
1995-07-10,9.823,9.904,9.823,9.876,700370,0
1995-07-11,9.876,9.876,9.791,9.791,473670,0
1995-07-12,9.76,9.852,9.706,9.823,330963,0
1995-07-13,9.823,9.904,9.823,9.904,1004738,0
1995-07-14,9.876,9.904,9.852,9.904,216430,0
1995-07-17,9.876,9.904,9.876,9.904,243025,0
1995-07-18,9.876,9.904,9.823,9.876,322011,0
1995-07-19,9.876,9.936,9.791,9.876,869668,0
1995-07-20,9.823,9.936,9.791,9.876,1021852,0
1995-07-21,9.876,9.876,9.791,9.852,407319,0
1995-07-24,9.852,9.966,9.852,9.936,289626,0
1995-07-25,9.966,10.08,9.904,10.049,569245,0
1995-07-26,10.049,10.049,9.876,9.989,486836,0
1995-07-27,10.019,10.11,10.019,10.08,198790,0
1995-07-28,10.08,10.11,10.049,10.11,159823,0
1995-07-31,10.11,10.133,9.936,10.049,751187,0
1995-08-01,10.019,10.095,9.966,10.049,361771,0
1995-08-02,10.049,10.164,9.989,9.989,441812,0
1995-08-03,9.966,10.019,9.904,9.989,264352,0
1995-08-04,10.049,10.11,10.019,10.049,611373,0
1995-08-07,10.049,10.11,9.989,10.019,337548,0
1995-08-08,9.966,10.019,9.936,9.966,330436,0
1995-08-09,9.966,10.08,9.966,10.019,482621,0
1995-08-10,10.019,10.11,9.989,10.08,424436,0
1995-08-11,10.08,10.133,10.049,10.08,860451,0
1995-08-14,10.08,10.08,9.936,9.989,2042388,0
1995-08-15,9.989,10.224,9.936,9.959,1239072,0
1995-08-16,9.936,10.08,9.876,10.08,2359398,0
1995-08-17,10.049,10.142,10.049,10.08,333599,0
1995-08-18,10.11,10.164,10.08,10.164,656662,0
1995-08-21,10.142,10.224,10.019,10.049,411271,0
1995-08-22,10.049,10.049,9.989,10.019,855979,0
1995-08-23,9.989,10.019,9.904,9.904,1651131,0
1995-08-24,9.904,9.989,9.843,9.904,491574,0
1995-08-25,9.904,10.049,9.904,10.049,416272,0
1995-08-28,10.049,10.049,9.989,10.019,285416,0
1995-08-29,10.019,10.224,9.904,9.904,358082,0
1995-08-30,9.936,9.989,9.876,9.936,681410,0
1995-08-31,9.936,9.936,9.876,9.936,622433,0
1995-09-01,9.843,9.959,9.843,9.959,477618,0
1995-09-05,10.019,10.019,9.959,10.019,216958,0
1995-09-06,10.019,10.019,9.959,9.989,836490,0
1995-09-07,10.019,10.049,9.959,10.019,821486,0
1995-09-08,10.049,10.049,9.959,10.019,168772,0
1995-09-11,10.019,10.049,9.989,10.049,912845,0
1995-09-12,10.08,10.11,10.08,10.11,373879,0
1995-09-13,10.11,10.164,10.08,10.08,730121,0
1995-09-14,10.08,10.255,10.08,10.224,2522903,0
1995-09-15,9.989,10.11,9.989,10.049,1813847,0
1995-09-18,9.989,10.11,9.959,10.11,2117954,0
1995-09-19,10.08,10.164,10.049,10.049,359923,0
1995-09-20,10.049,10.142,10.049,10.11,715638,0
1995-09-21,10.11,10.11,9.959,10.019,379672,0
1995-09-22,9.936,10.11,9.904,10.08,386782,0
1995-09-25,10.049,10.224,10.049,10.224,1361503,0
1995-09-26,10.194,10.368,10.194,10.338,460502,0
1995-09-27,10.286,10.428,10.286,10.401,711951,0
1995-09-28,10.401,10.632,10.401,10.46,2228801,0
1995-09-29,10.368,10.428,10.164,10.315,623225,0
1995-10-02,10.368,10.46,10.315,10.46,566086,0
1995-10-03,10.428,10.632,10.428,10.632,702476,0
1995-10-04,10.604,10.667,10.543,10.604,546339,0
1995-10-05,10.632,10.695,10.604,10.667,338599,0
1995-10-06,10.632,10.667,10.632,10.632,459454,0
1995-10-09,10.632,10.667,10.575,10.667,172721,0
1995-10-10,10.632,10.869,10.575,10.838,686150,0
1995-10-11,10.838,10.869,10.779,10.838,525015,0
1995-10-12,10.838,10.838,10.695,10.748,372299,0
1995-10-13,10.748,10.81,10.667,10.667,370984,0
1995-10-16,10.695,10.695,10.543,10.632,342284,0
1995-10-17,10.667,10.667,10.604,10.632,774092,0
1995-10-18,10.632,10.748,10.632,10.695,409162,0
1995-10-19,10.748,10.81,10.718,10.748,585306,0
1995-10-20,10.748,10.985,10.748,10.985,641393,0
1995-10-23,10.923,10.923,10.779,10.869,286729,0
1995-10-24,10.901,11.045,10.81,10.985,656924,0
1995-10-25,10.985,11.188,10.923,11.127,700102,0
1995-10-26,11.127,11.127,10.951,10.951,649818,0
1995-10-27,10.951,10.985,10.779,10.901,601632,0
1995-10-30,10.951,10.985,10.901,10.923,197735,0
1995-10-31,10.901,10.951,10.838,10.838,301475,0
1995-11-01,10.81,11.097,10.779,10.951,423381,0
1995-11-02,10.985,11.013,10.901,10.923,422854,0
1995-11-03,10.901,10.985,10.869,10.985,343603,0
1995-11-06,10.985,10.985,10.869,10.901,267775,0
1995-11-07,10.951,10.951,10.869,10.869,923115,0
1995-11-08,10.901,10.923,10.869,10.869,389940,0
1995-11-09,10.901,10.901,10.838,10.869,275145,0
1995-11-10,10.869,10.923,10.869,10.901,385204,0
1995-11-13,10.923,10.951,10.901,10.951,3305421,0
1995-11-14,11.013,11.075,10.81,10.81,1845703,0
1995-11-15,10.81,10.893,10.779,10.81,2880988,0
1995-11-16,10.81,10.893,10.81,10.893,677989,0
1995-11-17,10.893,10.893,10.863,10.893,333863,0
1995-11-20,10.893,10.893,10.81,10.863,490787,0
1995-11-21,10.863,10.923,10.838,10.923,560558,0
1995-11-22,10.923,10.951,10.863,10.923,187994,0
1995-11-24,10.923,10.951,10.863,10.893,40021,0
1995-11-27,10.923,10.985,10.923,10.951,661400,0
1995-11-28,10.893,10.985,10.863,10.951,273829,0
1995-11-29,10.985,11.013,10.951,10.951,181413,0
1995-11-30,10.951,10.951,10.863,10.863,700632,0
1995-12-01,10.923,10.985,10.863,10.985,1423642,0
1995-12-04,10.985,11.166,10.951,11.136,759872,0
1995-12-05,11.136,11.34,11.075,11.218,576883,0
1995-12-06,11.34,11.402,11.251,11.311,616904,0
1995-12-07,11.166,11.218,11.166,11.218,434969,0
1995-12-08,11.279,11.279,11.136,11.166,528963,0
1995-12-11,11.166,11.34,11.106,11.279,587544,0
1995-12-12,11.34,11.402,11.279,11.34,1088468,0
1995-12-13,11.34,11.464,11.166,11.166,1282647,0
1995-12-14,11.166,11.34,11.106,11.279,741179,0
1995-12-15,11.279,11.402,11.218,11.34,997501,0
1995-12-18,11.279,11.514,11.166,11.514,800815,0
1995-12-19,11.464,11.638,11.402,11.514,998286,0
1995-12-20,11.464,11.464,11.279,11.34,601369,0
1995-12-21,11.402,11.514,11.402,11.464,288440,0
1995-12-22,11.514,11.638,11.464,11.577,281464,0
1995-12-26,11.638,11.638,11.402,11.464,192866,0
1995-12-27,11.464,11.514,11.402,11.464,124277,0
1995-12-28,11.464,11.638,11.464,11.577,578329,0
1995-12-29,11.638,11.638,11.464,11.514,577934,0
1996-01-02,11.464,11.699,11.464,11.699,770008,0
1996-01-03,11.638,11.82,11.638,11.699,466165,0
1996-01-04,11.82,11.996,11.699,11.699,721566,0
1996-01-05,11.758,12.055,11.699,11.996,699578,0
1996-01-08,12.055,12.169,11.996,12.116,156001,0
1996-01-09,12.055,12.116,11.932,12.055,595972,0
1996-01-10,11.872,12.116,11.872,11.872,701815,0
1996-01-11,11.872,11.932,11.699,11.872,472880,0
1996-01-12,11.872,11.872,11.638,11.638,487362,0
1996-01-15,11.638,11.82,11.638,11.758,392575,0
1996-01-16,11.82,12.055,11.82,12.055,446287,0
1996-01-17,11.996,12.169,11.996,12.055,328859,0
1996-01-18,11.996,12.055,11.872,11.872,268034,0
1996-01-19,11.82,12.055,11.82,11.932,485780,0
1996-01-22,11.872,11.872,11.577,11.638,1032121,0
1996-01-23,11.514,11.638,11.464,11.514,1185360,0
1996-01-24,11.464,11.577,11.402,11.464,739863,0
1996-01-25,11.402,11.464,11.279,11.402,939837,0
1996-01-26,11.402,11.402,11.34,11.402,686676,0
1996-01-29,11.402,11.514,11.279,11.34,381255,0
1996-01-30,11.279,11.464,11.218,11.402,416008,0
1996-01-31,11.402,11.464,11.34,11.402,722092,0
1996-02-01,11.402,11.577,11.34,11.577,788047,0
1996-02-02,11.514,11.577,11.402,11.402,465900,0
1996-02-05,11.402,11.464,11.34,11.34,264745,0
1996-02-06,11.402,11.464,11.34,11.464,456160,0
1996-02-07,11.402,11.638,11.402,11.638,327673,0
1996-02-08,11.638,11.758,11.577,11.758,415744,0
1996-02-09,11.699,11.758,11.577,11.699,401921,0
1996-02-12,11.758,11.872,11.577,11.699,864929,0
1996-02-13,11.699,11.699,11.34,11.464,1359002,0
1996-02-14,11.464,11.464,11.279,11.279,1780278,0
1996-02-15,11.279,11.279,10.855,11.097,1030542,0
1996-02-16,11.097,11.097,10.916,10.978,759215,0
1996-02-20,10.795,10.855,10.557,10.674,2040679,0
1996-02-21,10.674,11.036,10.674,10.978,1088202,0
1996-02-22,10.978,11.159,10.855,11.159,621250,0
1996-02-23,11.159,11.34,10.978,11.097,750919,0
1996-02-26,10.978,11.036,10.733,10.855,1957081,0
1996-02-27,10.916,10.978,10.795,10.916,484596,0
1996-02-28,10.978,11.097,10.916,10.978,1042918,0
1996-02-29,10.733,11.036,10.733,10.916,899686,0
1996-03-01,10.916,11.097,10.916,11.097,1320958,0
1996-03-04,11.159,11.34,11.159,11.34,627961,0
1996-03-05,11.34,11.402,11.218,11.34,739468,0
1996-03-06,11.34,11.34,11.159,11.159,295419,0
1996-03-07,11.159,11.218,11.097,11.097,364139,0
1996-03-08,10.855,11.036,10.733,10.795,834519,0
1996-03-11,10.5,10.795,10.435,10.733,950631,0
1996-03-12,10.795,10.795,10.61,10.795,659428,0
1996-03-13,10.733,10.795,10.61,10.61,352816,0
1996-03-14,10.674,10.733,10.674,10.674,359793,0
1996-03-15,10.733,10.733,10.377,10.557,758293,0
1996-03-18,10.674,11.036,10.674,11.036,425883,0
1996-03-19,11.097,11.159,10.795,10.855,414692,0
1996-03-20,10.916,10.916,10.61,10.795,291600,0
1996-03-21,10.733,10.855,10.674,10.795,309899,0
1996-03-22,10.795,10.978,10.795,10.916,689836,0
1996-03-25,10.916,11.097,10.916,10.916,224725,0
1996-03-26,10.916,11.036,10.916,10.916,258689,0
1996-03-27,10.978,10.978,10.855,10.916,263559,0
1996-03-28,10.855,10.855,10.674,10.687,408241,0
1996-03-29,10.795,10.795,10.435,10.435,572407,0
1996-04-01,10.5,10.733,10.435,10.674,493154,0
1996-04-02,10.674,10.795,10.674,10.795,748156,0
1996-04-03,10.674,10.855,10.674,10.733,925881,0
1996-04-04,10.733,10.855,10.733,10.795,346102,0
1996-04-08,10.557,10.61,10.377,10.5,371645,0
1996-04-09,10.435,10.674,10.377,10.61,1431411,0
1996-04-10,10.557,10.733,10.5,10.5,938915,0
1996-04-11,10.5,10.557,10.255,10.377,611110,0
1996-04-12,10.315,10.5,10.315,10.377,317933,0
1996-04-15,10.435,10.5,10.315,10.315,335834,0
1996-04-16,10.315,10.377,10.073,10.133,555030,0
1996-04-17,10.01,10.194,10.01,10.133,751711,0
1996-04-18,10.194,10.315,10.133,10.194,408899,0
1996-04-19,10.194,10.255,9.89,9.89,685229,0
1996-04-22,10.01,10.315,10.01,10.315,639681,0
1996-04-23,10.255,10.315,10.194,10.255,704713,0
1996-04-24,10.315,10.377,10.194,10.255,751450,0
1996-04-25,10.194,10.255,10.073,10.133,525276,0
1996-04-26,10.133,10.133,10.01,10.073,3448127,0
1996-04-29,10.01,10.255,10.01,10.194,395076,0
1996-04-30,10.133,10.315,10.133,10.315,1029880,0
1996-05-01,10.377,10.61,10.377,10.61,2080043,0
1996-05-02,10.557,10.61,10.377,10.377,1277117,0
1996-05-03,10.435,10.435,10.255,10.315,429698,0
1996-05-06,10.377,10.733,10.315,10.674,2241442,0
1996-05-07,10.674,10.733,10.61,10.674,723932,0
1996-05-08,10.61,11.159,10.557,11.159,1424432,0
1996-05-09,11.036,11.097,10.855,10.978,401263,0
1996-05-10,11.097,11.097,10.978,11.097,398762,0
1996-05-13,11.097,11.34,11.036,11.34,2291863,0
1996-05-14,11.34,11.583,11.279,11.402,1522114,0
1996-05-15,11.34,11.402,11.279,11.34,1465506,0
1996-05-16,11.279,11.34,11.159,11.159,683122,0
1996-05-17,11.218,11.218,11.09,11.159,401263,0
1996-05-20,11.159,11.279,11.028,11.09,370459,0
1996-05-21,11.159,11.279,11.09,11.279,749210,0
1996-05-22,11.34,11.583,11.34,11.464,825960,0
1996-05-23,11.522,11.522,11.218,11.279,1467747,0
1996-05-24,11.279,11.279,11.028,11.218,1262109,0
1996-05-28,11.279,11.279,11.028,11.09,417325,0
1996-05-29,11.159,11.159,10.909,10.969,704448,0
1996-05-30,10.847,11.028,10.847,10.909,289493,0
1996-05-31,10.847,10.909,10.667,10.726,267379,0
1996-06-03,10.667,10.667,10.482,10.604,302922,0
1996-06-04,10.667,10.847,10.667,10.787,257374,0
1996-06-05,10.847,11.028,10.847,11.028,371645,0
1996-06-06,11.279,11.402,11.218,11.279,1115850,0
1996-06-07,11.028,11.218,11.028,11.218,548049,0
1996-06-10,11.159,11.218,11.09,11.218,1719586,0
1996-06-11,11.34,11.583,11.34,11.464,901001,0
1996-06-12,11.402,11.464,11.279,11.34,669694,0
1996-06-13,11.34,11.402,11.218,11.34,364926,0
1996-06-14,11.402,11.402,11.279,11.34,256186,0
1996-06-17,11.279,11.34,11.09,11.279,1798446,0
1996-06-18,11.218,11.279,11.09,11.159,798971,0
1996-06-19,11.159,11.159,10.969,11.028,520932,0
1996-06-20,11.09,11.159,11.028,11.028,2245783,0
1996-06-21,11.09,11.218,11.09,11.218,1318718,0
1996-06-24,11.34,11.34,11.218,11.34,433646,0
1996-06-25,11.34,11.464,11.34,11.34,418641,0
1996-06-26,11.279,11.402,11.279,11.402,1452738,0
1996-06-27,11.402,11.829,11.402,11.766,929963,0
1996-06-28,11.888,12.137,11.829,12.078,830963,0
1996-07-01,12.078,12.137,12.016,12.137,515665,0
1996-07-02,12.078,12.078,11.829,11.829,854265,0
1996-07-03,11.766,11.829,11.645,11.829,268826,0
1996-07-05,11.522,11.645,11.279,11.402,520669,0
1996-07-08,11.464,11.522,11.34,11.402,1082016,0
1996-07-09,11.464,11.583,11.34,11.522,427065,0
1996-07-10,11.583,11.705,11.402,11.522,779621,0
1996-07-11,11.522,11.522,11.279,11.522,471302,0
1996-07-12,11.464,11.705,11.464,11.645,917059,0
1996-07-15,11.645,11.829,11.583,11.645,759084,0
1996-07-16,11.522,11.766,11.159,11.522,866905,0
1996-07-17,11.705,11.705,11.34,11.34,394285,0
1996-07-18,11.279,11.279,11.028,11.218,1005396,0
1996-07-19,11.218,11.218,11.028,11.159,514741,0
1996-07-22,11.09,11.159,10.909,11.159,390336,0
1996-07-23,11.159,11.218,10.969,11.09,1340179,0
1996-07-24,10.909,11.218,10.909,11.09,500790,0
1996-07-25,11.159,11.279,11.028,11.09,369140,0
1996-07-26,11.159,11.218,11.09,11.09,213273,0
1996-07-29,11.09,11.159,10.969,11.09,233937,0
1996-07-30,11.09,11.09,10.909,11.028,505396,0
1996-07-31,11.028,11.159,10.969,11.09,585437,0
1996-08-01,11.09,11.464,11.028,11.402,907713,0
1996-08-02,12.016,12.016,11.522,11.645,587941,0
1996-08-05,11.583,11.705,11.583,11.645,208137,0
1996-08-06,11.645,11.645,11.402,11.522,275934,0
1996-08-07,11.522,11.645,11.522,11.645,227754,0
1996-08-08,11.645,11.645,11.464,11.464,310822,0
1996-08-09,11.583,11.583,11.464,11.583,301607,0
1996-08-12,11.402,11.402,11.159,11.218,1047522,0
1996-08-13,11.218,11.279,11.028,11.159,2142705,0
1996-08-14,11.218,11.279,11.09,11.09,951815,0
1996-08-15,11.028,11.159,10.969,10.969,1674697,0
1996-08-16,11.028,11.218,11.028,11.159,1095576,0
1996-08-19,11.218,11.218,11.09,11.159,538305,0
1996-08-20,11.159,11.159,10.969,10.969,1158242,0
1996-08-21,10.969,10.969,10.909,10.909,715509,0
1996-08-22,10.969,11.09,10.909,11.028,592811,0
1996-08-23,10.969,11.028,10.909,10.909,264616,0
1996-08-26,10.909,11.09,10.909,10.969,437860,0
1996-08-27,10.969,11.09,10.969,11.028,396786,0
1996-08-28,11.028,11.09,10.909,10.909,555555,0
1996-08-29,10.909,10.969,10.909,10.969,1494204,0
1996-08-30,10.909,10.969,10.847,10.847,876248,0
1996-09-03,10.718,10.779,10.658,10.718,376777,0
1996-09-04,10.718,10.847,10.535,10.535,1018427,0
1996-09-05,10.535,10.718,10.535,10.658,895208,0
1996-09-06,10.658,10.718,10.658,10.658,1677066,0
1996-09-09,10.718,10.718,10.598,10.658,394552,0
1996-09-10,10.658,10.779,10.598,10.718,654685,0
1996-09-11,10.779,10.969,10.779,10.969,861241,0
1996-09-12,10.969,11.09,10.969,11.028,459056,0
1996-09-13,11.09,11.218,11.09,11.09,616904,0
1996-09-16,11.218,11.279,11.159,11.218,493811,0
1996-09-17,11.218,11.279,11.028,11.09,436544,0
1996-09-18,11.159,11.34,11.09,11.34,656002,0
1996-09-19,11.218,11.279,11.159,11.218,1346496,0
1996-09-20,11.279,11.34,11.218,11.218,1325826,0
1996-09-23,11.159,11.279,11.159,11.279,297787,0
1996-09-24,11.218,11.402,11.218,11.34,820957,0
1996-09-25,11.34,11.402,11.279,11.34,985779,0
1996-09-26,11.279,11.402,11.279,11.279,720116,0
1996-09-27,11.279,11.34,11.159,11.218,981305,0
1996-09-30,11.159,11.218,11.028,11.028,493419,0
1996-10-01,10.969,11.218,10.969,11.159,410347,0
1996-10-02,11.218,11.279,11.159,11.159,363086,0
1996-10-03,11.159,11.218,11.09,11.159,369799,0
1996-10-04,11.09,11.34,11.09,11.279,904554,0
1996-10-07,11.34,11.402,11.34,11.34,573460,0
1996-10-08,11.402,11.402,11.279,11.34,226569,0
1996-10-09,11.34,11.402,11.279,11.402,1038571,0
1996-10-10,11.34,11.402,11.279,11.402,867167,0
1996-10-11,11.34,11.402,11.34,11.402,650737,0
1996-10-14,11.34,11.531,11.34,11.472,434439,0
1996-10-15,11.472,11.59,11.472,11.531,714846,0
1996-10-16,11.531,11.59,11.472,11.59,743812,0
1996-10-17,11.59,11.713,11.59,11.59,351631,0
1996-10-18,11.653,11.653,11.531,11.59,1108608,0
1996-10-21,11.531,11.59,11.472,11.531,824510,0
1996-10-22,11.472,11.531,11.402,11.472,969195,0
1996-10-23,11.34,11.531,11.34,11.531,587020,0
1996-10-24,11.472,11.531,11.34,11.472,870459,0
1996-10-25,11.472,11.531,11.402,11.531,788703,0
1996-10-28,11.472,11.531,11.159,11.34,718667,0
1996-10-29,11.34,11.59,11.34,11.531,1143629,0
1996-10-30,11.653,11.653,11.531,11.59,618086,0
1996-10-31,11.59,11.59,11.402,11.402,444049,0
1996-11-01,11.472,11.472,11.34,11.472,365058,0
1996-11-04,11.531,11.653,11.472,11.531,825436,0
1996-11-05,11.531,11.713,11.531,11.653,491179,0
1996-11-06,11.653,11.963,11.59,11.963,869800,0
1996-11-07,12.023,12.023,11.904,11.904,457084,0
1996-11-08,11.963,12.023,11.963,11.963,251052,0
1996-11-11,11.963,12.023,11.841,11.963,233937,0
1996-11-12,11.963,11.963,11.841,11.904,377437,0
1996-11-13,11.841,11.841,11.583,11.653,1864664,0
1996-11-14,11.653,11.904,11.653,11.904,1695234,0
1996-11-15,11.963,11.963,11.713,11.713,409426,0
1996-11-18,11.653,11.713,11.583,11.653,221562,0
1996-11-19,11.773,11.841,11.583,11.583,261191,0
1996-11-20,11.653,11.653,11.394,11.464,330303,0
1996-11-21,11.522,11.583,11.464,11.522,583597,0
1996-11-22,11.522,11.522,11.334,11.334,1840965,0
1996-11-25,11.334,11.394,11.204,11.204,1520799,0
1996-11-26,11.272,11.272,11.204,11.272,770143,0
1996-11-27,11.272,11.272,11.143,11.204,1079777,0
1996-11-29,11.204,11.204,11.143,11.143,143232,0
1996-12-02,11.143,11.143,11.013,11.143,496447,0
1996-12-03,11.083,11.143,11.013,11.013,299895,0
1996-12-04,11.013,11.083,10.951,11.013,379672,0
1996-12-05,11.083,11.083,10.951,10.951,771987,0
1996-12-06,10.703,10.893,10.513,10.764,706687,0
1996-12-09,10.824,10.951,10.824,10.893,450501,0
1996-12-10,10.893,10.951,10.764,10.824,568195,0
1996-12-11,10.824,11.013,10.764,11.013,820168,0
1996-12-12,11.083,11.083,10.855,10.951,613218,0
1996-12-13,10.893,10.951,10.703,10.764,1515796,0
1996-12-16,10.703,10.893,10.703,10.764,460241,0
1996-12-17,10.764,10.951,10.703,10.951,1298447,0
1996-12-18,10.951,11.204,10.893,11.204,1263692,0
1996-12-19,11.272,11.464,11.204,11.334,2018296,0
1996-12-20,11.583,11.583,11.394,11.464,1315294,0
1996-12-23,11.464,11.522,11.394,11.464,471435,0
1996-12-24,11.394,11.464,11.394,11.464,227619,0
1996-12-26,11.464,11.713,11.464,11.653,542919,0
1996-12-27,11.583,11.653,11.583,11.583,1040812,0
1996-12-30,11.653,11.653,11.522,11.522,355451,0
1996-12-31,11.522,11.583,11.394,11.464,605715,0
1997-01-02,11.464,11.464,11.143,11.334,371645,0
1997-01-03,11.394,11.394,11.204,11.334,904026,0
1997-01-06,11.334,11.334,11.204,11.272,302529,0
1997-01-07,11.204,11.394,11.083,11.334,479593,0
1997-01-08,11.394,11.464,11.334,11.464,814769,0
1997-01-09,11.394,11.522,11.394,11.522,692337,0
1997-01-10,11.272,11.522,11.272,11.464,572011,0
1997-01-13,11.522,11.653,11.522,11.653,757108,0
1997-01-14,11.653,11.713,11.583,11.653,1391520,0
1997-01-15,11.653,11.713,11.583,11.713,312531,0
1997-01-16,11.653,11.713,11.653,11.713,981566,0
1997-01-17,11.713,11.713,11.653,11.653,1468009,0
1997-01-20,11.713,11.713,11.583,11.653,293182,0
1997-01-21,11.583,11.713,11.583,11.583,778566,0
1997-01-22,11.713,11.773,11.653,11.773,3156395,0
1997-01-23,11.773,11.841,11.653,11.653,1028830,0
1997-01-24,11.653,11.713,11.522,11.522,708924,0
1997-01-27,11.464,11.522,11.394,11.464,408373,0
1997-01-28,11.522,11.583,11.334,11.334,1807661,0
1997-01-29,11.334,11.394,11.272,11.334,1438125,0
1997-01-30,11.394,11.522,11.334,11.522,2201287,0
1997-01-31,11.522,11.583,11.394,11.464,929304,0
1997-02-03,11.464,11.522,11.464,11.464,251316,0
1997-02-04,11.394,11.464,11.394,11.464,693129,0
1997-02-05,11.464,11.464,11.204,11.204,901921,0
1997-02-06,11.204,11.653,11.083,11.522,2798313,0
1997-02-07,11.583,11.841,11.583,11.713,1187993,0
1997-02-10,11.773,11.773,11.583,11.583,596232,0
1997-02-11,11.653,11.653,11.522,11.583,3817796,0
1997-02-12,11.653,11.713,11.583,11.713,979725,0
1997-02-13,11.713,11.781,11.653,11.781,1125855,0
1997-02-14,11.713,11.781,11.653,11.653,983805,0
1997-02-18,11.653,11.713,11.583,11.713,617430,0
1997-02-19,11.653,11.713,11.653,11.713,387174,0
1997-02-20,11.653,11.713,11.653,11.653,1014085,0
1997-02-21,11.653,11.713,11.583,11.653,520404,0
1997-02-24,11.713,12.04,11.653,12.04,1121907,0
1997-02-25,12.1,12.169,12.04,12.1,868089,0
1997-02-26,12.04,12.1,11.912,12.04,378617,0
1997-02-27,11.971,11.971,11.812,11.912,456558,0
1997-02-28,11.781,12.04,11.713,11.971,501581,0
1997-03-03,11.912,12.04,11.912,12.04,252634,0
1997-03-04,12.04,12.04,11.912,12.04,643889,0
1997-03-05,11.971,12.04,11.912,12.04,412058,0
1997-03-06,11.971,11.971,11.522,11.583,1734067,0
1997-03-07,11.583,11.713,11.522,11.583,838335,0
1997-03-10,11.522,11.653,11.522,11.583,753948,0
1997-03-11,11.583,11.653,11.455,11.455,1907977,0
1997-03-12,11.455,11.455,11.136,11.136,1395335,0
1997-03-13,11.136,11.196,10.944,11.006,958925,0
1997-03-14,11.006,11.136,10.944,11.006,593732,0
1997-03-17,10.944,11.196,10.877,11.136,924697,0
1997-03-18,11.006,11.075,10.815,10.877,1270800,0
1997-03-19,10.877,10.944,10.877,10.877,724986,0
1997-03-20,10.877,10.877,10.619,10.748,696288,0
1997-03-21,10.748,10.748,10.619,10.687,646655,0
1997-03-24,10.748,10.944,10.687,10.944,609137,0
1997-03-25,11.075,11.325,11.006,11.075,916535,0
1997-03-26,11.136,11.136,10.944,11.006,787385,0
1997-03-27,11.006,11.136,10.748,10.815,1253948,0
1997-03-31,10.815,10.877,10.687,10.748,1113084,0
1997-04-01,10.619,10.748,10.557,10.619,514741,0
1997-04-02,10.557,10.619,10.301,10.491,1649156,0
1997-04-03,10.491,10.619,10.428,10.491,1087283,0
1997-04-04,10.428,10.687,10.428,10.619,675619,0
1997-04-07,10.619,10.687,10.557,10.557,464848,0
1997-04-08,10.557,10.557,10.359,10.359,728938,0
1997-04-09,10.428,10.557,10.428,10.491,627567,0
1997-04-10,10.557,10.748,10.491,10.687,1016851,0
1997-04-11,10.557,10.619,10.359,10.359,859532,0
1997-04-14,10.359,10.359,10.231,10.301,414953,0
1997-04-15,10.428,10.428,10.231,10.231,757635,0
1997-04-16,10.231,10.231,10.042,10.103,1151002,0
1997-04-17,10.103,10.103,9.722,9.722,1924560,0
1997-04-18,9.785,10.042,9.722,9.973,2233279,0
1997-04-21,9.973,9.973,9.912,9.912,710507,0
1997-04-22,9.912,9.973,9.912,9.973,525408,0
1997-04-23,9.973,9.973,9.912,9.973,453793,0
1997-04-24,9.973,10.042,9.973,10.042,593073,0
1997-04-25,10.042,10.042,9.912,9.912,516850,0
1997-04-28,9.912,10.103,9.912,10.042,813322,0
1997-04-29,10.231,10.231,10.171,10.231,681937,0
1997-04-30,10.231,10.301,10.171,10.301,819511,0
1997-05-01,10.301,10.359,10.171,10.301,342812,0
1997-05-02,10.301,10.491,10.231,10.491,702738,0
1997-05-05,10.557,10.944,10.491,10.877,1083596,0
1997-05-06,11.522,12.169,11.455,12.04,3123615,0
1997-05-07,11.971,11.971,11.653,11.653,1506976,0
1997-05-08,11.522,11.713,11.455,11.653,1939309,0
1997-05-09,11.583,11.653,11.455,11.455,905607,0
1997-05-12,11.455,11.653,11.455,11.522,394418,0
1997-05-13,11.653,11.653,11.583,11.653,4061211,0
1997-05-14,11.713,11.781,11.653,11.713,2422327,0
1997-05-15,11.713,11.912,11.653,11.849,1518565,0
1997-05-16,11.849,12.047,11.849,11.98,1590441,0
1997-05-19,11.912,11.912,11.325,11.386,1000132,0
1997-05-20,11.258,11.258,10.931,11.127,1401131,0
1997-05-21,10.733,10.931,10.733,10.803,822535,0
1997-05-22,10.999,11.061,10.803,10.931,522910,0
1997-05-23,10.999,11.061,10.803,10.863,559504,0
1997-05-27,10.803,10.863,10.703,10.863,288048,0
1997-05-28,10.863,10.931,10.733,10.803,571745,0
1997-05-29,10.863,10.863,10.803,10.863,560030,0
1997-05-30,10.803,10.999,10.803,10.863,659559,0
1997-06-02,10.863,10.931,10.803,10.863,773300,0
1997-06-03,10.863,10.863,10.674,10.733,569245,0
1997-06-04,10.535,10.733,10.535,10.674,1430753,0
1997-06-05,10.674,10.733,10.604,10.733,817797,0
1997-06-06,10.733,10.803,10.674,10.803,888097,0
1997-06-09,10.803,10.931,10.733,10.931,628621,0
1997-06-10,10.931,10.999,10.863,10.999,614399,0
1997-06-11,10.999,11.127,10.931,11.061,1016851,0
1997-06-12,11.061,11.325,11.061,11.325,1201948,0
1997-06-13,11.325,11.386,11.188,11.258,484596,0
1997-06-16,11.325,11.325,11.188,11.188,465509,0
1997-06-17,11.127,11.325,11.127,11.286,723408,0
1997-06-18,11.188,11.455,11.188,11.386,1132044,0
1997-06-19,11.455,11.583,11.325,11.522,688913,0
1997-06-20,11.583,11.713,11.522,11.522,630858,0
1997-06-23,11.522,11.583,11.258,11.258,497627,0
1997-06-24,11.258,11.325,11.188,11.286,421800,0
1997-06-25,11.325,11.386,11.159,11.159,487362,0
1997-06-26,11.127,11.188,11.061,11.188,841361,0
1997-06-27,11.188,11.286,11.159,11.227,257113,0
1997-06-30,11.258,11.286,11.097,11.227,641261,0
1997-07-01,11.127,11.258,11.127,11.188,369140,0
1997-07-02,11.258,11.258,11.127,11.159,495787,0
1997-07-03,11.188,11.356,11.188,11.325,583597,0
1997-07-07,11.386,11.386,11.188,11.227,303846,0
1997-07-08,11.188,11.325,11.127,11.286,622302,0
1997-07-09,11.325,11.386,11.286,11.325,835309,0
1997-07-10,11.356,11.455,11.258,11.423,945233,0
1997-07-11,11.485,11.485,11.325,11.356,300289,0
1997-07-14,11.356,11.485,11.258,11.356,358347,0
1997-07-15,11.356,11.386,11.286,11.286,267247,0
1997-07-16,11.325,11.356,11.188,11.286,531463,0
1997-07-17,11.286,11.325,11.061,11.097,349397,0
1997-07-18,11.061,11.097,10.833,11.097,507370,0
1997-07-21,11.061,11.061,10.833,10.833,444840,0
1997-07-22,10.863,11.028,10.803,10.999,1056740,0
1997-07-23,11.028,11.097,10.999,10.999,1245655,0
1997-07-24,11.028,11.061,10.931,11.028,1287782,0
1997-07-25,11.028,11.028,10.931,10.999,601503,0
1997-07-28,10.999,11.028,10.931,10.999,819904,0
1997-07-29,10.999,11.286,10.96,11.258,2167456,0
1997-07-30,11.258,11.286,11.159,11.227,461952,0
1997-07-31,11.188,11.188,10.96,10.96,1844260,0
1997-08-01,10.863,10.863,10.803,10.833,716035,0
1997-08-04,10.764,10.96,10.733,10.96,569511,0
1997-08-05,10.96,11.188,10.96,11.188,794494,0
1997-08-06,11.188,11.522,11.061,11.455,3256843,0
1997-08-07,11.522,11.583,11.386,11.423,2672193,0
1997-08-08,11.356,11.386,11.258,11.325,2132172,0
1997-08-11,11.356,11.522,11.286,11.522,655212,0
1997-08-12,11.522,11.556,11.386,11.423,1578987,0
1997-08-13,11.455,11.455,11.159,11.188,4630066,0
1997-08-14,11.258,11.286,11.09,11.121,1558055,0
1997-08-15,11.053,11.218,10.993,10.993,1117431,0
1997-08-18,10.993,11.188,10.993,11.159,763031,0
1997-08-19,11.09,11.159,10.787,10.951,1590835,0
1997-08-20,10.951,11.022,10.855,11.022,3636384,0
1997-08-21,10.993,11.053,10.923,10.951,1426673,0
1997-08-22,10.855,11.053,10.726,11.053,857292,0
1997-08-25,11.022,11.022,10.855,10.893,611637,0
1997-08-26,10.893,10.951,10.787,10.855,571616,0
1997-08-27,10.893,10.993,10.855,10.993,859267,0
1997-08-28,10.923,10.951,10.726,10.787,6162974,0
1997-08-29,10.787,10.855,10.755,10.787,651660,0
1997-09-02,10.787,10.993,10.787,10.993,1116768,0
1997-09-03,10.923,11.053,10.893,11.022,556209,0
1997-09-04,10.993,11.022,10.787,10.923,689045,0
1997-09-05,10.993,10.993,10.787,10.993,472483,0
1997-09-08,11.09,11.09,10.951,11.053,495787,0
1997-09-09,11.053,11.09,11.022,11.053,597288,0
1997-09-10,11.09,11.188,11.053,11.159,1290152,0
1997-09-11,11.188,11.188,10.855,10.923,2822800,0
1997-09-12,11.022,11.188,10.893,11.188,2809763,0
1997-09-15,11.258,11.286,11.09,11.121,595842,0
1997-09-16,11.188,11.319,11.121,11.319,854656,0
1997-09-17,11.286,11.356,11.218,11.286,883884,0
1997-09-18,11.386,11.455,11.286,11.319,650341,0
1997-09-19,11.386,11.423,11.218,11.356,1167324,0
1997-09-22,11.423,11.485,11.356,11.485,795289,0
1997-09-23,11.356,11.423,11.319,11.423,682199,0
1997-09-24,11.386,11.556,11.386,11.423,980781,0
1997-09-25,11.423,11.485,11.386,11.455,553580,0
1997-09-26,11.386,11.522,11.286,11.386,619403,0
1997-09-29,11.286,11.423,11.286,11.423,419429,0
1997-09-30,11.423,11.59,11.356,11.59,727880,0
1997-10-01,11.59,11.721,11.556,11.59,904688,0
1997-10-02,11.622,11.888,11.59,11.888,1406262,0
1997-10-03,12.124,12.124,11.59,11.751,701159,0
1997-10-06,12.023,12.055,11.751,11.82,411796,0
1997-10-07,11.751,11.918,11.721,11.888,335834,0
1997-10-08,11.918,11.918,11.59,11.59,368745,0
1997-10-09,11.485,11.653,11.455,11.653,627832,0
1997-10-10,11.59,11.622,11.485,11.556,541733,0
1997-10-13,11.622,11.751,11.556,11.751,613744,0
1997-10-14,11.79,11.888,11.721,11.751,397181,0
1997-10-15,11.721,11.918,11.721,11.82,1941152,0
1997-10-16,11.888,12.055,11.857,11.918,1210766,0
1997-10-17,11.857,11.989,11.82,11.918,528567,0
1997-10-20,11.918,12.184,11.918,12.184,456558,0
1997-10-21,12.184,12.22,11.556,12.184,1373616,0
1997-10-22,12.152,12.22,12.055,12.124,513955,0
1997-10-23,11.989,12.055,11.82,11.918,542521,0
1997-10-24,11.918,11.989,11.79,11.918,1690363,0
1997-10-27,11.79,11.957,11.485,11.556,451550,0
1997-10-28,11.386,11.721,11.053,11.721,1486307,0
1997-10-29,11.721,11.79,11.556,11.59,1016321,0
1997-10-30,11.455,11.751,11.455,11.455,761584,0
1997-10-31,11.522,11.721,11.423,11.59,708924,0
1997-11-03,11.721,11.721,11.622,11.653,1455765,0
1997-11-04,11.622,11.653,11.556,11.653,602290,0
1997-11-05,11.653,12.055,11.622,11.989,2472615,0
1997-11-06,11.957,12.055,11.918,12.023,1732620,0
1997-11-07,11.857,11.957,11.751,11.957,639415,0
1997-11-10,11.957,12.023,11.79,11.79,594786,0
1997-11-11,11.82,11.918,11.79,11.888,517640,0
1997-11-12,11.721,12.16,11.721,12.055,4362291,0
1997-11-13,12.16,12.193,11.918,12.055,476171,0
1997-11-14,12.094,12.094,11.918,12.055,376385,0
1997-11-17,12.16,12.329,12.094,12.298,732755,0
1997-11-18,12.298,12.358,12.094,12.124,453133,0
1997-11-19,11.989,12.427,11.989,12.329,550159,0
1997-11-20,12.427,12.67,12.329,12.603,1042654,0
1997-11-21,12.632,12.701,12.563,12.701,707348,0
1997-11-24,12.563,12.731,12.563,12.701,461160,0
1997-11-25,12.731,13.07,12.701,13.042,1323064,0
1997-11-26,12.632,12.8,12.632,12.8,1687598,0
1997-11-28,12.866,12.866,12.731,12.838,99262,0
1997-12-01,12.838,13.004,12.77,13.004,718403,0
1997-12-02,13.004,13.004,12.731,12.8,1279751,0
1997-12-03,12.866,12.866,12.603,12.67,2198656,0
1997-12-04,12.701,12.8,12.632,12.731,386782,0
1997-12-05,12.731,12.907,12.603,12.731,505006,0
1997-12-08,12.731,12.975,12.495,12.67,671143,0
1997-12-09,12.67,12.838,12.603,12.838,939966,0
1997-12-10,12.838,13.276,12.8,13.139,1271326,0
1997-12-11,13.172,13.24,12.838,13.172,753288,0
1997-12-12,13.24,13.346,13.07,13.276,1868085,0
1997-12-15,13.276,13.484,13.24,13.376,503558,0
1997-12-16,13.31,13.512,13.209,13.444,1085833,0
1997-12-17,13.484,13.682,13.415,13.682,842416,0
1997-12-18,13.65,13.682,13.444,13.484,446158,0
1997-12-19,13.139,13.512,13.139,13.415,1033967,0
1997-12-22,13.544,13.817,13.544,13.749,658238,0
1997-12-23,13.787,14.364,13.787,14.09,871116,0
1997-12-24,14.09,14.122,13.855,13.887,169301,0
1997-12-26,13.923,13.984,13.887,13.955,81094,0
1997-12-29,13.955,14.09,13.817,14.053,694704,0
1997-12-30,14.157,14.492,14.157,14.426,1857949,0
1997-12-31,14.364,14.766,14.296,14.492,712875,0
1998-01-02,14.426,14.464,14.053,14.09,1359267,0
1998-01-05,14.157,14.327,13.749,13.855,2077802,0
1998-01-06,13.787,14.09,13.718,14.022,530411,0
1998-01-07,13.955,13.955,13.544,13.787,815824,0
1998-01-08,13.817,14.053,13.65,14.053,751974,0
1998-01-09,14.053,14.157,13.855,14.022,876381,0
1998-01-12,13.855,14.258,13.787,14.258,466295,0
1998-01-13,14.258,14.258,13.887,14.09,448391,0
1998-01-14,14.09,14.189,13.984,14.122,289099,0
1998-01-15,14.122,14.189,13.817,13.887,398367,0
1998-01-16,14.053,14.09,13.544,13.817,501184,0
1998-01-20,13.855,13.955,13.817,13.923,261060,0
1998-01-21,13.955,13.955,13.718,13.955,264219,0
1998-01-22,13.817,13.984,13.749,13.984,683651,0
1998-01-23,13.984,14.022,13.887,13.984,490127,0
1998-01-26,13.955,14.157,13.955,14.053,452604,0
1998-01-27,14.053,14.157,14.022,14.053,825565,0
1998-01-28,14.09,14.157,13.984,14.053,647182,0
1998-01-29,13.984,14.122,13.955,14.053,651528,0
1998-01-30,13.923,14.227,13.923,14.157,1180097,0
1998-02-02,14.258,14.364,14.053,14.157,450367,0
1998-02-03,14.09,14.157,14.053,14.122,364926,0
1998-02-04,14.09,14.227,13.984,14.157,481044,0
1998-02-05,14.227,14.364,14.157,14.327,979196,0
1998-02-06,14.364,14.492,14.296,14.492,1726433,0
1998-02-09,14.492,14.492,14.327,14.426,436151,0
1998-02-10,14.464,14.6,14.426,14.561,4798706,0
1998-02-11,14.492,14.561,14.115,14.288,1278698,0
1998-02-12,14.189,14.396,14.151,14.327,400342,0
1998-02-13,14.258,14.396,14.221,14.288,221037,0
1998-02-17,14.258,14.396,14.258,14.355,436679,0
1998-02-18,14.355,14.396,14.258,14.355,385862,0
1998-02-19,14.258,14.327,14.151,14.221,267903,0
1998-02-20,14.221,14.288,14.115,14.258,357292,0
1998-02-23,14.396,14.396,14.151,14.258,413111,0
1998-02-24,14.189,14.288,14.083,14.258,1151921,0
1998-02-25,14.288,14.426,14.221,14.327,750919,0
1998-02-26,14.288,14.288,14.151,14.258,345706,0
1998-02-27,14.189,14.258,14.115,14.221,371115,0
1998-03-02,14.115,14.258,13.878,14.151,414033,0
1998-03-03,14.151,14.258,14.115,14.258,615716,0
1998-03-04,14.221,14.258,14.151,14.258,517640,0
1998-03-05,14.151,14.396,14.151,14.355,702210,0
1998-03-06,14.426,14.561,14.327,14.561,538047,0
1998-03-09,14.426,14.63,14.426,14.63,2416004,0
1998-03-10,14.6,14.941,14.6,14.836,482229,0
1998-03-11,14.903,14.941,14.698,14.766,1226565,0
1998-03-12,14.668,14.836,14.561,14.561,952476,0
1998-03-13,14.63,14.766,14.464,14.531,1635596,0
1998-03-16,14.561,14.698,14.531,14.698,404289,0
1998-03-17,14.668,14.836,14.6,14.766,554767,0
1998-03-18,14.803,15.011,14.736,14.871,1018561,0
1998-03-19,14.766,14.903,14.736,14.871,449449,0
1998-03-20,15.011,15.214,14.903,15.147,1162320,0
1998-03-23,15.147,15.422,15.115,15.321,632178,0
1998-03-24,15.281,15.596,15.281,15.527,1017112,0
1998-03-25,15.555,15.801,15.527,15.769,676145,0
1998-03-26,15.663,15.733,15.555,15.693,560426,0
1998-03-27,15.596,15.596,15.352,15.422,534098,0
1998-03-30,15.389,15.555,15.321,15.527,522779,0
1998-03-31,15.527,15.907,15.527,15.801,809502,0
1998-04-01,16.006,16.141,15.769,15.837,1552789,0
1998-04-02,15.868,16.111,15.868,16.041,1022646,0
1998-04-03,16.041,16.315,16.006,16.111,1276987,0
1998-04-06,16.111,16.452,16.111,16.414,1734598,0
1998-04-07,16.279,16.452,16.246,16.315,1133620,0
1998-04-08,16.279,16.315,16.111,16.179,932466,0
1998-04-09,16.141,16.315,16.074,16.279,464848,0
1998-04-13,16.179,16.246,16.006,16.111,724594,0
1998-04-14,16.211,16.481,16.074,16.481,1026724,0
1998-04-15,16.452,16.452,16.246,16.452,538966,0
1998-04-16,16.414,16.414,16.246,16.384,459454,0
1998-04-17,16.279,16.279,16.141,16.279,652446,0
1998-04-20,16.246,16.246,15.974,16.041,647839,0
1998-04-21,16.041,16.074,15.801,15.937,679304,0
1998-04-22,15.837,15.907,15.693,15.693,700764,0
1998-04-23,15.693,15.733,15.527,15.625,1122038,0
1998-04-24,15.596,15.733,15.489,15.489,307660,0
1998-04-27,15.253,15.352,15.047,15.352,1012773,0
1998-04-28,15.352,15.625,15.253,15.555,513034,0
1998-04-29,15.489,15.769,15.457,15.769,519483,0
1998-04-30,15.769,16.041,15.663,15.974,891123,0
1998-05-01,16.041,16.041,15.733,15.837,501184,0
1998-05-04,15.868,16.697,15.868,16.697,1093731,0
1998-05-05,16.628,16.657,16.315,16.524,699838,0
1998-05-06,16.452,16.481,16.141,16.179,711030,0
1998-05-07,16.141,16.179,16.006,16.074,325564,0
1998-05-08,16.074,16.315,16.074,16.141,280144,0
1998-05-11,16.111,16.179,15.801,15.868,429435,0
1998-05-12,15.837,16.111,15.801,16.111,3405474,0
1998-05-13,16.179,16.286,15.761,15.965,1106501,0
1998-05-14,15.899,15.937,15.726,15.831,645601,0
1998-05-15,15.868,15.868,15.45,15.547,956948,0
1998-05-18,15.519,15.547,15.239,15.381,664692,0
1998-05-19,15.381,15.573,15.381,15.48,456160,0
1998-05-20,15.48,15.59,15.205,15.547,938122,0
1998-05-21,15.547,15.547,15.306,15.519,445365,0
1998-05-22,15.519,15.59,15.345,15.45,311480,0
1998-05-26,15.45,15.59,15.345,15.519,321750,0
1998-05-27,15.48,15.59,15.306,15.519,455107,0
1998-05-28,15.59,15.726,15.48,15.625,519220,0
1998-05-29,15.656,15.937,15.625,15.937,837413,0
1998-06-01,15.831,16.628,15.831,16.49,1763032,0
1998-06-02,16.459,16.664,16.423,16.558,929435,0
1998-06-03,16.529,16.664,16.459,16.529,746581,0
1998-06-04,16.529,16.628,16.459,16.598,842546,0
1998-06-05,16.598,16.664,16.558,16.664,473670,0
1998-06-08,16.628,16.664,16.384,16.558,620722,0
1998-06-09,16.598,16.598,16.384,16.384,328591,0
1998-06-10,16.459,16.8,16.384,16.773,960239,0
1998-06-11,16.8,16.842,16.598,16.842,897317,0
1998-06-12,16.733,16.773,16.49,16.664,1191284,0
1998-06-15,16.664,16.8,16.49,16.664,914956,0
1998-06-16,16.664,16.704,16.286,16.598,927592,0
1998-06-17,16.628,16.628,16.286,16.384,1006056,0
1998-06-18,16.459,16.733,16.459,16.628,915483,0
1998-06-19,16.628,16.704,16.529,16.598,1280276,0
1998-06-22,16.598,16.842,16.529,16.628,624010,0
1998-06-23,16.628,16.947,16.598,16.879,1335702,0
1998-06-24,16.842,17.814,16.842,17.433,1250261,0
1998-06-25,17.572,17.677,16.842,16.947,1024089,0
1998-06-26,16.976,17.221,16.8,16.842,793971,0
1998-06-29,16.842,17.221,16.842,17.016,364271,0
1998-06-30,16.976,17.289,16.947,17.151,448391,0
1998-07-01,17.221,17.221,16.947,17.151,525804,0
1998-07-02,17.083,17.122,16.947,17.122,353605,0
1998-07-06,17.045,17.324,17.045,17.258,205236,0
1998-07-07,17.324,17.364,16.842,16.842,480646,0
1998-07-08,16.976,17.083,16.879,16.947,273829,0
1998-07-09,16.976,17.016,16.8,16.8,435360,0
1998-07-10,16.733,16.842,16.558,16.8,396786,0
1998-07-13,16.704,16.773,16.558,16.704,280671,0
1998-07-14,16.704,16.773,16.598,16.733,528304,0
1998-07-15,16.664,16.733,16.315,16.423,370197,0
1998-07-16,16.315,16.459,16.179,16.423,600183,0
1998-07-17,16.664,16.664,16.286,16.49,318455,0
1998-07-20,16.558,16.558,16.141,16.315,518694,0
1998-07-21,16.315,16.315,15.726,15.899,812794,0
1998-07-22,15.899,16.141,15.868,16.111,774751,0
1998-07-23,16.041,16.141,16.006,16.074,259744,0
1998-07-24,16.074,16.141,15.801,15.868,350315,0
1998-07-27,15.726,15.965,15.625,15.937,322930,0
1998-07-28,15.899,15.965,15.726,15.937,326621,0
1998-07-29,15.899,15.937,15.59,15.693,301607,0
1998-07-30,15.656,15.965,15.656,15.965,453661,0
1998-07-31,15.965,15.965,15.102,15.547,619537,0
1998-08-03,15.59,16.074,15.45,15.831,754347,0
1998-08-04,15.801,15.831,15.171,15.306,446287,0
1998-08-05,15.345,15.413,14.887,15.13,814375,0
1998-08-06,15.063,15.239,14.929,15.033,766325,0
1998-08-07,15.033,15.519,14.821,15.48,1033172,0
1998-08-10,15.45,15.656,15.45,15.547,801211,0
1998-08-11,15.45,15.519,15.205,15.306,548182,0
1998-08-12,15.555,16.014,15.381,15.837,644550,0
1998-08-13,15.769,15.907,15.555,15.837,633492,0
1998-08-14,15.801,16.049,15.801,15.907,887307,0
1998-08-17,15.733,16.188,15.733,16.157,700632,0
1998-08-18,16.014,16.476,16.014,16.476,1463268,0
1998-08-19,16.476,16.476,16.049,16.09,1050553,0
1998-08-20,16.119,16.262,15.943,16.119,708265,0
1998-08-21,15.983,16.476,15.801,16.262,849921,0
1998-08-24,16.399,16.864,16.37,16.583,550947,0
1998-08-25,16.689,16.824,16.37,16.543,443913,0
1998-08-26,16.508,16.824,16.37,16.612,581229,0
1998-08-27,16.651,16.689,16.331,16.399,641916,0
1998-08-28,16.44,16.72,16.294,16.689,822936,0
1998-08-31,16.543,16.968,16.226,16.262,947995,0
1998-09-01,16.294,16.508,15.306,16.294,871642,0
1998-09-02,16.262,16.44,15.983,16.37,770800,0
1998-09-03,16.37,16.37,15.877,16.014,551868,0
1998-09-04,16.014,16.157,15.625,15.877,714588,0
1998-09-08,15.943,16.476,15.837,16.37,757899,0
1998-09-09,16.44,16.44,16.119,16.294,342417,0
1998-09-10,16.331,16.508,16.09,16.331,745656,0
1998-09-11,16.294,16.294,15.907,16.119,1243941,0
1998-09-14,16.119,16.262,16.119,16.188,913900,0
1998-09-15,16.049,16.294,15.907,16.294,1051474,0
1998-09-16,16.226,16.37,16.157,16.331,798712,0
1998-09-17,16.262,16.294,16.09,16.262,920219,0
1998-09-18,16.119,16.476,15.983,16.09,1179700,0
1998-09-21,16.157,16.37,15.877,16.294,667454,0
1998-09-22,16.44,16.864,16.294,16.651,1113611,0
1998-09-23,16.864,17.076,16.756,17.039,1057526,0
1998-09-24,16.999,17.039,16.508,16.72,1203130,0
1998-09-25,16.583,17.426,16.583,16.933,1159689,0
1998-09-28,17.076,17.283,17.076,17.283,804897,0
1998-09-29,17.283,17.677,17.25,17.677,1166268,0
1998-09-30,17.677,18.063,17.388,17.572,735253,0
1998-10-01,17.462,17.814,17.359,17.388,495923,0
1998-10-02,17.388,17.989,17.359,17.572,868223,0
1998-10-05,17.706,18.168,17.496,18.133,847550,0
1998-10-06,18.092,18.24,17.677,17.922,769219,0
1998-10-07,18.063,18.481,17.531,17.922,1106105,0
1998-10-08,17.851,18.201,17.639,18.201,1014744,0
1998-10-09,18.168,18.201,17.359,17.531,831754,0
1998-10-12,17.531,17.531,16.612,16.651,559766,0
1998-10-13,16.79,17.318,16.72,17.318,618349,0
1998-10-14,17.388,18.307,17.388,17.957,2796602,0
1998-10-15,17.957,18.267,17.851,18.092,861901,0
1998-10-16,18.452,18.452,17.496,17.88,1440363,0
1998-10-19,17.774,17.989,17.531,17.639,359269,0
1998-10-20,17.572,17.706,16.933,17.039,689836,0
1998-10-21,17.076,17.145,16.824,17.039,544628,0
1998-10-22,16.933,17.388,16.933,17.25,296476,0
1998-10-23,17.25,17.388,16.999,17.318,618877,0
1998-10-26,17.25,17.462,17.107,17.145,244204,0
1998-10-27,17.283,17.318,17.039,17.183,455633,0
1998-10-28,17.145,17.388,17.039,17.145,631253,0
1998-10-29,17.183,17.183,16.968,17.107,500262,0
1998-10-30,17.426,17.639,17.213,17.531,895734,0
1998-11-02,17.572,18.063,17.531,17.706,485252,0
1998-11-03,17.774,18.267,17.774,18.026,980385,0
1998-11-04,18.092,18.201,17.814,17.88,535018,0
1998-11-05,17.814,18.092,17.814,18.063,603080,0
1998-11-06,17.922,18.267,17.851,18.24,648632,0
1998-11-09,18.092,18.267,17.989,18.092,401656,0
1998-11-10,18.133,18.762,18.133,18.588,665087,0
1998-11-11,18.452,18.452,18.092,18.133,2518953,0
1998-11-12,18.133,18.413,18.092,18.275,1509873,0
1998-11-13,18.346,18.702,18.346,18.663,1280676,0
1998-11-16,18.702,19.056,18.702,19.056,452343,0
1998-11-17,19.056,19.056,18.634,18.702,753818,0
1998-11-18,18.702,18.846,18.413,18.452,709979,0
1998-11-19,18.488,18.488,18.168,18.24,1236832,0
1998-11-20,18.275,18.346,18.201,18.201,646391,0
1998-11-23,18.133,18.634,18.133,18.634,379806,0
1998-11-24,18.527,18.702,18.413,18.488,552922,0
1998-11-25,18.527,18.557,18.307,18.527,468271,0
1998-11-27,18.413,18.413,18.24,18.346,88995,0
1998-11-30,18.201,18.275,18.056,18.056,344130,0
1998-12-01,17.989,18.595,17.949,18.595,410479,0
1998-12-02,18.488,18.807,18.346,18.663,1034491,0
1998-12-03,18.527,18.769,18.275,18.413,362295,0
1998-12-04,18.346,18.989,18.307,18.915,660611,0
1998-12-07,18.769,18.989,18.739,18.807,377962,0
1998-12-08,18.663,18.884,18.557,18.739,374410,0
1998-12-09,18.595,19.021,18.307,18.953,426144,0
1998-12-10,18.989,18.989,18.595,18.769,541074,0
1998-12-11,18.769,18.989,18.595,18.989,742627,0
1998-12-14,18.702,19.056,18.702,18.807,336755,0
1998-12-15,18.739,18.807,18.413,18.413,1898236,0
1998-12-16,18.488,18.557,18.307,18.452,451289,0
1998-12-17,18.557,18.702,18.307,18.557,1866506,0
1998-12-18,18.346,18.663,18.346,18.663,758952,0
1998-12-21,18.663,18.702,18.452,18.557,368087,0
1998-12-22,18.634,18.634,18.275,18.488,251316,0
1998-12-23,18.527,18.595,18.346,18.557,257113,0
1998-12-24,18.634,18.702,18.452,18.634,396919,0
1998-12-28,18.634,18.634,18.383,18.452,364535,0
1998-12-29,18.452,18.527,18.413,18.488,243025,0
1998-12-30,18.527,18.557,18.346,18.452,1106501,0
1998-12-31,18.452,18.488,18.307,18.307,278568,0
1999-01-04,18.413,18.557,18.24,18.346,790414,0
1999-01-05,18.346,18.413,18.201,18.275,489073,0
1999-01-06,18.24,18.413,18.168,18.413,497627,0
1999-01-07,18.346,18.413,18.168,18.24,256449,0
1999-01-08,18.168,18.275,17.922,17.989,397974,0
1999-01-11,17.922,17.949,17.591,17.814,445102,0
1999-01-12,17.706,17.949,17.591,17.737,494862,0
1999-01-13,17.417,17.814,17.35,17.706,1075567,0
1999-01-14,17.737,17.737,17.275,17.455,662848,0
1999-01-15,17.35,17.737,17.35,17.737,726963,0
1999-01-19,17.706,17.88,17.455,17.631,605844,0
1999-01-20,17.487,17.814,17.487,17.564,528304,0
1999-01-21,17.706,17.949,17.631,17.774,556738,0
1999-01-22,17.631,18.133,17.631,17.88,559504,0
1999-01-25,17.814,18.307,17.706,18.168,787519,0
1999-01-26,18.056,18.275,17.989,18.092,429698,0
1999-01-27,17.844,17.844,17.487,17.487,804371,0
1999-01-28,17.417,17.631,17.311,17.524,512768,0
1999-01-29,17.455,17.564,17.024,17.275,669823,0
1999-02-01,17.204,17.204,16.49,16.524,1020798,0
1999-02-02,16.347,16.704,16.279,16.637,817930,0
1999-02-03,16.637,16.917,16.637,16.741,744075,0
1999-02-04,16.741,16.849,16.558,16.637,798971,0
1999-02-05,16.637,16.773,16.309,16.309,854656,0
1999-02-08,16.384,16.414,16.239,16.384,744734,0
1999-02-09,16.384,16.452,16.164,16.202,525276,0
1999-02-10,16.202,16.384,16.164,16.239,1456556,0
1999-02-11,16.309,16.49,15.769,16.164,591494,0
1999-02-12,16.095,16.164,15.48,15.663,300289,0
1999-02-16,15.693,16.058,15.693,15.769,547789,0
1999-02-17,15.693,16.279,15.547,16.133,1391390,0
1999-02-18,16.133,16.423,16.095,16.133,546339,0
1999-02-19,15.992,16.022,15.837,15.877,709057,0
1999-02-22,15.808,16.133,15.808,16.022,879542,0
1999-02-23,15.992,16.133,15.625,15.693,465246,0
1999-02-24,15.914,15.951,15.48,15.547,553054,0
1999-02-25,15.337,15.59,14.97,15.155,1132837,0
1999-02-26,15.155,15.625,15.047,15.519,1019747,0
1999-03-01,15.443,15.48,14.934,15.231,509738,0
1999-03-02,15.261,15.733,15.231,15.443,915218,0
1999-03-03,15.443,15.837,15.443,15.733,485916,0
1999-03-04,15.693,15.837,15.519,15.837,1090969,0
1999-03-05,15.951,16.279,15.951,16.279,536465,0
1999-03-08,16.239,16.347,15.951,16.133,1138232,0
1999-03-09,15.992,16.095,15.59,15.59,563585,0
1999-03-10,15.992,16.202,15.663,15.663,2385331,0
1999-03-11,15.733,16.164,15.733,16.164,1741441,0
1999-03-12,16.279,16.637,16.239,16.384,821747,0
1999-03-15,16.384,16.566,16.384,16.452,441283,0
1999-03-16,16.423,16.566,16.309,16.384,540286,0
1999-03-17,16.384,16.452,16.164,16.202,445760,0
1999-03-18,16.347,16.598,16.309,16.566,915613,0
1999-03-19,16.637,16.637,16.529,16.566,560821,0
1999-03-22,16.566,16.671,16.529,16.671,401132,0
1999-03-23,16.566,16.598,16.164,16.202,588730,0
1999-03-24,16.239,16.926,16.239,16.815,1016851,0
1999-03-25,16.748,16.781,16.279,16.49,437600,0
1999-03-26,16.279,16.347,16.058,16.133,388756,0
1999-03-29,16.133,16.239,15.693,15.837,384151,0
1999-03-30,15.625,15.625,15.337,15.443,508164,0
1999-03-31,15.374,15.404,14.97,15.079,622959,0
1999-04-01,14.97,15.519,14.903,15.191,813716,0
1999-04-05,15.337,15.663,15.298,15.625,915613,0
1999-04-06,15.625,15.769,15.191,15.337,256055,0
1999-04-07,15.261,15.261,14.758,15.011,749605,0
1999-04-08,15.047,15.48,14.934,15.337,966166,0
1999-04-09,15.298,15.443,15.191,15.374,452871,0
1999-04-12,15.48,15.547,15.231,15.443,301735,0
1999-04-13,15.337,15.374,15.011,15.115,633093,0
1999-04-14,15.079,15.191,14.758,14.758,769356,0
1999-04-15,14.863,14.934,14.722,14.863,447735,0
1999-04-16,14.97,15.337,14.863,15.191,696288,0
1999-04-19,15.191,15.733,15.191,15.519,588598,0
1999-04-20,15.625,16.164,15.547,16.058,898890,0
1999-04-21,16.133,16.202,15.914,16.058,748421,0
1999-04-22,16.022,16.022,15.374,15.625,620722,0
1999-04-23,15.547,15.733,15.374,15.443,256976,0
1999-04-26,15.48,15.733,15.374,15.663,303973,0
1999-04-27,15.693,15.914,15.663,15.769,428515,0
1999-04-28,15.733,16.164,15.733,15.992,477751,0
1999-04-29,16.022,16.529,16.022,16.423,1494204,0
1999-04-30,16.423,16.49,16.133,16.384,1559768,0
1999-05-03,16.309,16.671,16.309,16.49,670087,0
1999-05-04,16.423,16.566,16.309,16.529,584914,0
1999-05-05,16.566,17.039,16.566,16.926,835177,0
1999-05-06,16.926,16.926,16.384,16.566,901131,0
1999-05-07,16.637,16.926,16.566,16.671,369273,0
1999-05-10,16.712,16.926,16.529,16.637,530806,0
1999-05-11,16.566,16.892,16.423,16.748,1225118,0
1999-05-12,16.781,17.076,16.712,17.076,2246445,0
1999-05-13,17.076,17.774,17.039,17.661,769615,0
1999-05-14,17.585,17.699,17.258,17.516,757635,0
1999-05-17,17.442,17.88,17.442,17.774,895075,0
1999-05-18,17.737,17.774,17.516,17.774,1081490,0
1999-05-19,17.774,18.14,17.774,17.957,681145,0
1999-05-20,17.957,18.026,17.661,17.699,1703527,0
1999-05-21,17.774,18.176,17.737,18.101,839915,0
1999-05-24,18.063,18.618,18.063,18.579,896919,0
1999-05-25,18.542,18.762,18.542,18.579,1516719,0
1999-05-26,18.466,18.649,18.247,18.283,1275277,0
1999-05-27,18.208,18.208,17.478,17.737,1014085,0
1999-05-28,17.661,17.88,17.661,17.88,468271,0
1999-06-01,17.774,17.774,17.151,17.221,863088,0
1999-06-02,17.296,17.585,17.258,17.442,647577,0
1999-06-03,17.442,17.622,17.221,17.402,606372,0
1999-06-04,17.442,17.622,17.442,17.622,286201,0
1999-06-07,17.555,17.585,17.151,17.372,428252,0
1999-06-08,17.296,17.402,17.151,17.333,423114,0
1999-06-09,17.296,17.402,17.221,17.296,612426,0
1999-06-10,17.151,17.221,16.748,16.781,624409,0
1999-06-11,16.815,16.999,16.671,16.748,843865,0
1999-06-14,16.858,17.115,16.712,16.781,1269612,0
1999-06-15,16.815,17.076,16.781,16.962,1042783,0
1999-06-16,17.039,17.555,16.999,17.183,1078201,0
1999-06-17,17.296,17.333,17.039,17.151,702210,0
1999-06-18,17.151,17.258,16.748,16.748,1390994,0
1999-06-21,16.712,16.712,16.339,16.414,1544495,0
1999-06-22,16.414,16.712,16.271,16.712,907585,0
1999-06-23,16.637,16.637,16.378,16.598,338599,0
1999-06-24,16.558,16.558,16.309,16.452,588598,0
1999-06-25,16.49,16.671,16.378,16.49,594918,0
1999-06-28,16.637,16.781,16.49,16.637,678516,0
1999-06-29,16.671,16.671,16.309,16.598,647444,0
1999-06-30,16.598,16.598,16.126,16.195,707216,0
1999-07-01,15.907,16.558,15.868,16.339,1724719,0
1999-07-02,16.339,16.452,16.271,16.452,421141,0
1999-07-06,16.309,16.309,15.974,16.09,900342,0
1999-07-07,16.09,16.09,15.907,16.014,1366903,0
1999-07-08,15.974,16.126,15.868,15.907,811085,0
1999-07-09,15.868,16.09,15.868,16.049,324644,0
1999-07-12,16.049,16.049,15.907,15.974,479463,0
1999-07-13,15.937,16.157,15.937,15.974,819247,0
1999-07-14,15.974,16.271,15.831,16.233,971036,0
1999-07-15,16.271,16.339,16.126,16.195,384410,0
1999-07-16,16.339,16.339,15.974,16.049,403897,0
1999-07-19,16.014,16.09,15.831,15.937,626117,0
1999-07-20,15.937,16.271,15.937,16.157,802529,0
1999-07-21,16.233,16.558,16.126,16.452,1494075,0
1999-07-22,16.49,16.748,16.452,16.671,1283702,0
1999-07-23,16.671,16.712,16.598,16.637,834257,0
1999-07-26,16.558,16.781,16.49,16.598,554370,0
1999-07-27,16.558,16.712,16.558,16.637,603868,0
1999-07-28,16.598,16.598,16.414,16.452,597418,0
1999-07-29,16.339,16.378,16.014,16.126,472092,0
1999-07-30,16.126,16.195,15.937,16.014,399158,0
1999-08-02,16.014,16.339,16.014,16.309,528041,0
1999-08-03,16.271,16.414,16.271,16.309,493419,0
1999-08-04,16.309,16.414,16.195,16.195,696288,0
1999-08-05,16.195,16.271,16.014,16.157,711822,0
1999-08-06,16.126,16.233,16.126,16.195,357688,0
1999-08-09,16.195,16.271,16.157,16.271,383627,0
1999-08-10,16.271,16.271,15.793,15.937,453793,0
1999-08-11,15.974,16.014,15.868,15.868,651920,0
1999-08-12,15.753,15.831,15.678,15.717,1425883,0
1999-08-13,15.717,15.943,15.678,15.868,366114,0
1999-08-16,15.793,15.943,15.793,15.831,482229,0
1999-08-17,15.831,16.049,15.831,15.974,443521,0
1999-08-18,15.943,16.014,15.753,15.831,393891,0
1999-08-19,15.753,15.907,15.678,15.868,824115,0
1999-08-20,15.868,16.499,15.831,16.309,805294,0
1999-08-23,16.347,16.499,16.164,16.309,470639,0
1999-08-24,16.279,16.423,16.126,16.423,380990,0
1999-08-25,16.347,16.756,16.309,16.643,637705,0
1999-08-26,16.499,16.643,16.347,16.499,521719,0
1999-08-27,16.459,16.537,16.331,16.459,328859,0
1999-08-30,16.423,16.612,16.347,16.459,452079,0
1999-08-31,16.459,16.643,16.384,16.459,551338,0
1999-09-01,16.459,16.537,16.423,16.459,552660,0
1999-09-02,16.279,16.947,16.09,16.796,1373616,0
1999-09-03,16.871,17.167,16.871,17.016,1088468,0
1999-09-07,16.908,16.908,16.499,16.643,1008030,0
1999-09-08,16.537,16.612,16.384,16.537,758686,0
1999-09-09,16.459,16.796,16.384,16.72,906397,0
1999-09-10,16.796,16.871,16.643,16.871,493024,0
1999-09-13,16.871,16.947,16.643,16.947,1207085,0
1999-09-14,16.796,16.833,16.72,16.72,442340,0
1999-09-15,16.796,16.947,16.574,16.68,419560,0
1999-09-16,16.643,16.756,16.537,16.68,624540,0
1999-09-17,16.72,16.796,16.643,16.72,438783,0
1999-09-20,16.833,16.871,16.574,16.612,646655,0
1999-09-21,16.537,16.537,16.202,16.347,423381,0
1999-09-22,16.309,16.612,16.049,16.574,869007,0
1999-09-23,16.612,16.643,16.279,16.309,1276987,0
1999-09-24,16.279,16.309,15.974,16.049,861639,0
1999-09-27,16.126,16.126,15.868,15.868,478142,0
1999-09-28,15.868,15.868,15.422,15.639,775538,0
1999-09-29,15.678,15.907,15.678,15.831,412324,0
1999-09-30,15.793,16.279,15.793,16.09,1145995,0
1999-10-01,16.014,16.537,15.753,16.499,534098,0
1999-10-04,16.459,16.908,16.459,16.908,706163,0
1999-10-05,16.947,16.947,16.384,16.612,443129,0
1999-10-06,16.574,16.643,16.279,16.574,1061478,0
1999-10-07,16.499,16.499,16.014,16.049,732887,0
1999-10-08,16.049,16.347,16.049,16.239,510796,0
1999-10-11,16.164,16.164,15.868,15.907,354660,0
1999-10-12,15.943,15.974,15.831,15.907,378356,0
1999-10-13,15.831,16.049,15.831,15.907,434043,0
1999-10-14,15.907,16.164,15.793,16.014,459717,0
1999-10-15,16.164,16.164,15.717,15.793,357557,0
1999-10-18,15.793,15.974,15.793,15.868,256715,0
1999-10-19,15.831,15.974,15.533,15.608,565693,0
1999-10-20,15.678,15.793,15.573,15.639,231830,0
1999-10-21,15.753,15.753,15.306,15.573,340968,0
1999-10-22,15.678,15.717,15.497,15.533,492627,0
1999-10-25,15.533,15.639,15.497,15.608,522250,0
1999-10-26,15.533,15.868,15.457,15.533,690365,0
1999-10-27,15.497,16.126,15.497,15.943,727356,0
1999-10-28,16.014,16.309,16.014,16.239,608875,0
1999-10-29,16.239,16.309,16.09,16.202,444969,0
1999-11-01,16.202,16.347,16.09,16.279,201553,0
1999-11-02,16.279,16.612,16.239,16.239,666927,0
1999-11-03,16.239,16.384,16.164,16.384,1111899,0
1999-11-04,16.384,16.643,16.049,16.347,906134,0
1999-11-05,16.347,16.612,16.347,16.537,687728,0
1999-11-08,16.499,16.574,16.347,16.537,939442,0
1999-11-09,16.499,16.537,16.09,16.164,354921,0
1999-11-10,16.014,16.126,15.793,15.907,524486,0
1999-11-11,15.793,15.907,15.608,15.753,477881,0
1999-11-12,15.753,15.907,15.639,15.868,2312004,0
1999-11-15,15.717,15.753,15.527,15.527,895734,0
1999-11-17,15.639,15.753,15.564,15.753,996049,0
1999-11-18,15.678,15.831,15.489,15.639,767244,0
1999-11-19,15.489,15.527,15.231,15.489,1575039,0
1999-11-22,15.306,15.413,14.929,14.929,974197,0
1999-11-23,14.852,14.962,14.622,14.773,927987,0
1999-11-24,14.852,15.002,14.773,14.929,556871,0
1999-11-26,14.812,14.812,14.661,14.661,296340,0
1999-11-29,14.544,14.544,14.214,14.396,1050289,0
1999-11-30,14.433,15.039,14.396,14.962,2144020,0
1999-12-01,14.887,14.962,14.698,14.962,808318,0
1999-12-02,14.929,15.039,14.852,14.956,687202,0
1999-12-03,14.929,15.115,14.698,14.773,911925,0
1999-12-06,14.622,14.773,14.471,14.51,624540,0
1999-12-07,14.396,14.544,14.25,14.327,630858,0
1999-12-08,14.214,14.214,13.87,14.06,1408372,0
1999-12-09,14.06,14.098,13.833,13.87,678516,0
1999-12-10,13.87,14.136,13.87,14.136,1049761,0
1999-12-13,14.098,14.136,13.795,13.946,1213399,0
1999-12-14,13.87,14.136,13.795,13.908,752632,0
1999-12-15,13.833,14.355,13.833,14.214,1082016,0
1999-12-16,14.214,14.25,13.984,14.022,631648,0
1999-12-17,13.946,14.227,13.87,14.136,1386780,0
1999-12-20,14.022,14.06,13.908,14.06,739205,0
1999-12-21,13.908,14.288,13.87,14.06,804897,0
1999-12-22,13.984,14.098,13.795,14.06,670352,0
1999-12-23,14.136,14.214,14.06,14.136,465246,0
1999-12-27,14.022,14.174,13.908,13.984,433516,0
1999-12-28,13.908,14.06,13.908,13.946,593467,0
1999-12-29,14.022,14.022,13.718,13.795,446287,0
1999-12-30,13.757,13.833,13.718,13.795,848344,0
1999-12-31,13.795,13.87,13.757,13.795,241442,0
2000-01-03,13.718,13.757,13.346,13.415,898236,0
2000-01-04,13.346,13.603,13.346,13.568,1656134,0
2000-01-05,13.527,14.396,13.527,14.136,1027776,0
2000-01-06,14.327,14.471,14.214,14.214,1501448,0
2000-01-07,14.355,14.544,14.288,14.433,888097,0
2000-01-10,14.355,14.433,14.214,14.25,405342,0
2000-01-11,14.174,14.327,13.984,14.136,830698,0
2000-01-12,13.984,14.433,13.984,14.355,542919,0
2000-01-13,14.355,14.433,14.136,14.327,834257,0
2000-01-14,14.022,14.136,13.946,13.946,667191,0
2000-01-18,13.87,14.022,13.718,13.833,682069,0
2000-01-19,13.757,14.06,13.757,13.946,568324,0
2000-01-20,13.87,13.908,13.718,13.795,483940,0
2000-01-21,13.87,13.984,13.718,13.908,1152053,0
2000-01-24,13.908,13.946,13.492,13.527,873091,0
2000-01-25,13.682,13.795,12.777,12.929,1052396,0
2000-01-26,13.004,13.527,12.891,13.452,1181936,0
2000-01-27,13.376,13.682,13.376,13.527,633358,0
2000-01-28,13.415,13.642,13.232,13.376,1043967,0
2000-01-31,13.415,13.757,13.376,13.757,573063,0
2000-02-01,13.718,13.757,13.346,13.452,481307,0
2000-02-02,13.642,13.682,13.452,13.568,807268,0
2000-02-03,13.87,14.544,13.795,14.51,2229198,0
2000-02-04,14.51,14.51,13.87,14.06,1603077,0
2000-02-07,13.984,14.022,13.757,13.87,708005,0
2000-02-08,13.87,14.022,13.833,13.984,979596,0
2000-02-09,13.984,14.098,13.946,13.984,1288043,0
2000-02-10,14.022,14.25,13.833,13.908,1359400,0
2000-02-11,13.87,13.908,13.452,13.568,1596629,0
2000-02-14,13.682,13.878,13.642,13.682,3087543,0
2000-02-15,13.718,13.718,13.376,13.568,622036,0
2000-02-16,13.527,13.568,13.301,13.376,618482,0
2000-02-17,13.376,13.452,12.997,13.07,545418,0
2000-02-18,12.957,13.034,12.723,12.997,956422,0
2000-02-22,13.113,13.376,12.997,12.997,1854920,0
2000-02-23,13.034,13.113,12.873,13.034,979725,0
2000-02-24,12.997,13.148,12.305,12.571,1685096,0
2000-02-25,12.8,12.8,12.344,12.42,1376119,0
2000-02-28,12.495,12.8,12.344,12.723,1689703,0
2000-02-29,12.8,12.838,12.534,12.609,798971,0
2000-03-01,12.645,12.762,12.42,12.534,922063,0
2000-03-02,12.42,12.686,12.344,12.686,1328332,0
2000-03-03,12.723,13.034,12.686,12.923,1310030,0
2000-03-06,12.838,12.957,12.305,12.344,2213135,0
2000-03-07,12.344,12.534,12.116,12.193,2498549,0
2000-03-08,12.152,12.923,12.116,12.609,2182857,0
2000-03-09,12.571,12.957,12.571,12.957,1362429,0
2000-03-10,12.873,13.034,12.723,12.957,917985,0
2000-03-13,13.188,13.376,12.957,13.337,1204581,0
2000-03-14,13.224,13.224,12.997,13.034,920614,0
2000-03-15,12.957,14.029,12.957,13.915,892178,0
2000-03-16,13.915,15.102,13.718,14.948,1192997,0
2000-03-17,14.948,14.948,14.372,14.372,966301,0
2000-03-20,14.296,14.447,13.915,13.955,1065688,0
2000-03-21,14.067,14.332,13.801,14.182,830571,0
2000-03-22,14.029,14.067,13.492,13.568,965769,0
2000-03-23,13.527,13.801,13.527,13.765,769879,0
2000-03-24,13.765,13.992,13.415,13.603,995390,0
2000-03-27,13.568,13.801,13.527,13.718,812533,0
2000-03-28,13.603,13.718,13.301,13.337,670620,0
2000-03-29,13.337,13.801,13.301,13.642,491835,0
2000-03-30,13.718,14.029,13.682,13.878,677066,0
2000-03-31,13.718,14.447,13.642,14.447,1084385,0
2000-04-03,14.106,14.296,14.067,14.106,585437,0
2000-04-04,14.182,14.797,14.144,14.645,1085175,0
2000-04-05,14.683,15.33,14.525,14.758,716954,0
2000-04-06,14.758,14.758,13.801,13.992,1348738,0
2000-04-07,14.409,14.645,13.765,13.839,999476,0
2000-04-10,13.801,14.645,13.801,14.607,882306,0
2000-04-11,14.797,15.177,14.722,14.912,1730380,0
2000-04-12,15.102,15.983,15.102,15.753,2046733,0
2000-04-13,15.753,16.481,15.717,16.481,1992229,0
2000-04-14,16.445,16.524,15.907,16.022,1302129,0
2000-04-17,15.943,16.255,15.527,16.255,1307789,0
2000-04-18,16.095,16.255,15.868,15.907,761717,0
2000-04-19,15.943,15.943,15.527,15.943,953264,0
2000-04-20,15.868,16.255,15.868,16.255,726566,0
2000-04-24,16.211,16.864,16.211,16.79,1222748,0
2000-04-25,16.79,16.864,16.445,16.864,2109926,0
2000-04-26,16.864,17.364,16.824,17.25,813058,0
2000-04-27,17.175,17.442,16.637,16.748,1069375,0
2000-04-28,16.712,16.824,16.095,16.331,1050158,0
2000-05-01,16.331,16.407,16.17,16.294,407055,0
2000-05-02,16.022,16.407,15.868,15.868,970907,0
2000-05-03,16.058,16.095,15.793,15.907,681410,0
2000-05-04,15.943,16.211,15.489,16.058,1059505,0
2000-05-05,15.943,16.022,15.6,15.639,519088,0
2000-05-08,15.639,16.407,15.639,16.211,1094915,0
2000-05-09,16.331,16.331,15.983,16.095,954055,0
2000-05-10,16.095,16.558,16.058,16.481,1528172,0
2000-05-11,16.524,16.79,16.481,16.748,1496049,0
2000-05-12,16.824,16.947,16.79,16.824,1344918,0
2000-05-15,16.748,17.024,16.516,16.984,1670352,0
2000-05-16,16.984,16.984,16.516,16.671,669955,0
2000-05-17,16.712,16.712,16.286,16.362,551078,0
2000-05-18,16.362,17.137,16.362,16.712,719722,0
2000-05-19,16.558,16.712,16.476,16.671,728806,0
2000-05-22,17.024,17.683,16.984,17.572,1628747,0
2000-05-23,17.796,17.871,17.296,17.646,1622037,0
2000-05-24,17.646,18.232,17.296,17.572,1528302,0
2000-05-25,17.572,17.572,16.984,17.372,1199841,0
2000-05-26,17.409,17.995,17.409,17.836,709849,0
2000-05-30,17.957,17.957,17.099,17.372,1142178,0
2000-05-31,17.409,17.796,17.372,17.761,914299,0
2000-06-01,17.606,17.761,17.372,17.487,954845,0
2000-06-02,17.409,17.487,17.024,17.099,521854,0
2000-06-05,17.059,17.099,16.516,16.712,482229,0
2000-06-06,16.637,17.296,16.637,17.258,526459,0
2000-06-07,17.258,17.409,17.221,17.221,325172,0
2000-06-08,17.175,17.258,16.712,17.221,515140,0
2000-06-09,17.296,17.606,17.296,17.572,762243,0
2000-06-12,17.646,17.761,17.447,17.572,816482,0
2000-06-13,17.258,17.796,17.137,17.683,1208268,0
2000-06-14,17.646,17.721,17.572,17.646,595311,0
2000-06-15,17.721,18.232,17.721,18.148,1271194,0
2000-06-16,18.184,18.654,18.11,18.406,1677327,0
2000-06-19,18.346,18.346,18.033,18.346,732755,0
2000-06-20,18.184,18.184,17.836,18.148,1265139,0
2000-06-21,18.267,18.618,18.267,18.496,905078,0
2000-06-22,18.42,18.42,18.07,18.383,1697732,0
2000-06-23,18.307,18.654,18.267,18.536,725776,0
2000-06-26,18.457,18.579,18.168,18.496,1062795,0
2000-06-27,18.383,18.457,18.033,18.184,1132964,0
2000-06-28,18.11,18.579,17.447,18.481,1825038,0
2000-06-29,18.383,18.807,18.232,18.267,887969,0
2000-06-30,18.579,19.392,17.922,18.383,2482621,0
2000-07-03,18.267,18.618,18.07,18.536,564244,0
2000-07-05,18.579,19.081,18.383,18.579,597156,0
2000-07-06,18.496,18.733,18.457,18.618,759872,0
2000-07-07,18.694,19.081,18.694,18.807,1396393,0
2000-07-10,18.846,19.432,18.846,19.316,1305421,0
2000-07-11,19.392,19.94,19.081,19.856,1637310,0
2000-07-12,19.9,20.365,19.78,20.328,1112032,0
2000-07-13,20.288,20.402,20.091,20.365,889415,0
2000-07-14,20.288,20.477,19.978,20.168,723012,0
2000-07-17,20.016,20.562,19.978,20.381,1087283,0
2000-07-18,20.402,20.517,19.9,20.128,1195495,0
2000-07-19,20.288,20.402,20.205,20.328,1184301,0
2000-07-20,20.365,20.402,20.091,20.128,844129,0
2000-07-21,20.168,20.328,19.94,20.128,576487,0
2000-07-24,19.978,20.053,19.666,19.978,725908,0
2000-07-25,20.016,20.477,19.94,20.328,791996,0
2000-07-26,20.205,20.205,19.818,19.9,1151129,0
2000-07-27,20.205,21.026,20.205,20.866,1463007,0
2000-07-28,20.79,21.063,20.64,20.911,699707,0
2000-07-31,20.987,21.139,20.752,20.827,972222,0
2000-08-01,20.752,21.063,20.674,20.952,1327147,0
2000-08-02,20.952,21.612,20.911,21.527,1140601,0
2000-08-03,21.686,22.424,21.648,21.931,1519219,0
2000-08-04,21.838,22.151,21.139,22.112,1120721,0
2000-08-07,22.112,23.047,22.074,22.94,1729594,0
2000-08-08,23.006,23.006,22.734,22.932,827013,0
2000-08-09,22.85,23.047,22.696,22.802,1188916,0
2000-08-10,22.85,22.85,22.62,22.781,660611,0
2000-08-11,22.85,23.083,22.809,22.977,1451551,0
2000-08-14,23.083,23.318,23.006,23.243,1050025,0
2000-08-15,23.206,23.518,23.169,23.359,1512505,0
2000-08-16,23.318,23.518,23.243,23.375,583464,0
2000-08-17,23.359,23.359,23.006,23.206,1980775,0
2000-08-18,23.083,23.442,23.006,23.206,1183650,0
2000-08-21,23.243,23.243,22.775,23.169,728541,0
2000-08-22,23.121,23.121,22.85,23.006,1326092,0
2000-08-23,22.973,23.556,22.887,23.518,1047522,0
2000-08-24,23.518,23.518,22.932,23.047,1169695,0
2000-08-25,23.047,23.121,22.734,22.809,597683,0
2000-08-28,22.973,23.479,22.887,23.442,1013295,0
2000-08-29,23.442,23.556,23.006,23.083,588994,0
2000-08-30,23.169,23.403,23.083,23.206,1177199,0
2000-08-31,23.243,23.677,23.206,23.25,793577,0
2000-09-01,23.442,23.911,23.243,23.685,728541,0
2000-09-05,23.792,24.184,23.638,23.792,1337414,0
2000-09-06,23.792,24.97,23.792,24.345,1194445,0
2000-09-07,24.345,24.618,24.109,24.383,728806,0
2000-09-08,24.383,24.952,24.383,24.952,1551346,0
2000-09-11,25.126,26.146,25.126,25.53,2338862,0
2000-09-12,25.638,25.909,24.657,25.126,1457211,0
2000-09-13,25.204,25.4,24.657,24.733,1931938,0
2000-09-14,24.733,24.733,24.109,24.536,1906525,0
2000-09-15,24.497,25.57,24.459,25.052,2784753,0
2000-09-18,25.673,25.909,25.364,25.827,1273828,0
2000-09-19,25.872,25.909,24.97,25.09,1582016,0
2000-09-20,25.126,25.126,24.184,24.42,1772641,0
2000-09-21,24.262,24.618,23.792,24.026,887045,0
2000-09-22,24.062,24.771,24.062,24.771,961559,0
2000-09-25,24.771,24.855,24.345,24.771,803841,0
2000-09-26,24.93,26.069,24.93,25.993,1068192,0
2000-09-27,27.642,27.955,26.105,27.846,3506183,0
2000-09-28,27.878,28.93,27.878,28.264,2459186,0
2000-09-29,28.226,29.487,28.226,29.213,2109663,0
2000-10-02,29.251,30.429,28.898,30.27,2276458,0
2000-10-03,30.779,30.779,29.213,29.405,1762899,0
2000-10-04,30.307,30.307,27.955,28.781,2173514,0
2000-10-05,28.661,29.213,27.955,27.955,1868614,0
2000-10-06,27.955,28.584,27.482,27.757,2172061,0
2000-10-09,27.757,28.348,27.757,27.991,1203656,0
2000-10-10,28.151,29.169,28.113,28.622,1481039,0
2000-10-11,28.981,29.366,28.264,28.781,1613611,0
2000-10-12,28.735,28.981,27.914,27.991,1467484,0
2000-10-13,28.151,28.499,27.407,28.076,1107162,0
2000-10-16,28.661,29.129,28.311,29.095,1183385,0
2000-10-17,29.054,29.959,29.016,29.328,1541863,0
2000-10-18,29.366,29.997,27.955,28.389,1548972,0
2000-10-19,27.991,28.389,27.681,28.264,953792,0
2000-10-20,28.03,28.113,26.898,26.973,1664166,0
2000-10-23,26.813,28.076,26.539,27.368,1467219,0
2000-10-24,27.443,27.794,26.305,26.616,1082016,0
2000-10-25,26.616,26.973,25.126,25.522,2033701,0
2000-10-26,25.4,25.598,24.771,25.563,1412057,0
2000-10-27,25.438,25.834,24.894,25.796,1905742,0
2000-10-30,25.872,26.663,25.872,26.229,2130728,0
2000-10-31,26.191,26.382,25.711,25.956,874405,0
2000-11-01,26.069,26.382,25.993,26.229,1961954,0
2000-11-02,26.382,26.738,26.146,26.191,1091757,0
2000-11-03,26.03,26.465,25.4,25.711,712085,0
2000-11-06,25.598,25.638,24.657,25.052,1701024,0
2000-11-07,25.09,25.324,24.42,24.618,1487360,0
2000-11-08,24.497,24.771,24.42,24.42,1248683,0
2000-11-09,24.497,25.126,24.459,25.126,1277250,0
2000-11-10,25.241,26.344,25.204,25.673,1206027,0
2000-11-13,25.834,26.898,25.478,26.465,4091756,0
2000-11-14,26.501,26.501,24.719,24.801,3665346,0
2000-11-15,24.838,25.431,24.643,25.234,1935098,0
2000-11-16,25.355,26.024,25.234,25.788,1133096,0
2000-11-17,25.986,26.305,25.711,26.268,882041,0
2000-11-20,26.382,26.663,26.222,26.344,766192,0
2000-11-21,26.024,26.105,24.998,25.392,807662,0
2000-11-22,25.311,25.788,25.112,25.591,937728,0
2000-11-24,25.554,25.554,25.112,25.272,302790,0
2000-11-27,25.272,25.272,24.719,24.998,814508,0
2000-11-28,25.036,25.591,24.878,25.431,965637,0
2000-11-29,25.392,25.75,25.272,25.311,545549,0
2000-11-30,25.355,25.591,24.445,24.878,1306479,0
2000-12-01,24.998,25.63,24.481,25.591,991048,0
2000-12-04,25.75,26.146,24.961,25.112,983284,0
2000-12-05,25.112,25.196,24.643,24.719,1223671,0
2000-12-06,24.719,24.998,23.966,24.126,1673638,0
2000-12-07,24.201,24.559,24.201,24.559,860053,0
2000-12-08,24.559,25.234,24.284,25.036,1302262,0
2000-12-11,25.667,25.667,25.074,25.272,1627037,0
2000-12-12,25.431,26.024,25.431,25.863,1235121,0
2000-12-13,25.513,26.344,25.513,26.146,1031464,0
2000-12-14,26.146,26.305,25.036,25.392,600580,0
2000-12-15,24.801,25.667,24.801,25.196,1450760,0
2000-12-18,25.196,25.948,25.196,25.948,1201553,0
2000-12-19,25.788,26.624,25.788,26.184,1505923,0
2000-12-20,25.986,27.179,25.986,26.982,1589653,0
2000-12-21,26.982,27.331,26.861,27.294,1642836,0
2000-12-22,27.218,27.254,26.539,27.179,550683,0
2000-12-26,27.331,28.363,27.218,27.968,881117,0
2000-12-27,28.089,28.438,27.77,27.968,541206,0
2000-12-28,27.886,27.886,27.491,27.649,470376,0
2000-12-29,27.77,27.846,27.331,27.451,467219,0
2001-01-02,27.573,27.613,26.738,27.057,1052396,0
2001-01-03,27.218,27.734,24.322,24.801,1630725,0
2001-01-04,24.801,24.914,22.462,23.77,5049888,0
2001-01-05,23.61,23.966,23.213,23.213,2962212,0
2001-01-08,23.25,24.003,23.25,23.61,1583991,0
2001-01-09,23.448,23.532,22.659,22.858,1501314,0
2001-01-10,23.015,23.213,21.748,22.501,1312796,0
2001-01-11,22.659,22.659,20.168,20.562,4200101,0
2001-01-12,20.76,21.833,20.365,21.55,2576355,0
2001-01-16,21.586,21.627,20.402,21.118,2066216,0
2001-01-17,21.155,21.39,20.76,20.992,2132961,0
2001-01-18,20.918,21.944,20.836,21.586,2175221,0
2001-01-19,21.586,21.982,20.959,21.39,1150474,0
2001-01-22,21.67,22.537,21.55,22.302,1465113,0
2001-01-23,22.143,22.858,22.143,22.264,1492629,0
2001-01-24,22.264,23.213,22.105,22.977,1600051,0
2001-01-25,23.375,24.086,23.213,23.448,1805291,0
2001-01-26,23.137,24.246,23.015,23.805,2737622,0
2001-01-29,23.811,24.559,23.811,23.986,1300946,0
2001-01-30,24.148,24.148,23.632,23.694,1423907,0
2001-01-31,23.694,23.979,23.199,23.895,1514086,0
2001-02-01,23.895,24.018,23.296,23.518,1552527,0
2001-02-02,23.61,23.979,23.61,23.86,1375063,0
2001-02-05,24.018,24.291,23.928,24.08,918507,0
2001-02-06,24.21,24.611,24.118,24.307,1008159,0
2001-02-07,25.196,25.855,24.977,25.317,1919821,0
2001-02-08,25.478,26.196,25.478,26.064,1630857,0
2001-02-09,26.064,26.434,25.855,26.139,898104,0
2001-02-12,26.305,26.655,25.554,26.03,2055948,0
2001-02-13,25.986,26.289,25.513,25.804,3307529,0
2001-02-14,26.037,26.457,25.66,25.872,2668113,0
2001-02-15,25.872,26.001,25.522,25.962,1380069,0
2001-02-16,26.099,26.45,25.849,26.261,1763165,0
2001-02-20,25.97,27.096,25.97,26.813,1041075,0
2001-02-21,27.096,27.703,26.805,26.805,1212611,0
2001-02-22,26.647,27.384,26.457,26.869,920482,0
2001-02-23,26.966,27.17,25.956,26.41,1814903,0
2001-02-26,26.388,27.028,26.069,26.693,1077408,0
2001-02-27,26.836,27.179,26.707,27.118,1001184,0
2001-02-28,27.057,27.218,26.572,26.874,924301,0
2001-03-01,26.707,27.064,26.289,26.607,1412057,0
2001-03-02,26.517,26.869,26.252,26.722,903370,0
2001-03-05,26.805,26.898,26.367,26.565,771987,0
2001-03-06,26.547,26.556,26.055,26.495,940756,0
2001-03-07,26.41,26.738,26.078,26.457,1560557,0
2001-03-08,26.45,26.7,26.327,26.67,961823,0
2001-03-09,26.693,26.869,26.488,26.813,797791,0
2001-03-12,27.087,27.156,26.745,26.776,1712346,0
2001-03-13,26.776,27.27,26.517,27.096,2550154,0
2001-03-14,26.813,26.96,26.359,26.936,2162584,0
2001-03-15,27.254,27.634,27.028,27.232,1320958,0
2001-03-16,26.869,27.254,26.678,26.869,1396393,0
2001-03-19,27.443,27.491,26.776,27.057,1088331,0
2001-03-20,27.124,27.384,26.776,26.936,949974,0
2001-03-21,26.607,27.43,26.319,26.403,1337281,0
2001-03-22,26.607,26.836,24.693,25.339,1918246,0
2001-03-23,24.627,25.204,23.986,25.143,1761055,0
2001-03-26,25.652,26.336,25.652,26.214,1292786,0
2001-03-27,26.359,27.179,26.359,27.096,1001317,0
2001-03-28,27.156,27.436,26.792,27.43,1566215,0
2001-03-29,27.315,28.022,26.995,27.997,1573458,0
2001-03-30,28.113,29.268,28.113,28.948,2635199,0
2001-04-02,29.108,29.693,28.6,29.205,2152973,0
2001-04-03,29.205,30.193,28.82,29.99,3133883,0
2001-04-04,29.99,30.202,29.542,29.542,3834646,0
2001-04-05,29.412,29.412,28.798,29.009,2290281,0
2001-04-06,29.108,29.366,26.805,27.863,3885199,0
2001-04-09,28.371,29.101,28.081,28.661,1806473,0
2001-04-10,29.04,29.74,29.04,29.32,1275540,0
2001-04-11,29.427,29.48,28.691,29.108,1319904,0
2001-04-12,29.115,29.427,29.009,29.129,1140467,0
2001-04-16,29.906,30.422,29.898,30.065,1704584,0
2001-04-17,30.673,31.47,30.612,31.296,2046733,0
2001-04-18,31.509,31.979,30.307,31.495,2724722,0
2001-04-19,31.495,31.652,31.129,31.403,2575432,0
2001-04-20,31.312,31.851,31.189,31.478,1810689,0
2001-04-23,31.539,31.92,31.122,31.289,2701420,0
2001-04-24,31.403,31.826,31.206,31.349,1935884,0
2001-04-25,31.03,31.461,30.992,31.349,1891388,0
2001-04-26,31.599,32.116,31.478,31.92,2041604,0
2001-04-27,31.987,32.031,30.642,30.977,2996838,0
2001-04-30,30.977,31.727,30.642,31.698,2253555,0
2001-05-01,31.698,32.277,31.698,32.004,3199969,0
2001-05-02,31.698,31.744,30.612,30.612,1535807,0
2001-05-03,30.165,30.422,29.686,30.027,1588202,0
2001-05-04,29.869,30.165,29.714,29.86,1352554,0
2001-05-07,30.262,30.262,29.749,29.891,765403,0
2001-05-08,29.527,29.61,29.078,29.328,845975,0
2001-05-09,29.297,29.617,29.237,29.495,1376383,0
2001-05-10,29.579,29.579,28.981,29.366,789755,0
2001-05-11,29.375,29.579,29.237,29.518,1261582,0
2001-05-14,29.542,30.15,29.542,29.966,2855184,0
2001-05-15,29.731,29.86,29.443,29.449,1417586,0
2001-05-16,29.472,30.15,29.154,30.117,1628092,0
2001-05-17,30.15,30.186,29.731,29.851,908767,0
2001-05-18,29.851,30.15,29.603,29.935,1035147,0
2001-05-21,29.935,30.626,29.935,30.514,1201154,0
2001-05-22,30.535,30.794,30.216,30.4,750919,0
2001-05-23,30.475,30.893,30.24,30.618,894943,0
2001-05-24,30.763,30.992,30.535,30.771,1367035,0
2001-05-25,30.635,30.642,29.443,29.791,1096758,0
2001-05-29,29.542,29.731,28.827,29.213,1379672,0
2001-05-30,28.956,29.603,28.956,29.251,1211425,0
2001-05-31,29.251,29.768,29.251,29.723,1094783,0
2001-06-01,29.723,29.723,29.024,29.381,756713,0
2001-06-04,29.381,29.57,29.154,29.343,795418,0
2001-06-05,29.343,29.343,27.246,27.573,2944974,0
2001-06-06,27.604,27.734,26.351,26.738,3940096,0
2001-06-07,26.828,27.149,26.792,26.861,1988283,0
2001-06-08,26.882,27.246,26.745,27.156,1136517,0
2001-06-11,27.156,27.846,27.156,27.763,1414034,0
2001-06-12,27.703,28.113,27.58,27.725,1431673,0
2001-06-13,27.604,27.703,23.7,24.184,11803040,0
2001-06-14,24.255,24.255,22.582,23.169,4518163,0
2001-06-15,22.894,23.394,22.475,22.493,4249866,0
2001-06-18,22.249,22.545,21.8,21.8,2763426,0
2001-06-19,21.603,21.833,20.992,21.512,4188121,0
2001-06-20,21.314,21.64,20.41,20.647,3265003,0
2001-06-21,20.576,20.768,19.704,20.024,2633753,0
2001-06-22,20.024,20.381,19.833,20.273,2196286,0
2001-06-25,20.213,20.451,19.583,19.704,1719718,0
2001-06-26,19.349,19.675,19.194,19.675,2966297,0
2001-06-27,19.863,20.282,19.766,20.25,3201814,0
2001-06-28,20.41,20.669,20.205,20.32,3828987,0
2001-06-29,20.189,20.992,20.128,20.775,3493414,0
2001-07-02,20.64,20.798,20.484,20.631,1671799,0
2001-07-03,20.64,20.669,20.32,20.349,620983,0
2001-07-05,20.41,20.64,20.237,20.343,1740388,0
2001-07-06,20.477,20.927,20.477,20.896,1974853,0
2001-07-09,21.185,21.253,20.64,20.959,1825962,0
2001-07-10,21.185,21.512,21.044,21.086,1701553,0
2001-07-11,21.253,21.26,20.64,20.674,1512109,0
2001-07-12,20.517,20.517,20.06,20.085,1325434,0
2001-07-13,20.153,20.282,19.849,20.128,963007,0
2001-07-16,19.992,20.569,19.833,19.94,1313851,0
2001-07-17,19.704,19.957,19.6,19.675,1437994,0
2001-07-18,19.634,19.856,19.286,19.376,1081095,0
2001-07-19,19.447,19.509,19.028,19.216,1116637,0
2001-07-20,19.286,19.392,18.899,18.96,1802657,0
2001-07-23,18.96,19.157,18.124,18.298,2128222,0
2001-07-24,18.252,18.258,17.402,18.056,3475774,0
2001-07-25,18.056,19.704,18.056,19.675,3749337,0
2001-07-26,19.675,20.903,19.675,20.836,4427588,0
2001-07-27,20.866,21.155,19.992,20.896,2298972,0
2001-07-30,20.768,20.827,20.32,20.501,1535018,0
2001-07-31,20.492,20.662,20.303,20.32,1645074,0
2001-08-01,20.451,20.607,20.32,20.451,1341626,0
2001-08-02,20.533,20.707,20.32,20.517,1550684,0
2001-08-03,20.576,20.707,20.153,20.381,1737356,0
2001-08-06,20.282,20.303,19.833,19.962,1308188,0
2001-08-07,20.06,20.273,20.008,20.122,1565690,0
2001-08-08,19.992,20.32,19.969,20.024,2254477,0
2001-08-09,20.06,20.25,19.833,20.189,1009608,0
2001-08-10,20.282,20.451,20.024,20.349,658901,0
2001-08-13,20.282,20.387,19.992,20.016,710112,0
2001-08-14,20.122,20.205,20.046,20.136,5253812,0
2001-08-15,20.237,20.273,19.818,19.849,1062661,0
2001-08-16,19.81,19.978,19.583,19.759,1326484,0
2001-08-17,19.491,19.71,19.441,19.543,871904,0
2001-08-20,19.384,19.55,19.34,19.458,1077805,0
2001-08-21,19.583,19.675,19.384,19.423,1375063,0
2001-08-22,19.423,19.583,19.384,19.491,1274879,0
2001-08-23,19.55,19.733,19.523,19.718,1328332,0
2001-08-24,19.65,19.878,19.65,19.863,902186,0
2001-08-27,19.878,20.303,19.84,20.176,876381,0
2001-08-28,20.237,20.501,20.122,20.32,1283436,0
2001-08-29,20.32,20.394,19.766,19.826,1334386,0
2001-08-30,19.724,19.948,19.626,19.718,864665,0
2001-08-31,19.523,19.751,19.293,19.626,1479856,0
2001-09-04,19.691,20,19.65,19.909,504344,0
2001-09-05,20.046,20.046,19.523,19.53,964717,0
2001-09-06,19.452,19.849,19.356,19.684,1382832,0
2001-09-07,19.751,19.772,19.452,19.634,1346891,0
2001-09-10,19.641,19.71,19.392,19.558,902842,0
2001-09-17,19.718,19.718,18.868,19.194,926675,0
2001-09-18,19.194,19.194,18.739,18.807,1005922,0
2001-09-19,18.868,19.056,18.14,18.504,1102421,0
2001-09-20,18.444,18.996,18.148,18.792,1558713,0
2001-09-21,17.821,18.67,17.821,18.247,1292258,0
2001-09-24,18.346,18.496,17.957,18.009,1059505,0
2001-09-25,17.957,18.049,17.761,18.049,1032253,0
2001-09-26,17.922,17.957,17.342,17.531,1165218,0
2001-09-27,17.039,17.318,16.651,17.024,1475642,0
2001-09-28,17.107,17.426,16.917,17.183,2126779,0
2001-10-01,17.433,17.433,16.899,16.976,1119930,0
2001-10-02,17.053,17.25,16.984,17.167,1857815,0
2001-10-03,17.167,18.07,17.107,17.925,1721038,0
2001-10-04,18.086,18.444,17.905,18.216,1048318,0
2001-10-05,18.357,18.603,18.154,18.512,856898,0
2001-10-08,18.444,18.733,18.118,18.29,616111,0
2001-10-09,18.398,18.406,18.092,18.316,561608,0
2001-10-10,18.316,18.316,17.922,17.995,1940231,0
2001-10-11,18.049,18.67,18.049,18.603,1073986,0
2001-10-12,18.444,18.67,18.049,18.457,831359,0
2001-10-15,18.216,18.725,18.216,18.603,856241,0
2001-10-16,18.769,19.028,18.374,18.854,663506,0
2001-10-17,18.929,19.097,18.512,18.755,599660,0
2001-10-18,18.739,18.799,18.086,18.247,750131,0
2001-10-19,18.247,18.702,17.889,18.496,590445,0
2001-10-22,18.504,18.936,18.184,18.815,672458,0
2001-10-23,19.125,19.188,18.201,18.316,1064377,0
2001-10-24,18.603,18.603,17.531,17.746,1058979,0
2001-10-25,17.591,18.512,17.591,18.474,1148500,0
2001-10-26,18.474,18.769,17.957,18.641,1549498,0
2001-10-29,18.603,18.603,18.148,18.247,987491,0
2001-10-30,18.283,18.374,18.018,18.148,1233938,0
2001-10-31,18.316,18.406,18.148,18.247,1932856,0
2001-11-01,18.216,18.275,17.957,18.216,1024487,0
2001-11-02,18.283,18.283,17.69,17.971,1024750,0
2001-11-05,18.049,18.702,18.049,18.435,860187,0
2001-11-06,18.316,18.39,17.98,18.29,1137177,0
2001-11-07,18.216,18.542,18.118,18.192,1342680,0
2001-11-08,18.316,18.67,18.14,18.192,1224986,0
2001-11-09,18.201,18.474,18.056,18.11,1264083,0
2001-11-12,17.957,18.148,17.761,17.925,899025,0
2001-11-13,17.957,18.056,17.478,17.761,4679561,0
2001-11-14,17.871,17.897,17.653,17.857,7212340,0
2001-11-15,17.857,17.905,17.342,17.669,865062,0
2001-11-16,17.706,18.003,17.661,17.897,1758420,0
2001-11-19,17.963,18.026,17.342,18.026,1306610,0
2001-11-20,17.871,18.316,17.836,18.056,1709451,0
2001-11-21,18.208,18.208,17.283,17.88,1050682,0
2001-11-23,17.774,18.101,17.646,18.056,229465,0
2001-11-26,17.905,18.026,17.622,17.796,865587,0
2001-11-27,17.538,18.223,17.478,18.049,839519,0
2001-11-28,18.049,18.133,17.122,17.175,1435886,0
2001-11-29,17.204,17.35,17.031,17.076,1473800,0
2001-11-30,17.266,17.433,16.899,16.917,1156528,0
2001-12-03,16.612,16.842,16.407,16.697,2032253,0
2001-12-04,16.664,16.664,16.414,16.612,2560820,0
2001-12-05,17.045,17.175,16.879,16.976,1481039,0
2001-12-06,17.045,17.09,16.756,16.968,926807,0
2001-12-07,16.879,17.128,16.733,17.128,962349,0
2001-12-10,16.976,16.976,16.246,16.37,1679963,0
2001-12-11,16.551,16.551,16.09,16.218,1504736,0
2001-12-12,16.551,16.612,15.634,16.583,1844520,0
2001-12-13,16.583,16.849,16.286,16.833,1200367,0
2001-12-14,16.452,16.651,16.09,16.218,1632700,0
2001-12-17,15.785,16.022,15.404,15.647,1627169,0
2001-12-18,15.891,16.188,15.489,16.058,1972878,0
2001-12-19,15.753,16.879,15.733,16.756,2606765,0
2001-12-20,16.68,17.175,16.468,17.175,1642836,0
2001-12-21,17.462,17.462,16.551,17.137,1641388,0
2001-12-24,17.016,17.283,16.976,17.175,240129,0
2001-12-26,17.283,17.578,17.175,17.388,514608,0
2001-12-27,17.388,17.746,17.289,17.706,688913,0
2001-12-28,17.538,17.805,17.417,17.746,934175,0
2001-12-31,17.677,18.04,17.547,17.555,838996,0
2002-01-02,17.746,17.942,16.976,17.746,1363350,0
2002-01-03,17.805,17.805,17.311,17.774,829776,0
2002-01-04,17.677,17.69,17.235,17.442,894678,0
2002-01-07,17.578,17.821,17.342,17.774,864531,0
2002-01-08,17.774,17.782,17.509,17.531,1373484,0
2002-01-09,17.38,17.578,17.213,17.283,2253026,0
2002-01-10,17.145,17.38,17.016,17.372,1065034,0
2002-01-11,17.342,17.364,17.039,17.099,955370,0
2002-01-14,17.128,17.333,16.892,17.296,922063,0
2002-01-15,17.311,17.774,17.283,17.555,951420,0
2002-01-16,17.538,17.538,17.25,17.409,777118,0
2002-01-17,17.342,17.442,17.045,17.204,647314,0
2002-01-18,17.115,17.38,16.955,17.333,1208924,0
2002-01-22,17.333,17.342,16.815,16.917,512768,0
2002-01-23,16.815,17.145,16.712,16.947,831225,0
2002-01-24,16.976,17.175,16.879,16.962,398106,0
2002-01-25,16.962,17.039,16.697,16.833,519483,0
2002-01-28,16.748,16.917,16.62,16.917,574249,0
2002-01-29,17.045,17.076,16.459,16.516,906262,0
2002-01-30,16.516,16.664,16.157,16.49,1021852,0
2002-01-31,16.516,16.764,16.452,16.605,1324512,0
2002-02-01,16.551,16.712,16.49,16.643,1080434,0
2002-02-04,16.637,16.712,16.414,16.499,854134,0
2002-02-05,15.573,15.573,14.698,15.185,3657054,0
2002-02-06,14.995,15.223,13.908,14.006,2886784,0
2002-02-07,14.098,14.698,13.999,14.409,1886123,0
2002-02-08,14.396,14.836,14.364,14.645,1302129,0
2002-02-11,14.661,14.988,14.615,14.829,1295814,0
2002-02-12,14.829,15.321,14.803,15.011,1227095,0
2002-02-13,15.033,15.352,14.97,15.321,1094524,0
2002-02-14,15.345,15.366,14.758,14.852,1681014,0
2002-02-15,14.803,14.863,14.402,14.531,1108081,0
2002-02-19,14.531,14.803,14.296,14.364,1122165,0
2002-02-20,14.471,14.471,13.826,14.122,1481170,0
2002-02-21,14.129,14.182,13.833,14.122,1290546,0
2002-02-22,13.725,13.977,13.627,13.78,1927854,0
2002-02-25,13.795,13.955,13.627,13.696,1053053,0
2002-02-26,13.702,14.166,13.702,14.129,1025409,0
2002-02-27,14.144,14.304,13.999,14.129,1387308,0
2002-02-28,14.166,14.265,13.895,13.999,1394156,0
2002-03-01,14.06,14.348,13.999,14.197,2182857,0
2002-03-04,14.332,15.039,14.296,14.836,3006316,0
2002-03-05,15.039,15.471,14.903,15.471,2167585,0
2002-03-06,15.527,16.041,15.437,15.943,2987096,0
2002-03-07,16.111,16.543,15.943,16.508,3487620,0
2002-03-08,16.689,16.824,16.524,16.605,1646915,0
2002-03-11,16.808,17.283,16.558,17.122,1521853,0
2002-03-12,16.955,16.955,16.657,16.689,1374538,0
2002-03-13,16.689,16.879,16.637,16.79,1325174,0
2002-03-14,16.849,16.849,16.286,16.414,1041994,0
2002-03-15,16.824,17.016,16.414,16.657,1469983,0
2002-03-18,16.49,16.858,16.452,16.824,1117034,0
2002-03-19,16.884,17.227,16.79,17.175,1015664,0
2002-03-20,16.955,17.09,16.917,17.024,856108,0
2002-03-21,16.884,17.564,16.842,17.417,1208397,0
2002-03-22,17.359,17.646,17.227,17.496,1047654,0
2002-03-25,17.462,17.496,17.158,17.243,1056343,0
2002-03-26,17.243,17.324,16.824,17.059,1017379,0
2002-03-27,17.059,17.402,16.933,17.394,1412717,0
2002-03-28,17.258,17.699,17.243,17.359,783045,0
2002-04-01,17.359,17.402,17.158,17.221,870195,0
2002-04-02,16.955,17.183,16.824,17.008,1683914,0
2002-04-03,16.955,17.09,16.756,16.917,1013692,0
2002-04-04,16.917,17.09,16.756,16.824,671536,0
2002-04-05,16.756,16.884,16.566,16.756,738542,0
2002-04-08,16.15,16.748,16.126,16.689,1365717,0
2002-04-09,16.651,16.79,16.432,16.551,558320,0
2002-04-10,16.551,16.657,16.481,16.643,1358215,0
2002-04-11,16.643,16.651,16.339,16.399,792651,0
2002-04-12,16.414,16.529,16.315,16.481,888097,0
2002-04-15,16.414,16.452,16.202,16.255,604660,0
2002-04-16,16.271,16.49,16.255,16.37,1195625,0
2002-04-17,16.414,16.884,16.339,16.764,808189,0
2002-04-18,16.72,17.016,16.62,16.955,723408,0
2002-04-19,16.955,17.059,16.8,16.992,1200895,0
2002-04-22,17.107,17.258,16.884,17.128,888623,0
2002-04-23,17.258,17.591,17.128,17.447,935624,0
2002-04-24,17.516,17.516,17.158,17.235,1177330,0
2002-04-25,17.235,17.235,16.671,16.824,1131910,0
2002-04-26,16.94,17.09,16.748,16.8,1132964,0
2002-04-29,16.926,17.227,16.926,17.024,762639,0
2002-04-30,17.059,17.289,17.031,17.076,839782,0
2002-05-01,17.175,17.462,16.884,17.296,1198785,0
2002-05-02,17.19,17.359,17.122,17.359,1294759,0
2002-05-03,17.283,17.455,17.183,17.402,725908,0
2002-05-06,17.394,17.447,17.235,17.426,771849,0
2002-05-07,17.426,17.426,17.008,17.183,1509612,0
2002-05-08,17.008,17.024,16.59,16.842,2140598,0
2002-05-09,16.781,17.053,16.414,16.551,1406526,0
2002-05-10,16.558,16.689,13.887,14.464,10474448,0
2002-05-13,12.108,12.313,11.431,11.835,14073446,0
2002-05-14,11.699,11.699,10.687,10.909,19282240,0
2002-05-15,10.315,11.279,10.315,10.944,12582138,0
2002-05-16,10.667,10.999,9.701,9.966,10481031,0
2002-05-17,9.76,10.065,9.3741,9.828,11944172,0
2002-05-20,9.664,10.543,9.623,10.5,7909550,0
2002-05-21,10.482,10.718,10.004,10.64,4708132,0
2002-05-22,10.64,10.944,10.583,10.944,3848334,0
2002-05-23,11.106,12.031,10.96,11.925,5862947,0
2002-05-24,11.925,12.618,11.758,12.548,4940227,0
2002-05-28,12.39,12.427,11.766,11.963,4056736,0
2002-05-29,11.721,11.743,11.272,11.356,2783170,0
2002-05-30,11.204,11.812,11.204,11.622,2120722,0
2002-05-31,11.514,11.912,11.378,11.699,2327540,0
2002-06-03,11.69,11.69,11.242,11.455,2757505,0
2002-06-04,11.455,11.857,11.416,11.835,2057923,0
2002-06-05,11.758,11.829,11.455,11.766,4098336,0
2002-06-06,11.758,11.758,11.562,11.63,2137700,0
2002-06-07,11.531,11.69,11.311,11.653,1815955,0
2002-06-10,11.622,11.82,11.485,11.682,1195893,0
2002-06-11,11.896,11.948,11.645,11.888,2072141,0
2002-06-12,11.996,12.008,11.501,11.797,1477883,0
2002-06-13,11.69,12.116,11.63,11.963,1182463,0
2002-06-14,11.82,11.963,11.614,11.841,1338467,0
2002-06-17,11.925,12.269,11.841,12.269,814242,0
2002-06-18,12.22,12.479,12.031,12.169,1560164,0
2002-06-19,12.031,12.22,11.713,11.781,1690491,0
2002-06-20,11.925,12.023,11.69,11.69,1330301,0
2002-06-21,11.272,11.614,10.795,10.901,3365190,0
2002-06-24,10.969,10.999,10.034,10.301,4142835,0
2002-06-25,10.764,10.939,10.301,10.909,3943389,0
2002-06-26,10.909,11.204,10.452,10.951,2879804,0
2002-06-27,11.106,11.242,10.74,11.196,1667716,0
2002-06-28,11.174,11.69,11.106,11.622,1901129,0
2002-07-01,11.59,11.758,11.083,11.083,1353473,0
2002-07-02,10.999,11.121,10.557,10.557,1438520,0
2002-07-03,10.566,10.969,10.414,10.869,1167718,0
2002-07-05,10.931,11.068,10.687,11.036,736571,0
2002-07-08,11.106,11.79,11.106,11.69,2397311,0
2002-07-09,11.645,11.682,11.106,11.106,2475378,0
2002-07-10,11.127,11.136,10.52,10.52,1879802,0
2002-07-11,10.482,10.885,10.248,10.863,2618745,0
2002-07-12,10.703,10.703,10.178,10.277,2102947,0
2002-07-15,10.178,10.591,9.746,10.482,2505398,0
2002-07-16,10.178,10.718,10.095,10.11,1603472,0
2002-07-17,10.261,10.513,9.966,10.11,1285411,0
2002-07-18,10.11,10.133,9.898,10.034,1136517,0
2002-07-19,10.034,10.034,9.281,9.541,2249340,0
2002-07-22,9.555,9.777,8.9413,9.3976,2156926,0
2002-07-23,8.7359,9.1681,5.173,5.4312,8002626,0
2002-07-24,3.8511,4.193,2.9169,3.7144,14193247,0
2002-07-25,4.1324,6.0541,4.1324,6.0541,10920870,0
2002-07-26,6.0541,6.1224,5.2568,6.1224,6080034,0
2002-07-29,6.1908,6.5325,5.8792,6.3277,3835173,0
2002-07-30,6.601,7.7326,6.4112,7.2465,4219583,0
2002-07-31,7.3149,7.9986,6.1908,6.9199,8432588,0
2002-08-01,6.9425,7.1479,6.6389,6.9049,2216558,0
2002-08-02,6.9425,6.9503,6.0919,6.3653,2540018,0
2002-08-05,6.3958,6.6315,6.3426,6.5856,1689836,0
2002-08-06,6.6538,6.9809,6.6538,6.8136,1856370,0
2002-08-07,6.9425,7.049,6.6997,6.9199,1779885,0
2002-08-08,6.9425,7.3225,6.8743,7.3074,1638756,0
2002-08-09,7.3074,7.6794,7.072,7.5048,2008555,0
2002-08-12,7.2162,8.0822,7.1857,7.9378,2019217,0
2002-08-13,7.9454,7.9454,7.2162,7.2847,2235518,0
2002-08-14,7.3529,7.5581,7.2847,7.5581,1590969,0
2002-08-16,7.2542,7.3225,6.8667,6.8743,2012107,0
2002-08-19,6.8743,7.3757,6.7225,7.1857,2402579,0
2002-08-20,7.1479,7.3376,7.049,7.1479,1318982,0
2002-08-21,7.4594,7.8998,7.1933,7.7478,1189438,0
2002-08-22,7.9378,8.7359,7.7784,8.3718,2256711,0
2002-08-23,8.3405,8.3483,7.6339,7.8314,1650473,0
2002-08-26,7.9075,8.5604,7.8998,8.4928,1452077,0
2002-08-27,8.6297,8.8038,8.3013,8.3791,1456817,0
2002-08-28,8.3168,8.3718,8.0822,8.2488,1280014,0
2002-08-29,8.1806,8.3851,7.9834,8.2872,716164,0
2002-08-30,8.2264,8.2722,8.0061,8.1506,653501,0
2002-09-03,8.1125,8.1125,7.5277,7.8012,1427458,0
2002-09-04,7.8012,8.2488,7.6339,8.196,1483147,0
2002-09-05,8.173,8.2488,7.9529,8.1806,1498814,0
2002-09-06,8.1806,8.5152,8.1806,8.3563,1579252,0
2002-09-09,8.3325,8.4627,8.0292,8.3483,1408239,0
2002-09-10,8.3168,8.3247,7.6717,7.8619,2418509,0
2002-09-11,8.2187,8.3092,8.0292,8.1884,1280410,0
2002-09-12,8.1125,8.1506,7.9151,7.9151,910611,0
2002-09-13,7.8694,8.2642,7.6644,7.8389,4251179,0
2002-09-17,8.1506,8.196,7.4135,7.4135,2070558,0
2002-09-18,7.3225,7.9075,7.2542,7.5962,3064375,0
2002-09-19,7.4289,7.6339,7.0112,7.0794,2524087,0
2002-09-20,7.1024,7.2542,6.8516,6.9577,2390732,0
2002-09-23,6.6997,6.844,6.5325,6.5782,2023960,0
2002-09-24,6.5325,6.5325,5.9021,5.9096,3551998,0
2002-09-25,5.9478,6.2593,5.9478,6.0233,3567006,0
2002-09-26,6.1072,6.8362,6.0845,6.7987,3152843,0
2002-09-27,6.7301,6.8062,6.3577,6.4112,2026197,0
2002-09-30,6.1908,6.9425,6.0233,6.8822,3356634,0
2002-10-01,6.0845,6.2514,5.9934,6.1529,2304765,0
2002-10-02,6.1529,6.2593,5.9783,6.1224,1913768,0
2002-10-03,6.1224,6.2668,5.9096,6.1908,1932595,0
2002-10-04,6.1908,6.3123,5.7046,6.0541,1799103,0
2002-10-07,6.0845,6.1072,5.8108,5.9783,2120983,0
2002-10-08,5.9325,5.9478,4.6716,4.8464,4222609,0
2002-10-09,4.854,5.0362,4.459,4.8919,5061475,0
2002-10-10,4.9525,5.1577,4.6716,5.1577,3055814,0
2002-10-11,5.1654,5.9783,4.7477,4.9831,7916132,0
2002-10-14,4.8159,4.8159,4.5729,4.5729,3716029,0
2002-10-15,4.7477,4.9144,4.5805,4.9144,2271853,0
2002-10-16,5.0209,5.0209,4.527,4.5576,1677327,0
2002-10-17,4.5653,4.7704,4.2157,4.2157,3370323,0
2002-10-18,4.1247,4.1247,3.8815,3.9425,2932857,0
2002-10-21,3.9877,4.0792,3.9196,3.9877,2542915,0
2002-10-22,4.003,4.117,3.7222,3.8815,2681412,0
2002-10-23,3.9499,3.9576,3.7296,3.9499,2123745,0
2002-10-24,3.9877,4.2538,3.8741,4.117,2271060,0
2002-10-25,4.0942,4.3298,3.9499,4.2463,1912849,0
2002-10-28,4.5729,4.7854,4.3828,4.4665,2338729,0
2002-10-29,4.6716,4.7778,4.4665,4.5653,2156529,0
2002-10-30,4.6033,4.9525,4.6033,4.9525,1535937,0
2002-10-31,4.9373,4.9525,4.7096,4.8692,2207477,0
2002-11-01,4.8387,5.1654,4.7778,5.0287,1487625,0
2002-11-04,5.0362,5.3247,5.0362,5.2568,1478276,0
2002-11-05,4.9525,4.9602,4.2994,4.3675,4440490,0
2002-11-06,4.3828,4.6716,4.231,4.2613,4453656,0
2002-11-07,4.2538,4.9831,4.2385,4.9525,6944570,0
2002-11-08,5.2944,5.2944,4.3751,4.3751,9636511,0
2002-11-11,4.3675,4.6033,4.2385,4.436,2258689,0
2002-11-12,4.4665,4.6033,4.4513,4.5347,2611240,0
2002-11-13,4.4817,4.7017,4.4817,4.6716,1958132,0
2002-11-14,4.6716,4.8767,4.6564,4.7778,1498419,0
2002-11-15,4.7929,4.9373,4.7778,4.9144,2125721,0
2002-11-18,4.9222,5.112,4.9222,5.0059,2339388,0
2002-11-19,4.9525,5.0287,4.8313,4.9373,1631776,0
2002-11-20,4.9298,5.0287,4.9298,5.0209,1221434,0
2002-11-21,4.9678,5.1349,4.9678,5.112,1697997,0
2002-11-22,5.1042,5.3627,5.0059,5.3022,1999077,0
2002-11-25,5.3172,5.3779,5.2183,5.2568,1497100,0
2002-11-26,5.2866,5.4843,5.2032,5.3932,2764215,0
2002-11-27,5.3172,5.4691,5.2866,5.3475,1146655,0
2002-11-29,5.2866,5.4312,5.2866,5.3932,551739,0
2002-12-02,5.3932,5.4462,5.2108,5.3627,1076485,0
2002-12-03,5.3172,5.3475,5.1197,5.2718,1055816,0
2002-12-04,5.2108,5.2642,4.8005,4.8313,1994466,0
2002-12-05,4.9831,5.0059,4.8616,4.9144,1852814,0
2002-12-06,4.9298,4.9525,4.7173,4.8236,1291599,0
2002-12-09,4.7929,4.9144,4.7552,4.8079,1440892,0
2002-12-10,4.8079,5.0893,4.8005,5.0893,1632964,0
2002-12-11,5.074,5.3551,4.8616,5.2866,2970904,0
2002-12-12,5.2262,5.3475,5.188,5.2866,1888489,0
2002-12-13,5.3551,5.3932,4.8616,5.2642,1032649,0
2002-12-16,5.4085,5.6208,5.3551,5.6208,2234990,0
2002-12-17,5.6363,5.7427,5.5528,5.6286,1756582,0
2002-12-18,5.6363,5.7199,5.5756,5.6208,2949048,0
2002-12-19,5.6363,5.7882,5.5681,5.6363,1500395,0
2002-12-20,5.6363,5.9021,5.6363,5.8869,1909425,0
2002-12-23,5.8869,6.0845,5.8414,5.9553,1501843,0
2002-12-24,5.9859,6.1831,5.9859,6.0541,787385,0
2002-12-26,5.9859,6.0919,5.8869,5.9859,1178511,0
2002-12-27,5.9859,6.0541,5.8565,6.0233,987625,0
2002-12-30,6.0233,6.0616,5.8869,5.9859,1620456,0
2002-12-31,5.94,6.0541,5.9249,5.9859,2204582,0
2003-01-02,6.0309,6.0466,5.8869,5.9859,2165478,0
2003-01-03,6.0616,6.0919,5.9859,6.0233,2573325,0
2003-01-06,6.0767,6.1149,5.7807,6.0233,4933115,0
2003-01-07,6.0159,6.1299,5.9859,6.0233,2425616,0
2003-01-08,6.0233,6.1831,5.9934,6.0845,2256184,0
2003-01-09,6.0919,6.1908,6.0309,6.168,1667456,0
2003-01-10,6.168,6.2817,6.0541,6.2817,1418642,0
2003-01-13,6.2893,6.2893,6.0387,6.168,2135202,0
2003-01-14,6.3046,6.3046,6.1072,6.1299,1484994,0
2003-01-15,6.1452,6.1908,6.0233,6.0541,1015535,0
2003-01-16,6.1149,6.2593,6.0767,6.206,935228,0
2003-01-17,6.1452,6.1529,5.9859,6.0085,1140071,0
2003-01-21,6.0691,6.1299,5.8717,5.8946,1442205,0
2003-01-22,5.9553,5.9553,5.659,5.6742,1618747,0
2003-01-23,5.7501,5.7958,5.5831,5.6059,1521590,0
2003-01-24,5.4995,5.7199,5.2183,5.6819,3053446,0
2003-01-27,5.4995,5.6059,5.0133,5.0817,2397711,0
2003-01-28,5.1577,5.3627,5.112,5.3099,1462874,0
2003-01-29,5.2336,5.2642,5.0817,5.1956,884147,0
2003-01-30,5.1577,5.2718,5.0817,5.1956,1032649,0
2003-01-31,5.1427,5.2866,5.1197,5.2108,1142439,0
2003-02-03,5.2718,5.5604,5.2183,5.5604,972744,0
2003-02-04,5.4162,5.4162,5.2336,5.3099,1868349,0
2003-02-05,5.3172,5.3398,4.9373,5.044,1487100,0
2003-02-06,4.9754,5.1197,4.8692,5.0665,1594126,0
2003-02-07,5.044,5.044,4.5501,4.5729,5337012,0
2003-02-10,4.6488,4.6716,4.4972,4.6185,2440623,0
2003-02-11,4.6261,4.6716,4.4134,4.4513,2417058,0
2003-02-12,4.4894,4.4894,4.2157,4.2613,2595838,0
2003-02-13,4.2463,4.2538,3.7752,3.8891,4611764,0
2003-02-14,3.912,3.9803,3.5549,3.7752,3696415,0
2003-02-18,3.7825,3.9351,3.7675,3.7675,2276591,0
2003-02-19,3.798,3.8131,3.3803,3.5854,2813982,0
2003-02-20,3.5854,3.7068,3.4409,3.4789,2231039,0
2003-02-21,3.4409,3.5322,3.2512,3.403,2467741,0
2003-02-24,3.4409,3.5019,3.3881,3.3954,2840174,0
2003-02-25,3.3648,3.4561,3.2512,3.3648,2628089,0
2003-02-26,3.3648,3.4943,3.3648,3.4789,2775141,0
2003-02-27,3.4789,3.5854,3.4561,3.5549,2599918,0
2003-02-28,3.6233,3.6763,3.4561,3.4789,1267770,0
2003-03-03,4.4134,4.4741,4.1017,4.3376,8082404,0
2003-03-04,4.2613,4.36,4.0715,4.2613,3203263,0
2003-03-05,4.269,4.4665,4.193,4.4665,3459975,0
2003-03-06,4.4208,4.5501,4.3069,4.4894,2098076,0
2003-03-07,4.4894,4.8994,4.4894,4.7854,4037382,0
2003-03-10,4.7096,4.8387,4.5955,4.5955,3117954,0
2003-03-11,4.5955,4.732,4.5955,4.6185,1400472,0
2003-03-12,4.7704,4.7704,4.5195,4.6261,1507763,0
2003-03-13,4.7017,4.7704,4.5423,4.6336,2516321,0
2003-03-14,4.6792,4.8005,4.6792,4.7246,2757897,0
2003-03-17,4.7778,4.8616,4.6943,4.7778,1427326,0
2003-03-18,4.7778,4.9298,4.7096,4.7854,2404292,0
2003-03-19,4.8236,4.907,4.7477,4.8994,1374405,0
2003-03-20,4.8994,5.1273,4.8845,5.1273,2030540,0
2003-03-21,5.2032,5.4387,5.112,5.2183,2259346,0
2003-03-24,5.2183,5.2792,5.0817,5.1042,1081227,0
2003-03-25,5.0893,5.3627,5.0591,5.3551,1902579,0
2003-03-26,5.3551,5.507,5.1654,5.2032,2204843,0
2003-03-27,5.1427,5.2262,5.0893,5.112,1458399,0
2003-03-28,5.1502,5.2792,5.0817,5.2262,1082148,0
2003-03-31,5.2412,5.6969,5.2336,5.3551,1657320,0
2003-04-01,5.5831,5.6969,5.4691,5.6437,1608083,0
2003-04-02,5.7199,5.7882,5.5452,5.5984,1307789,0
2003-04-03,5.5984,5.7729,5.5452,5.6894,1507503,0
2003-04-04,5.5984,5.7882,5.5984,5.7274,1779487,0
2003-04-07,5.7352,5.8489,5.7046,5.7046,1099524,0
2003-04-08,5.7123,5.7882,5.6969,5.7427,1137440,0
2003-04-09,5.7882,5.8869,5.6666,5.7577,1110713,0
2003-04-10,5.7123,5.7958,5.6208,5.7654,728938,0
2003-04-11,5.7654,5.8262,5.6514,5.6969,1144942,0
2003-04-14,5.7501,5.7882,5.6819,5.7729,1098998,0
2003-04-15,5.7729,5.7729,5.7123,5.7729,800285,0
2003-04-16,5.7427,5.8337,5.6208,5.6208,1772245,0
2003-04-17,5.6819,5.8108,5.659,5.7654,1725777,0
2003-04-21,5.7577,5.8108,5.6208,5.7427,1418111,0
2003-04-22,5.7729,5.9553,5.7274,5.9096,1758158,0
2003-04-23,5.8946,5.9934,5.8108,5.9629,2061082,0
2003-04-24,6.0008,6.5251,6.0008,6.1529,4951287,0
2003-04-25,6.2288,6.3046,6.1149,6.1831,1021592,0
2003-04-28,6.1831,6.2514,6.1378,6.1755,1763953,0
2003-04-29,6.168,6.168,6.0541,6.0541,2444572,0
2003-04-30,6.0541,6.1378,5.94,6.0008,2043705,0
2003-05-01,5.9705,6.0008,5.7577,5.9629,1615060,0
2003-05-02,5.9859,6.2288,5.9705,6.2288,2293838,0
2003-05-05,6.2288,6.2593,6.0995,6.1452,1387968,0
2003-05-06,6.1529,6.2212,6.0616,6.0919,1359400,0
2003-05-07,6.0919,6.2212,6.0767,6.1529,1334256,0
2003-05-08,6.1908,6.1908,5.9629,6.0919,1298051,0
2003-05-09,6.1908,6.206,6.0541,6.0541,1310030,0
2003-05-12,6.0767,6.168,6.0616,6.0767,2319773,0
2003-05-13,5.9934,6.0616,5.7501,5.864,15495376,0
2003-05-14,5.8717,6.3653,5.8717,6.2893,22816858,0
2003-05-15,6.2668,6.8286,6.2136,6.8286,14901380,0
2003-05-16,6.9049,6.9274,6.4944,6.9274,7426399,0
2003-05-19,6.859,6.859,6.6389,6.7225,2843992,0
2003-05-20,6.7225,6.7754,6.4944,6.6085,5615973,0
2003-05-21,6.1908,6.548,6.168,6.4944,8088591,0
2003-05-22,6.4188,6.4944,6.3046,6.4188,6105839,0
2003-05-23,6.7604,6.9957,6.5628,6.8667,10023817,0
2003-05-27,6.9882,7.2465,6.8822,7.2162,7615577,0
2003-05-28,7.2162,7.5505,7.2084,7.3985,7534881,0
2003-05-29,7.3911,7.5657,7.0948,7.125,6272113,0
2003-05-30,7.2009,7.4289,7.2009,7.2542,4255525,0
2003-06-02,7.4289,7.4289,7.2542,7.368,2478540,0
2003-06-03,7.3604,7.4135,7.2999,7.3376,2318325,0
2003-06-04,7.9075,7.9075,7.1781,7.3376,2708398,0
2003-06-05,7.3834,7.3985,7.2162,7.3301,2215637,0
2003-06-06,7.368,7.4289,7.0414,7.0414,2449706,0
2003-06-09,7.0414,7.1404,6.6845,6.9199,3397176,0
2003-06-10,7.0261,7.0567,6.859,6.9656,3381912,0
2003-06-11,6.9732,6.9957,6.8212,6.8743,2259216,0
2003-06-12,6.9503,7.0794,6.844,7.0794,2058582,0
2003-06-13,7.0794,7.1024,6.7225,6.7604,3028038,0
2003-06-16,6.8362,7.0567,6.768,7.0567,3056342,0
2003-06-17,7.0642,7.1024,6.9503,6.9732,1595837,0
2003-06-18,6.9656,6.9882,6.8062,6.8362,1225905,0
2003-06-19,6.8975,6.9199,6.844,6.8743,1487493,0
2003-06-20,6.8667,6.8667,6.5628,6.6085,3564242,0
2003-06-23,6.6315,6.6315,6.4188,6.4944,1681278,0
2003-06-24,6.5251,6.5628,6.2363,6.3352,1770266,0
2003-06-25,6.3653,6.4643,6.2817,6.3352,1359400,0
2003-06-26,6.3046,6.3807,6.206,6.3277,2255397,0
2003-06-27,6.35,6.3807,6.168,6.168,1411531,0
2003-06-30,6.1908,6.2514,6.1603,6.1908,1428516,0
2003-07-01,6.1908,6.2514,6.0159,6.1224,2213006,0
2003-07-02,6.0845,6.1983,6.0616,6.1983,1500657,0
2003-07-03,6.1299,6.1908,6.0919,6.168,868481,0
2003-07-07,6.1755,6.2971,6.1529,6.1529,1472089,0
2003-07-08,6.1299,6.35,6.1149,6.1908,2838861,0
2003-07-09,6.2288,6.3426,6.1983,6.2668,4919034,0
2003-07-10,6.2668,6.2817,6.1529,6.1831,1972481,0
2003-07-11,6.2136,6.2971,6.168,6.2893,1441286,0
2003-07-14,6.2971,6.3123,6.1603,6.168,1398366,0
2003-07-15,6.1908,6.206,6.0691,6.0767,1495126,0
2003-07-16,6.0691,6.0767,5.8262,5.9478,2975379,0
2003-07-17,5.8414,6.0008,5.8262,5.8565,2664688,0
2003-07-18,5.9934,6.1755,5.8869,6.168,1481435,0
2003-07-21,6.9274,6.9274,5.8869,5.94,1695234,0
2003-07-22,5.9934,6.2136,5.9934,6.1755,2480250,0
2003-07-23,6.1983,6.1983,6.0466,6.0541,1315034,0
2003-07-24,6.1149,6.1831,6.0387,6.1072,1775801,0
2003-07-25,6.1072,6.2438,6.0995,6.1908,1359792,0
2003-07-28,6.2438,6.2893,6.1149,6.1603,1057003,0
2003-07-29,6.373,6.3807,6.2438,6.2668,2203131,0
2003-07-30,6.2288,6.3352,6.1149,6.1529,1588991,0
2003-07-31,6.2212,6.2971,6.1224,6.1299,2867034,0
2003-08-01,6.1149,6.1299,6.0085,6.0767,2553971,0
2003-08-04,6.0767,6.2212,6.0767,6.206,1646520,0
2003-08-05,6.206,6.2668,6.1149,6.1908,1567010,0
2003-08-06,6.1149,6.2212,6.0767,6.1755,1288573,0
2003-08-07,6.1755,6.2136,6.1072,6.1452,1766061,0
2003-08-08,6.1831,6.2363,6.1299,6.2288,1425219,0
2003-08-11,6.206,6.3958,6.1529,6.2363,1223007,0
2003-08-12,6.2363,6.3653,6.2136,6.3577,3897968,0
2003-08-13,6.2817,6.3123,6.1603,6.2136,1232755,0
2003-08-14,6.2363,6.3807,6.1452,6.35,2924562,0
2003-08-15,6.35,6.3807,6.168,6.2288,1183385,0
2003-08-18,6.206,6.3352,6.168,6.2817,692995,0
2003-08-19,6.2817,6.3352,6.2363,6.2744,769088,0
2003-08-20,6.2744,6.3958,6.2744,6.3577,1624668,0
2003-08-21,6.4034,6.487,6.3199,6.4412,1933513,0
2003-08-22,6.4188,6.4566,6.2136,6.2514,1114272,0
2003-08-25,6.2514,6.3123,6.1983,6.2817,807794,0
2003-08-26,6.2514,6.3426,6.2212,6.2668,2045415,0
2003-08-27,6.2514,6.4339,6.2438,6.3958,1862557,0
2003-08-28,6.3653,6.4718,6.3577,6.4643,1580040,0
2003-08-29,6.4339,6.4566,6.3426,6.4489,1360714,0
2003-09-02,6.4718,6.6845,6.4034,6.6691,2878354,0
2003-09-03,6.715,6.9049,6.601,6.7452,4218926,0
2003-09-04,6.7604,6.8667,6.7225,6.8667,1436017,0
2003-09-05,6.8667,6.8743,6.7604,6.768,765268,0
2003-09-08,6.8212,6.935,6.7987,6.9274,1078724,0
2003-09-09,6.8743,6.9503,6.7604,6.9503,1336623,0
2003-09-10,6.9503,6.9656,6.7528,6.8136,2979593,0
2003-09-11,6.8898,6.9425,6.7987,6.7987,1266588,0
2003-09-12,6.7987,6.8975,6.791,6.8975,714454,0
2003-09-15,6.8743,6.9049,6.7225,6.7378,680883,0
2003-09-16,6.7378,6.8286,6.6464,6.7604,2633884,0
2003-09-17,6.7225,6.7301,6.6085,6.6389,1293704,0
2003-09-18,6.715,6.8286,6.6769,6.8212,1271590,0
2003-09-19,6.8286,6.8822,6.7452,6.8743,922590,0
2003-09-22,6.7987,6.8136,6.7301,6.7452,795680,0
2003-09-23,6.7604,6.9882,6.7604,6.9882,4046074,0
2003-09-24,6.9882,6.9882,6.791,6.9125,1575566,0
2003-09-25,6.8667,6.9503,6.844,6.8975,1770138,0
2003-09-26,6.8516,6.9809,6.8136,6.935,1091495,0
2003-09-29,6.935,7.125,6.8516,7.125,2224193,0
2003-09-30,7.0642,7.125,6.9049,6.9656,2711554,0
2003-10-01,6.935,7.0567,6.935,7.0261,1367823,0
2003-10-02,7.049,7.0642,6.9732,6.9882,1139279,0
2003-10-03,7.0642,7.1101,7.0261,7.0339,1289758,0
2003-10-06,7.0261,7.1404,7.0261,7.072,1028699,0
2003-10-07,7.0642,7.2162,7.0261,7.0567,2463003,0
2003-10-08,7.0642,7.1404,6.9656,7.0187,3130464,0
2003-10-09,7.0642,7.2009,7.0414,7.1705,2427196,0
2003-10-10,7.2009,7.4135,7.1933,7.368,3229196,0
2003-10-13,7.3911,7.5581,7.368,7.4289,1469983,0
2003-10-14,7.4289,7.5581,7.368,7.4669,1905213,0
2003-10-15,7.4669,7.4669,7.1857,7.2162,2817664,0
2003-10-16,7.2617,7.3301,7.1553,7.1631,2345311,0
2003-10-17,7.1631,7.2009,7.0948,7.1781,1349787,0
2003-10-20,7.1024,7.2162,7.072,7.1933,1735386,0
2003-10-21,7.786,7.9682,7.5505,7.5581,13401908,0
2003-10-22,7.5581,7.6035,7.4289,7.5808,2439701,0
2003-10-23,7.5808,7.5883,7.4135,7.4135,4260793,0
2003-10-24,7.4821,7.5962,7.4135,7.5354,2207082,0
2003-10-27,7.6112,7.6417,7.5125,7.5125,1866638,0
2003-10-28,7.5883,7.5883,7.3604,7.368,2095180,0
2003-10-29,7.368,7.5962,7.3604,7.5883,2082540,0
2003-10-30,7.5962,7.6112,7.5125,7.5808,1135994,0
2003-10-31,7.5808,7.5962,7.3757,7.4518,1325961,0
2003-11-03,7.4821,7.6794,7.4669,7.6794,3214009,0
2003-11-04,7.6339,7.6339,7.4289,7.4365,2909253,0
2003-11-05,7.4442,7.6717,7.3074,7.5962,4347811,0
2003-11-06,7.5962,7.6112,7.5354,7.5962,2199444,0
2003-11-07,7.6035,7.6035,7.5125,7.5808,1549631,0
2003-11-10,7.5883,7.5962,7.4898,7.5962,1210503,0
2003-11-11,7.5657,7.5962,7.4745,7.4821,2427461,0
2003-11-12,7.4821,7.5354,7.4365,7.4745,895995,0
2003-11-13,7.4365,7.4442,7.3604,7.4059,2207739,0
2003-11-14,7.3834,7.4059,7.3149,7.3453,1360714,0
2003-11-17,7.3149,7.3911,7.2617,7.3529,1155739,0
2003-11-18,7.3225,7.3529,7.2162,7.2162,1120061,0
2003-11-19,7.2162,7.277,7.1933,7.2465,1683255,0
2003-11-20,7.1857,7.4212,7.1705,7.2847,1807794,0
2003-11-21,7.2847,7.2847,7.1781,7.2009,1166268,0
2003-11-24,7.1933,7.3301,7.1781,7.2847,1751180,0
2003-11-25,7.2923,7.4135,7.2542,7.4135,1330963,0
2003-11-26,7.4059,7.4059,7.2617,7.3301,1385597,0
2003-11-28,7.2923,7.3985,7.2923,7.368,407319,0
2003-12-01,7.3757,7.4821,7.3757,7.4442,5056997,0
2003-12-02,7.4442,7.5048,7.4059,7.4898,1572273,0
2003-12-03,7.5048,7.5277,7.4518,7.4518,989728,0
2003-12-04,7.4898,7.5505,7.4669,7.5354,1214849,0
2003-12-05,7.4669,7.4669,7.1933,7.2314,3551601,0
2003-12-08,7.2239,7.2314,7.1479,7.2162,3795414,0
2003-12-09,7.2162,7.2239,7.072,7.1404,1472219,0
2003-12-10,7.2162,7.2162,6.9503,7.0187,1544759,0
2003-12-11,7.0187,7.0187,6.859,6.9503,8756574,0
2003-12-12,6.9503,7.1101,6.8975,7.1024,7460234,0
2003-12-15,7.1024,7.1176,6.9732,7.0187,2124934,0
2003-12-16,7.0642,7.2009,7.0414,7.1631,3278961,0
2003-12-17,7.125,7.2162,7.1024,7.2009,2520666,0
2003-12-18,7.2009,7.2239,7.1781,7.2084,2653499,0
2003-12-19,7.2162,7.2162,7.0339,7.125,2140862,0
2003-12-22,7.1176,7.1781,7.1101,7.1326,1208136,0
2003-12-23,7.1631,7.2162,7.1404,7.2009,1236178,0
2003-12-24,7.1857,7.3301,7.1857,7.2695,479593,0
2003-12-26,7.2542,7.3149,7.2314,7.2999,293446,0
2003-12-29,7.2695,7.4059,7.2542,7.3757,1263167,0
2003-12-30,7.3149,7.3985,7.2999,7.3453,1113084,0
2003-12-31,7.3074,7.3911,7.3074,7.3604,1190492,0
2004-01-02,7.3376,7.4059,7.3376,7.3834,776985,0
2004-01-05,7.3453,7.5428,7.3453,7.4821,1972091,0
2004-01-06,7.4821,7.5581,7.4212,7.5428,1411923,0
2004-01-07,7.4669,7.5808,7.4442,7.5808,1607027,0
2004-01-08,7.5808,7.6717,7.4594,7.5962,2951944,0
2004-01-09,7.5962,7.8998,7.5277,7.7784,3375723,0
2004-01-12,7.7326,7.824,7.6717,7.824,2290941,0
2004-01-13,7.7632,7.8542,7.7326,7.7936,1820822,0
2004-01-14,7.7707,7.8619,7.7326,7.8619,1810689,0
2004-01-15,7.8619,7.8694,7.7478,7.7707,1749208,0
2004-01-16,7.786,7.7936,7.6417,7.7707,1544627,0
2004-01-20,7.7556,7.8542,7.71,7.786,1466689,0
2004-01-21,7.7936,7.9378,7.7936,7.9378,2628620,0
2004-01-22,7.9378,7.9758,7.8012,7.8846,2265534,0
2004-01-23,7.8619,7.9151,7.7556,7.8012,2257896,0
2004-01-26,7.7632,7.8012,7.6644,7.7251,1333068,0
2004-01-27,7.7632,7.8619,7.7403,7.8389,1862819,0
2004-01-28,7.8389,7.9378,7.7936,7.824,2723405,0
2004-01-29,7.9529,8.0137,7.8012,7.8089,2865320,0
2004-01-30,7.8846,8.0367,7.8165,7.9758,2956291,0
2004-02-02,7.9986,8.0442,7.7251,7.8314,2458529,0
2004-02-03,7.8314,7.8922,7.7175,7.8619,2132172,0
2004-02-04,7.8619,7.8846,7.6869,7.7784,2196548,0
2004-02-05,7.8165,7.8165,7.6112,7.6644,1711425,0
2004-02-06,7.71,7.7403,7.6339,7.6794,1775012,0
2004-02-09,7.7025,7.7707,7.6569,7.7326,838070,0
2004-02-10,7.7025,7.8846,7.6794,7.8846,1701289,0
2004-02-11,7.8089,7.8619,7.7025,7.786,2523826,0
2004-02-12,8.0896,8.0972,7.877,7.8998,4219450,0
2004-02-13,7.9302,7.9834,7.8314,7.8389,1684832,0
2004-02-17,7.8619,7.9907,7.8619,7.9378,1987491,0
2004-02-18,7.9378,8.0292,7.9302,7.9758,2956158,0
2004-02-19,8.0367,8.1277,7.9606,7.9682,2666402,0
2004-02-20,7.9758,7.9986,7.824,7.824,2417850,0
2004-02-23,7.8922,7.9606,7.7478,7.8089,1729200,0
2004-02-24,7.7478,7.8389,7.7175,7.824,3019746,0
2004-02-25,7.824,7.9302,7.786,7.8998,2001182,0
2004-02-26,7.8998,8.0061,7.824,7.9075,1995916,0
2004-02-27,7.9378,7.9758,7.7784,7.9454,4237360,0
2004-03-01,7.9758,8.1506,7.9606,8.0972,3362424,0
2004-03-02,8.0972,8.2117,8.0292,8.2117,3193258,0
2004-03-03,8.2342,8.3851,8.204,8.3092,3511454,0
2004-03-04,8.3405,8.6812,8.2642,8.523,8375586,0
2004-03-05,8.5462,8.7132,8.5152,8.6748,3099655,0
2004-03-08,8.6217,8.6812,8.4928,8.5382,2672719,0
2004-03-09,8.4627,8.5462,8.4317,8.5462,2202999,0
2004-03-10,8.523,8.5311,8.173,8.204,2353210,0
2004-03-11,8.2117,8.3851,7.9834,8.1277,2823326,0
2004-03-12,8.204,8.2722,8.1125,8.2488,1023038,0
2004-03-15,8.1355,8.2803,8.0896,8.1277,2255531,0
2004-03-16,8.1277,8.2642,8.0671,8.1583,3202209,0
2004-03-17,8.2342,8.4317,8.2264,8.3929,1578724,0
2004-03-18,8.408,8.4768,8.2488,8.4398,1370061,0
2004-03-19,8.4,8.408,8.2564,8.2564,1257370,0
2004-03-22,8.4697,8.4697,8.173,8.2803,2215111,0
2004-03-23,8.2951,8.3483,8.2187,8.2803,1404951,0
2004-03-24,8.2411,8.3092,8.1884,8.2264,2551211,0
2004-03-25,8.1806,8.2803,8.173,8.2411,1057399,0
2004-03-26,8.2117,8.4999,8.1884,8.4556,3222353,0
2004-03-29,8.4556,8.5836,8.4556,8.5836,2027119,0
2004-03-30,8.5765,8.6522,8.5311,8.6217,2741178,0
2004-03-31,8.6053,8.8123,8.5382,8.6812,2833988,0
2004-04-01,8.7359,8.9637,8.7359,8.9328,2726960,0
2004-04-02,8.9253,9.0319,8.8881,9.0234,2010004,0
2004-04-05,8.9253,8.9253,8.7422,8.8725,1903371,0
2004-04-06,8.8808,9.0548,8.8123,9.0004,1753291,0
2004-04-07,8.9029,9.0004,8.8251,8.8251,2128222,0
2004-04-08,8.8186,8.9029,8.7359,8.7888,1410743,0
2004-04-12,8.7214,8.8038,8.4848,8.5604,2069248,0
2004-04-13,8.5982,8.5982,8.3013,8.3929,2993548,0
2004-04-14,8.3325,8.408,8.2342,8.2722,3140073,0
2004-04-15,8.3092,8.4398,8.2803,8.3325,2977618,0
2004-04-16,8.3851,8.4627,8.3247,8.4627,1794364,0
2004-04-19,8.4159,8.5462,8.4,8.5152,1682329,0
2004-04-20,8.4627,8.5152,8.3851,8.4317,4584250,0
2004-04-21,8.4237,8.5765,8.3639,8.4627,1890729,0
2004-04-22,8.5836,8.7359,8.523,8.6522,2393493,0
2004-04-23,8.5836,8.705,8.5462,8.5982,2628487,0
2004-04-26,8.6217,8.6812,8.4848,8.5462,2818979,0
2004-04-27,8.5462,8.6441,8.507,8.6217,2667847,0
2004-04-28,8.6297,8.6297,8.4556,8.4848,3506050,0
2004-04-29,8.4398,8.507,8.204,8.2642,3561607,0
2004-04-30,8.3168,8.3168,8.0896,8.196,2281461,0
2004-05-03,8.2803,8.5462,8.2411,8.5462,3493939,0
2004-05-04,8.4928,8.5765,8.4697,8.523,1622565,0
2004-05-05,8.4627,8.6297,8.4237,8.5901,3127563,0
2004-05-06,8.5311,8.6053,8.2642,8.2803,3657840,0
2004-05-07,8.2187,8.3405,7.9758,8.0442,2118873,0
2004-05-10,7.9682,7.9834,7.7403,7.8314,4286201,0
2004-05-11,7.8619,7.9378,7.71,7.786,3115979,0
2004-05-12,7.7403,7.8998,7.6492,7.8467,2746048,0
2004-05-13,7.8542,7.9986,7.786,7.9907,2060030,0
2004-05-14,7.9758,8.1198,7.9454,8.0518,1850709,0
2004-05-17,7.9758,8.0896,7.8998,7.9378,1948127,0
2004-05-18,7.9454,8.0518,7.8998,8.0518,2724059,0
2004-05-19,8.0518,8.1884,7.9758,7.9907,2091095,0
2004-05-20,7.9758,8.0367,7.9758,7.9834,944706,0
2004-05-21,8.0137,8.0442,7.8165,7.9454,1562004,0
2004-05-24,7.9529,8.0137,7.8922,7.9606,1071089,0
2004-05-25,7.8998,8.1662,7.8846,8.105,1640337,0
2004-05-26,8.0671,8.2722,8.0518,8.2187,1453264,0
2004-05-27,8.1806,8.2803,8.105,8.1583,1337807,0
2004-05-28,8.1198,8.2488,8.0671,8.2342,1368483,0
2004-06-01,8.143,8.2187,8.0671,8.0671,1447736,0
2004-06-02,8.1355,8.1884,8.0367,8.1884,1854790,0
2004-06-03,8.1125,8.1125,7.9758,8.0292,2362294,0
2004-06-04,8.0292,8.105,7.9907,8.0746,1166664,0
2004-06-07,8.0896,8.3483,8.0896,8.2722,1880461,0
2004-06-08,8.2722,8.2722,8.1125,8.1884,2452342,0
2004-06-09,8.2117,8.2187,8.0896,8.105,1123750,0
2004-06-10,8.1277,8.204,8.105,8.196,1340179,0
2004-06-14,8.1884,8.196,8.0896,8.105,1331752,0
2004-06-15,8.105,8.2187,8.0746,8.1277,1231699,0
2004-06-16,8.0972,8.1198,7.9682,8.0367,1712873,0
2004-06-17,7.9986,8.1662,7.9606,8.0972,1965637,0
2004-06-18,8.0367,8.5462,8.0292,8.507,4874665,0
2004-06-21,8.5382,8.6441,8.4999,8.5604,1552920,0
2004-06-22,8.5604,8.5684,8.507,8.5462,1238416,0
2004-06-23,8.523,8.6603,8.4999,8.6522,1131120,0
2004-06-24,8.6665,8.8411,8.6297,8.7578,1488413,0
2004-06-25,8.7661,8.8335,8.6378,8.705,1311741,0
2004-06-28,8.6975,8.8123,8.6748,8.6748,1102552,0
2004-06-29,8.6748,8.7974,8.5765,8.5765,1393361,0
2004-06-30,8.5765,8.7422,8.5765,8.7359,1592547,0
2004-07-01,8.7359,8.7888,8.5604,8.5684,2263426,0
2004-07-02,8.6133,8.6894,8.5836,8.6665,934965,0
2004-07-06,8.5836,8.7725,8.5836,8.6603,1254997,0
2004-07-07,8.6217,8.7578,8.5836,8.6748,2619406,0
2004-07-08,8.7132,8.8251,8.6603,8.7807,1515666,0
2004-07-09,8.8123,8.8411,8.7725,8.8411,1009479,0
2004-07-12,8.8808,8.9253,8.8411,8.8881,2122690,0
2004-07-13,8.8881,8.9712,8.8186,8.8725,1902049,0
2004-07-14,8.8123,8.9562,8.7807,8.8575,1951023,0
2004-07-15,8.8251,8.9797,8.8186,8.9562,4560814,0
2004-07-16,9.0163,9.1451,8.9562,9.0774,2414292,0
2004-07-19,9.1154,9.2143,9.1078,9.1394,1756315,0
2004-07-20,9.2656,9.2976,9.2306,9.2733,2096891,0
2004-07-21,9.2306,9.3574,8.6975,8.8493,12621498,0
2004-07-22,8.9637,8.9637,8.4848,8.6665,3208524,0
2004-07-23,8.6748,8.6748,8.5982,8.6217,2266984,0
2004-07-26,8.5901,8.6748,8.4,8.5152,2032648,0
2004-07-27,8.4848,8.7132,8.4848,8.6812,1724458,0
2004-07-28,8.5982,8.6894,8.4999,8.5684,1563847,0
2004-07-29,8.5836,8.7888,8.5462,8.6665,3165348,0
2004-07-30,8.6812,8.9029,8.6665,8.8186,1202739,0
2004-08-02,8.7725,8.8725,8.7132,8.7496,1902973,0
2004-08-03,8.7359,8.9328,8.705,8.8493,2520406,0
2004-08-04,8.8493,8.8493,8.6975,8.8123,2269876,0
2004-08-05,8.8038,8.8493,8.6297,8.6297,950500,0
2004-08-06,8.6297,8.7288,8.4768,8.4848,3188384,0
2004-08-09,8.523,8.5836,8.3405,8.3563,2296993,0
2004-08-10,8.4317,8.5684,8.3929,8.5684,3415875,0
2004-08-11,8.5684,8.5982,8.4,8.4928,1934439,0
2004-08-12,8.3718,8.4159,8.3168,8.3791,1449051,0
2004-08-13,8.3718,8.408,8.2803,8.3092,1349393,0
2004-08-16,8.2951,8.4848,8.2722,8.4848,1825697,0
2004-08-17,8.4627,8.5462,8.4317,8.4999,1218534,0
2004-08-18,8.4768,8.5836,8.4768,8.5765,1125722,0
2004-08-19,8.5684,8.5684,8.3563,8.3929,1910609,0
2004-08-20,8.4317,8.523,8.3929,8.4768,1120061,0
2004-08-23,8.4999,8.5462,8.3247,8.3247,1446282,0
2004-08-24,8.3718,8.408,8.105,8.1662,3492627,0
2004-08-25,8.196,8.2642,8.1506,8.1662,2918904,0
2004-08-26,8.1662,8.1662,7.824,8.0593,4149022,0
2004-08-27,8.0518,8.105,8.0442,8.0822,1274092,0
2004-08-30,8.143,8.4398,8.0822,8.408,8160869,0
2004-08-31,8.408,8.4478,8.3013,8.3092,3698257,0
2004-09-01,8.3563,8.3851,8.1277,8.3013,5040939,0
2004-09-02,8.3325,8.3405,7.9986,8.105,4965768,0
2004-09-03,8.1125,8.2411,8.105,8.1662,2427461,0
2004-09-07,8.2411,8.2564,8.1662,8.2264,1545550,0
2004-09-08,8.204,8.204,8.0214,8.0214,2128486,0
2004-09-09,8.0671,8.143,8.0518,8.1277,1253158,0
2004-09-10,8.1662,8.1662,7.9758,7.9986,1440760,0
2004-09-13,8.0442,8.143,7.9834,8.143,1902180,0
2004-09-14,8.143,8.1583,8.0896,8.0896,1862690,0
2004-09-15,8.105,8.1277,7.9758,7.9758,1361635,0
2004-09-16,7.9682,8.1884,7.9682,8.173,5163241,0
2004-09-17,8.196,8.2642,8.105,8.105,1958264,0
2004-09-20,8.105,8.143,8.0518,8.1125,1783044,0
2004-09-21,8.0746,8.1125,7.9454,7.9606,2073195,0
2004-09-22,7.9606,7.9606,7.7025,7.8998,4548180,0
2004-09-23,7.8542,7.9227,7.5883,7.6794,5786594,0
2004-09-24,7.6644,7.6794,7.5428,7.6112,7738273,0
2004-09-27,7.6112,7.6339,7.4289,7.6339,6092677,0
2004-09-28,7.5962,7.7175,7.5962,7.7025,2328066,0
2004-09-29,7.6717,7.7175,7.5962,7.7025,3615059,0
2004-09-30,7.7478,7.9758,7.6948,7.8694,4568320,0
2004-10-01,8.0137,8.2187,7.9758,8.1277,5566212,0
2004-10-04,8.1277,8.2342,8.1125,8.2264,2764347,0
2004-10-05,8.2264,8.3247,8.1277,8.2951,2392969,0
2004-10-06,8.2411,8.2872,8.204,8.2564,1661661,0
2004-10-07,8.2803,8.3013,8.204,8.2342,1510269,0
2004-10-08,8.2187,8.4398,8.196,8.3168,3563714,0
2004-10-11,8.2803,8.3405,8.2642,8.2722,1095974,0
2004-10-12,8.2722,8.2722,8.1277,8.204,1879670,0
2004-10-13,8.2411,8.2872,8.0214,8.0896,2400867,0
2004-10-14,8.0518,8.0746,8.0061,8.0367,1290021,0
2004-10-15,8.0593,8.1125,8.0137,8.1125,1556744,0
2004-10-18,8.1662,8.1662,7.9907,7.9986,1498419,0
2004-10-19,7.9834,8.0292,7.9227,7.9378,2189572,0
2004-10-20,7.9227,7.9682,7.8694,7.9529,1473539,0
2004-10-21,7.9758,7.9758,7.8694,7.9227,812269,0
2004-10-22,7.8998,7.9529,7.8694,7.9075,847419,0
2004-10-25,7.8922,7.9606,7.8922,7.9075,1179172,0
2004-10-26,7.9302,8.0367,7.8314,8.0061,1719191,0
2004-10-27,7.9529,8.0061,7.8998,7.9378,1440363,0
2004-10-28,7.9151,7.9834,7.8619,7.9606,4518952,0
2004-10-29,8.0137,8.143,7.9378,7.9834,2099389,0
2004-11-01,7.9907,8.1583,7.9606,8.0442,2604003,0
2004-11-02,8.0896,8.1506,7.9227,7.9454,1998024,0
2004-11-03,8.0137,8.2117,8.0137,8.0896,2054498,0
2004-11-04,8.1125,8.3639,8.0593,8.2722,2109926,0
2004-11-05,8.3013,8.3092,8.0518,8.1662,1325961,0
2004-11-08,8.2411,8.3563,8.1884,8.3405,2403236,0
2004-11-09,8.3092,8.3247,8.0061,8.2722,5113477,0
2004-11-10,8.2722,8.2722,8.0822,8.173,2927988,0
2004-11-11,8.173,8.4,8.173,8.3168,3166928,0
2004-11-12,8.2564,8.5836,8.2564,8.5533,3753948,0
2004-11-15,8.507,8.5982,8.4478,8.4848,2432067,0
2004-11-16,8.5604,8.5604,8.3718,8.4556,4768031,0
2004-11-17,8.4627,8.7359,8.4556,8.6133,10258020,0
2004-11-18,8.6217,8.6894,8.5462,8.5462,2370983,0
2004-11-19,8.5462,8.5604,8.3639,8.4848,3004605,0
2004-11-22,8.3929,8.5152,8.3851,8.4697,4414293,0
2004-11-23,8.3929,8.4159,8.2722,8.3851,3612954,0
2004-11-24,8.3929,8.6053,8.3483,8.5604,3422851,0
2004-11-26,8.5604,8.7661,8.5533,8.6133,1000523,0
2004-11-29,8.5533,8.6217,8.3851,8.4928,2904681,0
2004-11-30,8.507,8.5836,8.4697,8.4768,2709584,0
2004-12-01,8.5462,8.5462,8.4478,8.4999,3710769,0
2004-12-02,8.4999,8.5152,8.3791,8.4317,3302259,0
2004-12-03,8.4317,8.6217,8.3929,8.5684,2483148,0
2004-12-06,8.523,8.5684,8.4237,8.4478,1780278,0
2004-12-07,8.4317,8.4768,8.3092,8.3092,4409425,0
2004-12-08,8.3483,8.4556,8.2803,8.3168,2708134,0
2004-12-09,8.3168,8.3563,8.2187,8.3247,2295942,0
2004-12-10,8.3168,8.3639,8.2411,8.2803,1116243,0
2004-12-13,8.3325,8.3851,8.2564,8.3563,2085172,0
2004-12-14,8.3168,8.408,8.2722,8.3929,2630727,0
2004-12-15,8.3791,8.6378,8.3563,8.6133,3058843,0
2004-12-16,8.5836,8.6217,8.4478,8.523,3932726,0
2004-12-17,8.4848,8.6217,8.4848,8.507,3390200,0
2004-12-20,8.5462,8.5836,8.4478,8.4697,2191417,0
2004-12-21,8.4697,8.5836,8.4556,8.507,2224852,0
2004-12-22,8.5462,8.5836,8.4768,8.4928,2889412,0
2004-12-23,8.523,8.5604,8.4478,8.4627,1608346,0
2004-12-27,8.4478,8.5152,8.3563,8.3563,1628882,0
2004-12-28,8.4,8.5462,8.3851,8.507,1038571,0
2004-12-29,8.4627,8.5901,8.4478,8.5152,1204977,0
2004-12-30,8.4848,8.5604,8.4848,8.5152,1162451,0
2004-12-31,8.5462,8.6748,8.4928,8.5836,1518824,0
2005-01-03,8.5684,8.6133,8.3929,8.4,2792913,0
2005-01-04,8.4237,8.4999,8.3092,8.3168,2084383,0
2005-01-05,8.3168,8.3563,8.1506,8.1662,2452077,0
2005-01-06,8.1662,8.2187,8.0972,8.173,4401919,0
2005-01-07,8.173,8.2564,8.1198,8.1277,2080697,0
2005-01-10,8.1355,8.2411,8.0896,8.1277,1588334,0
2005-01-11,8.1277,8.1662,8.0137,8.0896,1553714,0
2005-01-12,8.0822,8.105,8.0137,8.0972,1099656,0
2005-01-13,8.1125,8.2342,8.1125,8.1583,1263295,0
2005-01-14,8.2187,8.3092,8.1806,8.2803,1458135,0
2005-01-18,8.2803,8.3325,8.1662,8.2722,1641518,0
2005-01-19,8.2564,8.4317,8.2411,8.3851,1515271,0
2005-01-20,8.4,8.4398,8.3168,8.3929,2221297,0
2005-01-21,8.4478,8.507,8.3325,8.3483,2164950,0
2005-01-24,8.3325,8.4999,8.3168,8.4317,1265795,0
2005-01-25,8.4697,8.507,8.3013,8.3563,1387439,0
2005-01-26,8.3639,8.5462,8.3639,8.4697,3236700,0
2005-01-27,8.4317,8.5684,8.408,8.5152,1811083,0
2005-01-28,8.5765,8.5765,8.3791,8.4317,2508029,0
2005-01-31,8.4768,8.5533,8.4556,8.5462,1684044,0
2005-02-01,8.7214,8.7725,8.6441,8.6975,4358606,0
2005-02-02,8.7359,8.8954,8.6665,8.8411,1713794,0
2005-02-03,8.8493,8.9169,8.7888,8.8881,2422588,0
2005-02-04,8.9478,9.0688,8.9328,9.048,2624803,0
2005-02-07,9.0079,9.0394,8.9093,8.9413,1306479,0
2005-02-08,8.9029,9.0004,8.9029,8.9853,1843201,0
2005-02-09,8.9637,9.0548,8.865,8.9853,1761717,0
2005-02-10,8.9797,9.0774,8.9328,9.0774,6068449,0
2005-02-11,9.0774,9.1394,8.9938,9.1078,3973271,0
2005-02-14,9.048,9.281,9.0234,9.2306,2921666,0
2005-02-15,9.1903,9.4259,9.1451,9.3486,4517639,0
2005-02-16,9.2733,9.382,9.2656,9.3653,1610320,0
2005-02-17,9.3653,9.3888,9.2452,9.3653,1850312,0
2005-02-18,9.3653,9.3653,9.0688,9.1154,2321350,0
2005-02-22,9.0774,9.0774,8.8954,8.9029,2641651,0
2005-02-23,8.9413,9.1231,8.9169,9.0079,2213793,0
2005-02-24,9.0319,9.0548,8.9328,8.9637,1438388,0
2005-02-25,8.9712,9.2306,8.9712,9.1979,2489993,0
2005-02-28,9.1903,9.2733,9.0917,9.1002,1070958,0
2005-03-01,9.1002,9.2306,9.0548,9.1605,1640470,0
2005-03-02,9.1154,9.2898,9.1002,9.2229,2830696,0
2005-03-03,9.2597,9.4189,9.2306,9.3741,2917190,0
2005-03-04,9.4046,9.526,9.382,9.4724,2029223,0
2005-03-07,9.4724,9.541,9.4477,9.502,2176145,0
2005-03-08,9.572,9.731,9.533,9.579,5111897,0
2005-03-09,9.511,9.594,9.4189,9.4259,2251314,0
2005-03-10,9.411,9.4348,9.2529,9.382,1447076,0
2005-03-11,9.3063,9.572,9.3063,9.382,1810426,0
2005-03-14,9.3141,9.517,9.3063,9.4962,1700893,0
2005-03-15,9.4794,9.533,9.3349,9.3574,1374009,0
2005-03-16,9.3427,9.4417,9.1903,9.2306,1901397,0
2005-03-17,9.1394,9.329,9.1394,9.2976,1661267,0
2005-03-18,9.2529,9.3888,9.1903,9.3221,3705236,0
2005-03-21,9.2976,9.3976,9.2373,9.2529,1471035,0
2005-03-22,9.281,9.281,8.9413,8.9938,3854261,0
2005-03-23,8.9797,8.9853,8.6812,8.7807,7005129,0
2005-03-24,8.8186,9.048,8.8038,8.9938,2342282,0
2005-03-28,9.1154,9.1757,9.048,9.0548,2363348,0
2005-03-29,9.0394,9.0623,8.7974,8.8186,3573327,0
2005-03-30,8.9169,9.1078,8.9029,9.0394,3427852,0
2005-03-31,9.048,9.2143,9.0079,9.1394,2454052,0
2005-04-01,9.2143,9.2229,8.9712,9.0688,2299103,0
2005-04-04,9.1307,9.1307,9.0319,9.0623,4056209,0
2005-04-05,9.0623,9.1154,9.0548,9.0774,4215109,0
2005-04-06,9.0234,9.1078,9.0234,9.0774,5717215,0
2005-04-07,9.1231,9.2452,9.0623,9.1757,1609791,0
2005-04-08,9.1681,9.1979,9.0688,9.0774,1384150,0
2005-04-11,9.0548,9.2373,9.0548,9.1903,1483409,0
2005-04-12,9.1903,9.1979,9.0079,9.1605,2697999,0
2005-04-13,9.2143,9.2597,9.1154,9.1827,2506185,0
2005-04-14,9.1827,9.2529,9.0394,9.0688,2058057,0
2005-04-15,9.0774,9.1154,8.8954,8.9328,2858080,0
2005-04-18,8.9253,9.0548,8.8954,8.9797,1140731,0
2005-04-19,8.9797,9.0548,8.9328,8.9712,1831624,0
2005-04-20,8.9797,9.0004,8.865,8.8725,2113217,0
2005-04-21,8.8725,9.0234,8.865,8.9797,1634409,0
2005-04-22,8.9478,9.0842,8.9478,9.0004,1137835,0
2005-04-25,9.0394,9.2452,9.0394,9.2306,2575169,0
2005-04-26,9.1903,9.2306,9.0163,9.0163,2008293,0
2005-04-27,9.0163,9.2306,8.9712,9.1827,2338066,0
2005-04-28,9.1528,9.1827,9.0004,9.0623,1120852,0
2005-04-29,9.0548,9.0774,8.865,8.9938,2802001,0
2005-05-02,9.0163,9.0548,8.8725,9.0004,1980511,0
2005-05-03,9.0079,9.1394,9.0004,9.1231,2158767,0
2005-05-04,9.1154,9.1681,9.0394,9.1605,1596234,0
2005-05-05,9.1394,9.1827,9.0234,9.1307,1413638,0
2005-05-06,9.1528,9.1681,9.0842,9.1002,1190888,0
2005-05-09,9.1002,9.2597,9.0319,9.2529,4261055,0
2005-05-10,9.2065,9.2529,9.0004,9.0842,2768164,0
2005-05-11,9.0842,9.1903,9.0319,9.1231,1816613,0
2005-05-12,9.2733,9.3141,9.0319,9.0623,1862952,0
2005-05-13,9.0688,9.1078,8.8575,8.9413,1523960,0
2005-05-16,8.9413,9.0842,8.8808,9.0548,1428516,0
2005-05-17,9.0004,9.1605,8.9478,9.1307,1201154,0
2005-05-18,9.1757,9.2306,9.1154,9.1394,1520536,0
2005-05-19,9.1394,9.2656,9.1394,9.2597,2560951,0
2005-05-20,9.2656,9.2656,9.1394,9.1681,3525142,0
2005-05-23,9.1307,9.1681,9.0623,9.1154,1724987,0
2005-05-24,9.1002,9.1307,9.0079,9.1231,1180753,0
2005-05-25,9.0774,9.1154,8.9637,9.0319,2244339,0
2005-05-26,9.0319,9.1154,9.0163,9.0774,1181541,0
2005-05-27,9.1002,9.2065,9.0774,9.1903,2327015,0
2005-05-31,9.2306,9.382,9.1757,9.3141,2833201,0
2005-06-01,9.329,9.4189,9.2733,9.3349,2669166,0
2005-06-02,9.3427,9.4046,9.2976,9.3349,1862819,0
2005-06-03,9.3349,9.4794,9.3221,9.4046,2103474,0
2005-06-06,9.4046,9.4477,9.3653,9.4189,1095838,0
2005-06-07,9.4189,9.572,9.3574,9.3653,2430486,0
2005-06-08,9.4046,9.541,9.4046,9.4962,2690361,0
2005-06-09,9.4259,9.4883,9.3141,9.4883,1635596,0
2005-06-10,9.4883,9.555,9.4189,9.4883,1305682,0
2005-06-13,9.4189,9.502,9.2976,9.4962,1827012,0
2005-06-14,9.4962,9.564,9.4566,9.555,1622300,0
2005-06-15,9.555,9.631,9.526,9.603,1627300,0
2005-06-16,9.586,9.664,9.517,9.655,4769483,0
2005-06-17,9.655,9.684,9.502,9.61,4204706,0
2005-06-20,9.546,9.61,9.502,9.594,1450499,0
2005-06-21,9.579,9.693,9.533,9.655,1432990,0
2005-06-22,9.684,9.706,9.623,9.639,1440892,0
2005-06-23,9.647,9.753,9.615,9.746,3330567,0
2005-06-24,9.753,9.753,9.639,9.684,1617428,0
2005-06-27,9.684,9.684,9.594,9.603,932726,0
2005-06-28,9.631,9.876,9.586,9.828,3423245,0
2005-06-29,9.876,9.966,9.806,9.912,3180620,0
2005-06-30,9.919,10.08,9.898,10.034,3258027,0
2005-07-01,10.08,10.261,10.004,10.187,4003684,0
2005-07-05,10.156,10.261,10.004,10.164,2357160,0
2005-07-06,10.164,10.178,10.01,10.034,2124009,0
2005-07-07,9.959,10.133,9.904,10.103,1893497,0
2005-07-08,10.117,10.255,10.103,10.248,2049365,0
2005-07-11,10.255,10.315,10.224,10.277,3909158,0
2005-07-12,10.294,10.322,10.171,10.224,1373352,0
2005-07-13,10.224,10.435,10.178,10.345,2226304,0
2005-07-14,10.42,10.443,10.231,10.294,1584781,0
2005-07-15,10.368,10.482,10.352,10.435,5388885,0
2005-07-18,10.46,10.475,10.359,10.385,3138751,0
2005-07-19,10.392,10.452,10.322,10.338,1529748,0
2005-07-20,10.338,10.368,10.203,10.315,2134415,0
2005-07-21,10.308,10.308,10.088,10.142,1401131,0
2005-07-22,10.164,10.368,10.117,10.315,1268694,0
2005-07-25,10.294,10.392,10.294,10.331,1070563,0
2005-07-26,10.401,10.428,10.294,10.322,1253294,0
2005-07-27,10.301,10.443,10.301,10.42,1454976,0
2005-07-28,10.443,10.513,10.392,10.5,1186413,0
2005-07-29,10.5,10.591,10.359,10.435,1606370,0
2005-08-01,10.428,10.535,10.392,10.408,1718663,0
2005-08-02,10.482,10.61,10.452,10.52,2258951,0
2005-08-03,10.52,10.649,10.5,10.64,2375592,0
2005-08-04,10.604,10.718,10.557,10.619,1961556,0
2005-08-05,10.543,10.591,10.408,10.491,2419562,0
2005-08-08,10.5,10.575,9.89,9.904,5333853,0
2005-08-09,9.904,10.428,9.834,10.294,5995122,0
2005-08-10,10.408,10.506,10.216,10.27,1636253,0
2005-08-11,10.27,10.27,10.117,10.239,4436144,0
2005-08-12,10.239,10.239,10.142,10.178,1352948,0
2005-08-15,10.171,10.178,10.08,10.142,1644418,0
2005-08-16,10.133,10.171,9.973,9.981,1139943,0
2005-08-17,9.959,10.004,9.87,9.973,2970904,0
2005-08-18,9.973,10.019,9.87,9.951,1739994,0
2005-08-19,10.004,10.224,9.989,10.209,1938516,0
2005-08-22,10.209,10.359,10.103,10.352,2487097,0
2005-08-23,10.408,10.52,10.322,10.401,2726960,0
2005-08-24,10.408,10.549,10.368,10.414,5007499,0
2005-08-25,10.392,10.506,10.315,10.482,1666008,0
2005-08-26,10.482,10.528,10.408,10.506,2315819,0
2005-08-29,10.506,10.733,10.46,10.718,2971431,0
2005-08-30,10.687,10.74,10.575,10.695,2636517,0
2005-08-31,10.695,10.824,10.679,10.795,1629408,0
2005-09-01,10.815,11.075,10.787,10.999,2458529,0
2005-09-02,11.006,11.204,10.916,10.978,3016847,0
2005-09-06,10.993,11.112,10.993,11.075,3271984,0
2005-09-07,11.075,11.143,11.045,11.09,1785149,0
2005-09-08,11.006,11.218,10.978,11.083,4976167,0
2005-09-09,11.053,11.136,11.013,11.121,3110448,0
2005-09-12,11.136,11.325,11.068,11.303,2578592,0
2005-09-13,11.311,11.44,11.251,11.378,6857813,0
2005-09-14,11.394,11.44,11.251,11.348,1503552,0
2005-09-15,11.464,11.464,11.303,11.348,2238017,0
2005-09-16,11.431,11.501,11.325,11.493,3840176,0
2005-09-19,11.402,11.493,11.242,11.325,1902710,0
2005-09-20,11.311,11.356,11.053,11.183,2609135,0
2005-09-21,11.075,11.09,10.824,10.909,4997759,0
2005-09-22,10.748,10.847,10.591,10.679,5184302,0
2005-09-23,10.679,10.939,10.632,10.885,1978936,0
2005-09-26,10.901,11.136,10.855,11.013,2763293,0
2005-09-27,11.013,11.166,10.978,11.075,3666924,0
2005-09-28,11.09,11.251,11.036,11.121,1308715,0
2005-09-29,11.121,11.251,11.006,11.227,1461951,0
2005-09-30,11.227,11.325,11.136,11.295,1874669,0
2005-10-03,11.279,11.303,11.121,11.258,1944972,0
2005-10-04,11.279,11.319,11.013,11.036,1319111,0
2005-10-05,11.013,11.112,10.604,10.61,4329511,0
2005-10-06,10.604,10.748,10.377,10.528,3037783,0
2005-10-07,10.528,10.674,10.443,10.549,1397184,0
2005-10-10,10.528,10.598,10.338,10.368,1714980,0
2005-10-11,10.377,10.482,10.345,10.414,1293444,0
2005-10-12,10.408,10.52,10.248,10.286,3218533,0
2005-10-13,10.255,10.301,10.142,10.187,2134804,0
2005-10-14,10.255,10.385,10.171,10.308,2351102,0
2005-10-17,10.345,10.475,10.331,10.408,1154813,0
2005-10-18,10.468,10.468,10.088,10.187,1904423,0
2005-10-19,10.088,10.331,10.034,10.331,2008424,0
2005-10-20,10.331,10.331,9.785,9.87,5689831,0
2005-10-21,9.834,9.981,9.603,9.61,6791991,0
2005-10-24,9.61,9.912,9.579,9.876,5269082,0
2005-10-25,9.834,9.943,9.777,9.798,1609791,0
2005-10-26,9.798,9.943,9.684,9.798,1974853,0
2005-10-27,9.76,9.806,9.647,9.664,1162320,0
2005-10-28,9.739,10.027,9.677,9.966,2558848,0
2005-10-31,9.989,10.142,9.989,10.057,2255659,0
2005-11-01,10.049,10.133,9.966,10.08,2489335,0
2005-11-02,10.08,10.088,9.769,10.042,2521062,0
2005-11-03,10.004,10.027,9.823,9.828,1808844,0
2005-11-04,10.42,10.513,9.852,9.876,1239204,0
2005-11-07,9.828,9.966,9.785,9.861,1462217,0
2005-11-08,9.76,9.989,9.76,9.927,3365058,0
2005-11-09,9.919,10.057,9.852,9.959,1546734,0
2005-11-10,9.959,10.027,9.806,9.997,1490654,0
2005-11-11,9.966,9.966,9.753,9.823,1049631,0
2005-11-14,9.769,9.823,9.714,9.785,1267114,0
2005-11-15,9.791,9.912,9.706,9.814,2764084,0
2005-11-16,9.852,9.943,9.834,9.936,1179570,0
2005-11-17,9.943,10.042,9.89,10.01,2027379,0
2005-11-18,10.103,10.103,9.876,10.019,1351366,0
2005-11-21,10.027,10.042,9.919,10.01,817930,0
2005-11-22,9.989,10.057,9.951,10.027,1471958,0
2005-11-23,10.027,10.088,9.973,10.057,983936,0
2005-11-25,10.088,10.11,10.027,10.11,342154,0
2005-11-28,10.117,10.255,10.095,10.187,2138361,0
2005-11-29,10.231,10.277,9.997,10.004,1541994,0
2005-11-30,10.004,10.088,9.966,10.042,1429171,0
2005-12-01,10.103,10.133,9.981,10.027,1695890,0
2005-12-02,10.103,10.156,9.973,10.088,2143625,0
2005-12-05,10.049,10.088,9.919,9.997,1411006,0
2005-12-06,10.01,10.103,9.904,9.936,1262109,0
2005-12-07,9.912,9.989,9.834,9.898,1694442,0
2005-12-08,9.927,10.125,9.852,9.89,3519613,0
2005-12-09,9.89,9.936,9.814,9.876,2203262,0
2005-12-12,9.912,9.936,9.753,9.753,1392440,0
2005-12-13,9.814,9.951,9.753,9.852,2699314,0
2005-12-14,9.828,10.194,9.828,10.164,3796729,0
2005-12-15,10.164,10.231,10.057,10.148,1891257,0
2005-12-16,10.156,10.209,10.057,10.103,2430486,0
2005-12-19,10.103,10.11,9.852,9.883,1315690,0
2005-12-20,9.898,10.133,9.876,10.08,2017638,0
2005-12-21,10.103,10.125,9.823,9.861,1879405,0
2005-12-22,9.852,10.019,9.843,9.919,2182726,0
2005-12-23,9.936,9.973,9.898,9.912,811875,0
2005-12-27,9.936,9.936,9.791,9.843,1248025,0
2005-12-28,9.89,9.904,9.639,9.693,1916795,0
2005-12-29,9.67,9.89,9.67,9.814,1231306,0
2005-12-30,9.706,9.806,9.684,9.76,1514218,0
2006-01-03,9.785,9.927,9.684,9.876,1747103,0
2006-01-04,9.89,9.943,9.706,9.876,1585306,0
2006-01-05,9.852,9.904,9.722,9.883,2156529,0
2006-01-06,9.898,10.065,9.861,9.951,1991442,0
2006-01-09,9.912,9.981,9.87,9.876,1083200,0
2006-01-10,9.806,9.89,9.777,9.843,1125855,0
2006-01-11,9.876,9.912,9.731,9.746,1332672,0
2006-01-12,9.739,9.989,9.722,9.876,1737886,0
2006-01-13,9.876,9.951,9.806,9.876,772774,0
2006-01-17,9.883,10.073,9.777,10.034,2320298,0
2006-01-18,10.034,10.095,9.927,10.019,1480515,0
2006-01-19,10.01,10.133,9.951,10.088,2307002,0
2006-01-20,10.049,10.164,9.997,10.027,1627829,0
2006-01-23,10.027,10.027,9.639,9.76,4510398,0
2006-01-24,9.731,9.87,9.714,9.843,2308977,0
2006-01-25,9.852,9.87,9.647,9.714,1928644,0
2006-01-26,9.777,9.785,9.555,9.706,2076351,0
2006-01-27,9.701,9.904,9.701,9.852,3833462,0
2006-01-30,9.876,9.883,9.664,9.693,2763555,0
2006-01-31,9.655,9.76,9.655,9.706,1596234,0
2006-02-01,9.655,9.798,9.655,9.746,1216297,0
2006-02-02,9.701,9.769,9.555,9.684,2655474,0
2006-02-03,9.647,9.701,9.4794,9.572,1969061,0
2006-02-06,9.572,9.647,9.546,9.615,1259607,0
2006-02-07,9.615,9.739,9.579,9.655,2401260,0
2006-02-08,9.639,9.714,9.586,9.623,1784358,0
2006-02-09,9.594,9.61,9.533,9.555,2462084,0
2006-02-10,9.555,9.647,9.4962,9.61,2771457,0
2006-02-13,9.623,9.739,9.572,9.706,1773827,0
2006-02-14,9.579,9.655,9.517,9.615,1628882,0
2006-02-15,9.639,9.777,9.579,9.76,2999339,0
2006-02-16,9.739,9.834,9.677,9.828,1872166,0
2006-02-17,9.806,9.951,9.785,9.919,1630857,0
2006-02-21,9.919,9.997,9.843,9.898,2669956,0
2006-02-22,9.919,9.973,9.852,9.966,1850974,0
2006-02-23,9.943,10.088,9.883,10.019,2753682,0
2006-02-24,10.049,10.088,9.898,9.904,2849654,0
2006-02-27,9.912,10.178,9.791,10.019,2443785,0
2006-02-28,9.912,9.919,9.731,9.852,4674035,0
2006-03-01,9.876,9.927,9.834,9.898,2057002,0
2006-03-02,9.814,9.876,9.791,9.828,2313583,0
2006-03-03,9.823,9.861,9.739,9.76,2729986,0
2006-03-06,9.769,9.769,9.67,9.677,3305818,0
2006-03-07,9.684,9.791,9.61,9.664,1536731,0
2006-03-08,9.664,9.76,9.555,9.714,1924560,0
2006-03-09,9.684,9.693,9.4962,9.546,3485253,0
2006-03-10,9.541,9.684,9.4962,9.677,2943648,0
2006-03-13,9.701,9.76,9.572,9.61,1232885,0
2006-03-14,9.639,9.798,9.603,9.753,1461425,0
2006-03-15,9.777,9.785,9.586,9.722,3486831,0
2006-03-16,9.722,9.814,9.615,9.647,11544355,0
2006-03-17,9.546,9.603,9.4348,9.502,4997498,0
2006-03-20,9.526,9.533,9.2452,9.2656,3952737,0
2006-03-21,9.2976,9.3427,9.2143,9.2306,2600972,0
2006-03-22,9.1903,9.2597,9.1681,9.2306,3387173,0
2006-03-23,9.2529,9.2597,9.1681,9.1903,2895996,0
2006-03-24,9.1681,9.2733,9.1451,9.2306,2455634,0
2006-03-27,9.1903,9.1979,9.0394,9.0548,3441941,0
2006-03-28,9.0548,9.2373,8.9853,9.1002,2909160,0
2006-03-29,9.1154,9.3141,9.0688,9.281,2443650,0
2006-03-30,9.2656,9.2898,9.1605,9.2306,3016059,0
2006-03-31,9.1903,9.2656,9.0548,9.0623,2679695,0
2006-04-03,9.1154,9.2229,9.1078,9.1451,3367692,0
2006-04-04,9.1451,9.2452,9.1002,9.2229,2257239,0
2006-04-05,9.2229,9.3888,9.1307,9.3349,4447600,0
2006-04-06,9.2656,9.3063,9.0688,9.0842,2707476,0
2006-04-07,9.0842,9.1307,9.0004,9.0079,2093729,0
2006-04-10,9.0079,9.0774,9.0079,9.0079,1846099,0
2006-04-11,9.0079,9.0774,8.865,8.9253,2497234,0
2006-04-12,8.8808,9.0163,8.8808,8.9093,1784750,0
2006-04-13,8.8493,8.9328,8.8251,8.9328,2088862,0
2006-04-17,8.9029,8.9478,8.8493,8.9253,1308846,0
2006-04-18,8.9562,9.0548,8.8808,9.0394,2516189,0
2006-04-19,9.0319,9.1605,9.0079,9.1231,1883492,0
2006-04-20,9.1451,9.2656,9.0688,9.1078,1970639,0
2006-04-21,9.1605,9.2229,9.1078,9.1827,1334516,0
2006-04-24,9.1681,9.2143,9.1154,9.1757,1458662,0
2006-04-25,9.1757,9.1903,9.0394,9.0623,1924692,0
2006-04-26,9.048,9.1154,9.0234,9.0394,1745656,0
2006-04-27,9.0004,9.1903,8.9712,9.1231,1902448,0
2006-04-28,9.1078,9.1605,9.0394,9.1307,2135856,0
2006-05-01,9.1605,9.1827,8.9478,8.9712,1678515,0
2006-05-02,9.0079,9.2229,8.9797,9.1307,2005922,0
2006-05-03,9.0774,9.1451,9.0004,9.1231,3343595,0
2006-05-04,9.1154,9.2306,9.1154,9.1979,1479724,0
2006-05-05,9.2373,9.4883,9.2229,9.3888,3013952,0
2006-05-08,9.4189,9.4417,9.2529,9.3741,2449049,0
2006-05-09,9.3741,9.4417,9.3141,9.411,2233542,0
2006-05-10,9.3741,9.4189,9.2976,9.3349,2228936,0
2006-05-11,9.3486,9.3888,9.2306,9.329,2706554,0
2006-05-12,9.2229,9.2976,9.1154,9.1307,2332015,0
2006-05-15,9.329,9.3574,9.2452,9.3349,2696021,0
2006-05-16,9.3574,9.3574,9.2065,9.2306,2122562,0
2006-05-17,9.1979,9.2656,9.1154,9.1231,2234463,0
2006-05-18,9.1231,9.2065,9.0917,9.1394,2968536,0
2006-05-19,9.1903,9.2229,9.1078,9.1757,2116507,0
2006-05-22,9.1394,9.281,9.1394,9.2452,2446022,0
2006-05-23,9.2656,9.3063,9.1605,9.2065,2584255,0
2006-05-24,9.1903,9.2597,9.0917,9.1451,1864927,0
2006-05-25,9.1605,9.2373,9.1002,9.1903,2058448,0
2006-05-26,9.2229,9.2373,9.1154,9.1451,1637310,0
2006-05-30,9.1394,9.1903,8.9853,9.0079,3605973,0
2006-05-31,9.0394,9.1605,9.0004,9.1078,2988546,0
2006-06-01,9.1451,9.329,9.1154,9.3063,8179562,0
2006-06-02,9.2733,9.4417,9.2143,9.4348,2887438,0
2006-06-05,9.4348,9.4477,9.2656,9.2733,1750918,0
2006-06-06,9.329,9.3574,9.1827,9.3063,1614794,0
2006-06-07,9.329,9.3349,9.2452,9.2597,1187597,0
2006-06-08,9.2656,9.3427,9.1757,9.3349,1407715,0
2006-06-09,9.3349,9.411,9.2733,9.3427,1189836,0
2006-06-12,9.3888,9.4566,9.3063,9.4046,2657974,0
2006-06-13,9.4046,9.4046,9.1605,9.1979,3586095,0
2006-06-14,9.1681,9.3063,9.1605,9.2656,3483016,0
2006-06-15,9.2976,9.4655,9.2306,9.4566,1619270,0
2006-06-16,9.4655,9.4724,9.3349,9.4046,2223141,0
2006-06-19,9.4189,9.4189,9.2656,9.3063,1061349,0
2006-06-20,9.3141,9.3574,9.2597,9.281,1245917,0
2006-06-21,9.2656,9.3349,9.2656,9.2733,1126118,0
2006-06-22,9.2733,9.3063,9.1757,9.2656,1197078,0
2006-06-23,9.2373,9.3653,9.2143,9.2656,905210,0
2006-06-26,9.2656,9.3141,9.2373,9.3141,1299368,0
2006-06-27,9.2898,9.4417,9.2306,9.4348,3496706,0
2006-06-28,9.4259,9.502,9.382,9.4883,5982620,0
2006-06-29,9.511,9.526,9.382,9.4794,3574244,0
2006-06-30,9.4794,9.526,9.4259,9.4962,1451551,0
2006-07-03,9.526,9.572,9.4794,9.533,689178,0
2006-07-05,9.526,9.684,9.517,9.67,2947735,0
2006-07-06,9.677,9.684,9.579,9.647,2620848,0
2006-07-07,9.647,9.722,9.572,9.664,1413505,0
2006-07-10,9.693,9.834,9.639,9.76,2116374,0
2006-07-11,9.76,9.814,9.722,9.798,3059237,0
2006-07-12,9.798,9.798,9.664,9.701,978275,0
2006-07-13,9.684,9.722,9.541,9.572,1915217,0
2006-07-14,9.76,9.769,9.655,9.677,1981568,0
2006-07-17,9.693,9.777,9.684,9.76,1487229,0
2006-07-18,9.753,9.861,9.722,9.852,2611902,0
2006-07-19,9.861,9.951,9.861,9.912,3093204,0
2006-07-20,9.876,10.034,9.861,10.027,1729200,0
2006-07-21,10.095,10.148,9.997,10.148,2940754,0
2006-07-24,10.178,10.261,10.148,10.248,3029750,0
2006-07-25,10.248,10.248,10.148,10.239,2658501,0
2006-07-26,10.209,10.255,10.187,10.239,4439437,0
2006-07-27,10.248,10.435,10.231,10.331,2896125,0
2006-07-28,10.408,10.414,10.315,10.359,1075567,0
2006-07-31,10.359,10.468,10.352,10.435,2619536,0
2006-08-01,10.435,10.46,10.408,10.428,2832807,0
2006-08-02,10.401,10.401,10.194,10.301,8448521,0
2006-08-03,10.331,10.408,10.315,10.359,3963790,0
2006-08-04,10.401,10.52,10.377,10.513,2540677,0
2006-08-07,10.513,10.528,10.408,10.414,2043575,0
2006-08-08,10.443,10.575,10.435,10.506,8404548,0
2006-08-09,10.557,10.575,10.506,10.543,5422454,0
2006-08-10,10.583,10.583,10.46,10.5,2298181,0
2006-08-11,10.468,10.557,10.443,10.535,1640205,0
2006-08-14,10.549,10.679,10.5,10.61,4526591,0
2006-08-15,10.674,10.77,10.626,10.764,3541596,0
2006-08-16,10.803,10.815,10.679,10.679,1926014,0
2006-08-17,10.674,10.679,10.583,10.658,2228144,0
2006-08-18,10.658,10.838,10.632,10.815,1706161,0
2006-08-21,10.81,10.847,10.764,10.787,1880197,0
2006-08-22,10.787,10.815,10.787,10.81,1483937,0
2006-08-23,10.803,10.847,10.803,10.847,1879405,0
2006-08-24,10.885,10.931,10.824,10.901,1498552,0
2006-08-25,10.901,10.993,10.838,10.985,3418113,0
2006-08-28,10.985,11.068,10.944,11.036,3397176,0
2006-08-29,11.036,11.045,10.909,10.999,1764215,0
2006-08-30,11.028,11.028,10.838,10.869,2562796,0
2006-08-31,10.869,10.993,10.869,10.978,3323982,0
2006-09-01,10.978,11.083,10.939,11.053,2251577,0
2006-09-05,11.083,11.083,10.748,10.803,3819638,0
2006-09-06,10.726,10.795,10.566,10.619,7891513,0
2006-09-07,10.583,10.632,10.52,10.575,2162845,0
2006-09-08,10.575,10.718,10.575,10.71,2301339,0
2006-09-11,10.718,10.77,10.583,10.687,3770007,0
2006-09-12,10.71,10.74,10.604,10.733,3827008,0
2006-09-13,10.674,10.718,10.535,10.632,2086488,0
2006-09-14,10.632,10.726,10.566,10.649,1701553,0
2006-09-15,10.726,10.755,10.649,10.74,3303971,0
2006-09-18,10.679,10.71,10.52,10.549,1884934,0
2006-09-19,10.543,10.604,10.482,10.566,2244996,0
2006-09-20,10.566,10.632,10.513,10.557,1392836,0
2006-09-21,10.543,10.591,10.468,10.528,1360583,0
2006-09-22,10.528,10.543,10.475,10.528,981698,0
2006-09-25,10.64,10.855,10.598,10.787,4436542,0
2006-09-26,10.787,10.855,10.733,10.764,2021062,0
2006-09-27,10.77,10.951,10.718,10.909,5572929,0
2006-09-28,10.931,11.006,10.877,10.916,5123614,0
2006-09-29,10.893,10.96,10.869,10.877,2432200,0
2006-10-02,10.869,10.96,10.779,10.803,1779487,0
2006-10-03,10.847,10.96,10.795,10.939,3371508,0
2006-10-04,10.951,11.106,10.855,11.097,3396259,0
2006-10-05,11.061,11.106,11.045,11.106,1405342,0
2006-10-06,11.013,11.068,10.909,10.931,3402446,0
2006-10-09,10.923,10.993,10.909,10.951,1050158,0
2006-10-10,10.951,11.028,10.931,10.999,2035546,0
2006-10-11,10.978,11.097,10.978,11.036,1862425,0
2006-10-12,11.053,11.166,11.028,11.143,2243150,0
2006-10-13,11.136,11.188,11.097,11.188,4191018,0
2006-10-16,11.204,11.371,11.196,11.334,3482617,0
2006-10-17,11.34,11.402,11.311,11.394,2068584,0
2006-10-18,11.394,11.493,11.348,11.485,6998147,0
2006-10-19,11.431,11.531,11.416,11.501,1724326,0
2006-10-20,11.562,11.59,11.416,11.59,6797123,0
2006-10-23,11.59,11.622,11.455,11.614,4187860,0
2006-10-24,11.766,11.773,11.69,11.758,3738677,0
2006-10-25,11.797,11.925,11.737,11.79,3491438,0
2006-10-26,11.82,11.841,11.713,11.743,1748943,0
2006-10-27,11.743,11.79,11.699,11.705,3654291,0
2006-10-30,11.713,11.781,11.66,11.721,2726434,0
2006-10-31,11.721,11.82,11.713,11.758,3442203,0
2006-11-01,11.758,11.841,11.705,11.737,3444178,0
2006-11-02,11.737,11.835,11.705,11.751,2355712,0
2006-11-03,11.939,11.939,11.743,11.857,4479196,0
2006-11-06,11.88,11.932,11.841,11.918,2716428,0
2006-11-07,11.948,12.016,11.932,11.996,3073719,0
2006-11-08,11.963,12.137,11.88,12.094,6028693,0
2006-11-09,12.094,12.152,12.008,12.131,1740258,0
2006-11-10,12.131,12.269,12.116,12.214,4880854,0
2006-11-13,12.214,12.337,12.169,12.305,3303579,0
2006-11-14,12.193,12.298,12.152,12.29,3409159,0
2006-11-15,12.305,12.405,12.245,12.298,4432067,0
2006-11-16,12.337,12.405,12.261,12.283,4496970,0
2006-11-17,12.253,12.275,12.1,12.152,3098602,0
2006-11-20,12.131,12.202,12.086,12.152,1848077,0
2006-11-21,12.152,12.214,12.108,12.193,4705500,0
2006-11-22,12.206,12.253,12.137,12.184,988019,0
2006-11-24,12.116,12.228,12.116,12.228,603342,0
2006-11-27,12.193,12.193,11.957,12.023,1747495,0
2006-11-28,11.989,12.152,11.925,12.131,3412714,0
2006-11-29,12.193,12.305,12.16,12.298,1962479,0
2006-11-30,12.298,12.427,12.228,12.42,3243413,0
2006-12-01,12.397,12.405,12.245,12.349,2282779,0
2006-12-04,12.39,12.457,12.344,12.434,1812929,0
2006-12-05,12.42,12.441,12.329,12.39,2492887,0
2006-12-06,12.373,12.414,12.329,12.349,1651393,0
2006-12-07,12.358,12.427,12.253,12.275,1901397,0
2006-12-08,12.39,12.448,12.169,12.29,3702339,0
2006-12-11,12.298,12.39,12.245,12.344,2602680,0
2006-12-12,12.298,12.466,12.269,12.441,3046468,0
2006-12-13,12.448,12.495,12.344,12.441,2121643,0
2006-12-14,12.512,12.563,12.427,12.563,2203262,0
2006-12-15,12.563,12.587,12.479,12.563,2476959,0
2006-12-18,12.596,12.596,12.42,12.472,1628882,0
2006-12-19,12.414,12.578,12.373,12.556,2116900,0
2006-12-20,12.563,12.638,12.54,12.618,1551735,0
2006-12-21,12.632,12.67,12.512,12.527,1733409,0
2006-12-22,12.512,12.556,12.441,12.527,1038439,0
2006-12-26,12.527,12.745,12.527,12.701,1332544,0
2006-12-27,12.71,12.814,12.71,12.762,1397445,0
2006-12-28,12.762,12.806,12.645,12.663,827013,0
2006-12-29,12.645,12.678,12.563,12.596,962481,0
2007-01-03,12.632,13.104,12.626,12.95,7227616,0
2007-01-04,12.943,13.202,12.915,12.975,5121904,0
2007-01-05,13.012,13.27,12.663,12.754,7908627,0
2007-01-08,12.715,12.846,12.563,12.632,4981302,0
2007-01-09,12.645,12.737,12.563,12.686,3208926,0
2007-01-10,12.686,12.83,12.654,12.754,2133619,0
2007-01-11,12.777,12.935,12.686,12.814,2080171,0
2007-01-12,12.822,13.172,12.754,12.791,2485385,0
2007-01-16,12.83,12.891,12.791,12.838,1872166,0
2007-01-17,12.678,12.723,12.563,12.693,3139544,0
2007-01-18,12.701,12.71,12.534,12.54,3628219,0
2007-01-19,12.519,12.71,12.457,12.701,2714321,0
2007-01-22,12.723,12.83,12.638,12.8,4595707,0
2007-01-23,12.8,12.929,12.745,12.923,4371904,0
2007-01-24,12.982,13.224,12.929,13.148,7656394,0
2007-01-25,13.065,13.232,13.027,13.224,8152307,0
2007-01-26,13.224,13.323,13.18,13.284,5195363,0
2007-01-29,13.276,13.284,13.079,13.24,5599386,0
2007-01-30,13.24,13.276,13.096,13.27,4322533,0
2007-01-31,13.27,13.27,13.113,13.113,6156789,0
2007-02-01,13.125,13.292,13.104,13.292,3618347,0
2007-02-02,13.323,13.332,13.248,13.292,2707342,0
2007-02-05,13.292,13.512,13.276,13.499,3631249,0
2007-02-06,13.499,13.908,13.337,13.674,4142702,0
2007-02-07,13.674,13.674,13.492,13.519,3398890,0
2007-02-08,13.527,13.733,13.332,13.718,9982350,0
2007-02-09,13.696,13.749,13.559,13.634,3462346,0
2007-02-12,13.65,13.702,13.598,13.627,2631346,0
2007-02-13,13.611,13.826,13.582,13.817,2594038,0
2007-02-14,13.749,13.855,13.674,13.801,2955479,0
2007-02-15,13.826,13.855,13.765,13.809,1767511,0
2007-02-16,13.765,13.809,13.535,13.795,1315163,0
2007-02-20,13.757,13.923,13.718,13.887,1933120,0
2007-02-21,13.887,13.901,13.741,13.863,2419429,0
2007-02-22,13.87,13.946,13.809,13.855,2502500,0
2007-02-23,13.895,13.895,13.795,13.847,2162056,0
2007-02-26,13.962,14.396,13.915,13.955,4838575,0
2007-02-27,13.962,13.999,13.401,13.559,4380196,0
2007-02-28,13.284,13.702,13.284,13.544,3854789,0
2007-03-01,13.369,13.666,12.548,13.576,3956312,0
2007-03-02,13.027,13.393,12.935,13.292,3742888,0
2007-03-05,13.217,13.217,12.966,12.982,3638500,0
2007-03-06,12.982,13.292,12.95,13.224,5880720,0
2007-03-07,13.18,13.452,13.104,13.318,4434042,0
2007-03-08,13.409,13.452,13.292,13.323,3587940,0
2007-03-09,13.346,13.444,13.24,13.393,2932065,0
2007-03-12,13.435,13.476,13.209,13.384,4017245,0
2007-03-13,13.346,13.519,13.217,13.217,2806211,0
2007-03-14,13.255,13.352,12.915,13.248,4693782,0
2007-03-15,13.217,13.401,13.027,13.337,3275536,0
2007-03-16,13.352,13.409,13.217,13.263,5265134,0
2007-03-19,13.27,13.461,13.263,13.429,3127251,0
2007-03-20,13.435,13.559,13.352,13.544,2413372,0
2007-03-21,13.559,13.795,13.476,13.765,4933134,0
2007-03-22,13.771,13.801,13.627,13.658,3554264,0
2007-03-23,13.69,13.833,13.603,13.826,3522405,0
2007-03-26,13.718,13.817,13.59,13.809,3167674,0
2007-03-27,13.757,13.855,13.65,13.787,2466561,0
2007-03-28,13.787,13.839,13.619,13.658,2896006,0
2007-03-29,13.69,13.765,13.642,13.749,2106106,0
2007-03-30,13.749,13.826,13.444,13.627,2802654,0
2007-04-02,13.619,14.014,13.576,13.992,3593075,0
2007-04-03,14.046,14.053,13.923,13.962,3726433,0
2007-04-04,13.999,14.014,13.915,14.014,1918378,0
2007-04-05,14.083,14.083,13.984,14.046,3521162,0
2007-04-09,14.053,14.136,14.029,14.075,1854805,0
2007-04-10,14.098,14.197,14.022,14.157,3615318,0
2007-04-11,14.182,14.227,14.046,14.151,3721878,0
2007-04-12,14.157,14.205,13.955,14.029,2104557,0
2007-04-13,14.046,14.098,13.878,13.878,3027198,0
2007-04-16,13.937,14.122,13.923,14.038,7046665,0
2007-04-17,14.038,14.25,13.946,14.242,2905600,0
2007-04-18,13.878,14.438,13.878,14.38,3313208,0
2007-04-19,14.014,14.736,13.937,14.189,1502198,0
2007-04-20,14.332,14.396,14.227,14.327,4865272,0
2007-04-23,14.304,14.553,14.281,14.348,2677148,0
2007-04-24,14.364,14.426,14.25,14.38,2631875,0
2007-04-25,14.433,14.661,14.433,14.544,2328643,0
2007-04-26,14.539,14.593,14.332,14.388,1787603,0
2007-04-27,14.388,14.517,14.304,14.477,2164073,0
2007-04-30,14.517,14.539,14.265,14.304,3826978,0
2007-05-01,14.348,14.722,14.258,14.689,7125586,0
2007-05-02,14.689,14.752,14.57,14.706,2431807,0
2007-05-03,14.477,14.97,14.477,14.896,3425439,0
2007-05-04,15.147,15.155,14.782,14.863,3010919,0
2007-05-07,14.887,14.988,14.736,14.836,3155593,0
2007-05-08,14.962,15.191,14.812,15.094,4824378,0
2007-05-09,15.123,15.345,14.988,15.205,3063451,0
2007-05-10,15.171,15.191,14.948,15.002,2427856,0
2007-05-11,15.002,15.13,14.929,15.094,1925616,0
2007-05-14,14.948,15.039,14.836,14.92,1892046,0
2007-05-15,14.948,15.07,14.852,14.896,2776591,0
2007-05-16,14.903,15.002,14.782,14.821,2361668,0
2007-05-17,14.878,14.887,14.79,14.836,1875855,0
2007-05-18,14.863,14.903,14.797,14.858,1649684,0
2007-05-21,14.622,14.956,14.492,14.858,2020270,0
2007-05-22,14.887,15.002,14.79,14.797,2014241,0
2007-05-23,14.843,14.92,14.561,14.615,2096891,0
2007-05-24,14.622,14.689,14.221,14.25,4159983,0
2007-05-25,14.227,14.364,14.046,14.214,3309519,0
2007-05-29,14.281,14.501,14.281,14.417,3046468,0
2007-05-30,14.332,14.517,14.281,14.485,2634418,0
2007-05-31,14.544,14.544,14.348,14.38,3486278,0
2007-06-01,14.417,14.456,14.174,14.214,3796417,0
2007-06-04,14.214,14.25,14.053,14.182,2861897,0
2007-06-05,14.182,14.205,13.895,13.915,2322212,0
2007-06-06,13.887,13.887,13.611,13.65,2652155,0
2007-06-07,13.634,13.634,13.07,13.24,5900538,0
2007-06-08,13.24,13.393,13.125,13.337,2983408,0
2007-06-11,13.346,13.65,13.323,13.512,2936017,0
2007-06-12,13.401,13.461,13.255,13.292,4256809,0
2007-06-13,13.332,13.598,13.318,13.59,4807158,0
2007-06-14,13.598,13.696,13.519,13.627,3359866,0
2007-06-15,13.71,13.833,13.65,13.718,2544230,0
2007-06-18,13.741,13.749,13.544,13.559,2227619,0
2007-06-19,13.576,13.642,13.452,13.603,2166648,0
2007-06-20,13.69,13.741,13.133,13.148,3429695,0
2007-06-21,13.156,13.276,12.935,13.148,3594062,0
2007-06-22,13.139,13.18,12.822,12.838,7293998,0
2007-06-25,12.838,13.05,12.791,12.853,3963024,0
2007-06-26,12.99,13.172,12.822,12.853,4633357,0
2007-06-27,12.731,13.156,12.715,13.125,4654287,0
2007-06-28,13.125,13.376,12.99,13.148,5536306,0
2007-06-29,13.232,13.352,13.113,13.217,3727088,0
2007-07-02,13.318,13.476,13.188,13.376,3886653,0
2007-07-03,13.598,13.634,13.323,13.452,1769875,0
2007-07-05,13.284,13.559,13.217,13.415,3082802,0
2007-07-06,13.484,13.535,13.276,13.506,4127669,0
2007-07-09,13.535,13.59,13.369,13.401,4024744,0
2007-07-10,13.332,13.429,13.164,13.18,3525251,0
2007-07-11,13.172,13.276,13.088,13.148,3271850,0
2007-07-12,13.18,13.318,13.148,13.301,3544103,0
2007-07-13,13.31,13.59,13.255,13.582,2472219,0
2007-07-16,13.582,13.619,13.202,13.263,3169296,0
2007-07-17,13.194,13.217,12.915,12.997,3366505,0
2007-07-18,12.975,13.096,12.891,12.997,3959713,0
2007-07-19,13.096,13.346,13.07,13.337,3162909,0
2007-07-20,13.323,13.369,13.059,13.088,3277775,0
2007-07-23,13.172,13.27,12.982,13.05,3342028,0
2007-07-24,13.12,13.318,12.891,12.898,4783928,0
2007-07-25,13.02,13.027,12.745,12.943,4041763,0
2007-07-26,12.853,12.95,12.466,12.737,9646630,0
2007-07-27,12.693,12.8,12.503,12.503,5237521,0
2007-07-30,12.479,12.737,12.349,12.638,3798336,0
2007-07-31,12.737,12.853,12.503,12.519,3250706,0
2007-08-01,12.8,13.492,12.626,12.966,3622166,0
2007-08-02,12.382,13.004,12.152,12.762,4493680,0
2007-08-03,12.397,12.866,12.16,12.16,4507103,0
2007-08-06,12.228,12.503,11.812,12.487,4763290,0
2007-08-07,12.382,12.838,12.22,12.745,5837933,0
2007-08-08,12.731,12.866,12.397,12.596,4607151,0
2007-08-09,12.596,12.596,12.16,12.275,6409885,0
2007-08-10,12.206,12.495,12.04,12.283,4503454,0
2007-08-13,12.329,12.495,12.206,12.245,3736964,0
2007-08-14,12.152,12.253,11.82,11.82,3184503,0
2007-08-15,11.82,11.939,11.493,11.507,4002128,0
2007-08-16,11.447,11.797,11.166,11.758,4906780,0
2007-08-17,12.184,12.457,11.334,12.131,5213925,0
2007-08-20,12.578,12.8,12.503,12.686,3801865,0
2007-08-21,12.67,12.907,12.556,12.762,3184237,0
2007-08-22,12.873,12.907,12.587,12.83,3239993,0
2007-08-23,13.027,13.139,12.83,12.982,3247102,0
2007-08-24,12.935,13.027,12.678,12.943,3083199,0
2007-08-27,12.838,12.882,12.466,12.479,5825928,0
2007-08-28,12.427,12.563,12.245,12.298,2714321,0
2007-08-29,12.275,12.527,12.245,12.527,2231698,0
2007-08-30,12.448,12.563,12.275,12.305,3290940,0
2007-08-31,12.42,12.427,12.184,12.32,4244073,0
2007-09-04,12.283,12.495,12.245,12.405,2948263,0
2007-09-05,12.39,12.39,12.202,12.313,2711951,0
2007-09-06,12.32,12.457,12.22,12.427,1529884,0
2007-09-07,12.283,12.358,12.1,12.152,2838070,0
2007-09-10,12.261,12.305,12.07,12.137,3052132,0
2007-09-11,12.269,12.329,12.184,12.305,1828068,0
2007-09-12,12.305,12.472,12.228,12.32,2396785,0
2007-09-13,12.365,12.373,12.16,12.206,1584121,0
2007-09-14,12.152,12.313,12.146,12.261,2819901,0
2007-09-17,12.206,12.275,12.023,12.202,2422327,0
2007-09-18,12.29,12.42,12.055,12.358,4309630,0
2007-09-19,12.397,12.638,12.397,12.603,2466036,0
2007-09-20,12.563,12.686,12.358,12.397,2224193,0
2007-09-21,12.466,12.626,12.397,12.587,3006976,0
2007-09-24,12.587,12.693,12.427,12.495,3816083,0
2007-09-25,12.414,12.54,12.373,12.427,3092484,0
2007-09-26,12.534,12.609,12.42,12.503,2656922,0
2007-09-27,12.466,12.54,12.344,12.397,1643232,0
2007-09-28,12.275,12.42,12.137,12.177,3077539,0
2007-10-01,12.414,12.479,12.275,12.457,3253814,0
2007-10-02,12.42,12.578,12.42,12.512,2112030,0
2007-10-03,12.512,12.519,12.373,12.512,2486700,0
2007-10-04,12.534,12.596,12.39,12.512,1879405,0
2007-10-05,12.603,12.846,12.556,12.814,3980646,0
2007-10-08,13.096,13.27,12.873,12.915,4275798,0
2007-10-09,12.966,13.059,12.838,13.042,2884938,0
2007-10-10,13.042,13.059,12.806,12.866,1831358,0
2007-10-11,12.966,13.004,12.563,12.754,6889145,0
2007-10-12,12.791,12.966,12.77,12.853,2810950,0
2007-10-15,12.853,12.935,12.587,12.645,3648230,0
2007-10-16,12.626,12.693,12.414,12.487,3138229,0
2007-10-17,12.495,12.609,12.32,12.441,2193128,0
2007-10-18,12.434,12.54,12.373,12.427,2362030,0
2007-10-19,12.434,12.434,12.078,12.131,3563979,0
2007-10-22,12.116,12.29,12.04,12.275,2545943,0
2007-10-23,12.283,12.373,12.04,12.193,3376774,0
2007-10-24,12.202,12.32,11.989,12.184,3188647,0
2007-10-25,12.202,12.397,12.124,12.349,2177721,0
2007-10-26,12.587,12.618,12.337,12.479,1918639,0
2007-10-29,12.54,12.603,12.441,12.487,1732753,0
2007-10-30,12.503,12.686,12.358,12.587,2877302,0
2007-10-31,12.645,12.745,12.54,12.731,3644022,0
2007-11-01,12.701,12.853,12.472,12.663,4035145,0
2007-11-02,12.966,13.012,12.587,12.997,9127298,0
2007-11-05,13.139,13.452,12.99,13.401,6936227,0
2007-11-06,13.263,13.847,13.263,13.833,6526196,0
2007-11-07,13.87,13.87,13.611,13.718,5596388,0
2007-11-08,13.787,14.09,13.674,14.06,6721968,0
2007-11-09,13.863,14.151,13.839,13.839,6721031,0
2007-11-12,13.749,13.992,13.422,13.422,5742015,0
2007-11-13,13.506,13.634,13.232,13.611,5201313,0
2007-11-14,13.666,13.71,13.535,13.544,6455761,0
2007-11-15,13.461,13.598,13.409,13.551,4469712,0
2007-11-16,13.642,13.642,13.292,13.415,4854263,0
2007-11-19,13.352,13.506,13.27,13.346,3755187,0
2007-11-20,13.384,13.527,13.284,13.506,2586094,0
2007-11-21,13.409,13.576,13.255,13.263,3181804,0
2007-11-23,13.415,13.415,13.164,13.284,1283961,0
2007-11-26,13.292,13.444,13.217,13.248,3530718,0
2007-11-27,13.292,13.346,13.027,13.217,3538396,0
2007-11-28,13.292,13.393,13.164,13.393,2224837,0
2007-11-29,13.332,13.409,13.202,13.369,3288503,0
2007-11-30,13.506,13.559,13.346,13.559,3620094,0
2007-12-03,13.452,13.666,13.452,13.627,2366772,0
2007-12-04,13.519,13.725,13.519,13.725,2471297,0
2007-12-05,13.674,13.901,13.674,13.878,2738015,0
2007-12-06,13.817,13.855,13.559,13.733,3494501,0
2007-12-07,13.702,13.795,13.582,13.795,3010046,0
2007-12-10,13.795,13.895,13.78,13.863,1719324,0
2007-12-11,13.855,13.937,13.582,13.69,3322037,0
2007-12-12,14.014,14.014,13.535,13.674,4270767,0
2007-12-13,13.582,13.977,13.568,13.955,4715363,0
2007-12-14,13.855,13.937,13.787,13.923,4252892,0
2007-12-17,13.887,13.908,13.603,13.795,2590701,0
2007-12-18,13.863,13.962,13.696,13.826,3803838,0
2007-12-19,13.908,13.908,13.611,13.749,3876115,0
2007-12-20,13.757,13.826,12.723,13.172,9583866,0
2007-12-21,13.301,13.559,12.982,13.202,5618778,0
2007-12-24,13.318,13.444,13.156,13.409,1841674,0
2007-12-26,13.332,13.393,13.248,13.369,1325210,0
2007-12-27,13.376,13.409,13.224,13.31,2046833,0
2007-12-28,13.323,13.36,13.209,13.27,1263711,0
2007-12-31,13.255,13.255,12.982,13.012,1736314,0
2008-01-02,12.99,13.18,12.762,12.814,2864853,0
2008-01-03,12.83,12.915,12.626,12.67,3498814,0
2008-01-04,12.645,12.678,12.503,12.548,4283919,0
2008-01-07,12.603,12.701,12.457,12.626,3797483,0
2008-01-08,12.638,12.923,12.609,12.71,3373618,0
2008-01-09,12.745,12.898,12.67,12.898,3246180,0
2008-01-10,12.859,12.975,12.731,12.891,3365452,0
2008-01-11,12.754,12.975,12.731,12.777,1959979,0
2008-01-14,12.898,12.898,12.701,12.723,2517754,0
2008-01-15,12.596,12.754,12.479,12.479,3216030,0
2008-01-16,12.479,12.686,12.427,12.571,3871566,0
2008-01-17,12.472,12.534,12.137,12.16,4528576,0
2008-01-18,12.16,12.358,11.948,12.063,4578188,0
2008-01-22,11.319,11.932,11.068,11.743,5359648,0
2008-01-23,11.356,12.047,11.34,12.023,5001394,0
2008-01-24,12.063,12.116,11.645,11.705,3307226,0
2008-01-25,11.835,11.865,11.547,11.645,5139878,0
2008-01-28,11.674,12.108,11.667,12.003,4126058,0
2008-01-29,12.094,12.108,11.857,11.963,3171478,0
2008-01-30,11.971,12.228,11.912,11.98,3212985,0
2008-01-31,11.849,12.245,11.79,12.146,3217235,0
2008-02-01,12.116,12.269,12.07,12.269,3761288,0
2008-02-04,12.261,12.512,12.202,12.414,2852709,0
2008-02-05,12.269,12.344,11.989,12.07,2614609,0
2008-02-06,12.146,12.206,11.98,12.04,1663266,0
2008-02-07,11.948,12.055,11.829,11.971,2413912,0
2008-02-08,11.865,11.971,11.781,11.835,2081196,0
2008-02-11,11.857,11.857,11.653,11.751,2113460,0
2008-02-12,11.835,11.957,11.743,11.912,2405968,0
2008-02-13,11.971,11.971,11.705,11.766,2086542,0
2008-02-14,11.773,11.918,11.569,11.606,2286088,0
2008-02-15,11.583,11.645,11.493,11.622,2364472,0
2008-02-19,11.743,11.82,11.667,11.737,2790609,0
2008-02-20,11.713,11.797,11.598,11.797,2943618,0
2008-02-21,11.857,11.857,11.485,11.531,2688858,0
2008-02-22,11.522,11.66,11.431,11.653,2221486,0
2008-02-25,11.682,11.737,11.547,11.69,2530476,0
2008-02-26,11.699,11.743,11.556,11.645,3757023,0
2008-02-27,11.638,11.667,11.455,11.577,3734520,0
2008-02-28,11.622,11.766,11.493,11.598,3371182,0
2008-02-29,11.59,11.59,11.083,11.152,4706108,0
2008-03-03,11.106,11.279,10.838,11.022,6536431,0
2008-03-04,10.909,11.152,10.909,11.075,6808886,0
2008-03-05,11.121,11.174,10.855,11.013,3258975,0
2008-03-06,10.939,11.09,10.695,10.833,5077381,0
2008-03-07,10.824,10.847,10.674,10.787,5810452,0
2008-03-10,10.815,10.885,10.71,10.847,5494779,0
2008-03-11,11.083,11.083,10.901,11.061,4187591,0
2008-03-12,11.053,11.106,10.779,10.787,6065400,0
2008-03-13,10.679,10.718,10.549,10.632,9309741,0
2008-03-14,10.687,10.687,10.408,10.566,14543605,0
2008-03-17,10.549,10.575,10.261,10.513,6649152,0
2008-03-18,10.632,10.779,10.543,10.764,3934527,0
2008-03-19,10.863,10.939,10.598,10.604,6165739,0
2008-03-20,10.674,10.815,10.549,10.755,7397398,0
2008-03-24,10.787,10.81,10.543,10.566,8122134,0
2008-03-25,10.528,10.893,10.528,10.815,6719225,0
2008-03-26,10.779,10.969,10.733,10.803,4169767,0
2008-03-27,10.803,10.985,10.755,10.779,4857579,0
2008-03-28,10.869,10.893,10.649,10.674,3671679,0
2008-03-31,10.649,10.855,10.566,10.838,3275245,0
2008-04-01,10.787,11.152,10.787,11.136,3963295,0
2008-04-02,11.204,11.447,11.174,11.423,3784498,0
2008-04-03,11.378,11.386,11.188,11.258,4967730,0
2008-04-04,11.258,11.547,11.251,11.348,3692104,0
2008-04-07,11.447,11.59,11.295,11.501,3370279,0
2008-04-08,11.44,11.59,11.416,11.507,2249582,0
2008-04-09,11.485,11.63,11.472,11.507,2568980,0
2008-04-10,11.493,11.562,11.386,11.416,3558178,0
2008-04-11,11.365,11.598,11.334,11.464,3322299,0
2008-04-14,11.485,11.569,11.431,11.501,2588548,0
2008-04-15,11.522,11.66,11.522,11.59,3808837,0
2008-04-16,11.606,11.773,11.569,11.737,3985542,0
2008-04-17,11.728,11.835,11.699,11.751,2926088,0
2008-04-18,11.948,11.989,11.865,11.918,3458523,0
2008-04-21,11.925,11.932,11.667,11.766,2676566,0
2008-04-22,11.737,11.773,11.63,11.705,2471517,0
2008-04-23,11.737,11.797,11.645,11.751,3535829,0
2008-04-24,11.743,11.872,11.638,11.728,2776403,0
2008-04-25,11.804,11.896,11.751,11.829,2395196,0
2008-04-28,11.829,12.193,11.766,11.918,2932740,0
2008-04-29,11.948,11.996,11.841,11.865,2487991,0
2008-04-30,11.904,11.904,11.485,11.562,4820641,0
2008-05-01,12.063,12.063,11.63,11.812,5071811,0
2008-05-02,11.925,12.031,11.835,11.939,3555405,0
2008-05-05,11.872,11.925,11.721,11.804,2481085,0
2008-05-06,11.841,11.841,11.59,11.728,2804448,0
2008-05-07,11.713,11.773,11.598,11.622,1616546,0
2008-05-08,11.569,11.743,11.514,11.69,2885863,0
2008-05-09,11.66,11.66,11.514,11.569,2224950,0
2008-05-12,11.66,11.797,11.522,11.773,2605152,0
2008-05-13,11.728,11.912,11.66,11.872,3856763,0
2008-05-14,11.857,12.063,11.622,11.989,7139358,0
2008-05-15,12.016,12.016,11.849,11.932,2510034,0
2008-05-16,11.912,12.116,11.857,12.04,2966154,0
2008-05-19,12.07,12.116,12.008,12.055,2727963,0
2008-05-20,12.016,12.253,11.989,12.177,5454563,0
2008-05-21,12.214,12.214,12.047,12.137,6442526,0
2008-05-22,12.177,12.427,12.086,12.39,5699084,0
2008-05-23,12.349,12.405,12.146,12.405,7200856,0
2008-05-27,12.337,12.715,12.337,12.701,6424208,0
2008-05-28,12.723,12.822,12.587,12.822,7916929,0
2008-05-29,12.77,13.104,12.71,13.034,9412734,0
2008-05-30,13.104,13.104,12.754,12.866,9160732,0
2008-06-02,12.791,12.915,12.645,12.814,7105644,0
2008-06-03,12.882,12.882,12.503,12.686,6995706,0
2008-06-04,12.626,13.104,12.626,12.891,5607245,0
2008-06-05,12.915,13.113,12.822,12.99,4620127,0
2008-06-06,12.907,12.982,12.618,12.638,3902902,0
2008-06-09,12.67,12.873,12.654,12.846,2777798,0
2008-06-10,12.838,12.846,12.645,12.784,3311741,0
2008-06-11,12.77,12.814,12.556,12.556,4965273,0
2008-06-12,12.596,12.596,12.434,12.495,3948801,0
2008-06-13,12.548,12.701,12.434,12.578,2567568,0
2008-06-16,12.578,12.609,12.32,12.578,2844738,0
2008-06-17,12.654,12.654,12.495,12.548,2677052,0
2008-06-18,12.519,12.609,12.382,12.527,4244539,0
2008-06-19,12.534,12.578,12.457,12.548,3680006,0
2008-06-20,12.457,12.603,12.261,12.269,4530980,0
2008-06-23,12.344,12.487,12.283,12.313,3669185,0
2008-06-24,12.29,12.329,12.124,12.177,4072035,0
2008-06-25,12.261,12.349,12.131,12.313,3358911,0
2008-06-26,12.131,12.253,12.008,12.07,3927878,0
2008-06-27,12.063,12.228,11.773,11.804,5316530,0
2008-06-30,11.797,12.29,11.737,12.193,6675411,0
2008-07-01,12.003,12.283,11.957,12.177,7297054,0
2008-07-02,12.269,12.358,12.152,12.16,3554071,0
2008-07-03,12.253,12.32,12.031,12.078,1798372,0
2008-07-07,12.055,12.177,11.865,12.008,4225809,0
2008-07-08,11.939,12.137,11.804,12.023,5084246,0
2008-07-09,12.008,12.253,11.925,12.152,3801721,0
2008-07-10,12.177,12.29,12.116,12.214,4367667,0
2008-07-11,12.055,12.298,11.996,12.108,3975024,0
2008-07-14,12.169,12.261,11.925,11.932,3052600,0
2008-07-15,11.865,11.948,11.705,11.82,3689175,0
2008-07-16,11.812,11.912,11.63,11.713,3734887,0
2008-07-17,11.699,11.766,11.556,11.674,3404503,0
2008-07-18,11.614,11.865,11.464,11.653,4182310,0
2008-07-21,11.622,11.872,11.598,11.872,3059503,0
2008-07-22,11.857,11.963,11.758,11.888,2608590,0
2008-07-23,11.88,11.925,11.638,11.721,2249476,0
2008-07-24,11.804,11.804,11.547,11.59,2906283,0
2008-07-25,11.932,11.932,11.472,11.538,2235834,0
2008-07-28,11.531,11.614,11.423,11.507,1895508,0
2008-07-29,11.464,11.59,11.431,11.514,3299466,0
2008-07-30,11.562,11.88,11.501,11.849,2410404,0
2008-07-31,11.849,11.989,11.751,11.98,2594381,0
2008-08-01,11.996,11.996,11.638,11.638,2629551,0
2008-08-04,11.69,11.705,11.522,11.556,2241069,0
2008-08-05,11.583,11.841,11.501,11.781,4599722,0
2008-08-06,12.016,12.638,11.989,12.177,6532769,0
2008-08-07,12.193,12.32,11.996,12.023,3799020,0
2008-08-08,12.124,12.365,11.989,12.344,3688634,0
2008-08-11,12.298,12.603,12.202,12.603,2138287,0
2008-08-12,12.512,12.556,12.16,12.269,3160102,0
2008-08-13,12.177,12.22,12.086,12.131,2802237,0
2008-08-14,12.008,12.116,11.904,12.108,2920294,0
2008-08-15,12.137,12.269,12.003,12.031,4822457,0
2008-08-18,12.078,12.137,11.841,11.939,2996609,0
2008-08-19,11.925,12.086,11.829,12.07,2532189,0
2008-08-20,12.078,12.131,11.98,12.047,3036885,0
2008-08-21,11.98,12.184,11.963,12.152,2921385,0
2008-08-22,12.202,12.253,12.116,12.214,2153847,0
2008-08-25,12.193,12.236,12.124,12.146,3974292,0
2008-08-26,12.124,12.298,12.108,12.269,2978189,0
2008-08-27,12.22,12.261,12.003,12.031,4305071,0
2008-08-28,12.078,12.261,12.003,12.261,3121591,0
2008-08-29,12.193,12.228,12.04,12.063,2002355,0
2008-09-02,12.116,12.245,11.88,11.918,4330715,0
2008-09-03,11.918,11.971,11.79,11.912,3668667,0
2008-09-04,11.865,11.963,11.829,11.918,4105406,0
2008-09-05,11.904,11.963,11.705,11.963,4190809,0
2008-09-08,12.031,12.214,12.003,12.177,3735845,0
2008-09-09,12.16,12.269,11.598,11.622,5827903,0
2008-09-10,11.682,11.925,11.598,11.872,3954719,0
2008-09-11,11.829,11.829,11.41,11.614,4888982,0
2008-09-12,11.569,11.82,11.547,11.737,4520409,0
2008-09-15,11.501,11.705,11.365,11.371,4494232,0
2008-09-16,11.143,11.34,10.733,11.295,6112864,0
2008-09-17,11.136,11.258,10.703,10.733,6031262,0
2008-09-18,10.824,11.09,10.506,10.619,7924195,0
2008-09-19,10.969,11.547,10.408,11.266,8228436,0
2008-09-22,11.295,11.365,11.106,11.143,3097084,0
2008-09-23,11.188,11.272,10.755,10.815,4628049,0
2008-09-24,10.869,11.09,10.632,11.036,4146432,0
2008-09-25,11.097,11.34,10.985,11.266,4160688,0
2008-09-26,11.136,11.334,11.036,11.251,3553791,0
2008-09-29,11.136,11.204,10.726,10.803,5246259,0
2008-09-30,11.006,11.068,10.803,11.068,4818609,0
2008-10-01,10.951,11.022,10.726,10.939,5174682,0
2008-10-02,10.838,10.939,10.482,10.626,4839666,0
2008-10-03,10.748,10.855,10.255,10.331,4382452,0
2008-10-06,10.133,10.5,9.2229,9.67,7236781,0
2008-10-07,9.753,9.883,8.8725,8.9093,10022910,0
2008-10-08,8.7661,8.9853,8.523,8.6665,10735340,0
2008-10-09,8.6378,8.6894,7.6948,7.6948,10031063,0
2008-10-10,6.4412,7.6186,6.4412,6.8975,14373135,0
2008-10-13,7.2162,7.8165,7.0261,7.8165,7343063,0
2008-10-14,8.0593,8.2488,7.7025,8.204,9522183,0
2008-10-15,8.0896,8.3325,7.2162,7.2465,7931491,0
2008-10-16,7.2695,7.8467,7.0112,7.8012,10725234,0
2008-10-17,7.6569,8.3092,7.3757,7.7478,8586817,0
2008-10-20,7.9075,8.4398,7.6417,8.4398,6727842,0
2008-10-21,8.3929,8.6441,8.0822,8.4,6313789,0
2008-10-22,8.1884,8.3013,7.6339,7.9302,6714723,0
2008-10-23,7.9758,8.3247,7.6339,8.1884,8759983,0
2008-10-24,7.6644,8.143,7.4135,7.9834,8099880,0
2008-10-27,7.8694,8.1198,7.6112,7.6948,6523256,0
2008-10-28,7.8922,8.6603,7.6263,8.6603,6464309,0
2008-10-29,8.6133,8.8725,8.4159,8.4848,7284487,0
2008-10-30,8.7359,8.9169,8.4237,8.8881,5737727,0
2008-10-31,8.8186,9.048,8.6133,8.7496,6735401,0
2008-11-03,8.9253,9.1078,8.6441,8.9562,5026094,0
2008-11-04,9.1078,9.2143,8.7132,8.865,5394375,0
2008-11-05,9.4794,9.579,8.9797,9.2065,6806842,0
2008-11-06,9.1979,9.281,8.5901,8.6975,5654195,0
2008-11-07,8.8335,9.2529,8.705,9.2373,5079074,0
2008-11-10,9.411,9.4189,8.7496,8.9712,3889495,0
2008-11-11,8.865,9.3741,8.7725,9.1394,5396768,0
2008-11-12,8.9413,9.0319,8.6133,8.705,4607466,0
2008-11-13,8.7888,9.2143,8.3092,9.2143,7997740,0
2008-11-14,9.0623,9.4794,8.7496,9.0004,5413519,0
2008-11-17,8.9029,9.1451,8.705,8.8251,5822073,0
2008-11-18,8.7974,9.1681,8.7214,9.1002,7599307,0
2008-11-19,9.0548,9.3653,8.7496,8.7496,6462851,0
2008-11-20,8.6297,9.0548,8.3929,8.4999,9577300,0
2008-11-21,8.5836,9.1394,8.3405,9.1078,10127323,0
2008-11-24,9.2733,9.572,8.9562,9.3653,6958888,0
2008-11-25,9.655,9.814,8.9253,9.4962,7575342,0
2008-11-26,8.7578,9.502,8.5462,9.4724,6621510,0
2008-11-28,9.61,9.834,9.4655,9.823,1814007,0
2008-12-01,9.586,9.655,9.1903,9.2597,7094122,0
2008-12-02,9.3063,9.4417,9.0688,9.3976,6645668,0
2008-12-03,9.2306,9.828,9.2306,9.76,6561643,0
2008-12-04,9.615,10.019,9.2898,9.517,10927579,0
2008-12-05,9.411,9.769,9.0917,9.722,6700608,0
2008-12-08,9.919,10.073,9.4962,9.777,6731690,0
2008-12-09,9.677,9.89,9.502,9.564,5151875,0
2008-12-10,9.706,9.798,9.4962,9.655,5047609,0
2008-12-11,9.564,9.843,9.4348,9.533,4192943,0
2008-12-12,9.3063,9.677,9.2143,9.664,5714967,0
2008-12-15,9.67,9.753,9.1979,9.3653,4187774,0
2008-12-16,9.4962,9.684,9.4046,9.655,7195717,0
2008-12-17,9.615,9.684,9.4566,9.502,6123823,0
2008-12-18,9.555,9.603,9.2452,9.3221,7970323,0
2008-12-19,9.3741,9.664,9.2898,9.4348,8799676,0
2008-12-22,9.517,9.555,9.1903,9.3741,3795516,0
2008-12-23,9.4417,9.4477,9.0623,9.1394,3590526,0
2008-12-24,9.1528,9.1757,9.0394,9.1681,1184670,0
2008-12-26,9.2065,9.2306,9.1002,9.1903,1384396,0
2008-12-29,9.1154,9.2065,9.0688,9.1979,3430036,0
2008-12-30,9.3063,9.4566,9.2656,9.4046,3112060,0
2008-12-31,9.3976,9.623,9.2733,9.586,3829659,0
2009-01-02,9.693,9.823,9.502,9.76,3153392,0
2009-01-05,9.746,10.049,9.603,9.981,5175868,0
2009-01-06,10.027,10.133,9.76,9.806,3909272,0
2009-01-07,9.739,9.806,9.615,9.664,4275701,0
2009-01-08,9.664,9.943,9.572,9.919,5020039,0
2009-01-09,9.927,10.042,9.706,9.76,5211472,0
2009-01-12,9.852,9.852,9.615,9.722,4163643,0
2009-01-13,9.701,9.701,9.511,9.603,4690343,0
2009-01-14,9.4962,9.579,9.2898,9.4417,5058620,0
2009-01-15,9.4477,9.533,9.2656,9.526,5828731,0
2009-01-16,9.722,9.806,9.564,9.677,5402500,0
2009-01-20,9.706,9.798,9.4259,9.4417,5893994,0
2009-01-21,9.615,9.615,9.3574,9.564,5344385,0
2009-01-22,9.502,9.791,9.3349,9.684,6061756,0
2009-01-23,9.502,9.904,9.4962,9.791,5036798,0
2009-01-26,9.959,10.331,9.852,10.231,6875673,0
2009-01-27,10.255,10.368,10.125,10.331,4301816,0
2009-01-28,10.482,10.482,10.261,10.42,4297386,0
2009-01-29,10.377,10.566,10.216,10.359,4613325,0
2009-01-30,10.46,10.46,10.088,10.164,4743754,0
2009-02-02,10.065,10.543,10.034,10.506,6555953,0
2009-02-03,10.543,10.71,10.428,10.632,4903728,0
2009-02-04,10.649,10.838,10.5,10.619,6169700,0
2009-02-05,10.566,10.909,10.513,10.863,6874293,0
2009-02-06,10.52,10.969,10.52,10.931,6736954,0
2009-02-09,11.013,11.036,10.658,10.795,3345838,0
2009-02-10,10.679,10.795,10.216,10.27,6845566,0
2009-02-11,10.231,10.27,9.951,9.997,5768617,0
2009-02-12,9.861,10.08,9.769,10.042,6512922,0
2009-02-13,9.951,10.178,9.951,9.973,5197471,0
2009-02-17,9.87,9.89,9.526,9.541,6030230,0
2009-02-18,9.586,9.61,9.2597,9.2976,9576773,0
2009-02-19,9.3574,9.4724,9.1681,9.2597,7769754,0
2009-02-20,9.1394,9.2306,8.7807,8.9853,7078837,0
2009-02-23,8.9853,9.1394,8.8038,8.8575,9131220,0
2009-02-24,8.9413,9.0917,8.7725,9.0234,7195943,0
2009-02-25,8.9562,8.9562,7.4898,7.9907,24873919,0
2009-02-26,8.2342,8.6975,7.9907,8.0518,10170384,0
2009-02-27,8.0137,8.0442,7.7478,7.8389,10192356,0
2009-03-02,7.7251,7.8089,7.2999,7.3225,7771580,0
2009-03-03,7.4059,7.6339,6.9274,6.9732,7582731,0
2009-03-04,7.1176,7.3453,6.9882,7.2314,4575927,0
2009-03-05,7.1024,7.1857,6.7074,6.7987,6090435,0
2009-03-06,6.844,7.2084,6.5782,6.7452,6427155,0
2009-03-09,6.6691,6.9882,6.6464,6.8822,11440028,0
2009-03-10,7.0112,7.1631,6.9125,7.0642,4334031,0
2009-03-11,7.1404,7.1933,6.9199,7.0642,8282093,0
2009-03-12,7.0339,7.4898,7.0187,7.3985,7287837,0
2009-03-13,7.4442,7.7784,7.4442,7.7025,9399107,0
2009-03-16,7.7784,8.0061,7.6717,7.6717,8780382,0
2009-03-17,7.7326,7.877,7.5732,7.7556,7918610,0
2009-03-18,7.7251,8.0137,7.5732,7.9151,8421852,0
2009-03-19,7.8846,7.9682,7.8165,7.8922,4334352,0
2009-03-20,8.0137,8.1125,7.8922,7.9529,7944662,0
2009-03-23,8.0214,8.196,7.9302,8.196,6663288,0
2009-03-24,8.1277,8.204,7.9075,7.9302,4781481,0
2009-03-25,7.9986,8.0518,7.6644,7.8165,5723476,0
2009-03-26,7.9606,7.9606,7.71,7.8389,5879968,0
2009-03-27,7.7632,7.8089,7.6948,7.7251,2838252,0
2009-03-30,7.5962,7.7478,7.5354,7.6794,7489976,0
2009-03-31,7.8089,8.0896,7.7403,7.9227,8067307,0
2009-04-01,7.824,7.8542,7.5428,7.8089,4578903,0
2009-04-02,7.8542,8.0593,7.8089,7.9454,4111991,0
2009-04-03,7.9454,8.0442,7.8542,8.0214,3389248,0
2009-04-06,8.0137,8.1355,7.8998,7.9682,3668060,0
2009-04-07,7.8998,7.9834,7.8012,7.824,3047648,0
2009-04-08,7.8314,7.8922,7.7326,7.7936,4779122,0
2009-04-09,7.9682,7.9907,7.7175,7.7707,4235937,0
2009-04-13,7.7556,7.824,7.6717,7.7326,3116458,0
2009-04-14,7.6717,7.7784,7.6112,7.6869,5102067,0
2009-04-15,7.7784,7.8089,7.6569,7.7326,3896267,0
2009-04-16,7.7326,7.8467,7.7326,7.8089,4515731,0
2009-04-17,7.8389,8.0292,7.8165,7.9907,8148829,0
2009-04-20,7.9075,7.9606,7.8389,7.9151,4344862,0
2009-04-21,7.9378,8.0367,7.8619,7.9302,3664947,0
2009-04-22,7.8694,7.9758,7.7936,7.8314,4172088,0
2009-04-23,7.7936,7.8542,7.6794,7.7478,5291814,0
2009-04-24,7.8089,7.877,7.6869,7.8314,3834952,0
2009-04-27,7.7175,8.1506,7.7175,8.105,7450942,0
2009-04-28,8.105,8.2411,7.9907,8.1583,4704771,0
2009-04-29,7.9758,8.1662,7.8389,8.1277,6282176,0
2009-04-30,8.1806,8.204,7.9227,8.0822,5025876,0
2009-05-01,8.0671,8.3639,8.0442,8.3639,5311405,0
2009-05-04,8.6603,8.6603,8.2564,8.3325,4496126,0
2009-05-05,8.3092,8.3718,8.143,8.1806,7009220,0
2009-05-06,8.2264,8.3929,8.143,8.2342,3949588,0
2009-05-07,8.3405,8.3405,8.196,8.2411,3174207,0
2009-05-08,8.3092,8.4848,8.2488,8.3013,4207282,0
2009-05-11,8.2264,8.3247,8.1806,8.196,3590463,0
2009-05-12,8.196,8.2722,8.0593,8.1125,3789348,0
2009-05-13,7.9075,8.0896,7.7175,7.7403,4792082,0
2009-05-14,7.7403,7.8389,7.6869,7.7784,3550182,0
2009-05-15,7.7403,7.7784,7.5962,7.6339,4296729,0
2009-05-18,7.7556,7.877,7.6417,7.8012,4680267,0
2009-05-19,7.8314,7.9529,7.7556,7.8389,4263140,0
2009-05-20,7.8922,7.9151,7.5354,7.5657,7695549,0
2009-05-21,7.5581,7.5808,7.4442,7.4669,3921260,0
2009-05-22,7.4594,7.5732,7.4289,7.4821,2640012,0
2009-05-26,7.5125,7.6492,7.4289,7.5962,4680809,0
2009-05-27,7.6186,7.6417,7.4135,7.4212,3165371,0
2009-05-28,7.4972,7.71,7.4594,7.6717,3757853,0
2009-05-29,7.71,7.7326,7.5125,7.6869,4480648,0
2009-06-01,7.7632,7.8998,7.7025,7.8012,5747360,0
2009-06-02,7.8012,7.8389,7.6948,7.7784,8342415,0
2009-06-03,7.7707,7.7936,7.5428,7.6339,3824229,0
2009-06-04,7.6869,7.6869,7.5962,7.6112,3018471,0
2009-06-05,7.7025,7.7025,7.5581,7.5883,4759841,0
2009-06-08,7.6035,7.7936,7.5883,7.71,5592184,0
2009-06-09,7.7403,7.7707,7.5962,7.6263,6170795,0
2009-06-10,7.6948,7.7784,7.6186,7.7326,7705323,0
2009-06-11,7.7326,8.105,7.7326,8.0061,8092491,0
2009-06-12,7.9606,8.1506,7.9151,8.0972,4623090,0
2009-06-15,8.0137,8.0746,7.8846,7.9454,3292083,0
2009-06-16,7.9834,8.0442,7.8846,7.9529,3902001,0
2009-06-17,7.9378,8.0518,7.9075,7.9758,5501356,0
2009-06-18,7.9907,8.1806,7.9907,8.1506,2997092,0
2009-06-19,8.2264,8.3168,8.1277,8.1662,11363742,0
2009-06-22,8.1125,8.4768,8.1125,8.3929,10099739,0
2009-06-23,8.4,8.4317,8.0746,8.1198,6890653,0
2009-06-24,8.173,8.2488,8.0972,8.204,5084269,0
2009-06-25,8.196,8.4317,8.1277,8.3929,5197972,0
2009-06-26,8.3929,8.4398,8.3483,8.4,7091184,0
2009-06-29,8.4556,8.5382,8.3718,8.5382,4319930,0
2009-06-30,8.5604,8.6603,8.3247,8.4159,5461074,0
2009-07-01,8.3718,8.6053,8.3247,8.507,5341061,0
2009-07-02,8.4697,8.4928,8.3092,8.3092,6293084,0
2009-07-06,8.2803,8.4999,8.2803,8.4848,4700865,0
2009-07-07,8.4159,8.507,8.3092,8.3092,7417612,0
2009-07-08,8.3563,8.408,8.1125,8.204,4715502,0
2009-07-09,8.2187,8.2488,8.0896,8.1884,2429330,0
2009-07-10,8.1355,8.3168,8.0972,8.2951,7837454,0
2009-07-13,8.2803,8.4398,8.2187,8.4398,3397138,0
2009-07-14,8.4317,8.5152,8.3718,8.507,4630120,0
2009-07-15,8.507,8.5836,8.408,8.5765,4690417,0
2009-07-16,8.5382,8.5684,8.3405,8.507,6723679,0
2009-07-17,8.5152,8.5462,8.3563,8.4999,4854614,0
2009-07-20,8.5604,8.6812,8.4999,8.6812,4829146,0
2009-07-21,8.7288,8.7888,8.5901,8.7725,8936451,0
2009-07-22,8.7807,8.8411,8.705,8.7422,2783470,0
2009-07-23,8.7288,8.9637,8.6975,8.9093,3738990,0
2009-07-24,8.8954,9.0234,8.8493,9.0163,3041386,0
2009-07-27,8.9853,9.1154,8.9562,9.0917,2589607,0
2009-07-28,9.0548,9.0548,8.9029,8.9938,2060612,0
2009-07-29,8.9478,9.0163,8.7888,8.9253,2827203,0
2009-07-30,9.0004,9.1827,8.9637,9.1231,4176578,0
2009-07-31,9.0917,9.2143,9.0079,9.1528,8622086,0
2009-08-03,9.1451,9.2656,9.0774,9.2452,3145569,0
2009-08-04,9.2373,9.3427,9.1231,9.1827,6939693,0
2009-08-05,9.1827,9.3349,9.1002,9.1681,3997901,0
2009-08-06,9.1903,9.2733,9.1451,9.2143,2884855,0
2009-08-07,9.2597,9.4477,9.2452,9.3741,2781536,0
2009-08-10,9.3574,9.4655,9.3141,9.4477,2450454,0
2009-08-11,9.4348,9.586,9.382,9.511,5075331,0
2009-08-12,9.3653,9.4724,9.3063,9.3741,4180039,0
2009-08-13,9.4259,9.4417,9.2898,9.4189,4637229,0
2009-08-14,9.4189,9.4962,9.3888,9.4794,3285322,0
2009-08-17,9.3486,9.594,9.3221,9.4794,4484788,0
2009-08-18,9.4794,9.564,9.4477,9.526,4945269,0
2009-08-19,9.4655,9.61,9.4655,9.546,2521671,0
2009-08-20,9.564,9.647,9.4883,9.623,3332088,0
2009-08-21,9.631,9.785,9.603,9.722,3664788,0
2009-08-24,9.722,9.785,9.647,9.731,3672472,0
2009-08-25,9.785,9.828,9.693,9.701,2322015,0
2009-08-26,9.706,9.76,9.594,9.746,4373944,0
2009-08-27,9.785,9.791,9.631,9.684,3094436,0
2009-08-28,9.76,9.76,9.411,9.546,5629264,0
2009-08-31,9.546,9.555,9.3574,9.4189,3509868,0
2009-09-01,9.3976,9.4962,9.2898,9.3574,4870750,0
2009-09-02,9.3063,9.3486,9.2229,9.2452,3538324,0
2009-09-03,9.2597,9.2733,9.1078,9.2065,4368647,0
2009-09-04,9.2306,9.2529,9.1002,9.1681,4678272,0
2009-09-08,9.2373,9.2452,9.1307,9.2143,3413657,0
2009-09-09,9.2373,9.3574,9.1903,9.2733,7339965,0
2009-09-10,9.0917,9.3976,9.048,9.2143,8644076,0
2009-09-11,9.2452,9.555,9.2065,9.4566,36228986,0
2009-09-14,9.615,9.615,9.3888,9.517,9552378,0
2009-09-15,9.564,9.664,9.4477,9.639,6577058,0
2009-09-16,9.684,9.714,9.511,9.701,6485411,0
2009-09-17,9.684,9.722,9.4417,9.4883,10208665,0
2009-09-18,9.546,9.564,9.4348,9.4883,9397559,0
2009-09-21,9.4724,9.572,9.382,9.4962,3680761,0
2009-09-22,9.4962,9.564,9.3976,9.4794,4700130,0
2009-09-23,9.4883,9.546,9.3888,9.4046,5177604,0
2009-09-24,9.4189,9.4883,9.2898,9.3141,3936507,0
2009-09-25,9.2976,9.3741,9.2452,9.3063,3968219,0
2009-09-28,9.3221,9.511,9.3141,9.4883,2890402,0
2009-09-29,9.4962,9.586,9.4566,9.572,4765237,0
2009-09-30,9.564,9.603,9.382,9.4417,8034343,0
2009-10-01,9.4046,9.4883,9.2976,9.3349,6652473,0
2009-10-02,9.2656,9.329,9.1903,9.281,4280256,0
2009-10-05,9.3221,9.4189,9.2065,9.3888,4068312,0
2009-10-06,9.3741,9.4655,9.3141,9.4046,5169202,0
2009-10-07,9.411,9.4724,9.3486,9.382,3867860,0
2009-10-08,9.3888,9.564,9.382,9.517,4872284,0
2009-10-09,9.526,9.639,9.4962,9.623,3390359,0
2009-10-12,9.572,9.731,9.572,9.701,3391537,0
2009-10-13,9.722,9.722,9.586,9.631,3743886,0
2009-10-14,9.664,9.739,9.555,9.67,4346917,0
2009-10-15,9.677,9.769,9.603,9.76,4534054,0
2009-10-16,9.677,9.876,9.639,9.828,3785543,0
2009-10-19,9.828,10.004,9.76,9.943,7284668,0
2009-10-20,9.943,9.959,9.76,9.823,3407224,0
2009-10-21,9.823,9.904,9.714,9.714,4740426,0
2009-10-22,9.693,9.898,9.67,9.876,4943616,0
2009-10-23,9.898,9.943,9.701,9.76,4465402,0
2009-10-26,9.791,9.883,9.546,9.647,4297942,0
2009-10-27,9.677,9.753,9.61,9.655,4918013,0
2009-10-28,9.61,9.693,9.526,9.572,6663454,0
2009-10-29,9.61,9.631,9.4566,9.564,7624411,0
2009-10-30,9.526,9.684,9.502,9.572,8262664,0
2009-11-02,9.603,9.731,9.4189,9.526,6261161,0
2009-11-03,9.517,9.555,9.3976,9.4794,6665985,0
2009-11-04,9.517,9.693,9.4883,9.555,5563127,0
2009-11-05,9.615,9.693,9.603,9.677,2992737,0
2009-11-06,9.647,9.693,9.586,9.677,3129756,0
2009-11-09,9.731,9.798,9.677,9.791,3691981,0
2009-11-10,9.785,9.87,9.76,9.828,3949268,0
2009-11-11,9.876,9.876,9.684,9.739,5321486,0
2009-11-12,9.546,9.639,9.4417,9.4566,5365993,0
2009-11-13,9.4655,9.664,9.4655,9.594,4689085,0
2009-11-16,9.647,9.806,9.579,9.777,4655735,0
2009-11-17,9.814,9.876,9.739,9.785,2791416,0
2009-11-18,9.785,9.852,9.677,9.76,3977594,0
2009-11-19,9.76,9.769,9.533,9.67,8696927,0
2009-11-20,9.639,9.722,9.603,9.701,5431231,0
2009-11-23,9.798,9.876,9.769,9.861,4442992,0
2009-11-24,9.852,9.951,9.814,9.898,4191096,0
2009-11-25,9.919,10.027,9.876,10.019,3471846,0
2009-11-27,9.828,9.966,9.76,9.843,1320803,0
2009-11-30,9.883,10.08,9.828,10.08,4828616,0
2009-12-01,10.156,10.255,10.125,10.231,3425816,0
2009-12-02,10.255,10.345,10.203,10.315,4370217,0
2009-12-03,10.352,10.543,10.331,10.482,5637694,0
2009-12-04,10.557,10.619,10.301,10.46,7681484,0
2009-12-07,10.435,10.619,10.435,10.543,3713083,0
2009-12-08,10.52,10.598,10.408,10.543,3442878,0
2009-12-09,10.543,10.591,10.468,10.549,3393361,0
2009-12-10,10.619,10.74,10.591,10.632,6079915,0
2009-12-11,10.687,11.013,10.619,10.978,6611839,0
2009-12-14,11.09,11.112,11.028,11.068,4052906,0
2009-12-15,11.083,11.09,10.978,11.036,4275063,0
2009-12-16,11.045,11.121,10.999,11.083,6069552,0
2009-12-17,11.036,11.106,10.944,10.985,4100885,0
2009-12-18,11.045,11.143,10.951,11.053,7187923,0
2009-12-21,11.053,11.183,11.006,11.127,5851852,0
2009-12-22,11.127,11.204,11.106,11.166,3911221,0
2009-12-23,11.174,11.211,11.121,11.166,4803820,0
2009-12-24,11.183,11.235,11.159,11.218,1642232,0
2009-12-28,11.258,11.258,11.183,11.251,2456070,0
2009-12-29,11.251,11.295,11.196,11.211,2245220,0
2009-12-30,11.211,11.235,11.121,11.159,2271714,0
2009-12-31,11.112,11.188,11.006,11.022,4095964,0
2010-01-04,11.075,11.127,11.013,11.028,2948475,0
2010-01-05,11.061,11.097,10.855,10.944,5564819,0
2010-01-06,10.978,10.978,10.77,10.838,7525053,0
2010-01-07,10.863,10.951,10.703,10.944,7850237,0
2010-01-08,10.885,10.923,10.77,10.815,5332207,0
2010-01-11,10.863,10.893,10.795,10.893,2863236,0
2010-01-12,10.877,11.152,10.877,10.96,6007619,0
2010-01-13,10.951,11.053,10.916,11.053,3020292,0
2010-01-14,11.068,11.121,10.944,11.106,2978047,0
2010-01-15,11.053,11.121,10.901,11.097,4483772,0
2010-01-19,11.112,11.319,11.106,11.258,5014511,0
2010-01-20,11.204,11.311,11.097,11.286,4124790,0
2010-01-21,11.266,11.319,10.969,11.061,7511028,0
2010-01-22,10.999,11.061,10.779,10.787,5106928,0
2010-01-25,10.909,10.951,10.787,10.885,4809545,0
2010-01-26,10.847,10.885,10.779,10.787,5683987,0
2010-01-27,10.833,10.833,10.557,10.695,6042788,0
2010-01-28,10.718,10.803,10.513,10.71,7775664,0
2010-01-29,10.718,10.815,10.583,10.598,5158796,0
2010-02-01,10.64,10.855,10.557,10.833,6553928,0
2010-02-02,10.863,11.006,10.733,10.985,6130910,0
2010-02-03,10.969,11.013,10.885,10.923,4752054,0
2010-02-04,10.877,10.931,10.549,10.549,7526936,0
2010-02-05,10.543,10.619,10.42,10.575,6693459,0
2010-02-08,10.543,10.632,10.435,10.443,5805877,0
2010-02-09,10.549,10.764,10.482,10.64,6796372,0
2010-02-10,10.649,10.674,10.414,10.506,5818882,0
2010-02-11,10.385,10.46,10.239,10.435,5203732,0
2010-02-12,10.359,10.408,10.261,10.368,7279201,0
2010-02-16,10.408,10.619,10.408,10.598,3916953,0
2010-02-17,10.604,10.703,10.598,10.679,4472527,0
2010-02-18,10.674,10.939,10.632,10.931,7850619,0
2010-02-19,10.893,11.083,10.81,11.036,5757068,0
2010-02-22,11.036,11.097,10.944,10.978,3041323,0
2010-02-23,10.939,10.993,10.847,10.869,3737938,0
2010-02-24,10.877,10.909,10.626,10.795,4175526,0
2010-02-25,10.674,10.755,10.598,10.71,5365370,0
2010-02-26,10.667,10.667,10.148,10.164,16622983,0
2010-03-01,10.231,10.392,10.231,10.331,8944491,0
2010-03-02,10.377,10.566,10.368,10.506,5011586,0
2010-03-03,10.575,10.604,10.443,10.46,4903004,0
2010-03-04,10.506,10.649,10.452,10.649,5184032,0
2010-03-05,10.632,10.755,10.632,10.64,5595926,0
2010-03-08,10.649,10.779,10.649,10.748,3908064,0
2010-03-09,10.748,10.81,10.667,10.718,3472457,0
2010-03-10,10.74,10.748,10.64,10.726,3749246,0
2010-03-11,10.764,10.847,10.71,10.847,2548742,0
2010-03-12,10.893,10.931,10.755,10.815,2128490,0
2010-03-15,10.824,10.877,10.71,10.81,2963952,0
2010-03-16,10.795,10.985,10.755,10.96,3074123,0
2010-03-17,11.013,11.028,10.944,10.985,3402649,0
2010-03-18,11.028,11.028,10.885,10.944,2313630,0
2010-03-19,10.944,11.028,10.885,10.96,5378635,0
2010-03-22,10.923,10.969,10.838,10.847,4676831,0
2010-03-23,10.847,10.901,10.795,10.863,4454210,0
2010-03-24,10.824,10.901,10.764,10.779,2674726,0
2010-03-25,10.81,10.855,10.733,10.733,2347703,0
2010-03-26,10.795,10.847,10.687,10.779,4177201,0
2010-03-29,10.815,11.013,10.77,10.993,4533054,0
2010-03-30,10.951,11.013,10.877,10.969,4499382,0
2010-03-31,10.916,11.013,10.869,10.909,4802097,0
2010-04-01,10.916,11.106,10.916,11.013,5411803,0
2010-04-05,11.061,11.159,11.022,11.121,3162961,0
2010-04-06,11.09,11.218,11.061,11.196,4762133,0
2010-04-07,11.211,11.211,10.944,10.993,6397393,0
2010-04-08,10.923,10.999,10.863,10.916,3803819,0
2010-04-09,10.985,11.061,10.869,11.013,3238111,0
2010-04-12,11.075,11.112,11.022,11.036,2749683,0
2010-04-13,11.053,11.075,10.939,11.013,2126473,0
2010-04-14,11.022,11.053,10.901,11.028,1806278,0
2010-04-15,11.068,11.112,11.022,11.106,2073511,0
2010-04-16,11.083,11.121,10.847,10.877,3838177,0
2010-04-19,10.838,10.909,10.764,10.824,4264937,0
2010-04-20,10.863,10.923,10.81,10.909,2557112,0
2010-04-21,10.893,10.969,10.847,10.923,4218482,0
2010-04-22,10.893,10.96,10.824,10.909,4545712,0
2010-04-23,10.923,11.075,10.869,11.068,1967421,0
2010-04-26,11.053,11.112,11.053,11.053,0,0
2010-04-27,10.978,11.036,10.77,10.77,3433815,0
2010-04-28,10.833,10.931,10.755,10.893,3032611,0
2010-04-29,10.96,11.006,10.901,10.931,4445706,0
2010-04-30,10.969,11.127,10.909,10.909,5661825,0
2010-05-03,10.969,11.112,10.951,11.068,3840514,0
2010-05-04,10.985,11.09,10.863,10.893,5992889,0
2010-05-05,10.939,11.127,10.847,10.923,8673831,0
2010-05-06,10.824,10.931,10.543,10.543,12300961,0
2010-05-07,10.535,10.667,10.164,10.443,9327817,0
2010-05-10,10.77,10.96,10.591,10.74,7464624,0
2010-05-11,10.632,10.923,10.626,10.77,7336332,0
2010-05-12,10.695,10.944,10.557,10.855,8630876,0
2010-05-13,10.847,11.022,10.77,10.824,5022322,0
2010-05-14,10.779,10.869,10.64,10.748,6510306,0
2010-05-17,10.748,10.815,10.549,10.77,4208321,0
2010-05-18,10.824,10.901,10.591,10.619,7471538,0
2010-05-19,10.535,10.61,10.345,10.452,8107322,0
2010-05-20,10.27,10.345,10.057,10.08,9663203,0
2010-05-21,9.981,10.148,9.834,10.125,6750694,0
2010-05-24,10.103,10.209,10.01,10.027,3496484,0
2010-05-25,9.823,9.919,9.684,9.919,9138799,0
2010-05-26,9.997,10.148,9.904,9.989,7426661,0
2010-05-27,10.11,10.286,10.088,10.27,3841585,0
2010-05-28,10.294,10.491,10.286,10.345,6934787,0
2010-06-01,10.286,10.352,10.073,10.088,3963256,0
2010-06-02,10.148,10.315,10.095,10.315,4163072,0
2010-06-03,10.308,10.452,10.308,10.42,3358368,0
2010-06-04,10.239,10.322,9.981,10.027,6864342,0
2010-06-07,10.057,10.248,10.027,10.095,8317541,0
2010-06-08,10.065,10.142,10.019,10.125,9746539,0
2010-06-09,10.034,10.057,9.777,9.798,12493432,0
2010-06-10,10.004,10.11,9.89,9.997,42434899,0
2010-06-11,9.966,10.08,9.912,10.08,6133561,0
2010-06-14,10.142,10.27,10.08,10.133,5768652,0
2010-06-15,10.209,10.345,10.187,10.331,4685384,0
2010-06-16,10.255,10.528,10.203,10.468,5385745,0
2010-06-17,10.475,10.598,10.414,10.598,3851321,0
2010-06-18,10.604,10.658,10.543,10.64,5678467,0
2010-06-21,10.71,10.748,10.557,10.626,3757376,0
2010-06-22,10.619,10.667,10.345,10.359,5510622,0
2010-06-23,10.392,10.443,10.203,10.27,3470449,0
2010-06-24,10.255,10.414,10.231,10.286,4488476,0
2010-06-25,10.315,10.368,10.178,10.27,10212076,0
2010-06-28,10.322,10.482,10.255,10.42,3603073,0
2010-06-29,10.345,10.377,10.049,10.11,6255391,0
2010-06-30,10.071,10.209,9.956,9.993,6773079,0
2010-07-01,9.959,10.027,9.843,9.919,6857321,0
2010-07-02,9.959,9.973,9.843,9.898,4391752,0
2010-07-06,10.027,10.148,9.936,10.057,11952758,0
2010-07-07,10.065,10.414,10.065,10.414,5672696,0
2010-07-08,10.435,10.61,10.377,10.61,7573081,0
2010-07-09,10.591,10.687,10.535,10.674,3087638,0
2010-07-12,10.619,10.695,10.566,10.687,3135131,0
2010-07-13,10.71,10.877,10.71,10.779,4794525,0
2010-07-14,10.764,10.838,10.619,10.77,5830418,0
2010-07-15,10.787,10.885,10.687,10.863,3864103,0
2010-07-16,10.779,10.833,10.557,10.583,3916439,0
2010-07-19,10.64,10.71,10.543,10.674,4578329,0
2010-07-20,10.566,10.779,10.535,10.764,3229385,0
2010-07-21,10.779,10.81,10.5,10.566,3176514,0
2010-07-22,10.632,10.833,10.583,10.779,2939757,0
2010-07-23,10.755,10.847,10.679,10.824,3001265,0
2010-07-26,10.833,10.939,10.824,10.939,3522177,0
2010-07-27,10.944,11.097,10.893,11.09,5226017,0
2010-07-28,11.061,11.075,10.978,11.045,3369375,0
2010-07-29,11.106,11.121,10.795,10.885,4350106,0
2010-07-30,10.815,10.885,10.726,10.81,4198934,0
2010-08-02,10.944,11.083,10.909,11.036,3482721,0
2010-08-03,11.013,11.106,10.944,10.985,4032011,0
2010-08-04,11.013,11.204,10.877,11.188,6551842,0
2010-08-05,11.166,11.251,11.09,11.251,3725244,0
2010-08-06,11.174,11.272,11.022,11.272,4226310,0
2010-08-09,11.311,11.394,11.266,11.365,4500026,0
2010-08-10,11.295,11.455,11.143,11.44,5327517,0
2010-08-11,11.311,11.311,11.159,11.196,4516747,0
2010-08-12,10.901,11.075,10.779,10.999,4224829,0
2010-08-13,10.969,11.143,10.969,11.013,4325683,0
2010-08-16,10.931,11.083,10.855,11.013,3402906,0
2010-08-17,11.09,11.319,11.053,11.227,4490402,0
2010-08-18,11.218,11.258,10.999,11.183,5101733,0
2010-08-19,11.143,11.143,10.909,11.006,4258160,0
2010-08-20,10.909,11.075,10.893,11.053,3126855,0
2010-08-23,11.112,11.196,11.028,11.053,9550638,0
2010-08-24,10.969,11.235,10.939,11.143,4953276,0
2010-08-25,11.09,11.251,11.083,11.218,5765816,0
2010-08-26,11.266,11.272,11.068,11.106,3631040,0
2010-08-27,11.196,11.371,11.045,11.365,5112753,0
2010-08-30,11.34,11.365,11.136,11.143,4312174,0
2010-08-31,11.128,11.321,11.045,11.238,6115802,0
2010-09-01,11.34,11.531,11.279,11.485,5495926,0
2010-09-02,11.507,11.507,11.334,11.44,4390239,0
2010-09-03,11.477,11.59,11.447,11.59,3392760,0
2010-09-07,11.59,11.667,11.493,11.598,5273200,0
2010-09-08,11.645,11.653,11.41,11.44,5096713,0
2010-09-09,11.562,11.638,11.514,11.556,2537177,0
2010-09-10,11.622,11.66,11.477,11.547,6647585,0
2010-09-13,11.645,11.653,11.507,11.59,4488227,0
2010-09-14,11.598,11.674,11.493,11.583,6074521,0
2010-09-15,11.569,11.598,11.44,11.485,5429401,0
2010-09-16,11.447,11.531,11.378,11.386,5544717,0
2010-09-17,11.447,11.485,11.325,11.416,6727942,0
2010-09-20,11.507,11.69,11.431,11.682,5399973,0
2010-09-21,11.699,11.812,11.638,11.667,7960457,0
2010-09-22,11.653,11.82,11.653,11.705,5117723,0
2010-09-23,11.63,11.751,11.577,11.577,5513049,0
2010-09-24,11.705,11.948,11.705,11.888,6046237,0
2010-09-27,11.918,12.008,11.829,11.939,5530172,0
2010-09-28,12.003,12.04,11.841,12.031,6056473,0
2010-09-29,12.008,12.031,11.88,11.971,2743147,0
2010-09-30,12.04,12.137,11.925,11.939,7187676,0
2010-10-01,12.047,12.16,11.948,12.078,4891280,0
2010-10-04,12.086,12.131,11.918,11.989,4289948,0
2010-10-05,12.063,12.193,12.031,12.177,3432391,0
2010-10-06,12.169,12.193,11.996,12.07,4111646,0
2010-10-07,12.131,12.202,12.047,12.152,2904520,0
2010-10-08,12.177,12.253,12.137,12.22,3551189,0
2010-10-11,12.261,12.329,12.193,12.275,4356404,0
2010-10-12,12.29,12.29,12.152,12.214,3576431,0
2010-10-13,12.275,12.29,12.124,12.146,5994916,0
2010-10-14,12.146,12.236,12.063,12.124,3880608,0
2010-10-15,12.236,12.253,12.152,12.253,3626239,0
2010-10-18,12.275,12.349,12.236,12.269,8374681,0
2010-10-19,12.152,12.337,12.152,12.269,6830523,0
2010-10-20,12.269,12.503,12.261,12.448,8071484,0
2010-10-21,12.495,12.578,12.365,12.448,4248183,0
2010-10-22,12.457,12.556,12.329,12.472,7299921,0
2010-10-25,12.563,12.603,12.42,12.457,2600214,0
2010-10-26,12.434,12.578,12.42,12.472,5090075,0
2010-10-27,12.39,12.479,12.305,12.472,3862446,0
2010-10-28,12.527,12.571,12.365,12.448,5497451,0
2010-10-29,12.463,12.627,12.386,12.578,5173767,0
2010-11-01,12.654,12.715,12.457,12.571,3334327,0
2010-11-02,12.71,12.822,12.701,12.737,5247050,0
2010-11-03,12.77,12.777,12.603,12.701,5087967,0
2010-11-04,12.838,12.915,12.77,12.853,7443748,0
2010-11-05,12.806,12.853,12.571,12.67,9324145,0
2010-11-08,12.632,12.638,12.457,12.571,6638734,0
2010-11-09,12.578,12.678,12.54,12.609,5369250,0
2010-11-10,12.578,12.603,12.503,12.596,4372449,0
2010-11-11,12.527,12.626,12.519,12.603,5468905,0
2010-11-12,12.466,12.466,12.206,12.236,8588966,0
2010-11-15,12.305,12.373,12.283,12.32,3600404,0
2010-11-16,12.275,12.313,11.963,12.063,6022771,0
2010-11-17,12.108,12.116,11.896,11.918,6840489,0
2010-11-18,12.031,12.07,11.98,12.04,3056443,0
2010-11-22,12.016,12.086,11.939,12.055,3401305,0
2010-11-23,11.98,12.023,11.88,11.971,3691472,0
2010-11-24,12.055,12.116,12.016,12.094,2575120,0
2010-11-26,12.086,12.094,11.948,11.996,1956337,0
2010-11-29,11.912,11.918,11.728,11.849,3994717,0
2010-11-30,11.773,11.882,11.758,11.874,4897530,0
2010-12-01,11.888,12.023,11.888,11.971,4033291,0
2010-12-02,11.948,12.055,11.88,12.031,3051045,0
2010-12-03,12.016,12.094,11.904,12.078,8672651,0
2010-12-06,12.055,12.055,11.896,11.896,5724521,0
2010-12-07,12.047,12.063,11.865,11.88,4764663,0
2010-12-08,11.88,11.963,11.797,11.872,3280406,0
2010-12-09,11.912,11.98,11.835,11.963,3687069,0
2010-12-10,12.023,12.146,11.957,12.031,6301687,0
2010-12-13,12.131,12.184,12.078,12.1,3496140,0
2010-12-14,12.146,12.283,12.131,12.228,3588837,0
2010-12-15,12.202,12.206,12.008,12.047,3470424,0
2010-12-16,12.086,12.1,11.957,12.078,3666468,0
2010-12-17,12.04,12.086,11.957,12.055,4881764,0
2010-12-20,12.152,12.193,12.031,12.086,4128936,0
2010-12-21,12.108,12.193,12.055,12.063,3160382,0
2010-12-22,12.086,12.137,12.055,12.063,3256511,0
2010-12-23,12.063,12.108,12.008,12.078,2143533,0
2010-12-27,12.04,12.116,11.925,12.078,1834805,0
2010-12-28,12.116,12.116,12.008,12.04,2885339,0
2010-12-29,12.034,12.095,12.026,12.026,1565984,0
2010-12-30,12.034,12.066,11.934,11.973,2235271,0
2010-12-31,11.969,11.994,11.929,11.937,1864904,0
2011-01-03,12.008,12.023,11.939,12.003,4011786,0
2011-01-04,11.996,12.086,11.912,12.023,3753734,0
2011-01-05,12.008,12.04,11.939,11.98,3217985,0
2011-01-06,11.957,11.98,11.829,11.857,4745849,0
2011-01-07,11.904,11.957,11.79,11.912,7638068,0
2011-01-10,11.841,11.957,11.758,11.957,4225506,0
2011-01-11,11.971,11.98,11.865,11.872,4890425,0
2011-01-12,11.948,12.016,11.896,11.98,3944496,0
2011-01-13,11.989,12.023,11.932,11.98,2843989,0
2011-01-14,11.98,12.003,11.872,11.925,3164966,0
2011-01-18,11.925,11.996,11.888,11.957,3802288,0
2011-01-19,11.98,12.031,11.925,12.016,3795004,0
2011-01-20,12.016,12.313,12.016,12.108,6559435,0
2011-01-21,12.184,12.202,12.07,12.078,7453632,0
2011-01-24,12.078,12.228,12.031,12.22,9703724,0
2011-01-25,12.169,12.269,12.16,12.269,4144773,0
2011-01-26,12.245,12.275,12.193,12.236,2342088,0
2011-01-27,12.253,12.305,12.202,12.269,3572404,0
2011-01-28,12.275,12.283,12.094,12.177,5147918,0
2011-01-31,12.219,12.352,12.15,12.268,6169231,0
2011-02-01,12.329,12.358,12.283,12.344,4186486,0
2011-02-02,12.305,12.349,12.206,12.206,3206431,0
2011-02-03,12.214,12.298,12.16,12.275,10728848,0
2011-02-04,12.298,12.305,12.152,12.261,9156513,0
2011-02-07,12.305,12.42,12.269,12.414,13721597,0
2011-02-08,12.39,12.414,12.32,12.337,3016464,0
2011-02-09,12.283,12.298,12.16,12.228,3877562,0
2011-02-10,12.22,12.313,12.169,12.253,3014274,0
2011-02-11,12.184,12.373,12.177,12.298,3762100,0
2011-02-14,12.184,12.184,12.016,12.063,4273467,0
2011-02-15,12.023,12.16,12.003,12.124,4359702,0
2011-02-16,12.152,12.193,12.047,12.094,2834015,0
2011-02-17,12.047,12.108,12.023,12.086,2675299,0
2011-02-18,12.086,12.086,12.003,12.078,3725228,0
2011-02-22,11.98,12.078,11.939,11.989,2744779,0
2011-02-23,11.971,12.016,11.804,11.804,5454388,0
2011-02-24,11.797,11.888,11.699,11.751,6390997,0
2011-02-25,11.812,11.918,11.751,11.912,4450498,0
2011-02-28,11.926,12.134,11.85,12.05,5324435,0
2011-03-01,12.031,12.228,11.872,11.88,7732957,0
2011-03-02,11.667,11.989,11.66,11.971,7501928,0
2011-03-03,12.016,12.131,11.98,12.094,6061654,0
2011-03-04,12.078,12.116,11.925,12.063,4604528,0
2011-03-07,12.086,12.22,12.003,12.016,4351533,0
2011-03-08,12.023,12.253,12.008,12.228,3861210,0
2011-03-09,12.184,12.344,12.184,12.337,3885415,0
2011-03-10,12.269,12.298,12.108,12.169,6483305,0
2011-03-11,12.206,12.269,12.146,12.228,3771532,0
2011-03-14,12.146,12.16,11.904,11.963,12295278,0
2011-03-15,11.699,11.939,11.699,11.835,8819348,0
2011-03-16,11.79,11.835,11.577,11.638,7387679,0
2011-03-17,11.798,11.798,11.46,11.544,13486760,0
2011-03-18,11.606,12.71,11.531,12.663,37260352,0
2011-03-21,12.929,13.012,12.806,12.966,10515466,0
2011-03-22,13.004,13.07,12.814,12.83,8154786,0
2011-03-23,12.838,12.929,12.754,12.882,6713663,0
2011-03-24,12.929,13.065,12.853,13.042,5167518,0
2011-03-25,13.034,13.194,12.975,13.012,5073899,0
2011-03-28,13.088,13.255,13.02,13.042,4415689,0
2011-03-29,13.059,13.156,12.975,13.133,3286958,0
2011-03-30,13.188,13.492,13.164,13.429,5073449,0
2011-03-31,13.412,13.483,13.34,13.34,3925546,0
2011-04-01,13.461,13.582,13.422,13.484,2923415,0
2011-04-04,13.71,13.71,13.512,13.603,4344930,0
2011-04-05,13.53,13.606,13.395,13.431,3989670,0
2011-04-06,13.499,13.544,13.415,13.452,3182920,0
2011-04-07,13.462,13.462,13.277,13.285,5228658,0
2011-04-08,13.369,13.444,13.194,13.292,3904978,0
2011-04-11,13.292,13.292,13.07,13.156,4990683,0
2011-04-12,13.119,13.119,12.987,13.086,5108079,0
2011-04-13,13.139,13.31,13.12,13.156,5633561,0
2011-04-14,13.042,13.468,13.042,13.401,6643249,0
2011-04-15,13.492,13.619,13.369,13.582,6394418,0
2011-04-18,13.468,13.544,13.301,13.535,5463684,0
2011-04-19,13.551,13.598,13.476,13.527,5689093,0
2011-04-20,13.642,13.795,13.582,13.757,5254055,0
2011-04-21,13.795,13.887,13.733,13.887,4785281,0
2011-04-25,13.887,13.901,13.78,13.87,3360847,0
2011-04-26,13.862,13.9,13.785,13.877,5938517,0
2011-04-27,13.87,13.977,13.839,13.931,5736413,0
2011-04-28,13.937,14.046,13.833,14.022,6041308,0
2011-04-29,14.054,14.147,13.96,14.132,2816322,0
2011-05-02,14.189,14.258,14.067,14.122,4554476,0
2011-05-03,14.084,14.236,14.029,14.168,4389853,0
2011-05-04,14.131,14.217,13.945,14.046,5136969,0
2011-05-05,14.084,14.308,13.945,14.131,7701957,0
2011-05-06,14.245,14.292,14.159,14.222,6541069,0
2011-05-09,14.199,14.377,14.176,14.36,4189148,0
2011-05-10,14.352,14.698,14.344,14.629,5098896,0
2011-05-11,14.606,14.614,14.284,14.516,5449363,0
2011-05-12,14.537,14.543,14.414,14.508,6243063,0
2011-05-13,14.508,14.551,14.276,14.377,5843934,0
2011-05-16,14.352,14.399,14.261,14.344,5097098,0
2011-05-17,14.316,14.462,14.268,14.3,4218544,0
2011-05-18,14.352,14.575,14.292,14.568,6078851,0
2011-05-19,14.599,14.636,14.483,14.582,3378555,0
2011-05-20,14.575,14.653,14.444,14.551,3710287,0
2011-05-23,14.384,14.508,14.33,14.377,3842261,0
2011-05-24,14.423,14.516,14.352,14.393,6102729,0
2011-05-25,14.352,14.645,14.316,14.559,7083958,0
2011-05-26,14.537,14.636,14.43,14.599,3855796,0
2011-05-27,14.66,14.881,14.543,14.645,6560199,0
2011-05-31,14.758,14.865,14.713,14.836,6560832,0
2011-06-01,15.014,15.021,14.736,14.767,7309922,0
2011-06-02,14.767,14.906,14.667,14.854,9590802,0
2011-06-03,14.714,14.83,14.645,14.653,9280777,0
2011-06-06,14.614,14.714,14.53,14.653,6662211,0
2011-06-07,14.722,14.744,14.629,14.653,7130874,0
2011-06-08,14.653,14.683,14.499,14.508,11357678,0
2011-06-09,14.53,14.551,14.393,14.444,6625619,0
2011-06-10,14.43,14.698,14.399,14.475,8420808,0
2011-06-13,14.508,14.508,14.284,14.368,5325481,0
2011-06-14,14.444,14.508,14.36,14.462,4472956,0
2011-06-15,14.406,14.469,14.153,14.192,6717980,0
2011-06-16,14.2,14.426,14.2,14.325,5374217,0
2011-06-17,14.406,14.523,14.344,14.384,5078783,0
2011-06-20,14.377,14.469,14.308,14.453,3392899,0
2011-06-21,14.508,14.667,14.462,14.582,4304117,0
2011-06-22,14.582,14.66,14.49,14.599,7208271,0
2011-06-23,14.469,14.499,14.176,14.399,6958673,0
2011-06-24,14.436,14.752,14.399,14.543,11110371,0
2011-06-27,14.706,14.752,14.606,14.674,4595510,0
2011-06-28,14.744,14.804,14.674,14.767,3627581,0
2011-06-29,14.797,14.881,14.783,14.845,6216998,0
2011-06-30,14.891,14.977,14.766,14.855,6425817,0
2011-07-01,14.923,15.202,14.86,15.189,3902258,0
2011-07-05,15.098,15.196,15.021,15.159,3955360,0
2011-07-06,15.114,15.206,15.029,15.206,4148540,0
2011-07-07,15.309,15.309,15.171,15.197,3391657,0
2011-07-08,15.061,15.163,14.992,15.163,2686893,0
2011-07-11,14.998,15.006,14.791,14.804,3703049,0
2011-07-12,14.743,15.092,14.735,14.931,5285416,0
2011-07-13,14.966,15.051,14.837,14.89,4040575,0
2011-07-14,14.897,15.051,14.791,14.822,4144005,0
2011-07-15,14.86,14.915,14.689,14.881,5640991,0
2011-07-18,14.804,14.897,14.714,14.89,4269369,0
2011-07-19,14.966,15.155,14.845,15.13,4235578,0
2011-07-20,15.202,15.49,15.168,15.443,6579457,0
2011-07-21,15.549,15.627,15.49,15.566,4421243,0
2011-07-22,15.61,15.61,15.371,15.548,3404020,0
2011-07-25,15.28,15.49,15.273,15.43,3940135,0
2011-07-26,15.455,15.455,15.348,15.385,3383670,0
2011-07-27,15.336,15.457,15.336,15.388,4823747,0
2011-07-28,15.435,15.442,15.163,15.192,5538506,0
2011-07-29,15.056,15.246,14.899,15.025,6056774,0
2011-08-01,15.182,15.182,14.89,15.014,6340844,0
2011-08-02,14.931,15.108,14.803,14.803,4432172,0
2011-08-03,14.89,14.915,14.543,14.83,5386236,0
2011-08-04,14.672,14.79,14.091,14.16,10670776,0
2011-08-05,14.387,14.478,13.891,14.23,12407557,0
2011-08-08,13.969,14.084,13.13,13.23,12307127,0
2011-08-09,13.424,14.091,13.144,14.084,11191657,0
2011-08-10,13.875,14.347,13.718,13.991,12250953,0
2011-08-11,13.991,14.86,13.969,14.681,7974399,0
2011-08-12,14.751,14.836,14.417,14.503,4294012,0
2011-08-15,14.665,15.155,14.634,15.155,4913241,0
2011-08-16,14.999,15.054,14.782,15.007,4225740,0
2011-08-17,15.092,15.309,15.037,15.077,3717937,0
2011-08-18,14.803,14.915,14.511,14.619,8089077,0
2011-08-19,14.478,14.79,14.439,14.527,5064221,0
2011-08-22,14.751,14.812,14.371,14.473,5092233,0
2011-08-23,14.687,14.923,14.433,14.897,12396748,0
2011-08-24,14.931,15.292,14.854,15.178,9519680,0
2011-08-25,15.277,15.277,14.751,14.923,6025719,0
2011-08-26,14.86,15.163,14.519,15.163,5765237,0
2011-08-29,15.356,15.442,15.171,15.378,7053349,0
2011-08-30,15.363,15.496,15.277,15.42,6616237,0
2011-08-31,15.505,15.62,15.418,15.518,5597367,0
2011-09-01,15.597,15.62,15.348,15.348,6862422,0
2011-09-02,15.039,15.221,15.039,15.087,4506032,0
2011-09-06,14.782,14.915,14.611,14.915,6429544,0
2011-09-07,15.077,15.206,14.959,15.206,5628895,0
2011-09-08,15.192,15.697,15.13,15.518,7189365,0
2011-09-09,15.326,15.348,14.944,15.138,6463126,0
2011-09-12,14.944,15.155,14.812,15.155,5391565,0
2011-09-13,15.138,15.393,14.938,15.378,4859024,0
2011-09-14,15.401,15.628,15.114,15.442,5704246,0
2011-09-15,15.548,15.574,15.283,15.42,6192092,0
2011-09-16,15.527,15.62,15.401,15.455,6017250,0
2011-09-19,15.215,15.54,15.171,15.488,3300888,0
2011-09-20,15.505,15.859,15.393,15.61,4306837,0
2011-09-21,15.565,15.61,14.999,15.015,5336789,0
2011-09-22,14.665,14.696,14.371,14.511,7862139,0
2011-09-23,14.448,14.79,14.395,14.713,5061438,0
2011-09-26,14.821,14.923,14.626,14.923,5129077,0
2011-09-27,15.178,15.249,14.845,14.915,5960076,0
2011-09-28,14.906,15.061,14.797,14.83,5462804,0
2011-09-29,15.101,15.814,15.029,15.479,13273311,0
2011-09-30,15.339,15.593,15.219,15.219,7212650,0
2011-10-03,15.197,15.448,14.865,14.873,6013537,0
2011-10-04,14.713,15.186,14.503,15.178,9247413,0
2011-10-05,15.175,15.307,14.899,15.281,4171973,0
2011-10-06,15.268,15.611,15.182,15.611,4677263,0
2011-10-07,15.704,15.704,15.317,15.455,4687749,0
2011-10-10,15.659,15.899,15.659,15.899,3894947,0
2011-10-11,15.798,15.806,15.488,15.548,7976443,0
2011-10-12,15.65,15.681,15.41,15.42,6983274,0
2011-10-13,15.378,15.591,15.342,15.565,3631588,0
2011-10-14,15.735,15.806,15.61,15.782,4325678,0
2011-10-17,15.767,15.976,15.697,15.907,4890306,0
2011-10-18,15.876,16.218,15.659,16.078,5952719,0
2011-10-19,16.1,16.38,15.96,16.028,6495783,0
2011-10-20,16.1,16.31,16.053,16.239,5108621,0
2011-10-21,16.428,16.543,16.279,16.466,4866027,0
2011-10-24,16.449,16.589,16.387,16.478,3753582,0
2011-10-25,16.458,16.543,16.199,16.217,5046627,0
2011-10-26,16.387,16.443,16.147,16.303,11194746,0
2011-10-27,16.521,16.589,16.387,16.478,10793612,0
2011-10-28,16.443,16.559,16.373,16.515,5175109,0
2011-10-31,16.441,16.462,16.154,16.162,6671106,0
2011-11-01,15.752,15.963,15.66,15.691,6126080,0
2011-11-02,15.907,16.651,15.263,15.574,15555477,0
2011-11-03,15.556,15.793,15.469,15.744,7947764,0
2011-11-04,15.636,15.832,15.565,15.752,5986418,0
2011-11-07,15.801,15.838,15.591,15.785,3613935,0
2011-11-08,15.785,15.816,15.54,15.642,6476076,0
2011-11-09,15.447,15.54,15.117,15.182,8119644,0
2011-11-10,15.339,15.4,14.995,15.167,8743848,0
2011-11-11,15.323,15.392,15.253,15.355,6458230,0
2011-11-14,15.289,15.323,14.925,15.081,8296458,0
2011-11-15,14.977,15.409,14.891,15.355,8279159,0
2011-11-16,15.253,15.346,15.071,15.096,4427470,0
2011-11-17,15.117,15.281,15.01,15.167,5225103,0
2011-11-18,15.246,15.281,15.117,15.167,3033300,0
2011-11-21,14.987,15.039,14.773,14.891,3395068,0
2011-11-22,14.908,14.968,14.743,14.803,3674336,0
2011-11-23,14.695,14.728,14.562,14.633,3614766,0
2011-11-25,14.571,14.704,14.562,14.562,1560239,0
2011-11-28,14.882,15.001,14.757,14.861,3598708,0
2011-11-29,14.938,15.117,14.932,15.056,3464763,0
2011-11-30,15.396,15.604,15.283,15.591,6656855,0
2011-12-01,15.526,15.628,15.487,15.512,3572615,0
2011-12-02,15.611,15.636,15.361,15.376,3511161,0
2011-12-05,15.582,15.636,15.418,15.505,3803206,0
2011-12-06,15.559,15.598,15.41,15.419,4274950,0
2011-12-07,15.355,15.591,15.298,15.512,4039883,0
2011-12-08,15.469,15.487,15.151,15.211,3773721,0
2011-12-09,15.298,15.565,15.237,15.533,5744911,0
2011-12-12,15.369,15.409,15.056,15.23,3447154,0
2011-12-13,15.316,15.369,14.977,15.039,5098366,0
2011-12-14,14.995,15.087,14.68,14.695,7390967,0
2011-12-15,14.79,15.018,14.72,14.961,4348091,0
2011-12-16,15.018,15.158,15.001,15.056,6218081,0
2011-12-19,15.142,15.189,14.916,14.961,2963357,0
2011-12-20,15.087,15.331,15.063,15.289,3203695,0
2011-12-21,15.307,15.478,15.221,15.478,3277163,0
2011-12-22,15.533,15.651,15.434,15.603,2922527,0
2011-12-23,15.651,15.846,15.597,15.838,1637621,0
2011-12-27,15.808,15.926,15.76,15.912,1647792,0
2011-12-28,15.956,16.025,15.76,15.801,2144514,0
2011-12-29,15.793,15.878,15.76,15.846,1965362,0
2011-12-30,15.904,15.912,15.724,15.736,2031986,0
2012-01-03,15.912,15.94,15.54,15.582,2423577,0
2012-01-04,15.518,15.731,15.454,15.505,3312914,0
2012-01-05,15.427,15.556,15.355,15.512,5094932,0
2012-01-06,15.487,15.54,15.275,15.307,4012924,0
2012-01-09,15.331,15.447,15.298,15.434,2402866,0
2012-01-10,15.548,15.582,15.289,15.316,3858760,0
2012-01-11,15.298,15.331,15.108,15.131,2281300,0
2012-01-12,15.201,15.236,14.973,15.006,4149405,0
2012-01-13,14.977,15.033,14.866,14.954,3625226,0
2012-01-17,15.123,15.18,14.895,14.982,7198708,0
2012-01-18,14.954,14.987,14.79,14.837,4410969,0
2012-01-19,14.813,14.83,14.422,14.436,7065604,0
2012-01-20,14.68,14.743,14.436,14.735,13361127,0
2012-01-23,14.757,14.822,14.671,14.68,5192724,0
2012-01-24,14.399,14.602,14.35,14.554,5037823,0
2012-01-25,14.5,14.695,14.375,14.664,6264052,0
2012-01-26,14.743,14.773,14.436,14.475,7107894,0
2012-01-27,14.475,14.475,14.207,14.277,7535566,0
2012-01-30,14.202,14.414,14.154,14.366,8905778,0
2012-01-31,14.404,14.542,14.269,14.47,6752752,0
2012-02-01,14.554,14.773,14.531,14.633,5837775,0
2012-02-02,14.617,14.687,14.516,14.554,3361183,0
2012-02-03,14.849,14.92,14.664,14.793,8259136,0
2012-02-06,14.76,14.799,14.618,14.705,3952212,0
2012-02-07,14.642,14.862,14.578,14.784,5925361,0
2012-02-08,14.784,14.825,14.73,14.799,7683101,0
2012-02-09,14.806,14.825,14.696,14.76,16101218,0
2012-02-10,14.687,14.825,14.664,14.816,16007861,0
2012-02-13,14.877,14.941,14.768,14.775,4791689,0
2012-02-14,14.73,14.832,14.664,14.752,5601469,0
2012-02-15,14.752,14.998,14.625,14.92,11259246,0
2012-02-16,14.903,15.054,14.849,14.929,13273583,0
2012-02-17,14.862,15.236,14.862,15.029,9505519,0
2012-02-21,15.078,15.149,14.957,15.006,5609390,0
2012-02-22,15.006,15.102,14.84,14.877,4137168,0
2012-02-23,14.877,14.957,14.84,14.912,2871548,0
2012-02-24,14.92,14.982,14.832,14.886,2870073,0
2012-02-27,14.849,14.886,14.687,14.744,5243632,0
2012-02-28,14.744,14.825,14.625,14.664,9123121,0
2012-02-29,14.884,15.583,14.718,15.438,24862613,0
2012-03-01,15.361,15.369,15.157,15.331,10060085,0
2012-03-02,15.28,15.498,15.245,15.462,5901663,0
2012-03-05,15.18,15.401,15.131,15.289,7893094,0
2012-03-06,15.149,15.267,15.093,15.174,4215364,0
2012-03-07,15.149,15.419,15.102,15.274,9703415,0
2012-03-08,15.331,15.428,15.21,15.377,9719045,0
2012-03-09,15.392,15.41,15.236,15.252,5070667,0
2012-03-12,15.298,15.392,15.149,15.339,4435102,0
2012-03-13,15.369,15.428,15.267,15.419,4293475,0
2012-03-14,15.392,15.392,15.123,15.157,6120745,0
2012-03-15,15.201,15.274,15.014,15.219,6603906,0
2012-03-16,15.188,15.26,15.078,15.102,4643819,0
2012-03-19,15.108,15.18,14.992,14.998,4124685,0
2012-03-20,14.982,15.195,14.949,15.165,4425561,0
2012-03-21,15.149,15.252,15.123,15.149,2535180,0
2012-03-22,15.108,15.347,15.085,15.28,7582392,0
2012-03-23,15.26,15.347,15.245,15.289,3813246,0
2012-03-26,15.361,15.48,15.306,15.435,3933746,0
2012-03-27,15.456,15.55,15.419,15.471,2937511,0
2012-03-28,15.462,15.471,15.078,15.18,6416579,0
2012-03-29,15.123,15.323,15.029,15.323,4032533,0
2012-03-30,15.401,15.633,15.355,15.615,6188457,0
2012-04-02,15.623,15.791,15.528,15.734,5522943,0
2012-04-03,15.791,15.806,15.521,15.695,4320131,0
2012-04-04,15.591,15.653,15.503,15.54,4545667,0
2012-04-05,15.54,15.591,15.381,15.467,3291452,0
2012-04-09,15.361,15.448,15.298,15.377,3353747,0
2012-04-10,15.316,15.355,15.044,15.093,4213729,0
2012-04-11,15.229,15.252,15.085,15.102,3826071,0
2012-04-12,15.093,15.252,14.973,15.252,3631699,0
2012-04-13,15.21,15.316,15.149,15.18,4470938,0
2012-04-16,15.21,15.323,15.123,15.298,5107056,0
2012-04-17,15.373,15.438,15.182,15.431,4201505,0
2012-04-18,15.361,15.385,15.245,15.298,3364940,0
2012-04-19,15.289,15.392,15.195,15.306,3748039,0
2012-04-20,15.339,15.542,15.339,15.462,2741454,0
2012-04-23,15.361,15.401,15.157,15.267,5548098,0
2012-04-24,15.306,15.462,15.267,15.462,4276051,0
2012-04-25,15.55,15.679,15.471,15.615,4062940,0
2012-04-26,15.576,15.773,15.521,15.719,4556923,0
2012-04-27,15.79,15.933,15.598,15.877,10256292,0
2012-04-30,15.844,16.025,15.766,16.004,4065958,0
2012-05-01,16.044,16.205,15.902,16.172,6234970,0
2012-05-02,16.107,16.122,15.791,15.877,7494784,0
2012-05-03,15.911,16.086,15.533,15.612,12670527,0
2012-05-04,15.734,15.956,15.653,15.877,7773597,0
2012-05-07,15.86,15.877,15.709,15.748,3885090,0
2012-05-08,15.644,15.757,15.598,15.748,6966938,0
2012-05-09,15.598,15.709,15.452,15.653,6892250,0
2012-05-10,15.773,16.086,15.709,16.036,8942777,0
2012-05-11,15.956,16.086,15.869,16.026,7366968,0
2012-05-14,15.973,16.157,15.918,16.061,5128205,0
2012-05-15,16.015,16.205,15.83,15.86,8486575,0
2012-05-16,15.911,16.164,15.885,16.015,9739761,0
2012-05-17,16.026,16.11,15.757,15.86,5643380,0
2012-05-18,15.86,15.948,15.644,15.693,4943494,0
2012-05-21,15.685,15.885,15.644,15.885,4190188,0
2012-05-22,15.902,16.11,15.813,15.982,4267873,0
2012-05-23,15.918,15.998,15.757,15.894,5210371,0
2012-05-24,15.956,16.11,15.853,16.023,2547936,0
2012-05-25,16.044,16.14,15.973,16.14,3484273,0
2012-05-29,16.197,16.197,16.026,16.191,3745135,0
2012-05-30,16.125,16.243,15.998,16.015,3497987,0
2012-05-31,16.044,16.31,15.963,16.181,5151297,0
2012-06-01,16.006,16.052,15.853,15.973,6760846,0
2012-06-04,16.023,16.023,15.718,15.822,8042787,0
2012-06-05,15.83,16.086,15.734,15.94,3590933,0
2012-06-06,15.998,16.117,15.877,16.117,4914809,0
2012-06-07,16.197,16.278,16.172,16.253,3524605,0
2012-06-08,16.253,16.34,16.181,16.316,2695192,0
2012-06-11,16.396,16.396,16.094,16.125,5848113,0
2012-06-12,16.14,16.243,16.052,16.237,2233584,0
2012-06-13,16.205,16.269,16.023,16.237,3743723,0
2012-06-14,16.26,16.366,16.221,16.325,2397574,0
2012-06-15,16.381,16.581,16.303,16.492,4832031,0
2012-06-18,16.421,16.598,16.421,16.564,2407595,0
2012-06-19,16.605,16.798,16.46,16.469,6293015,0
2012-06-20,16.492,16.621,16.269,16.46,5112699,0
2012-06-21,16.325,16.492,16.11,16.14,5457782,0
2012-06-22,16.237,16.348,16.157,16.269,3975672,0
2012-06-25,16.164,16.237,16.061,16.221,3180571,0
2012-06-26,16.269,16.303,16.172,16.23,1973664,0
2012-06-27,16.316,16.445,16.278,16.412,2971995,0
2012-06-28,16.357,16.51,16.253,16.492,2102864,0
2012-06-29,16.685,16.798,16.439,16.533,4598234,0
2012-07-02,16.605,16.66,16.476,16.605,4110629,0
2012-07-03,16.564,16.59,16.452,16.518,1975998,0
2012-07-05,16.469,16.492,16.31,16.366,3171633,0
2012-07-06,16.278,16.469,16.23,16.452,2904728,0
2012-07-09,16.404,16.46,16.316,16.445,3199951,0
2012-07-10,16.476,16.59,16.303,16.374,2481045,0
2012-07-11,16.366,16.469,16.316,16.412,2587188,0
2012-07-12,16.333,16.572,16.303,16.502,2503546,0
2012-07-13,16.518,16.792,16.518,16.792,2813820,0
2012-07-16,16.782,16.798,16.51,16.556,3779919,0
2012-07-17,16.581,16.668,16.445,16.638,2391626,0
2012-07-18,16.598,16.756,16.581,16.756,2164010,0
2012-07-19,16.694,16.748,16.445,16.732,4123494,0
2012-07-20,16.725,16.942,16.654,16.918,5948835,0
2012-07-23,16.798,16.829,16.621,16.774,4327409,0
2012-07-24,16.725,16.756,16.381,16.439,6429442,0
2012-07-25,16.527,16.644,16.285,16.452,3795630,0
2012-07-26,16.581,16.756,16.581,16.709,3536793,0
2012-07-27,16.812,16.981,16.756,16.949,5932611,0
2012-07-30,16.878,16.981,16.792,16.949,3916779,0
2012-07-31,16.934,17.013,16.819,16.846,3080912,0
2012-08-01,16.863,17.148,16.694,16.719,4363606,0
2012-08-02,16.605,16.942,16.374,16.66,5979520,0
2012-08-03,16.899,17.11,16.819,16.926,3704925,0
2012-08-06,16.995,17.119,16.741,16.846,4846857,0
2012-08-07,16.926,17.038,16.819,16.829,4066634,0
2012-08-08,16.855,16.908,16.741,16.883,4433477,0
2012-08-09,16.846,16.878,16.774,16.803,3155245,0
2012-08-10,16.792,16.899,16.741,16.863,3007772,0
2012-08-13,16.855,16.892,16.605,16.621,3834340,0
2012-08-14,16.632,16.713,16.46,16.599,13610719,0
2012-08-15,16.607,16.679,16.542,16.565,4135771,0
2012-08-16,16.542,16.607,16.445,16.493,3342152,0
2012-08-17,16.439,16.52,16.332,16.348,3430581,0
2012-08-20,16.332,16.503,16.268,16.503,3471194,0
2012-08-21,16.484,16.679,16.396,16.503,4329436,0
2012-08-22,16.688,16.713,16.431,16.46,3514968,0
2012-08-23,16.452,16.476,16.301,16.348,3523142,0
2012-08-24,16.34,16.445,16.301,16.412,2692455,0
2012-08-27,16.388,16.565,16.388,16.527,2321227,0
2012-08-28,16.484,16.662,16.476,16.64,4700637,0
2012-08-29,16.614,16.679,16.557,16.624,2353142,0
2012-08-30,16.557,16.624,16.47,16.574,1948867,0
2012-08-31,16.614,16.679,16.421,16.47,3169792,0
2012-09-04,16.484,16.697,16.396,16.662,3700861,0
2012-09-05,16.662,16.76,16.557,16.67,4326172,0
2012-09-06,16.735,16.955,16.713,16.955,4434810,0
2012-09-07,16.947,16.962,16.85,16.924,3475197,0
2012-09-10,16.969,16.986,16.888,16.905,2068148,0
2012-09-11,16.88,16.947,16.843,16.88,1664294,0
2012-09-12,16.888,16.914,16.713,16.72,2539396,0
2012-09-13,16.704,17.043,16.679,17.043,3099587,0
2012-09-14,17.051,17.164,16.888,16.978,4269122,0
2012-09-17,16.978,16.992,16.752,16.799,3389624,0
2012-09-18,16.815,16.88,16.704,16.807,3497019,0
2012-09-19,16.807,16.833,16.64,16.735,3063635,0
2012-09-20,16.727,16.962,16.679,16.86,4657247,0
2012-09-21,16.88,17.083,16.799,17.058,4406485,0
2012-09-24,16.969,17.213,16.962,17.197,3637796,0
2012-09-25,17.197,17.317,17.174,17.302,4945286,0
2012-09-26,17.302,17.413,17.189,17.324,4813123,0
2012-09-27,17.36,17.397,17.164,17.203,4042943,0
2012-09-28,17.189,17.237,17.051,17.203,3140731,0
2012-10-01,17.229,17.27,17.075,17.083,3546535,0
2012-10-02,17.14,17.174,17.051,17.124,2430173,0
2012-10-03,17.155,17.397,17.14,17.382,3964293,0
2012-10-04,17.423,17.534,17.324,17.375,2116275,0
2012-10-05,17.432,17.511,17.221,17.292,3043936,0
2012-10-08,17.292,17.36,17.182,17.292,1743284,0
2012-10-09,17.261,17.317,17.189,17.252,2199884,0
2012-10-10,17.285,17.31,17.164,17.197,1919773,0
2012-10-11,17.261,17.279,17.083,17.109,2361234,0
2012-10-12,17.182,17.182,16.986,17.067,1369189,0
2012-10-15,17.1,17.31,17.058,17.285,2660202,0
2012-10-16,17.366,17.366,17.164,17.317,3979997,0
2012-10-17,17.375,17.57,17.324,17.57,3657775,0
2012-10-18,17.561,17.57,17.397,17.52,2362768,0
2012-10-19,17.52,17.544,17.279,17.292,2316975,0
2012-10-22,17.203,17.252,17.083,17.155,3431219,0
2012-10-23,17.029,17.067,16.86,16.992,3553801,0
2012-10-24,17.036,17.279,16.986,17.058,2953617,0
2012-10-25,17.131,17.27,17.058,17.27,1948775,0
2012-10-26,17.285,17.366,17.058,17.342,2894847,0
2012-10-31,17.432,17.534,17.333,17.503,2458166,0
2012-11-01,17.497,17.561,17.413,17.561,3596531,0
2012-11-02,17.57,17.616,17.391,17.397,2180395,0
2012-11-05,17.36,17.36,17.182,17.261,2270806,0
2012-11-06,17.279,17.471,17.213,17.351,2948286,0
2012-11-07,17.31,17.375,16.624,16.662,6606264,0
2012-11-08,16.599,16.85,16.445,16.47,5851114,0
2012-11-09,16.439,16.493,16.251,16.277,4392020,0
2012-11-12,16.277,16.357,16.163,16.283,2525941,0
2012-11-13,16.178,16.503,16.098,16.122,6028188,0
2012-11-14,16.116,16.361,15.846,15.906,4884811,0
2012-11-15,15.906,15.995,15.461,15.609,7880324,0
2012-11-16,15.651,15.987,15.641,15.978,6098957,0
2012-11-19,16.084,16.084,15.74,15.815,5127043,0
2012-11-20,15.823,15.897,15.651,15.799,4040089,0
2012-11-21,15.831,15.872,15.627,15.748,2740065,0
2012-11-23,15.765,15.781,15.609,15.717,1517929,0
2012-11-26,15.651,15.978,15.651,15.96,3900023,0
2012-11-27,15.96,16.149,15.897,16.012,5618389,0
2012-11-28,15.937,16.109,15.781,16.109,4016559,0
2012-11-29,16.296,16.296,16.033,16.125,2724464,0
2012-11-30,16.125,16.222,15.995,16.1,9295519,0
2012-12-03,16.1,16.231,15.96,16.125,3625851,0
2012-12-04,16.116,16.125,15.928,16.02,3300731,0
2012-12-05,16.059,16.443,16.025,16.254,5024588,0
2012-12-06,16.272,16.32,16.157,16.206,3452465,0
2012-12-07,16.222,16.262,16.059,16.191,3930783,0
2012-12-10,16.191,16.378,16.1,16.254,3442160,0
2012-12-11,16.272,16.418,16.182,16.222,3922660,0
2012-12-12,16.237,16.352,16.182,16.197,3399287,0
2012-12-13,16.182,16.288,16.149,16.182,3598494,0
2012-12-14,16.206,16.245,16.025,16.05,2340489,0
2012-12-17,16.084,16.305,16.025,16.191,2670232,0
2012-12-18,16.216,16.312,16.157,16.237,2608791,0
2012-12-19,16.231,16.262,16.059,16.092,3297567,0
2012-12-20,16.116,16.172,16.012,16.05,3285508,0
2012-12-21,16.02,16.02,15.799,15.879,5397458,0
2012-12-24,15.831,15.872,15.707,15.823,1272713,0
2012-12-26,15.846,15.888,15.6,15.609,2661741,0
2012-12-27,15.57,15.627,15.365,15.543,4928712,0
2012-12-28,15.461,15.66,15.406,15.507,3811373,0
2012-12-31,15.433,15.734,15.334,15.707,3133832,0
2013-01-02,15.96,16.012,15.823,16.012,3729393,0
2013-01-03,16.05,16.116,15.987,16.059,2439792,0
2013-01-04,16.05,16.197,16.02,16.172,2648447,0
2013-01-07,16.14,16.149,15.937,15.995,2428781,0
2013-01-08,15.944,15.995,15.781,15.888,4966312,0
2013-01-09,15.92,16.05,15.837,16.05,3061394,0
2013-01-10,16.076,16.164,16.02,16.149,3193871,0
2013-01-11,16.312,16.541,16.237,16.352,4497155,0
2013-01-14,16.337,16.378,16.157,16.222,3741843,0
2013-01-15,16.206,16.369,16.157,16.369,3597763,0
2013-01-16,16.296,16.369,16.14,16.254,4608811,0
2013-01-17,16.254,16.385,16.245,16.245,3299601,0
2013-01-18,16.305,16.345,16.245,16.337,3382293,0
2013-01-22,16.328,16.491,16.32,16.475,2820793,0
2013-01-23,16.418,16.467,16.337,16.451,2443517,0
2013-01-24,16.475,16.614,16.369,16.518,2710930,0
2013-01-25,16.527,16.598,16.401,16.59,2542842,0
2013-01-28,16.556,16.646,16.345,16.527,2302751,0
2013-01-29,16.518,16.752,16.467,16.752,3867071,0
2013-01-30,16.704,16.816,16.67,16.735,2630086,0
2013-01-31,16.72,16.752,16.631,16.678,2953298,0
2013-02-01,16.752,16.825,16.72,16.779,3402204,0
2013-02-04,16.735,16.8,16.713,16.752,2195578,0
2013-02-05,16.787,16.926,16.779,16.867,4119970,0
2013-02-06,16.852,16.981,16.688,16.958,5218200,0
2013-02-07,17.005,17.031,16.843,17.031,3693795,0
2013-02-08,17.014,17.061,16.933,17.061,2752394,0
2013-02-11,17.061,17.114,16.971,17.07,3835772,0
2013-02-12,17.055,17.186,16.996,17.178,4089248,0
2013-02-13,17.217,17.315,17.029,17.124,4185320,0
2013-02-14,17.092,17.191,16.801,16.838,7515736,0
2013-02-15,16.838,16.953,16.745,16.819,7341657,0
2013-02-19,16.838,17.142,16.838,16.901,6094412,0
2013-02-20,16.879,17.167,16.879,17.058,4612708,0
2013-02-21,16.953,17.124,16.929,17.036,3570641,0
2013-02-22,17.067,17.241,17.043,17.223,4039920,0
2013-02-25,17.29,17.446,16.911,16.911,4358768,0
2013-02-26,17.001,17.223,16.894,17.058,5624849,0
2013-02-27,17.102,17.745,17.102,17.498,11083096,0
2013-02-28,17.536,17.736,17.44,17.662,6028363,0
2013-03-01,17.662,17.767,17.528,17.745,3992279,0
2013-03-04,17.702,17.857,17.662,17.844,2455245,0
2013-03-05,17.893,18.089,17.866,18.016,4204931,0
2013-03-06,18.04,18.049,17.81,17.893,2702154,0
2013-03-07,17.883,17.949,17.801,17.827,2540712,0
2013-03-08,17.901,18.025,17.827,17.983,3499900,0
2013-03-11,17.964,18.065,17.932,18.006,1762911,0
2013-03-12,18.033,18.082,17.919,17.942,2181315,0
2013-03-13,17.983,18.033,17.919,18.025,2146745,0
2013-03-14,18.016,18.049,17.919,17.999,2927893,0
2013-03-15,19.646,19.787,18.815,19.292,29740815,0
2013-03-18,18.986,19.382,18.922,19.046,9481808,0
2013-03-19,19.125,19.18,18.824,18.93,3909701,0
2013-03-20,18.986,19.134,18.947,19.053,3410226,0
2013-03-21,18.955,19.343,18.914,19.317,6260804,0
2013-03-22,19.285,19.491,19.254,19.309,4223010,0
2013-03-25,19.367,19.491,19.121,19.292,3984022,0
2013-03-26,19.407,19.582,19.359,19.573,3606287,0
2013-03-27,19.45,19.615,19.416,19.509,2900625,0
2013-03-28,19.539,19.821,19.481,19.747,3840825,0
2013-04-01,19.69,19.771,19.533,19.615,2431376,0
2013-04-02,19.663,19.846,19.646,19.747,3508530,0
2013-04-03,19.764,19.812,19.5,19.555,3211942,0
2013-04-04,19.6,19.795,19.573,19.727,4172218,0
2013-04-05,19.481,19.72,19.382,19.673,3979917,0
2013-04-08,19.655,19.846,19.629,19.837,3588883,0
2013-04-09,19.902,19.944,19.712,19.727,4929165,0
2013-04-10,19.779,19.902,19.747,19.861,3575069,0
2013-04-11,19.928,19.993,19.87,19.967,2394981,0
2013-04-12,19.928,19.977,19.795,19.795,3314647,0
2013-04-15,19.779,19.812,19.375,19.375,4690990,0
2013-04-16,19.525,19.663,19.401,19.655,4350565,0
2013-04-17,19.546,19.646,19.3,19.426,4226451,0
2013-04-18,19.435,19.683,19.416,19.564,3320915,0
2013-04-19,19.646,19.91,19.573,19.895,2168843,0
2013-04-22,19.87,19.936,19.663,19.795,2104993,0
2013-04-23,19.87,19.944,19.705,19.936,2131567,0
2013-04-24,19.993,20.058,19.878,19.936,2324462,0
2013-04-25,20.058,20.142,19.96,20.043,2042415,0
2013-04-26,20.043,20.133,19.984,19.993,1838608,0
2013-04-29,20.076,20.356,19.993,20.208,2708721,0
2013-04-30,20.243,20.348,20.085,20.34,3524059,0
2013-05-01,20.34,20.381,20.002,20.058,3668049,0
2013-05-02,19.861,20.109,19.72,19.895,4493791,0
2013-05-03,19.795,20.265,19.747,20.058,6254240,0
2013-05-06,20.027,20.043,19.878,19.928,4269630,0
2013-05-07,19.984,20.127,19.936,20.092,4737926,0
2013-05-08,20.05,20.167,19.878,19.96,2426964,0
2013-05-09,19.756,20.027,19.737,19.853,4166550,0
2013-05-10,19.861,19.967,19.803,19.954,2593575,0
2013-05-13,19.861,19.936,19.779,19.846,3721912,0
2013-05-14,19.809,20.2,19.753,20.058,4778446,0
2013-05-15,20.036,20.389,20.001,20.292,3315647,0
2013-05-16,20.225,20.292,20.009,20.036,2864720,0
2013-05-17,20.085,20.259,20.019,20.2,3059058,0
2013-05-20,20.127,20.275,20.076,20.176,2480164,0
2013-05-21,20.191,20.383,20.109,20.259,2049093,0
2013-05-22,20.235,20.35,19.688,19.734,3152127,0
2013-05-23,19.595,19.9,19.494,19.834,3928853,0
2013-05-24,19.659,19.777,19.485,19.586,2412594,0
2013-05-28,19.642,19.843,19.376,19.476,2552976,0
2013-05-29,19.335,19.403,18.963,19.153,2836532,0
2013-05-30,19.237,19.618,19.171,19.286,2882451,0
2013-05-31,19.246,19.721,19.192,19.27,5075833,0
2013-06-03,19.277,19.467,19.096,19.286,3982732,0
2013-06-04,19.246,19.528,19.104,19.209,4932573,0
2013-06-05,19.144,19.311,18.878,18.993,6176931,0
2013-06-06,18.986,19.254,18.831,19.246,4758537,0
2013-06-07,19.294,19.457,19.134,19.446,2382971,0
2013-06-10,19.457,19.577,19.277,19.394,2930155,0
2013-06-11,19.277,19.335,19.125,19.218,4372670,0
2013-06-12,19.319,19.457,19.046,19.181,4392883,0
2013-06-13,19.144,19.688,19.078,19.633,3549521,0
2013-06-14,19.595,19.792,19.537,19.708,2650058,0
2013-06-17,19.827,19.868,19.476,19.568,3124845,0
2013-06-18,19.618,19.792,19.55,19.678,2589815,0
2013-06-19,19.678,19.724,19.193,19.193,2653856,0
2013-06-20,19.069,19.114,18.63,18.696,3485048,0
2013-06-21,18.831,19.053,18.471,18.921,3663359,0
2013-06-24,18.77,18.963,18.588,18.804,2571780,0
2013-06-25,18.963,19.254,18.854,19.181,3740871,0
2013-06-26,19.286,19.457,19.153,19.368,2667771,0
2013-06-27,19.438,19.642,19.376,19.528,2297058,0
2013-06-28,19.504,19.743,19.376,19.528,3774698,0
2013-07-01,19.768,19.768,19.286,19.345,3307451,0
2013-07-02,19.328,19.605,19.311,19.494,3671452,0
2013-07-03,19.368,19.504,19.311,19.419,945045,0
2013-07-05,19.452,19.467,19.188,19.403,1982027,0
2013-07-08,19.494,19.786,19.452,19.688,2132857,0
2013-07-09,19.777,19.843,19.669,19.834,2210588,0
2013-07-10,19.786,20.009,19.717,19.984,1906243,0
2013-07-11,20.2,20.244,19.96,20.209,1747226,0
2013-07-12,20.217,20.299,20.058,20.283,1141116,0
2013-07-15,20.225,20.543,20.217,20.481,3032330,0
2013-07-16,20.508,20.543,20.244,20.376,2050788,0
2013-07-17,20.467,20.534,20.209,20.334,1936405,0
2013-07-18,20.389,20.642,20.359,20.566,1465566,0
2013-07-19,20.566,20.642,20.244,20.481,2832810,0
2013-07-22,20.559,20.59,20.376,20.433,1552219,0
2013-07-23,20.461,20.642,20.389,20.6,1731232,0
2013-07-24,20.566,20.6,20.259,20.326,1792012,0
2013-07-25,20.244,20.69,20.244,20.543,3064083,0
2013-07-26,20.359,20.634,20.225,20.634,3564124,0
2013-07-29,20.581,20.65,20.489,20.508,1538862,0
2013-07-30,20.616,20.69,20.581,20.642,1928771,0
2013-07-31,20.574,20.774,20.433,20.634,6049549,0
2013-08-01,21.098,21.321,20.543,20.915,3541277,0
2013-08-02,20.923,21.015,20.708,20.874,2619233,0
2013-08-05,20.791,20.823,20.424,20.433,4988466,0
2013-08-06,20.461,20.716,20.367,20.467,3738365,0
2013-08-07,20.409,20.566,20.334,20.389,2804490,0
2013-08-08,20.244,20.574,20.225,20.283,11183960,0
2013-08-09,20.283,20.317,20.058,20.16,10970529,0
2013-08-12,20.067,20.151,19.966,20.043,10211912,0
2013-08-13,20.043,20.092,19.885,19.976,4572920,0
2013-08-14,19.923,20.042,19.683,19.748,2842515,0
2013-08-15,19.663,19.683,19.487,19.53,3278648,0
2013-08-16,19.513,19.561,19.346,19.44,4251827,0
2013-08-19,19.395,19.46,19.188,19.227,3445041,0
2013-08-20,19.227,19.646,19.18,19.544,4427568,0
2013-08-21,19.469,19.507,19.262,19.286,2914346,0
2013-08-22,19.302,19.404,19.201,19.294,1914780,0
2013-08-23,19.294,19.497,19.201,19.43,1966953,0
2013-08-26,19.412,19.453,19.246,19.278,2663981,0
2013-08-27,19.12,19.46,19.057,19.319,3785050,0
2013-08-28,19.294,19.553,19.218,19.453,3785927,0
2013-08-29,19.37,19.513,19.286,19.329,2379573,0
2013-08-30,19.319,19.404,19.133,19.227,2657653,0
2013-09-03,19.362,19.395,19.001,19.086,3410310,0
2013-09-04,19.086,19.246,18.858,19.227,3845907,0
2013-09-05,19.209,19.312,19.036,19.086,2759648,0
2013-09-06,19.17,19.312,19.076,19.125,3432070,0
2013-09-09,19.192,19.412,19.143,19.302,2359847,0
2013-09-10,19.37,19.43,19.262,19.377,2425157,0
2013-09-11,19.362,19.395,19.027,19.17,4070611,0
2013-09-12,19.188,19.278,19.018,19.18,2915252,0
2013-09-13,19.192,19.336,19.152,19.192,1893992,0
2013-09-16,19.404,19.453,19.152,19.18,3728704,0
2013-09-17,19.209,19.699,19.18,19.699,3971005,0
2013-09-18,19.691,20.462,19.663,20.383,8737812,0
2013-09-19,20.454,20.653,20.142,20.3,6110793,0
2013-09-20,20.3,20.425,20.025,20.057,6249928,0
2013-09-23,20.025,20.343,19.923,20.336,4513853,0
2013-09-24,20.292,20.327,20.133,20.151,3163232,0
2013-09-25,20.133,20.309,20.084,20.126,2440928,0
2013-09-26,20.117,20.318,20.091,20.199,3299264,0
2013-09-27,20.108,20.267,19.99,20.065,2752689,0
2013-09-30,19.965,20.167,19.891,20.1,3620803,0
2013-10-01,20.091,20.445,20.074,20.284,3444961,0
2013-10-02,20.225,20.63,20.151,20.469,4471126,0
2013-10-03,20.378,20.378,19.982,20.016,4062370,0
2013-10-04,20.008,20.276,19.982,20.235,3439856,0
2013-10-07,20.117,20.245,20.016,20.016,1628853,0
2013-10-08,19.999,20.184,19.915,19.999,3422658,0
2013-10-09,20.084,20.401,19.973,20.065,2681627,0
2013-10-10,20.142,20.425,19.982,20.41,1881254,0
2013-10-11,20.327,20.511,20.259,20.511,1730212,0
2013-10-14,20.425,20.484,20.108,20.469,2794453,0
2013-10-15,20.378,20.518,20.151,20.159,2490608,0
2013-10-16,20.276,20.445,20.191,20.418,3084015,0
2013-10-17,20.351,20.753,20.267,20.695,2180694,0
2013-10-18,20.771,20.82,20.602,20.63,3195750,0
2013-10-21,20.594,20.703,20.518,20.63,2194128,0
2013-10-22,20.686,20.913,20.594,20.721,4151752,0
2013-10-23,20.703,20.972,20.62,20.695,4191114,0
2013-10-24,20.771,20.82,20.484,20.646,2202565,0
2013-10-25,20.638,20.871,20.528,20.855,2897821,0
2013-10-28,20.913,20.994,20.713,20.829,3212323,0
2013-10-29,20.829,20.904,20.584,20.796,2452518,0
2013-10-30,20.864,20.972,20.492,20.528,3283806,0
2013-10-31,20.555,20.753,20.336,20.63,3632758,0
2013-11-01,20.662,20.73,20.454,20.469,4169900,0
2013-11-04,20.528,20.61,20.309,20.502,2700619,0
2013-11-05,20.518,20.546,20.327,20.343,3471727,0
2013-11-06,20.475,21.107,20.184,21.004,8284622,0
2013-11-07,21.069,21.215,20.703,20.737,4381433,0
2013-11-08,20.669,20.82,20.418,20.811,11621170,0
2013-11-11,20.787,21.069,20.763,20.964,3193113,0
2013-11-12,20.88,20.981,20.804,20.88,14647490,0
2013-11-13,20.768,21.132,20.672,21.123,3582361,0
2013-11-14,21.181,21.257,20.987,21.089,3125599,0
2013-11-15,21.069,21.2,20.963,21.2,8548346,0
2013-11-18,21.2,21.224,20.987,21.063,4920060,0
2013-11-19,21.003,21.079,20.801,20.868,2195644,0
2013-11-20,20.885,20.963,20.598,20.625,2780332,0
2013-11-21,20.69,20.862,20.589,20.75,3270677,0
2013-11-22,20.75,21.181,20.681,21.123,10144609,0
2013-11-25,21.165,21.165,20.97,21.03,4568151,0
2013-11-26,20.463,20.487,19.398,19.939,26971675,0
2013-11-27,19.905,19.939,19.755,19.829,10942462,0
2013-11-29,19.803,19.957,19.745,19.812,3621245,0
2013-12-02,19.593,19.803,19.423,19.557,7957224,0
2013-12-03,19.449,19.593,19.379,19.491,6214455,0
2013-12-04,19.279,19.526,19.193,19.526,3875738,0
2013-12-05,19.449,19.641,19.304,19.611,5782212,0
2013-12-06,19.669,19.871,19.456,19.755,7835825,0
2013-12-09,19.755,19.769,19.456,19.695,3734757,0
2013-12-10,19.632,19.871,19.585,19.651,5473705,0
2013-12-11,19.678,19.678,19.248,19.321,4524944,0
2013-12-12,19.314,19.481,19.287,19.321,2603922,0
2013-12-13,19.314,19.364,19.125,19.18,3711165,0
2013-12-16,19.314,19.456,19.133,19.271,3636661,0
2013-12-17,19.193,19.463,19.153,19.357,5807378,0
2013-12-18,19.321,19.473,18.991,19.443,4312401,0
2013-12-19,19.338,19.357,19.085,19.248,2989231,0
2013-12-20,19.262,19.879,19.262,19.659,7247859,0
2013-12-23,19.703,19.755,19.463,19.501,3193149,0
2013-12-24,19.517,19.632,19.414,19.575,880992,0
2013-12-26,19.585,19.659,19.449,19.509,1741699,0
2013-12-27,19.509,19.651,19.456,19.548,1699251,0
2013-12-30,19.566,19.641,19.509,19.54,2553455,0
2013-12-31,19.548,19.641,19.473,19.603,2301265,0
2014-01-02,19.593,19.695,19.287,19.296,3524686,0
2014-01-03,19.331,19.449,19.193,19.287,3770024,0
2014-01-06,19.398,19.398,19.188,19.314,3190470,0
2014-01-07,19.348,19.617,19.287,19.517,3264350,0
2014-01-08,19.463,19.534,19.248,19.314,2982155,0
2014-01-09,19.321,19.54,19.202,19.534,4321695,0
2014-01-10,19.641,20.024,19.632,19.769,6053600,0
2014-01-13,19.695,19.755,19.449,19.481,6227137,0
2014-01-14,19.517,19.688,19.449,19.641,4217237,0
2014-01-15,19.624,19.846,19.526,19.838,7776525,0
2014-01-16,19.829,19.972,19.669,19.922,5969830,0
2014-01-17,19.939,19.957,19.794,19.803,3391884,0
2014-01-21,19.871,20.074,19.846,20.048,3017948,0
2014-01-22,20.033,20.184,20.024,20.117,2019896,0
2014-01-23,20.048,20.09,19.794,19.93,2984614,0
2014-01-24,19.803,19.989,19.575,19.575,3314940,0
2014-01-27,19.593,19.703,19.526,19.603,3027399,0
2014-01-28,19.603,19.762,19.566,19.735,2616848,0
2014-01-29,19.617,19.762,19.463,19.575,3286958,0
2014-01-30,19.669,19.972,19.659,19.913,3287734,0
2014-01-31,19.735,20.099,19.725,19.786,8466219,0
2014-02-03,19.846,19.989,19.414,19.491,4855957,0
2014-02-04,19.575,19.603,19.338,19.501,4338593,0
2014-02-05,19.398,19.526,19.125,19.481,6040372,0
2014-02-06,19.481,19.624,19.405,19.603,5156405,0
2014-02-07,19.659,19.846,19.603,19.725,3750293,0
2014-02-10,19.695,19.812,19.534,19.786,3618077,0
2014-02-11,19.803,19.93,19.703,19.922,4377456,0
2014-02-12,19.886,20.09,19.886,19.902,3911258,0
2014-02-13,19.834,20.09,19.775,20.073,4204344,0
2014-02-14,20.023,20.554,19.97,20.545,6171955,0
2014-02-18,20.5,20.63,20.261,20.576,6924173,0
2014-02-19,20.49,20.901,20.442,20.621,6935577,0
2014-02-20,20.654,20.963,20.554,20.74,4547560,0
2014-02-21,20.724,20.956,20.639,20.91,4389624,0
2014-02-24,20.97,21.098,20.815,20.825,3721198,0
2014-02-25,20.809,20.91,20.49,20.664,6760228,0
2014-02-26,20.74,20.815,20.099,20.117,12555313,0
2014-02-27,20.09,20.313,20.032,20.126,8780912,0
2014-02-28,20.16,20.269,20.117,20.201,3003749,0
2014-03-03,20.099,20.151,19.902,20.055,4837192,0
2014-03-04,20.211,20.303,20.073,20.168,2417415,0
2014-03-05,20.168,20.168,19.852,19.929,3675165,0
2014-03-06,19.98,20.064,19.826,19.859,3889664,0
2014-03-07,19.843,19.843,19.654,19.808,2481251,0
2014-03-10,19.826,19.852,19.654,19.721,4021892,0
2014-03-11,19.784,19.987,19.597,19.91,6681656,0
2014-03-12,19.877,20.04,19.818,20.005,9672877,0
2014-03-13,20.073,20.602,20.04,20.452,11991284,0
2014-03-14,20.423,20.517,20.303,20.414,5383916,0
2014-03-17,20.452,20.724,20.414,20.715,5505435,0
2014-03-18,20.724,20.731,20.517,20.545,3571708,0
2014-03-19,20.56,20.584,20.279,20.388,7428919,0
2014-03-20,20.303,20.33,20.133,20.247,2624175,0
2014-03-21,20.313,20.527,20.16,20.261,7390794,0
2014-03-24,20.313,20.388,20.005,20.108,6509999,0
2014-03-25,20.151,20.192,19.877,19.98,6651611,0
2014-03-26,20.023,20.184,19.886,19.886,6352543,0
2014-03-27,19.98,20.048,19.784,19.98,7487769,0
2014-03-28,20.09,20.177,20.005,20.108,3207676,0
2014-03-31,20.177,20.347,20.09,20.237,4205155,0
2014-04-01,20.261,20.621,20.192,20.347,6330997,0
2014-04-02,20.313,20.554,20.083,20.474,5674855,0
2014-04-03,20.545,20.584,20.217,20.388,7702598,0
2014-04-04,20.461,20.639,20.313,20.33,4525475,0
2014-04-07,20.33,20.407,19.962,19.98,5738095,0
2014-04-08,20.064,20.247,19.808,20.237,6720726,0
2014-04-09,20.237,20.423,20.099,20.381,4497873,0
2014-04-10,20.414,20.688,20.355,20.467,4834700,0
2014-04-11,20.432,20.791,20.364,20.5,8294136,0
2014-04-14,20.568,20.647,20.374,20.545,6805660,0
2014-04-15,20.594,20.901,20.56,20.893,5631307,0
2014-04-16,20.97,21.125,20.799,21.098,6509878,0
2014-04-17,21.041,21.193,20.893,21.023,4642850,0
2014-04-21,21.041,21.064,20.799,20.843,4166808,0
2014-04-22,20.901,21.056,20.757,20.97,6351627,0
2014-04-23,21.023,21.218,20.987,21.031,3478933,0
2014-04-24,21.049,21.166,20.867,20.98,4385005,0
2014-04-25,20.987,21.269,20.91,21.236,5265872,0
2014-04-28,21.26,21.319,21.013,21.202,6150128,0
2014-04-29,21.21,21.305,20.987,21.003,5129177,0
2014-04-30,21.031,21.236,21.013,21.15,5950577,0
2014-05-01,21.551,21.827,20.987,21.133,5537770,0
2014-05-02,21.056,21.09,20.697,20.747,5304721,0
2014-05-05,20.731,20.946,20.706,20.901,3682990,0
2014-05-06,20.91,20.91,20.706,20.715,3211778,0
2014-05-07,20.757,20.963,20.731,20.936,3917244,0
2014-05-08,20.98,21.049,20.74,20.809,3590874,0
2014-05-09,20.791,20.851,20.442,20.461,4363448,0
2014-05-12,20.461,20.554,20.269,20.269,4401786,0
2014-05-13,20.295,20.381,20.117,20.217,6214905,0
2014-05-14,20.235,20.596,20.198,20.452,4524402,0
2014-05-15,20.452,20.555,20.32,20.32,3436578,0
2014-05-16,20.346,20.604,20.235,20.604,5939782,0
2014-05-19,20.555,20.562,20.25,20.284,3810244,0
2014-05-20,20.284,20.432,20.182,20.397,4200258,0
2014-05-21,20.423,20.475,20.294,20.432,4049445,0
2014-05-22,20.432,20.803,20.373,20.734,4476966,0
2014-05-23,20.709,20.751,20.569,20.596,2971276,0
2014-05-27,20.709,20.811,20.586,20.672,3347562,0
2014-05-28,20.7,20.769,20.641,20.717,3088166,0
2014-05-29,20.717,20.778,20.586,20.761,2112512,0
2014-05-30,20.717,20.847,20.666,20.811,4778997,0
2014-06-02,20.785,20.839,20.681,20.778,1981007,0
2014-06-03,20.734,20.803,20.657,20.726,6250093,0
2014-06-04,20.7,20.717,20.604,20.657,2443809,0
2014-06-05,20.65,20.795,20.578,20.795,3786926,0
2014-06-06,20.856,20.915,20.726,20.751,3976087,0
2014-06-09,20.717,20.778,20.604,20.65,2782663,0
2014-06-10,20.623,20.769,20.555,20.613,4119252,0
2014-06-11,20.562,20.65,20.363,20.546,3282149,0
2014-06-12,20.528,20.7,20.388,20.666,3604549,0
2014-06-13,20.666,20.743,20.528,20.717,2519317,0
2014-06-16,20.865,21.348,20.803,21.251,6521355,0
2014-06-17,21.183,21.235,20.856,21.123,5644927,0
2014-06-18,21.132,21.415,21.096,21.374,6511162,0
2014-06-19,21.398,21.564,21.348,21.546,6609720,0
2014-06-20,21.564,21.58,21.165,21.21,14267860,0
2014-06-23,21.235,21.381,21.192,21.235,3937803,0
2014-06-24,21.235,21.502,21.192,21.366,10531844,0
2014-06-25,21.319,21.648,21.319,21.624,4001445,0
2014-06-26,21.58,21.753,21.444,21.711,6163479,0
2014-06-27,21.711,21.927,21.64,21.881,3864951,0
2014-06-30,21.899,22.219,21.839,22.037,7893441,0
2014-07-01,22.071,22.107,21.899,21.899,5111325,0
2014-07-02,21.864,21.872,21.45,21.494,3456100,0
2014-07-03,21.502,21.58,21.278,21.374,2238647,0
2014-07-07,21.366,21.511,21.328,21.381,2857827,0
2014-07-08,21.348,21.596,21.348,21.424,3450298,0
2014-07-09,21.486,21.587,21.374,21.486,2378069,0
2014-07-10,21.444,21.624,21.374,21.624,2375555,0
2014-07-11,21.606,21.701,21.494,21.546,2106324,0
2014-07-14,21.572,21.648,21.305,21.328,2611813,0
2014-07-15,21.366,21.528,21.328,21.486,3138483,0
2014-07-16,21.486,21.528,21.305,21.502,2924499,0
2014-07-17,21.424,21.693,21.381,21.407,3949078,0
2014-07-18,21.572,21.658,21.398,21.634,3368199,0
2014-07-21,21.564,21.77,21.518,21.683,2544690,0
2014-07-22,21.718,21.813,21.673,21.673,1493802,0
2014-07-23,21.673,21.683,21.564,21.572,1381714,0
2014-07-24,21.615,21.762,21.494,21.711,2608010,0
2014-07-25,21.634,21.693,21.45,21.459,1552487,0
2014-07-28,21.434,21.778,21.424,21.701,2601535,0
2014-07-29,21.727,21.77,21.476,21.554,3457537,0
2014-07-30,21.587,21.658,21.123,21.192,3756377,0
2014-07-31,21.096,21.269,20.967,20.984,5358357,0
2014-08-01,20.96,21.269,20.924,21.132,3980615,0
2014-08-04,21.123,21.123,20.69,21.096,6268191,0
2014-08-05,20.967,21.02,20.596,20.657,5368570,0
2014-08-06,20.69,20.717,20.25,20.33,11405248,0
2014-08-07,20.363,20.717,20.363,20.604,4492088,0
2014-08-08,20.7,21.01,20.681,20.99,3308282,0
2014-08-11,21.02,21.183,20.932,21.02,4807020,0
2014-08-12,21.02,21.165,20.96,21.047,4139685,0
2014-08-13,21.06,21.216,20.973,21.114,3420605,0
2014-08-14,21.156,21.382,21.095,21.349,2798876,0
2014-08-15,21.349,21.521,21.165,21.357,5308813,0
2014-08-18,21.417,21.514,21.209,21.251,2793658,0
2014-08-19,21.26,21.488,21.243,21.478,2925296,0
2014-08-20,21.636,21.706,21.375,21.549,2970781,0
2014-08-21,21.557,21.697,21.495,21.514,1988081,0
2014-08-22,21.478,21.567,21.312,21.367,2413072,0
2014-08-25,21.39,21.652,21.375,21.6,3265430,0
2014-08-26,21.6,21.678,21.367,21.399,1972513,0
2014-08-27,21.445,21.54,21.39,21.461,2019345,0
2014-08-28,21.39,21.652,21.39,21.643,1139866,0
2014-08-29,21.669,21.697,21.521,21.643,3200980,0
2014-09-02,21.652,21.697,21.445,21.557,2608775,0
2014-09-03,21.574,21.758,21.574,21.678,1810259,0
2014-09-04,21.643,21.714,21.452,21.567,2710899,0
2014-09-05,21.581,21.836,21.581,21.8,2379728,0
2014-09-08,21.8,21.861,21.567,21.652,2958957,0
2014-09-09,21.6,21.739,21.495,21.514,3369007,0
2014-09-10,21.514,21.557,21.349,21.445,3703207,0
2014-09-11,21.452,21.59,21.409,21.567,2037922,0
2014-09-12,21.495,21.521,21.076,21.131,2545288,0
2014-09-15,21.165,21.297,21.114,21.148,3310492,0
2014-09-16,21.114,21.375,21.104,21.288,3191464,0
2014-09-17,21.349,21.452,21.052,21.226,5354095,0
2014-09-18,21.235,21.288,21.035,21.104,2841298,0
2014-09-19,21.104,21.156,20.938,20.965,9128618,0
2014-09-22,21.06,21.06,20.765,20.781,5532919,0
2014-09-23,20.738,20.808,20.674,20.79,5858635,0
2014-09-24,20.815,20.92,20.73,20.798,4419603,0
2014-09-25,20.773,21.095,20.738,20.861,4750053,0
2014-09-26,20.861,21.349,20.745,21.251,7274472,0
2014-09-29,21.216,21.357,21.165,21.312,3527967,0
2014-09-30,21.339,21.521,21.251,21.32,4545139,0
2014-10-01,21.367,21.567,21.339,21.382,3428023,0
2014-10-02,21.382,21.505,21.288,21.375,3516845,0
2014-10-03,21.409,21.636,21.312,21.549,2488684,0
2014-10-06,21.567,21.643,21.357,21.452,2294514,0
2014-10-07,21.417,21.54,21.32,21.329,3689862,0
2014-10-08,21.32,21.6,21.269,21.567,5671467,0
2014-10-09,21.567,21.643,20.997,21.076,4703040,0
2014-10-10,21.173,21.312,20.861,20.982,6014833,0
2014-10-13,20.948,21.045,20.154,20.181,11650052,0
2014-10-14,20.284,20.311,19.718,19.875,10492694,0
2014-10-15,19.615,19.686,18.357,19.291,11234371,0
2014-10-16,19.082,19.884,18.97,19.648,11387895,0
2014-10-17,19.805,20.32,19.63,20.187,8558796,0
2014-10-20,20.181,20.606,20.093,20.511,4304757,0
2014-10-21,20.588,20.903,20.502,20.798,4525690,0
2014-10-22,20.798,21.052,20.484,20.492,5916220,0
2014-10-23,20.643,20.929,20.547,20.755,3613020,0
2014-10-24,20.808,21.035,20.738,20.912,2314464,0
2014-10-27,20.825,21.104,20.825,20.92,4415930,0
2014-10-28,20.997,21.165,20.948,21.165,3664474,0
2014-10-29,21.201,21.305,20.808,21.086,2721090,0
2014-10-30,21.104,21.399,21.067,21.269,5073241,0
2014-10-31,21.349,21.417,21.121,21.39,5829961,0
2014-11-03,21.399,21.87,21.399,21.678,7180384,0
2014-11-04,21.6,21.714,21.251,21.469,5518728,0
2014-11-05,21.739,21.966,21.288,21.896,10774698,0
2014-11-06,21.853,21.878,21.375,21.73,6836690,0
2014-11-07,21.767,22.019,21.714,21.983,4771631,0
2014-11-10,22.002,22.124,21.87,22.115,3688205,0
2014-11-11,22.157,22.272,21.896,22.046,3565316,0
2014-11-12,21.762,21.937,21.603,21.613,6059168,0
2014-11-13,21.655,21.752,21.25,21.278,4918886,0
2014-11-14,21.207,21.296,21.093,21.146,4535862,0
2014-11-17,21.154,21.507,21.066,21.446,3378229,0
2014-11-18,21.437,21.692,21.32,21.631,3303826,0
2014-11-19,21.55,21.664,21.41,21.446,2961334,0
2014-11-20,21.382,21.559,21.305,21.4,2053253,0
2014-11-21,21.631,21.646,21.268,21.41,6904243,0
2014-11-24,21.462,21.593,21.375,21.418,3380154,0
2014-11-25,21.479,21.497,21.242,21.382,3938732,0
2014-11-26,21.437,21.489,21.305,21.349,2146214,0
2014-11-28,21.329,21.437,20.979,21.058,4092744,0
2014-12-01,20.979,21.003,20.581,20.67,6222244,0
2014-12-02,20.645,21.023,20.59,20.907,6228158,0
2014-12-03,20.944,21.242,20.898,21.189,4081417,0
2014-12-04,21.163,21.259,20.993,21.042,5450562,0
2014-12-05,20.882,21.05,20.653,20.715,4484866,0
2014-12-08,20.687,20.963,20.414,20.493,4830832,0
2014-12-09,20.397,20.759,20.397,20.628,4449860,0
2014-12-10,20.608,20.653,19.808,19.923,7803793,0
2014-12-11,19.966,20.231,19.844,19.86,5330219,0
2014-12-12,19.799,19.87,19.352,19.352,6468735,0
2014-12-15,19.412,19.457,18.893,18.947,6261147,0
2014-12-16,18.937,19.571,18.832,19.097,6425517,0
2014-12-17,19.227,19.818,19.087,19.782,6148258,0
2014-12-18,19.835,20.231,19.782,20.231,5353616,0
2014-12-19,20.3,20.433,20.152,20.319,7451934,0
2014-12-22,20.328,20.484,20.126,20.468,4031383,0
2014-12-23,20.484,20.715,20.484,20.628,3090872,0
2014-12-24,20.628,20.934,20.608,20.898,2153464,0
2014-12-26,20.944,21.207,20.934,21.05,3191174,0
2014-12-29,21.05,21.418,21.05,21.367,3316359,0
2014-12-30,21.375,21.446,20.934,20.954,2570027,0
2014-12-31,20.993,21.023,20.573,20.608,2622776,0
2015-01-02,20.628,20.811,20.493,20.784,2590511,0
2015-01-05,20.468,20.618,19.966,20.126,4690706,0
2015-01-06,20.126,20.249,19.536,19.678,5418842,0
2015-01-07,19.827,20.117,19.688,19.932,5985155,0
2015-01-08,20.108,20.443,19.975,20.407,3899202,0
2015-01-09,20.397,20.407,19.923,19.975,2418333,0
2015-01-12,20.002,20.072,19.678,20.021,2820878,0
2015-01-13,20.169,20.362,19.782,19.914,3461683,0
2015-01-14,19.719,19.923,19.536,19.897,5049839,0
2015-01-15,19.932,20.021,19.79,19.932,4270862,0
2015-01-16,19.888,20.241,19.738,20.231,4761398,0
2015-01-20,20.3,20.337,19.897,20.133,3633781,0
2015-01-21,20.133,20.388,20.021,20.362,3693476,0
2015-01-22,20.433,20.521,20.002,20.133,3935883,0
2015-01-23,20.169,20.345,20.117,20.204,2647392,0
2015-01-26,20.029,20.241,19.703,20.231,3057950,0
2015-01-27,20.082,20.503,20.053,20.354,3462619,0
2015-01-28,20.381,20.443,19.932,20.021,4827177,0
2015-01-29,20.053,20.636,19.966,20.557,4670480,0
2015-01-30,20.372,20.618,20.283,20.31,5558041,0
2015-02-02,20.337,20.493,19.959,20.143,4884514,0
2015-02-03,19.888,20.161,19.799,20.09,6235892,0
2015-02-04,19.993,20.161,19.808,20.053,5565108,0
2015-02-05,20.221,20.476,20.082,20.397,4042008,0
2015-02-06,20.345,20.362,19.448,19.544,4997452,0
2015-02-09,19.552,19.844,19.457,19.519,4582306,0
2015-02-10,19.536,19.984,19.448,19.941,4171512,0
2015-02-11,19.824,19.875,19.217,19.254,5290385,0
2015-02-12,19.36,19.672,19.271,19.662,5275931,0
2015-02-13,19.653,19.699,19.289,19.352,7006251,0
2015-02-17,19.217,19.378,19.126,19.207,6382736,0
2015-02-18,19.156,19.538,19.156,19.511,5061343,0
2015-02-19,19.529,19.529,19.121,19.217,4176175,0
2015-02-20,19.246,19.333,19.075,19.324,3205983,0
2015-02-23,19.333,19.396,19.103,19.28,2527630,0
2015-02-24,19.307,19.69,19.207,19.602,4491425,0
2015-02-25,19.546,19.555,19.126,19.185,4991581,0
2015-02-26,19.199,19.289,18.525,18.693,7539422,0
2015-02-27,18.674,18.711,18.347,18.488,7247319,0
2015-03-02,18.506,18.558,18.255,18.4,6060596,0
2015-03-03,18.363,18.595,18.265,18.479,4520063,0
2015-03-04,18.446,18.567,18.391,18.446,4386136,0
2015-03-05,18.622,18.782,18.535,18.64,4698067,0
2015-03-06,18.353,18.558,18.232,18.363,6009994,0
2015-03-09,18.363,18.567,18.329,18.436,4947364,0
2015-03-10,18.418,18.525,18.347,18.353,5674225,0
2015-03-11,18.338,18.409,18.142,18.195,4005276,0
2015-03-12,18.283,18.516,18.222,18.446,4011573,0
2015-03-13,18.418,18.452,17.991,18.265,4428754,0
2015-03-16,18.347,18.631,18.302,18.409,4694805,0
2015-03-17,18.382,18.488,18.249,18.409,3889905,0
2015-03-18,18.418,19.094,18.353,18.986,3288645,0
2015-03-19,18.854,18.907,18.525,18.535,5185077,0
2015-03-20,18.649,18.907,18.605,18.828,6543332,0
2015-03-23,18.845,18.932,18.587,18.595,4094109,0
2015-03-24,18.567,18.782,18.461,18.488,3296968,0
2015-03-25,18.542,18.614,18.292,18.302,3018884,0
2015-03-26,18.312,18.436,18.159,18.159,3698068,0
2015-03-27,18.159,18.372,18.079,18.338,3469575,0
2015-03-30,18.418,18.558,18.292,18.347,3488241,0
2015-03-31,18.322,18.446,18.008,18.151,6081495,0
2015-04-01,18.142,18.525,18.035,18.479,3824234,0
2015-04-02,18.516,18.542,18.283,18.426,3393673,0
2015-04-06,18.452,18.764,18.426,18.729,3118063,0
2015-04-07,18.657,18.737,18.506,18.558,3086965,0
2015-04-08,18.558,18.614,18.347,18.4,4630935,0
2015-04-09,18.372,18.409,18.195,18.249,4189326,0
2015-04-10,18.265,18.558,18.265,18.461,2207237,0
2015-04-13,18.426,18.446,18.265,18.283,2623182,0
2015-04-14,18.283,18.452,18.283,18.426,2182723,0
2015-04-15,18.516,19.103,18.382,18.952,7001828,0
2015-04-16,18.782,18.79,18.347,18.551,5880423,0
2015-04-17,18.382,18.764,18.372,18.587,4045531,0
2015-04-20,18.693,18.879,18.693,18.782,2228003,0
2015-04-21,18.845,18.888,18.347,18.372,4626854,0
2015-04-22,18.446,18.666,18.292,18.525,3242554,0
2015-04-23,18.542,18.674,18.452,18.649,3233321,0
2015-04-24,18.657,18.799,18.558,18.721,3453073,0
2015-04-27,18.693,18.764,18.446,18.506,3479019,0
2015-04-28,18.426,18.747,18.391,18.684,3195106,0
2015-04-29,18.542,18.79,18.372,18.79,3692672,0
2015-04-30,18.684,18.721,18.47,18.649,4720445,0
2015-05-01,18.702,18.799,18.577,18.729,3021021,0
2015-05-04,18.729,18.932,18.721,18.772,2496790,0
2015-05-05,18.737,18.808,18.372,18.409,3597877,0
2015-05-06,18.452,18.488,17.955,18.107,4947051,0
2015-05-07,18.134,18.204,17.991,18.053,3918468,0
2015-05-08,18.312,18.426,18.159,18.426,3888891,0
2015-05-11,18.097,18.535,18.07,18.232,4008312,0
2015-05-12,18.088,18.097,17.75,17.822,8618969,0
2015-05-13,17.774,17.972,17.675,17.863,7444139,0
2015-05-14,17.991,18.25,17.962,18.189,5086834,0
2015-05-15,18.259,18.405,18.169,18.358,5138481,0
2015-05-18,18.325,18.457,18.269,18.387,5488367,0
2015-05-19,18.358,18.422,18.278,18.358,3179022,0
2015-05-20,18.387,18.558,18.207,18.485,4833133,0
2015-05-21,18.522,18.585,18.377,18.467,3237812,0
2015-05-22,18.504,18.504,18.334,18.405,2430971,0
2015-05-26,18.405,18.442,18.135,18.25,2934204,0
2015-05-27,18.25,18.296,18.153,18.225,3170955,0
2015-05-28,18.207,18.358,18.169,18.349,3230101,0
2015-05-29,18.343,18.467,18.225,18.343,3926157,0
2015-06-01,18.368,18.387,18.169,18.207,3674445,0
2015-06-02,18.207,18.207,17.738,17.766,5615116,0
2015-06-03,17.757,17.791,17.575,17.666,4535427,0
2015-06-04,17.603,17.774,17.362,17.379,4673252,0
2015-06-05,17.281,17.513,17.162,17.394,5330943,0
2015-06-08,17.369,17.468,17.271,17.271,3358201,0
2015-06-09,17.271,17.394,17.244,17.369,4073129,0
2015-06-10,17.458,17.648,17.458,17.458,4056248,0
2015-06-11,17.549,17.64,17.486,17.549,2685127,0
2015-06-12,17.477,17.549,17.324,17.343,1789271,0
2015-06-15,17.288,17.333,17.152,17.224,3637516,0
2015-06-16,17.206,17.271,17.135,17.182,3337766,0
2015-06-17,17.244,17.496,17.216,17.458,4282879,0
2015-06-18,17.549,17.766,17.443,17.712,4156382,0
2015-06-19,17.666,17.748,17.54,17.575,4250783,0
2015-06-22,17.594,17.847,17.523,17.748,4641044,0
2015-06-23,17.648,17.757,17.362,17.414,2976473,0
2015-06-24,17.424,17.531,17.252,17.261,4991767,0
2015-06-25,17.296,17.394,17.216,17.252,5224436,0
2015-06-26,17.252,17.443,17.152,17.424,3899948,0
2015-06-29,17.352,17.585,17.343,17.343,4713676,0
2015-06-30,17.414,17.433,17.037,17.135,7159502,0
2015-07-01,17.172,17.261,17.099,17.182,3481033,0
2015-07-02,17.234,17.433,17.197,17.424,3985908,0
2015-07-06,17.379,17.468,17.206,17.306,4561303,0
2015-07-07,17.362,17.703,17.362,17.648,5653568,0
2015-07-08,17.631,17.648,17.206,17.306,5536290,0
2015-07-09,17.387,17.54,17.054,17.062,7943605,0
2015-07-10,17.099,17.369,17.072,17.216,3241701,0
2015-07-13,17.281,17.352,17.172,17.261,2445518,0
2015-07-14,17.271,17.379,17.234,17.343,2365419,0
2015-07-15,17.343,17.362,17.224,17.352,1851985,0
2015-07-16,17.394,17.477,17.252,17.324,5692439,0
2015-07-17,17.296,17.379,17.099,17.109,4158048,0
2015-07-20,17.109,17.118,16.858,16.881,4091190,0
2015-07-21,16.881,16.938,16.703,16.738,2493829,0
2015-07-22,16.729,16.946,16.712,16.766,3088217,0
2015-07-23,16.738,16.776,16.414,16.515,3744243,0
2015-07-24,16.486,16.587,16.388,16.468,3161184,0
2015-07-27,16.45,16.839,16.45,16.819,3834866,0
2015-07-28,16.891,17.072,16.757,17.009,5103273,0
2015-07-29,16.946,17.261,16.9,17.182,3739593,0
2015-07-30,17.144,17.288,17.072,17.234,2691292,0
2015-07-31,17.352,17.531,17.288,17.414,4093523,0
2015-08-03,17.443,17.513,17.189,17.306,2926113,0
2015-08-04,17.296,17.504,16.955,16.982,2384991,0
2015-08-05,17.045,17.281,17.018,17.144,3265134,0
2015-08-06,17.189,17.206,16.848,17.182,5085164,0
2015-08-07,17.144,17.343,17.045,17.234,4885598,0
2015-08-10,17.144,17.64,17.037,17.585,5317393,0
2015-08-11,17.575,17.703,17.343,17.433,5067215,0
2015-08-12,17.358,17.905,17.329,17.867,4755710,0
2015-08-13,17.832,17.967,17.631,17.914,5577565,0
2015-08-14,17.867,18.177,17.832,18.167,4108619,0
2015-08-17,18.167,18.243,18.105,18.167,3653179,0
2015-08-18,18.142,18.205,18.095,18.159,3073406,0
2015-08-19,18.095,18.196,17.967,18.151,3635635,0
2015-08-20,18.041,18.334,17.967,18.077,5162033,0
2015-08-21,17.977,18.077,17.594,17.612,4625128,0
2015-08-24,16.929,17.393,16.645,16.864,7975647,0
2015-08-25,17.185,17.266,16.327,16.344,5556185,0
2015-08-26,16.582,16.637,16.153,16.627,5797391,0
2015-08-27,16.764,17.121,16.672,17.102,4408155,0
2015-08-28,17.092,17.21,17,17.166,4380633,0
2015-08-31,17.083,17.102,16.719,16.983,5799474,0
2015-09-01,16.701,16.709,16.191,16.272,5172119,0
2015-09-02,16.462,16.48,15.941,16.161,6466630,0
2015-09-03,16.198,16.48,16.191,16.362,3844936,0
2015-09-04,16.208,16.226,15.999,16.061,3843403,0
2015-09-08,16.309,16.427,16.235,16.4,2787575,0
2015-09-09,16.48,16.5,16.161,16.191,4215518,0
2015-09-10,16.171,16.427,16.125,16.171,3595347,0
2015-09-11,16.071,16.198,16.025,16.134,3545622,0
2015-09-14,16.161,16.289,16.117,16.243,3138532,0
2015-09-15,16.281,16.336,16.153,16.299,3291369,0
2015-09-16,16.344,16.572,16.262,16.544,1984691,0
2015-09-17,16.544,16.938,16.48,16.672,2737056,0
2015-09-18,16.49,16.736,16.427,16.462,5078707,0
2015-09-21,16.537,16.727,16.472,16.592,3152455,0
2015-09-22,16.453,16.562,16.191,16.253,3751852,0
2015-09-23,16.253,16.371,16.161,16.191,3425099,0
2015-09-24,16.143,16.336,16.134,16.253,5859992,0
2015-09-25,16.289,16.462,16.125,16.318,7362710,0
2015-09-28,16.253,16.344,15.99,15.999,6593361,0
2015-09-29,16.033,16.109,15.941,15.99,6334733,0
2015-09-30,16.09,16.462,16.025,16.453,3691990,0
2015-10-01,16.509,16.544,16.052,16.208,3798668,0
2015-10-02,16.198,16.444,16.071,16.444,4586207,0
2015-10-05,16.562,16.947,16.472,16.92,4179679,0
2015-10-06,16.9,17.01,16.736,16.864,3347066,0
2015-10-07,16.938,17.166,16.881,16.938,4844983,0
2015-10-08,16.92,17.156,16.857,17.092,3887147,0
2015-10-09,17.102,17.156,16.92,17.03,2555142,0
2015-10-12,17.03,17.185,16.857,16.91,3159431,0
2015-10-13,16.929,16.983,16.745,16.774,4899995,0
2015-10-14,16.808,16.838,16.637,16.654,4172193,0
2015-10-15,16.755,17.074,16.663,17.02,5424398,0
2015-10-16,17.092,17.192,16.938,17.056,3361757,0
2015-10-19,16.701,16.9,16.654,16.857,5538029,0
2015-10-20,16.808,17.03,16.808,16.956,3649871,0
2015-10-21,16.992,17.266,16.938,17.121,4597720,0
2015-10-22,17.185,17.567,17.185,17.448,6074230,0
2015-10-23,17.476,17.558,16.938,16.983,4372521,0
2015-10-26,17.03,17.137,16.881,17.121,4931680,0
2015-10-27,17.047,17.112,16.881,16.956,4739593,0
2015-10-28,17.02,17.112,16.701,16.9,4758998,0
2015-10-29,16.838,16.956,16.663,16.9,5983560,0
2015-10-30,16.929,17.01,16.808,16.92,5944746,0
2015-11-02,16.92,16.973,16.745,16.873,5625158,0
2015-11-03,16.864,17.083,16.783,17.083,4468228,0
2015-11-04,17.074,17.156,16.956,17.039,4870854,0
2015-11-05,17.112,17.239,16.847,16.881,6358745,0
2015-11-06,16.838,17.083,15.742,15.926,11388553,0
2015-11-09,15.898,16.025,15.752,15.96,6789357,0
2015-11-10,15.958,16.125,15.802,15.848,3672634,0
2015-11-11,15.885,16.089,15.736,16.032,5544728,0
2015-11-12,15.923,16.079,15.636,15.644,3655447,0
2015-11-13,15.636,15.765,15.598,15.691,4148548,0
2015-11-16,15.663,15.948,15.616,15.939,3261358,0
2015-11-17,15.923,16.024,15.736,15.793,3765483,0
2015-11-18,15.756,15.895,15.607,15.875,3284055,0
2015-11-19,15.875,15.997,15.774,15.821,2881533,0
2015-11-20,15.885,16.024,15.719,15.811,3514825,0
2015-11-23,15.821,15.931,15.691,15.729,5020066,0
2015-11-24,15.709,15.821,15.591,15.783,4873453,0
2015-11-25,15.783,15.865,15.654,15.802,3290000,0
2015-11-27,15.793,15.875,15.729,15.729,1276850,0
2015-11-30,15.736,15.811,15.673,15.682,4399205,0
2015-12-01,15.736,15.865,15.581,15.719,4603983,0
2015-12-02,15.673,15.729,15.331,15.356,6220440,0
2015-12-03,15.282,15.385,15.127,15.219,5109251,0
2015-12-04,15.248,15.385,15.145,15.274,5001798,0
2015-12-07,15.229,15.265,14.997,15.182,4155789,0
2015-12-08,15.07,15.154,14.941,15.117,3498623,0
2015-12-09,15.108,15.395,15.043,15.182,3105493,0
2015-12-10,15.182,15.292,14.866,14.932,5742854,0
2015-12-11,14.932,16.162,14.85,15.44,22125948,0
2015-12-14,15.424,15.581,15.08,15.302,6020473,0
2015-12-15,15.366,15.691,15.348,15.626,5337306,0
2015-12-16,15.682,16.312,15.663,16.282,8221433,0
2015-12-17,16.312,16.55,16.134,16.506,11799921,0
2015-12-18,16.403,16.477,16.109,16.125,9324694,0
2015-12-21,16.153,16.228,15.968,16.218,5390161,0
2015-12-22,16.237,16.385,15.968,16.274,9884062,0
2015-12-23,16.357,16.783,16.357,16.7,9062038,0
2015-12-24,16.7,16.858,16.635,16.755,3680788,0
2015-12-28,16.691,16.848,16.559,16.819,4845459,0
2015-12-29,16.959,17.097,16.87,17.078,4801839,0
2015-12-30,17.024,17.097,16.853,16.931,3933153,0
2015-12-31,16.922,17.097,16.709,16.986,4421341,0
2016-01-04,16.893,16.922,16.607,16.902,5532105,0
2016-01-05,16.941,17.107,16.691,17.059,5247363,0
2016-01-06,16.912,17.069,16.745,16.848,4726488,0
2016-01-07,16.635,16.755,16.449,16.515,4000750,0
2016-01-08,16.598,16.875,16.437,16.477,5037223,0
2016-01-11,16.385,16.542,16.134,16.282,7365196,0
2016-01-12,16.32,16.366,15.848,16.006,6063235,0
2016-01-13,16.024,16.199,15.756,15.793,7611336,0
2016-01-14,15.831,16.385,15.673,16.312,6696502,0
2016-01-15,15.997,16.122,15.736,16.006,7016999,0
2016-01-19,16.125,16.218,16.024,16.192,5185981,0
2016-01-20,15.978,16.134,15.154,15.636,9158631,0
2016-01-21,15.682,16.287,15.636,16.125,10528003,0
2016-01-22,16.441,16.533,16.292,16.449,6907625,0
2016-01-25,16.366,16.477,15.746,15.821,5250711,0
2016-01-26,15.914,16.172,15.914,16.07,3844068,0
2016-01-27,16.051,16.143,15.885,16.016,4224985,0
2016-01-28,16.192,16.361,15.968,16.228,4758679,0
2016-01-29,16.375,16.598,16.352,16.533,6340316,0
2016-02-01,16.883,17.393,16.875,17.226,10963618,0
2016-02-02,17.134,17.217,16.848,17.042,6053818,0
2016-02-03,17.162,17.828,17.152,17.624,7141098,0
2016-02-04,17.634,17.8,17.495,17.532,4528843,0
2016-02-05,17.615,17.615,17.264,17.441,6498510,0
2016-02-08,17.457,17.634,16.912,17.051,8866804,0
2016-02-09,17.051,17.328,16.949,17.162,6635392,0
2016-02-10,17.198,17.319,16.764,17.124,6641786,0
2016-02-11,16.981,17.141,16.439,16.559,7242542,0
2016-02-12,16.598,16.879,16.465,16.861,7841835,0
2016-02-16,16.963,17.085,16.701,16.981,7004282,0
2016-02-17,17.132,17.324,16.926,17.206,4447100,0
2016-02-18,17.245,17.507,17.17,17.413,3881984,0
2016-02-19,17.29,17.348,17.17,17.3,3052063,0
2016-02-22,17.423,17.685,17.348,17.488,5404090,0
2016-02-23,17.329,17.443,17.254,17.433,3498270,0
2016-02-24,17.274,17.723,17.221,17.695,4177941,0
2016-02-25,17.733,17.986,17.573,17.957,6031688,0
2016-02-26,17.592,17.808,17.264,17.385,7319118,0
2016-02-29,17.358,17.657,17.358,17.478,5972767,0
2016-03-01,17.639,17.756,17.45,17.517,4464582,0
2016-03-02,17.423,17.713,17.184,17.657,5884367,0
2016-03-03,17.676,17.704,17.339,17.619,4829425,0
2016-03-04,17.564,18.432,17.549,18.285,7525341,0
2016-03-07,18.211,18.643,18.154,18.473,6555535,0
2016-03-08,18.463,18.67,18.305,18.634,4176515,0
2016-03-09,18.643,18.92,18.605,18.718,5731594,0
2016-03-10,18.699,19.055,18.61,18.943,7116816,0
2016-03-11,19.084,19.196,18.905,19.027,3435802,0
2016-03-14,19.009,19.281,18.97,19.168,4032568,0
2016-03-15,19.055,19.308,19.009,19.243,5656898,0
2016-03-16,19.139,19.431,19.064,19.357,3793464,0
2016-03-17,19.393,19.862,19.393,19.768,4330191,0
2016-03-18,19.825,19.904,19.441,19.449,8285267,0
2016-03-21,19.412,19.685,19.29,19.656,3295999,0
2016-03-22,19.685,19.75,19.552,19.675,2876315,0
2016-03-23,19.626,19.721,19.507,19.646,3222700,0
2016-03-24,19.552,19.778,19.436,19.703,2154507,0
2016-03-28,19.759,19.778,19.421,19.507,3012554,0
2016-03-29,19.507,19.974,19.457,19.937,3712790,0
2016-03-30,19.994,20.068,19.373,19.561,8148255,0
2016-03-31,19.609,19.759,19.482,19.626,6460833,0
2016-04-01,19.552,19.947,19.451,19.89,4977225,0
2016-04-04,19.871,19.88,19.617,19.665,3256159,0
2016-04-05,19.601,19.675,19.233,19.243,3631817,0
2016-04-06,19.262,19.457,19.202,19.441,3997329,0
2016-04-07,19.337,19.557,19.337,19.449,3406656,0
2016-04-08,19.609,19.711,19.533,19.617,3756017,0
2016-04-11,19.656,19.844,19.515,19.571,2482459,0
2016-04-12,19.609,20.041,19.601,19.947,3888430,0
2016-04-13,20.012,20.041,19.792,19.89,2554401,0
2016-04-14,19.871,19.919,19.609,19.665,3108451,0
2016-04-15,19.656,19.755,19.609,19.694,2921119,0
2016-04-18,19.609,19.73,19.477,19.721,4213246,0
2016-04-19,19.796,19.862,19.621,19.703,5179458,0
2016-04-20,19.685,19.75,19.281,19.308,3675950,0
2016-04-21,19.327,19.467,19.196,19.281,4840952,0
2016-04-22,19.393,19.636,19.383,19.525,2734541,0
2016-04-25,19.477,19.768,19.369,19.759,4109569,0
2016-04-26,19.787,19.909,19.675,19.796,3283187,0
2016-04-27,19.834,20.181,19.834,20.106,3813396,0
2016-04-28,19.957,20.176,19.844,20.041,3239984,0
2016-04-29,19.929,20.171,19.787,20.126,4480997,0
2016-05-02,20.134,20.406,20.111,20.36,4654260,0
2016-05-03,20.256,20.322,20.003,20.116,2727541,0
2016-05-04,20.096,20.489,20.078,20.341,3838174,0
2016-05-05,20.351,20.539,20.213,20.312,3374685,0
2016-05-06,20.294,20.36,20.134,20.294,2325076,0
2016-05-09,20.396,20.489,20.312,20.341,4244934,0
2016-05-10,20.369,20.754,20.369,20.734,6345618,0
2016-05-11,20.772,20.922,20.593,20.651,6527675,0
2016-05-12,20.648,21.048,20.62,20.989,4982651,0
2016-05-13,20.953,21.123,20.799,20.884,3720949,0
2016-05-16,20.913,21.123,20.78,21.113,4022610,0
2016-05-17,21.066,21.118,20.763,20.884,4518964,0
2016-05-18,20.771,20.809,20.315,20.44,5455388,0
2016-05-19,20.315,20.799,20.173,20.78,3572168,0
2016-05-20,20.858,20.953,20.705,20.953,2731535,0
2016-05-23,20.963,21.018,20.823,20.866,3404167,0
2016-05-24,20.903,21.028,20.771,20.913,3079503,0
2016-05-25,20.913,21.066,20.828,20.998,2625931,0
2016-05-26,20.998,21.227,20.903,21.217,2612520,0
2016-05-27,21.246,21.369,21.132,21.369,3730941,0
2016-05-31,21.35,21.578,21.265,21.388,3971479,0
2016-06-01,21.274,21.446,21.217,21.446,2448219,0
2016-06-02,21.322,21.483,21.217,21.455,1997719,0
2016-06-03,21.597,21.835,21.549,21.749,2959943,0
2016-06-06,21.749,21.958,21.682,21.901,3688395,0
2016-06-07,21.996,22.044,21.863,21.939,3985912,0
2016-06-08,21.958,22.081,21.921,22.081,3071156,0
2016-06-09,22.062,22.233,21.971,22.205,3126877,0
2016-06-10,22.1,22.167,21.848,21.968,3233556,0
2016-06-13,21.901,22.034,21.768,21.806,3537237,0
2016-06-14,21.826,21.911,21.677,21.901,2685526,0
2016-06-15,21.911,21.976,21.697,21.787,4441039,0
2016-06-16,21.758,21.93,21.569,21.872,2836664,0
2016-06-17,21.787,21.958,21.721,21.93,4470578,0
2016-06-20,22.052,22.11,21.853,22.044,4300475,0
2016-06-21,22.052,22.47,21.93,22.309,3622769,0
2016-06-22,22.176,22.3,22.034,22.062,3949794,0
2016-06-23,22.157,22.309,22.034,22.3,2980616,0
2016-06-24,21.958,22.328,21.797,22.157,3500894,0
2016-06-27,22.091,22.233,21.872,21.996,3755138,0
2016-06-28,22.167,22.423,21.976,22.423,5218675,0
2016-06-29,22.527,22.811,22.479,22.784,4494552,0
2016-06-30,22.811,22.889,22.641,22.784,9010915,0
2016-07-01,22.861,22.974,22.717,22.831,3770390,0
2016-07-05,22.612,22.897,22.499,22.831,7478234,0
2016-07-06,22.784,22.889,22.579,22.831,6193657,0
2016-07-07,22.784,22.831,22.295,22.328,8803611,0
2016-07-08,22.357,22.698,22.243,22.689,4256631,0
2016-07-11,22.612,22.68,22.462,22.604,3686015,0
2016-07-12,22.556,22.661,22.462,22.499,4091262,0
2016-07-13,22.651,22.746,22.513,22.726,6866221,0
2016-07-14,22.632,22.707,22.357,22.462,3597608,0
2016-07-15,22.537,22.889,22.478,22.841,4970182,0
2016-07-18,22.87,22.915,22.661,22.736,4078435,0
2016-07-19,22.736,22.802,22.612,22.707,4282285,0
2016-07-20,22.717,22.936,22.637,22.897,5539320,0
2016-07-21,22.851,23.04,22.784,23.011,3524374,0
2016-07-22,22.993,23.459,22.983,23.439,4367375,0
2016-07-25,23.4,23.439,23.135,23.269,3636850,0
2016-07-26,23.287,23.324,23.031,23.088,3143211,0
2016-07-27,23.088,23.125,22.537,22.689,5579578,0
2016-07-28,22.68,22.736,22.452,22.566,5293233,0
2016-07-29,22.575,22.756,22.547,22.707,5469756,0
2016-08-01,22.68,22.793,22.433,22.47,3726248,0
2016-08-02,22.423,22.47,22.176,22.28,5783147,0
2016-08-03,22.271,22.394,22.112,22.309,3022359,0
2016-08-04,22.328,22.47,22.253,22.404,5857599,0
2016-08-05,22.404,22.404,21.057,21.521,12229344,0
2016-08-08,21.455,21.702,21.369,21.559,18305453,0
2016-08-09,21.531,21.712,21.493,21.549,6838468,0
2016-08-10,21.569,21.712,21.408,21.512,4670951,0
2016-08-11,21.521,21.549,21.36,21.549,7146942,0
2016-08-12,21.605,21.822,21.58,21.671,4089354,0
2016-08-15,21.721,21.835,21.533,21.557,5688606,0
2016-08-16,21.557,21.557,21.145,21.25,7427446,0
2016-08-17,21.172,21.768,21.095,21.691,7039832,0
2016-08-18,21.663,21.945,21.595,21.913,5402176,0
2016-08-19,21.835,22.037,21.73,21.923,5476724,0
2016-08-22,21.923,22.099,21.864,22.027,3494628,0
2016-08-23,22.085,22.19,21.931,21.941,2337058,0
2016-08-24,21.903,21.95,21.744,21.854,4238719,0
2016-08-25,21.873,21.923,21.749,21.807,1919001,0
2016-08-26,21.883,21.989,21.404,21.432,2335277,0
2016-08-29,21.47,21.802,21.47,21.768,2855752,0
2016-08-30,21.739,21.797,21.538,21.576,1795886,0
2016-08-31,21.576,21.663,21.437,21.576,2422003,0
2016-09-01,21.518,21.653,21.442,21.547,2751239,0
2016-09-02,21.567,21.903,21.528,21.73,3312577,0
2016-09-06,21.873,22.046,21.782,21.893,5308481,0
2016-09-07,21.873,22.426,21.792,22.364,5555312,0
2016-09-08,22.325,22.718,22.296,22.699,4157952,0
2016-09-09,22.431,22.47,21.711,21.711,5283471,0
2016-09-12,21.615,22.104,21.49,22.037,4358508,0
2016-09-13,21.95,21.96,21.432,21.547,3753665,0
2016-09-14,21.615,21.777,21.384,21.538,3053440,0
2016-09-15,21.538,21.807,21.49,21.749,2610443,0
2016-09-16,21.73,22.18,21.615,22.133,5981351,0
2016-09-19,22.22,22.387,22.128,22.373,2148604,0
2016-09-20,22.517,22.642,22.478,22.536,3056639,0
2016-09-21,22.566,23.121,22.517,23.065,3200803,0
2016-09-22,23.237,23.42,23.084,23.151,4124543,0
2016-09-23,23.103,23.267,23.055,23.227,3133240,0
2016-09-26,23.257,23.4,23.171,23.294,1992466,0
2016-09-27,23.353,23.459,22.92,22.93,3421063,0
2016-09-28,22.997,23.18,22.834,23.161,3280870,0
2016-09-29,23.065,23.161,22.556,22.642,3716498,0
2016-09-30,22.718,22.824,22.21,22.306,5327735,0
2016-10-03,22.258,22.258,21.758,21.989,2808811,0
2016-10-04,21.979,22.018,21.307,21.47,2887051,0
2016-10-05,21.538,21.691,21.389,21.461,3621484,0
2016-10-06,21.346,21.595,21.221,21.413,3334178,0
2016-10-07,21.547,21.73,21.019,21.029,5358582,0
2016-10-10,21.029,21.409,21.029,21.298,3068269,0
2016-10-11,21.221,21.231,20.963,20.971,2866239,0
2016-10-12,21.019,21.25,21.009,21.201,2551234,0
2016-10-13,21.182,21.624,21.125,21.451,3016301,0
2016-10-14,21.432,21.634,21.355,21.48,2602739,0
2016-10-17,21.518,21.639,21.461,21.538,1710021,0
2016-10-18,21.663,21.701,21.374,21.615,1442230,0
2016-10-19,21.653,21.787,21.49,21.73,2566155,0
2016-10-20,21.711,21.883,21.643,21.758,2906216,0
2016-10-21,21.634,21.864,21.547,21.817,2646659,0
2016-10-24,21.913,21.913,21.538,21.653,1895067,0
2016-10-25,21.585,21.878,21.461,21.768,1858355,0
2016-10-26,21.711,21.787,21.461,21.758,2295723,0
2016-10-27,21.691,21.701,21.298,21.671,3994894,0
2016-10-28,21.681,21.844,21.523,21.634,2284131,0
2016-10-31,21.711,22.2,21.701,21.893,4475888,0
2016-11-01,21.923,21.998,21.576,21.605,5160320,0
2016-11-02,21.557,21.557,21.039,21.231,3516277,0
2016-11-03,21.172,21.681,21.145,21.643,3982548,0
2016-11-04,22.094,22.652,21.936,22.018,6054934,0
2016-11-07,22.373,22.718,21.989,22.681,4770547,0
2016-11-08,22.478,22.91,22.47,22.758,3540319,0
2016-11-09,22.037,22.536,21.999,22.286,6273863,0
2016-11-10,22.2,22.306,21.523,22.2,6162088,0
2016-11-11,22.18,22.373,21.864,22.008,3578597,0
2016-11-14,21.889,22.443,21.67,22.297,5185257,0
2016-11-15,22.423,22.898,22.384,22.598,3529494,0
2016-11-16,22.627,22.714,22.287,22.55,2715133,0
2016-11-17,22.472,22.676,22.472,22.55,2481811,0
2016-11-18,22.588,22.806,22.57,22.667,4098145,0
2016-11-21,22.792,22.968,22.744,22.841,2362508,0
2016-11-22,22.898,23.065,22.821,22.938,2600621,0
2016-11-23,22.685,23.045,22.685,22.928,2567068,0
2016-11-25,22.958,23.278,22.958,23.259,1255690,0
2016-11-28,23.307,23.54,23.181,23.473,2642063,0
2016-11-29,23.316,23.71,23.172,23.394,4081051,0
2016-11-30,23.453,23.463,23.167,23.172,5082484,0
2016-12-01,23.112,23.19,22.89,23.112,3638127,0
2016-12-02,23.287,23.491,23.181,23.404,4305788,0
2016-12-05,23.356,23.404,23.132,23.287,3796307,0
2016-12-06,23.366,23.463,23.05,23.093,2686624,0
2016-12-07,23.152,23.394,23.132,23.394,4027121,0
2016-12-08,23.219,23.433,23.065,23.356,4881032,0
2016-12-09,23.316,23.764,23.269,23.725,4509066,0
2016-12-12,23.676,23.884,23.618,23.802,3291560,0
2016-12-13,23.929,24.026,23.764,23.87,3820641,0
2016-12-14,24.006,24.133,23.433,23.481,5382860,0
2016-12-15,23.433,23.705,23.259,23.608,6462530,0
2016-12-16,23.473,23.725,23.433,23.588,13183688,0
2016-12-19,23.773,23.832,23.579,23.754,4548766,0
2016-12-20,23.792,24.21,23.754,23.949,4641981,0
2016-12-21,23.967,24.259,23.929,23.939,3630916,0
2016-12-22,23.958,24.185,23.909,24.123,2361055,0
2016-12-23,24.123,24.171,24.016,24.113,1820312,0
2016-12-27,24.056,24.123,23.929,24.046,1226208,0
2016-12-28,24.056,24.098,23.705,23.735,1756091,0
2016-12-29,23.812,24.064,23.773,24.016,1677526,0
2016-12-30,24.083,24.113,23.88,23.929,2097797,0
2017-01-03,24.006,24.026,23.744,23.88,2313615,0
2017-01-04,23.986,24.394,23.986,24.093,3870424,0
2017-01-05,24.074,24.278,23.919,24.093,2713311,0
2017-01-06,24.083,24.715,24.074,24.628,3297541,0
2017-01-09,24.677,24.715,24.162,24.162,2572221,0
2017-01-10,24.143,24.356,24.026,24.23,3010437,0
2017-01-11,24.2,24.725,24.2,24.686,2783324,0
2017-01-12,24.677,24.735,24.444,24.598,2424894,0
2017-01-13,24.541,24.725,24.516,24.686,3701202,0
2017-01-17,24.744,25.007,24.657,24.754,2681730,0
2017-01-18,24.705,25.065,24.686,24.938,2841361,0
2017-01-19,24.861,24.9,24.58,24.705,2533783,0
2017-01-20,24.754,24.861,24.647,24.861,3009785,0
2017-01-23,24.871,24.929,24.598,24.705,1899633,0
2017-01-24,24.774,25.021,24.647,24.881,3922738,0
2017-01-25,24.822,25.308,24.812,25.201,4164969,0
2017-01-26,25.22,25.293,24.997,25.239,3170582,0
2017-01-27,25.249,25.308,25.113,25.308,3196862,0
2017-01-30,25.308,25.308,24.851,25.085,2521296,0
2017-01-31,25.123,25.473,25.026,25.453,4957338,0
2017-02-01,25.336,25.492,25.045,25.182,3732719,0
2017-02-02,25.162,25.453,25.035,25.433,3469891,0
2017-02-03,25.492,25.599,25.419,25.54,2118315,0
2017-02-06,25.628,25.667,25.279,25.336,2777087,0
2017-02-07,25.356,25.463,25.326,25.415,1994979,0
2017-02-08,25.346,25.687,25.289,25.657,2204286,0
2017-02-09,25.618,25.803,25.55,25.706,2514105,0
2017-02-10,25.696,25.822,25.647,25.725,2073229,0
2017-02-13,25.715,25.919,25.696,25.9,4228342,0
2017-02-14,25.819,25.917,25.407,25.554,2671300,0
2017-02-15,25.368,25.603,25.265,25.574,4153209,0
2017-02-16,25.544,25.883,25.515,25.868,1965121,0
2017-02-17,25.907,26.015,25.687,26.005,2387831,0
2017-02-21,25.966,26.187,25.888,26.103,2260174,0
2017-02-22,26.093,26.143,25.907,26.065,2112020,0
2017-02-23,26.172,26.467,26.133,26.329,3696110,0
2017-02-24,26.349,26.505,26.231,26.505,2628176,0
2017-02-27,26.477,26.51,26.261,26.28,3153936,0
2017-02-28,25.417,26.908,25.024,26.8,4885715,0
2017-03-01,26.673,27.32,26.535,27.173,3528877,0
2017-03-02,27.035,27.428,27.016,27.241,3007485,0
2017-03-03,27.261,27.389,27.065,27.369,3326432,0
2017-03-06,27.369,27.438,27.222,27.428,2537245,0
2017-03-07,27.467,27.545,27.261,27.467,3246358,0
2017-03-08,27.301,27.32,26.849,26.917,2976817,0
2017-03-09,26.927,27.123,26.781,26.849,2654057,0
2017-03-10,26.977,27.212,26.917,27.183,3252086,0
2017-03-13,27.163,27.251,27.025,27.085,2411516,0
2017-03-14,27.025,27.075,26.829,26.977,2686286,0
2017-03-15,27.143,27.644,27.075,27.555,2675232,0
2017-03-16,27.222,27.438,26.937,27.065,4142720,0
2017-03-17,27.104,27.291,27.055,27.153,6417745,0
2017-03-20,27.231,27.29,26.898,26.927,2989859,0
2017-03-21,26.927,27.261,26.927,27.055,6591748,0
2017-03-22,27.193,27.418,26.987,27.349,4688782,0
2017-03-23,27.379,27.555,27.133,27.222,3040121,0
2017-03-24,27.271,27.379,27.173,27.339,2166991,0
2017-03-27,27.408,27.506,27.065,27.163,2042832,0
2017-03-28,27.123,27.193,26.937,27.163,2855767,0
2017-03-29,27.193,27.467,27.055,27.32,3550147,0
2017-03-30,27.261,27.32,26.859,26.987,2067593,0
2017-03-31,26.937,27.222,26.917,27.045,2695141,0
2017-04-03,27.025,27.035,26.781,27.025,2291287,0
2017-04-04,27.016,27.291,26.967,27.241,2173488,0
2017-04-05,27.231,27.379,27.143,27.31,2368966,0
2017-04-06,27.241,27.399,27.123,27.369,2966229,0
2017-04-07,27.428,27.634,27.301,27.369,5387480,0
2017-04-10,27.359,27.536,27.202,27.467,3053190,0
2017-04-11,27.438,27.467,27.231,27.379,2939170,0
2017-04-12,27.399,27.585,27.212,27.506,2132799,0
2017-04-13,27.477,27.653,27.334,27.408,1998060,0
2017-04-17,27.447,27.703,27.408,27.703,1932065,0
2017-04-18,27.722,27.918,27.693,27.761,3546031,0
2017-04-19,27.801,27.86,27.349,27.438,2148515,0
2017-04-20,27.428,27.428,27.153,27.369,1976290,0
2017-04-21,27.438,27.703,27.438,27.585,3244537,0
2017-04-24,27.663,27.85,27.472,27.781,2593691,0
2017-04-25,27.703,27.866,27.678,27.85,2490714,0
2017-04-26,27.83,27.943,27.683,27.791,2397728,0
2017-04-27,27.81,28.31,27.801,28.095,3445659,0
2017-04-28,28.075,28.134,27.899,27.987,2313381,0
2017-05-01,28.036,28.041,27.712,27.771,1969153,0
2017-05-02,27.81,27.899,27.565,27.653,2150705,0
2017-05-03,27.604,27.737,27.526,27.565,1782201,0
2017-05-04,27.536,27.545,27.231,27.447,2881211,0
2017-05-05,27.555,27.712,27.183,27.516,3111249,0
2017-05-08,27.506,27.582,27.183,27.339,3233131,0
2017-05-09,27.271,27.32,26.809,26.927,2778398,0
2017-05-10,26.917,27.133,26.849,27.016,4184820,0
2017-05-11,27.035,27.055,26.781,26.898,2373509,0
2017-05-12,27.024,27.153,26.965,27.034,2242707,0
2017-05-15,27.054,27.198,27.034,27.163,2745706,0
2017-05-16,27.163,27.232,26.915,26.935,2183013,0
2017-05-17,26.915,27.059,26.648,26.915,2878931,0
2017-05-18,26.925,27.084,26.618,26.955,2566117,0
2017-05-19,27.005,27.292,26.797,27.223,9819019,0
2017-05-22,27.193,27.47,27.163,27.44,1785335,0
2017-05-23,27.44,27.658,27.421,27.49,1528162,0
2017-05-24,27.54,27.748,27.52,27.708,2321601,0
2017-05-25,27.738,27.941,27.649,27.916,2046488,0
2017-05-26,27.926,28.104,27.876,28.065,2129796,0
2017-05-30,28.045,28.179,27.936,28.124,1346116,0
2017-05-31,28.154,28.461,28.134,28.342,3615629,0
2017-06-01,28.342,28.669,28.198,28.659,2773808,0
2017-06-02,28.748,28.808,28.54,28.609,1862503,0
2017-06-05,28.55,28.655,28.253,28.283,2190786,0
2017-06-06,28.322,28.387,28.149,28.233,3544139,0
2017-06-07,28.292,28.421,28.015,28.055,2547397,0
2017-06-08,27.995,28.015,27.728,27.946,2497944,0
2017-06-09,27.956,28.045,27.713,27.975,2249622,0
2017-06-12,27.975,28.065,27.639,27.847,2414052,0
2017-06-13,27.817,27.956,27.757,27.866,2764209,0
2017-06-14,27.886,28.233,27.886,28.104,2756537,0
2017-06-15,28.045,28.53,28.015,28.342,3392620,0
2017-06-16,28.322,28.609,28.322,28.609,3626075,0
2017-06-19,28.629,28.684,28.362,28.441,2649500,0
2017-06-20,28.421,28.5,27.995,28.144,4158862,0
2017-06-21,28.114,28.203,27.649,27.718,2395112,0
2017-06-22,27.738,27.995,27.678,27.827,3079032,0
2017-06-23,27.807,27.916,27.678,27.787,2553247,0
2017-06-26,27.807,28.114,27.777,28.114,2767501,0
2017-06-27,27.966,28.174,27.817,27.916,3510005,0
2017-06-28,28.035,28.055,27.52,27.569,2955133,0
2017-06-29,27.421,27.432,27.094,27.203,3946560,0
2017-06-30,27.213,27.356,27.119,27.123,3224307,0
2017-07-03,27.213,27.589,27.203,27.322,2775692,0
2017-07-05,27.371,27.45,27.133,27.193,2524801,0
2017-07-06,27.114,27.158,26.955,27.024,2674736,0
2017-07-07,27.024,27.138,26.866,27.064,2044598,0
2017-07-10,27.064,27.123,26.985,27.015,2436474,0
2017-07-11,27.054,27.064,26.722,26.906,2486623,0
2017-07-12,27.143,27.371,27.143,27.223,3178035,0
2017-07-13,27.183,27.272,26.96,27.104,2541531,0
2017-07-14,27.282,27.401,27.173,27.361,2505905,0
2017-07-17,27.361,27.525,27.242,27.51,2823099,0
2017-07-18,27.54,27.599,27.401,27.52,2679226,0
2017-07-19,27.569,27.569,27.302,27.371,3448374,0
2017-07-20,27.52,27.871,27.336,27.787,3759372,0
2017-07-21,27.767,27.906,27.688,27.886,2194391,0
2017-07-24,27.886,28.074,27.767,27.906,2910781,0
2017-07-25,27.956,28.025,27.599,27.658,1673494,0
2017-07-26,27.649,27.847,27.599,27.817,1812847,0
2017-07-27,27.767,27.946,27.765,27.866,2798906,0
2017-07-28,27.866,27.975,27.827,27.876,1850636,0
2017-07-31,27.936,27.961,27.817,27.926,3907033,0
2017-08-01,27.966,28.094,27.876,27.985,2117844,0
2017-08-02,27.886,28.035,27.579,27.906,5117002,0
2017-08-03,27.381,28.273,27.351,28.203,2896599,0
2017-08-04,28.13,28.342,28.02,28.273,2706182,0
2017-08-07,28.312,28.575,28.292,28.471,2894798,0
2017-08-08,28.411,28.867,28.391,28.778,4965820,0
2017-08-09,28.857,29.174,28.753,28.788,3726259,0
2017-08-10,28.788,29.03,28.648,28.857,3048096,0
2017-08-11,28.738,28.827,28.481,28.55,2045306,0
2017-08-14,28.87,29.1,28.62,28.8,3577827,0
2017-08-15,28.7,28.86,28.64,28.84,2497921,0
2017-08-16,28.84,28.985,28.77,28.95,2789295,0
2017-08-17,28.93,29.04,28.76,28.77,2485482,0
2017-08-18,28.73,29.24,28.7,29.01,3520555,0
2017-08-21,29.05,29.38,29.05,29.28,2397037,0
2017-08-22,29.32,29.52,29.24,29.51,2408447,0
2017-08-23,29.5,29.745,29.4,29.73,1606076,0
2017-08-24,29.7,29.72,29.52,29.64,2072665,0
2017-08-25,29.79,29.87,29.655,29.73,1495872,0
2017-08-28,29.8,29.95,29.66,29.93,1949706,0
2017-08-29,30,30.115,29.79,29.89,3252086,0
2017-08-30,29.81,29.89,29.57,29.66,2518580,0
2017-08-31,29.69,29.71,29.56,29.62,3481165,0
2017-09-01,29.7,29.735,29.51,29.63,1941313,0
2017-09-05,29.72,29.73,29.54,29.62,2641070,0
2017-09-06,29.81,29.81,29.36,29.44,3406670,0
2017-09-07,29.48,29.975,29.47,29.96,3179439,0
2017-09-08,29.86,30.03,29.73,30.01,3076260,0
2017-09-11,30.03,30.45,29.98,30.45,2638729,0
2017-09-12,30.42,30.44,29.86,29.98,2970735,0
2017-09-13,29.96,30.17,29.92,29.94,3681105,0
2017-09-14,29.92,30.185,29.78,30.14,3752991,0
2017-09-15,30.19,30.295,30.1,30.27,5332092,0
2017-09-18,30.29,30.34,29.82,29.98,2239161,0
2017-09-19,30.05,30.07,29.86,29.97,3556693,0
2017-09-20,30.05,30.12,29.61,29.7,2274545,0
2017-09-21,29.68,29.835,29.42,29.49,2836700,0
2017-09-22,29.58,29.58,29.17,29.2,2626025,0
2017-09-25,29.22,29.69,29.17,29.66,2800362,0
2017-09-26,29.57,29.73,29.35,29.64,3296386,0
2017-09-27,29.5,29.64,28.97,29.08,3461730,0
2017-09-28,29.07,29.235,28.9,29.15,2937079,0
2017-09-29,29.17,29.27,29.07,29.21,2771613,0
2017-10-02,29.25,29.28,28.89,28.96,3035316,0
2017-10-03,28.98,28.98,28.6,28.78,2140057,0
2017-10-04,28.78,29.01,28.67,28.99,2370534,0
2017-10-05,28.99,29.11,28.81,29.06,3087970,0
2017-10-06,28.92,28.99,28.81,28.88,2363410,0
2017-10-09,28.91,28.98,28.69,28.73,2737775,0
2017-10-10,28.83,29.135,28.73,29.12,2294411,0
2017-10-11,29.15,29.485,29.15,29.31,2266639,0
2017-10-12,29.31,29.77,29.23,29.72,4527095,0
2017-10-13,29.84,29.965,29.35,29.36,2650610,0
2017-10-16,29.26,29.56,29.2,29.46,2816552,0
2017-10-17,29.43,29.55,29.27,29.53,2240865,0
2017-10-18,29.51,29.8,29.48,29.58,2165872,0
2017-10-19,29.61,29.75,29.47,29.75,1874449,0
2017-10-20,29.69,29.75,29.52,29.7,1545326,0
2017-10-23,29.7,29.725,29.51,29.67,2624026,0
2017-10-24,29.714,29.78,29.46,29.59,3417648,0
2017-10-25,29.45,29.49,29.0684,29.38,2001985,0
2017-10-26,29.51,29.77,29.445,29.49,2390736,0
2017-10-27,29.38,29.75,29.29,29.75,1603681,0
2017-10-30,29.7,29.74,29.42,29.47,2565527,0
2017-10-31,29.42,29.645,29.35,29.58,2495225,0
2017-11-01,29.71,29.77,29.45,29.71,3733316,0
2017-11-02,29.71,29.81,29.44,29.74,3326501,0
2017-11-03,28.57,29.86,28.2,29.59,3003782,0
2017-11-06,29.6,29.87,29.485,29.72,2011014,0
2017-11-07,29.7,29.99,29.7,29.95,2565911,0
2017-11-08,29.92,30.04,29.79,29.95,2137752,0
2017-11-09,29.83,29.92,29.65,29.81,2319013,0
2017-11-10,29.66,29.71,29.33,29.41,2403712,0
